Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
27 de jun. de 2024 | 1,4900 | 1,4900 | 1,4000 | 1,4650 | 1,4650 | 23.490 |
26 de jun. de 2024 | 1,4600 | 1,5000 | 1,3950 | 1,4500 | 1,4500 | 281.609 |
25 de jun. de 2024 | 1,4700 | 1,5250 | 1,4600 | 1,4600 | 1,4600 | 51.603 |
24 de jun. de 2024 | 1,5700 | 1,5800 | 1,4450 | 1,5000 | 1,5000 | 196.375 |
21 de jun. de 2024 | 1,5000 | 1,6000 | 1,3500 | 1,5700 | 1,5700 | 717.088 |
20 de jun. de 2024 | 1,5450 | 1,6700 | 1,5150 | 1,5200 | 1,5200 | 151.926 |
19 de jun. de 2024 | 1,5350 | 1,5400 | 1,5000 | 1,5250 | 1,5250 | 65.118 |
18 de jun. de 2024 | 1,5400 | 1,5500 | 1,5300 | 1,5300 | 1,5300 | 58.320 |
17 de jun. de 2024 | 1,5250 | 1,5700 | 1,5100 | 1,5450 | 1,5450 | 102.549 |
14 de jun. de 2024 | 1,5600 | 1,5600 | 1,5250 | 1,5500 | 1,5500 | 9.017 |
13 de jun. de 2024 | 1,6000 | 1,6350 | 1,5200 | 1,5500 | 1,5500 | 157.787 |
12 de jun. de 2024 | 1,6800 | 1,6800 | 1,5500 | 1,5950 | 1,5950 | 81.858 |
11 de jun. de 2024 | 1,5850 | 1,6400 | 1,5850 | 1,5900 | 1,5900 | 92.673 |
10 de jun. de 2024 | 1,5950 | 1,6400 | 1,5650 | 1,6200 | 1,6200 | 65.637 |
07 de jun. de 2024 | 1,5900 | 1,5950 | 1,5350 | 1,5950 | 1,5950 | 44.168 |
06 de jun. de 2024 | 1,5450 | 1,5900 | 1,5300 | 1,5550 | 1,5550 | 199.365 |
05 de jun. de 2024 | 1,5000 | 1,6350 | 1,4650 | 1,5200 | 1,5200 | 310.311 |
04 de jun. de 2024 | 1,5900 | 1,5950 | 1,5400 | 1,5450 | 1,5450 | 255.062 |
03 de jun. de 2024 | 1,5850 | 1,6450 | 1,5800 | 1,5950 | 1,5950 | 195.278 |
31 de mai. de 2024 | 1,5900 | 1,6000 | 1,5050 | 1,6000 | 1,6000 | 425.163 |
30 de mai. de 2024 | 1,6900 | 1,6900 | 1,6000 | 1,6100 | 1,6100 | 49.839 |
29 de mai. de 2024 | 1,6500 | 1,6500 | 1,6100 | 1,6100 | 1,6100 | 173.578 |
28 de mai. de 2024 | 1,6750 | 1,6800 | 1,6250 | 1,6400 | 1,6400 | 208.537 |
27 de mai. de 2024 | 1,6300 | 1,6800 | 1,6250 | 1,6500 | 1,6500 | 97.242 |
24 de mai. de 2024 | 1,7950 | 1,8000 | 1,5450 | 1,6300 | 1,6300 | 557.203 |
23 de mai. de 2024 | 1,7600 | 1,7900 | 1,7000 | 1,7600 | 1,7600 | 153.913 |
22 de mai. de 2024 | 1,7000 | 1,7400 | 1,7000 | 1,7400 | 1,7400 | 17.537 |
21 de mai. de 2024 | 1,6950 | 1,7250 | 1,6300 | 1,7050 | 1,7050 | 252.561 |
16 de mai. de 2024 | 1,6900 | 1,7000 | 1,6350 | 1,6950 | 1,6950 | 92.612 |
15 de mai. de 2024 | 1,7500 | 1,7500 | 1,6500 | 1,6950 | 1,6950 | 179.122 |
14 de mai. de 2024 | 1,7200 | 1,7500 | 1,7050 | 1,7400 | 1,7400 | 36.722 |
13 de mai. de 2024 | 1,7500 | 1,7500 | 1,7200 | 1,7250 | 1,7250 | 65.839 |
10 de mai. de 2024 | 1,7750 | 1,7750 | 1,7300 | 1,7500 | 1,7500 | 214.479 |
