Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
01 de mai. de 2024 | 1,2200 | 1,2500 | 1,1800 | 1,2200 | 1,2200 | 356.900 |
30 de abr. de 2024 | 1,2200 | 1,2200 | 1,1400 | 1,1700 | 1,1700 | 298.200 |
29 de abr. de 2024 | 1,1800 | 1,2200 | 1,1800 | 1,2100 | 1,2100 | 207.600 |
26 de abr. de 2024 | 1,1900 | 1,2200 | 1,1600 | 1,2000 | 1,2000 | 282.400 |
25 de abr. de 2024 | 1,2500 | 1,2600 | 1,1500 | 1,1800 | 1,1800 | 792.000 |
24 de abr. de 2024 | 1,2800 | 1,2900 | 1,2300 | 1,2700 | 1,2700 | 464.500 |
23 de abr. de 2024 | 1,2900 | 1,3300 | 1,2600 | 1,2800 | 1,2800 | 344.700 |
22 de abr. de 2024 | 1,3300 | 1,3500 | 1,2700 | 1,3100 | 1,3100 | 258.700 |
19 de abr. de 2024 | 1,2900 | 1,3500 | 1,2800 | 1,3100 | 1,3100 | 484.400 |
18 de abr. de 2024 | 1,3400 | 1,3600 | 1,3100 | 1,3200 | 1,3200 | 75.500 |
17 de abr. de 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3100 | 1,3100 | 137.900 |
16 de abr. de 2024 | 1,3100 | 1,3400 | 1,2700 | 1,3400 | 1,3400 | 367.800 |
15 de abr. de 2024 | 1,4100 | 1,4200 | 1,3000 | 1,3200 | 1,3200 | 267.600 |
12 de abr. de 2024 | 1,4600 | 1,4700 | 1,3600 | 1,4300 | 1,4300 | 282.600 |
11 de abr. de 2024 | 1,4600 | 1,4900 | 1,4300 | 1,4800 | 1,4800 | 636.500 |
10 de abr. de 2024 | 1,4000 | 1,4100 | 1,3200 | 1,4000 | 1,4000 | 282.200 |
09 de abr. de 2024 | 1,3700 | 1,4100 | 1,3600 | 1,3900 | 1,3900 | 418.100 |
08 de abr. de 2024 | 1,3300 | 1,4100 | 1,3100 | 1,3700 | 1,3700 | 454.500 |
05 de abr. de 2024 | 1,2900 | 1,3300 | 1,2800 | 1,3200 | 1,3200 | 221.800 |
04 de abr. de 2024 | 1,3300 | 1,3400 | 1,2800 | 1,3200 | 1,3200 | 259.300 |
03 de abr. de 2024 | 1,3500 | 1,3500 | 1,2900 | 1,3000 | 1,3000 | 235.100 |
02 de abr. de 2024 | 1,3400 | 1,3400 | 1,2600 | 1,3100 | 1,3100 | 285.400 |
01 de abr. de 2024 | 1,3700 | 1,3700 | 1,3000 | 1,3200 | 1,3200 | 503.900 |
28 de mar. de 2024 | 1,3200 | 1,3800 | 1,3000 | 1,3700 | 1,3700 | 368.600 |
27 de mar. de 2024 | 1,2900 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | 263.800 |
26 de mar. de 2024 | 1,3300 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 372.800 |
25 de mar. de 2024 | 1,3300 | 1,3600 | 1,2900 | 1,3100 | 1,3100 | 263.000 |
22 de mar. de 2024 | 1,3000 | 1,3400 | 1,2800 | 1,3100 | 1,3100 | 420.000 |
21 de mar. de 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3100 | 1,3100 | 345.400 |
20 de mar. de 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3200 | 1,3200 | 343.700 |
19 de mar. de 2024 | 1,3500 | 1,3600 | 1,3000 | 1,3300 | 1,3300 | 383.600 |
18 de mar. de 2024 | 1,3800 | 1,4200 | 1,3200 | 1,3600 | 1,3600 | 428.000 |
15 de mar. de 2024 | 1,3500 | 1,4300 | 1,3100 | 1,3800 | 1,3800 | 5.019.700 |
14 de mar. de 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3600 | 1,3600 | 337.600 |
13 de mar. de 2024 | 1,4000 | 1,4200 | 1,3500 | 1,3600 | 1,3600 | 440.600 |
12 de mar. de 2024 | 1,4500 | 1,4700 | 1,4000 | 1,4100 | 1,4100 | 578.600 |
11 de mar. de 2024 | 1,4800 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 312.200 |
08 de mar. de 2024 | 1,5100 | 1,5400 | 1,4800 | 1,5100 | 1,5100 | 492.600 |
07 de mar. de 2024 | 1,5900 | 1,5900 | 1,5000 | 1,5200 | 1,5200 | 513.000 |
06 de mar. de 2024 | 1,5600 | 1,5700 | 1,5100 | 1,5600 | 1,5600 | 689.000 |
05 de mar. de 2024 | 1,5500 | 1,5900 | 1,5100 | 1,5200 | 1,5200 | 515.000 |
04 de mar. de 2024 | 1,7100 | 1,7200 | 1,5500 | 1,5800 | 1,5800 | 682.000 |
01 de mar. de 2024 | 1,9100 | 1,9100 | 1,7300 | 1,7400 | 1,7400 | 1.037.200 |
29 de fev. de 2024 | 1,9800 | 2,0800 | 1,8600 | 1,9300 | 1,9300 | 1.413.100 |
28 de fev. de 2024 | 1,7300 | 1,9500 | 1,7300 | 1,7800 | 1,7800 | 874.000 |
27 de fev. de 2024 | 1,6000 | 1,7500 | 1,5600 | 1,7200 | 1,7200 | 645.100 |
26 de fev. de 2024 | 1,6100 | 1,6100 | 1,4900 | 1,5600 | 1,5600 | 583.900 |
23 de fev. de 2024 | 1,5500 | 1,6400 | 1,5400 | 1,5700 | 1,5700 | 278.900 |
22 de fev. de 2024 | 1,6000 | 1,6300 | 1,5400 | 1,5600 | 1,5600 | 266.800 |
21 de fev. de 2024 | 1,5600 | 1,6500 | 1,5500 | 1,5800 | 1,5800 | 279.900 |
20 de fev. de 2024 | 1,5900 | 1,6600 | 1,5300 | 1,5900 | 1,5900 | 280.100 |
16 de fev. de 2024 | 1,7100 | 1,7100 | 1,5300 | 1,6200 | 1,6200 | 848.200 |
15 de fev. de 2024 | 1,6500 | 1,7200 | 1,6300 | 1,7000 | 1,7000 | 324.300 |
14 de fev. de 2024 | 1,6700 | 1,7100 | 1,6000 | 1,6700 | 1,6700 | 247.000 |
13 de fev. de 2024 | 1,6400 | 1,6900 | 1,4700 | 1,6100 | 1,6100 | 427.400 |
12 de fev. de 2024 | 1,5100 | 1,7900 | 1,5100 | 1,7100 | 1,7100 | 895.500 |
09 de fev. de 2024 | 1,5100 | 1,5700 | 1,4700 | 1,5200 | 1,5200 | 402.800 |
08 de fev. de 2024 | 1,4800 | 1,5400 | 1,4800 | 1,5100 | 1,5100 | 281.000 |
07 de fev. de 2024 | 1,6900 | 1,7300 | 1,4700 | 1,4800 | 1,4800 | 400.900 |
06 de fev. de 2024 | 1,6100 | 1,6800 | 1,5800 | 1,6600 | 1,6600 | 189.500 |
05 de fev. de 2024 | 1,7200 | 1,7200 | 1,6200 | 1,6400 | 1,6400 | 464.000 |
02 de fev. de 2024 | 1,8300 | 1,8300 | 1,6500 | 1,7400 | 1,7400 | 591.300 |
01 de fev. de 2024 | 1,7100 | 1,8200 | 1,5800 | 1,7700 | 1,7700 | 920.200 |
31 de jan. de 2024 | 1,6000 | 1,9200 | 1,5800 | 1,6600 | 1,6600 | 6.774.700 |
30 de jan. de 2024 | 1,3500 | 1,3900 | 1,3300 | 1,3400 | 1,3400 | 171.900 |
29 de jan. de 2024 | 1,3900 | 1,4200 | 1,3500 | 1,3800 | 1,3800 | 119.500 |
26 de jan. de 2024 | 1,4200 | 1,4600 | 1,3700 | 1,4100 | 1,4100 | 233.100 |
25 de jan. de 2024 | 1,