08 de mai. de 2024 | 1,7600 | 1,7800 | 1,7500 | 1,7750 | 1,7750 | 63.783 |
07 de mai. de 2024 | 1,7700 | 1,7950 | 1,7550 | 1,7600 | 1,7600 | 61.056 |
06 de mai. de 2024 | 1,7300 | 1,7600 | 1,7300 | 1,7500 | 1,7500 | 63.270 |
03 de mai. de 2024 | 1,7600 | 1,8350 | 1,7350 | 1,7750 | 1,7750 | 174.109 |
02 de mai. de 2024 | 1,7400 | 1,8350 | 1,7400 | 1,8350 | 1,8350 | 34.514 |
30 de abr. de 2024 | 1,8000 | 1,8400 | 1,8000 | 1,8200 | 1,8200 | 54.792 |
29 de abr. de 2024 | 1,7950 | 1,8400 | 1,7750 | 1,8300 | 1,8300 | 27.353 |
26 de abr. de 2024 | 1,8200 | 1,8200 | 1,7750 | 1,8000 | 1,8000 | 92.175 |
25 de abr. de 2024 | 1,8500 | 1,8800 | 1,7500 | 1,8450 | 1,8450 | 212.204 |
24 de abr. de 2024 | 1,8100 | 1,8850 | 1,7500 | 1,8450 | 1,8450 | 206.074 |
23 de abr. de 2024 | 1,8800 | 1,9150 | 1,7100 | 1,9000 | 1,9000 | 1.141.199 |
22 de abr. de 2024 | 1,9150 | 1,9150 | 1,8150 | 1,8400 | 1,8400 | 171.875 |
19 de abr. de 2024 | 1,8850 | 1,9200 | 1,8150 | 1,9150 | 1,9150 | 296.083 |
18 de abr. de 2024 | 1,8200 | 1,8850 | 1,8000 | 1,8850 | 1,8850 | 568.966 |
17 de abr. de 2024 | 1,8400 | 1,8400 | 1,7950 | 1,8150 | 1,8150 | 104.682 |
16 de abr. de 2024 | 1,8400 | 1,8400 | 1,7900 | 1,8000 | 1,8000 | 175.817 |
15 de abr. de 2024 | 1,7400 | 1,8450 | 1,7400 | 1,7950 | 1,7950 | 450.456 |
12 de abr. de 2024 | 1,8500 | 1,8500 | 1,7800 | 1,7950 | 1,7950 | 70.271 |
11 de abr. de 2024 | 1,8400 | 1,8400 | 1,7600 | 1,8250 | 1,8250 | 282.665 |
10 de abr. de 2024 | 1,7600 | 1,9800 | 1,7600 | 1,8100 | 1,8100 | 363.276 |
09 de abr. de 2024 | 1,9700 | 1,9700 | 1,7200 | 1,7750 | 1,7750 | 883.495 |
08 de abr. de 2024 | 1,9400 | 1,9950 | 1,8850 | 1,9750 | 1,9750 | 311.056 |
05 de abr. de 2024 | 1,9600 | 2,0000 | 1,9200 | 1,9800 | 1,9800 | 1.266.658 |
04 de abr. de 2024 | 1,8000 | 1,9600 | 1,7900 | 1,8900 | 1,8900 | 403.265 |
03 de abr. de 2024 | 1,5750 | 1,8300 | 1,5750 | 1,7850 | 1,7850 | 485.087 |
02 de abr. de 2024 | 1,6300 | 1,6300 | 1,5600 | 1,6000 | 1,6000 | 137.810 |
27 de mar. de 2024 | 1,6540 | 1,6540 | 1,6300 | 1,6500 | 1,6500 | 27.015 |
26 de mar. de 2024 | 1,6800 | 1,6800 | 1,6300 | 1,6540 | 1,6540 | 37.336 |
25 de mar. de 2024 | 1,6200 | 1,6720 | 1,6200 | 1,6720 | 1,6720 | 37.783 |
22 de mar. de 2024 | 1,6500 | 1,6720 | 1,6200 | 1,6500 | 1,6500 | 44.958 |
21 de mar. de 2024 | 1,6800 | 1,7000 | 1,6460 | 1,6700 | 1,6700 | 63.813 |
20 de mar. de 2024 | 1,6900 | 1,6900 | 1,6220 | 1,6600 | 1,6600 | 26.283 |
19 de mar. de 2024 | 1,6900 | 1,6960 | 1,6300 | 1,6900 | 1,6900 | 192.688 |
18 de mar. de 2024 | 1,6600 | 1,7000 | 1,6320 | 1,6600 | 1,6600 | 224.436 |
15 de mar. de 2024 | 1,6400 | 1,7000 | 1,6320 | 1,6700 | 1,6700 | 107.391 |
14 de mar. de 2024 | 1,6040 | 1,7700 | 1,6040 | 1,6200 | 1,6200 | 126.436 |
13 de mar. de 2024 | 1,6220 | 1,7380 | 1,6220 | 1,6360 | 1,6360 | 88.540 |
12 de mar. de 2024 | 1,7100 | 1,7100 | 1,6200 | 1,6200 | 1,6200 | 44.000 |
11 de mar. de 2024 | 1,7000 | 1,7180 | 1,6460 | 1,7000 | 1,7000 | 82.413 |
08 de mar. de 2024 | 1,6500 | 1,7240 | 1,6200 | 1,7220 | 1,7220 | 222.203 |
07 de mar. de 2024 | 1,7200 | 1,7200 | 1,6700 | 1,7200 | 1,7200 | 139.546 |
06 de mar. de 2024 | 1,7300 | 1,7780 | 1,7100 | 1,7460 | 1,7460 | 77.171 |
05 de mar. de 2024 | 1,8000 | 1,8000 | 1,7320 | 1,7340 | 1,7340 | 45.446 |
04 de mar. de 2024 | 1,7220 | 1,8480 | 1,7220 | 1,7740 | 1,7740 | 103.252 |
01 de mar. de 2024 | 1,6320 | 1,8000 | 1,6320 | 1,7880 | 1,7880 | 131.851 |
29 de fev. de 2024 | 1,6500 | 1,7140 | 1,6500 | 1,7140 | 1,7140 | 276.048 |
28 de fev. de 2024 | 1,7000 | 1,8380 | 1,6980 | 1,7140 | 1,7140 | 50.713 |
27 de fev. de 2024 | 1,7500 | 1,8500 | 1,7040 | 1,7780 | 1,7780 | 52.977 |
26 de fev. de 2024 | 1,6920 | 1,8000 | 1,6720 | 1,8000 | 1,8000 | 243.767 |
23 de fev. de 2024 | 1,7700 | 1,8200 | 1,6920 | 1,6920 | 1,6920 | 261.449 |
22 de fev. de 2024 | 1,6540 | 1,8000 | 1,6540 | 1,7600 | 1,7600 | 48.818 |
21 de fev. de 2024 | 1,6200 | 1,7100 | 1,6200 | 1,7000 | 1,7000 | 219.613 |
20 de fev. de 2024 | 1,6820 | 1,7260 | 1,6600 | 1,6700 | 1,6700 | 133.398 |
19 de fev. de 2024 | 1,6960 | 1,7280 | 1,6600 | 1,7000 | 1,7000 | 214.356 |
16 de fev. de 2024 | 1,6900 | 1,7000 | 1,6700 | 1,6960 | 1,6960 | 192.731 |
15 de fev. de 2024 | 1,7400 | 1,7400 | 1,6200 | 1,7000 | 1,7000 | 261.348 |
14 de fev. de 2024 | 1,7300 | 1,7600 | 1,6620 | 1,7380 | 1,7380 | 249.844 |
13 de fev. de 2024 | 1,7960 | 1,7960 | 1,7020 | 1,7600 | 1,7600 | 217.004 |
12 de fev. de 2024 | 1,7500 | 1,7960 | 1,7180 | 1,7960 | 1,7960 | 65.784 |
09 de fev. de 2024 | 1,7880 | 1,7880 | 1,7000 | 1,7860 | 1,7860 | 284.500 |
08 de fev. de 2024 | 1,7600 | 1,7880 | 1,7500 | 1,7880 | 1,7880 | 102.844 |
07 de fev. de 2024 | 1,8200 | 1,8200 | 1,7600 | 1,7600 | 1,7600 | 107.945 |
06 de fev. de 2024 | 1,8700 | 1,8700 | 1,7500 | 1,8280 | 1,8280 | 268.844 |
05 de fev. de 2024 | 1,7600 | 1,8300 | 1,7500 | 1,8280 | 1,8280 | 183.900 |
02 de fev. de 2024 | 1,7800 | 1,8380 | 1,7120 | 1,8180 | 1,8180 | 210.956 |
01 de fev. de 2024 | 1,8300 | 1,8400 | 1,7900 | 1,7900 | 1,7900 | 102.700 |
31 de jan. de 2024 | 1,8800 | 1,8800 | 1,8300 | 1,8780 | 1,8780 | 49.226 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |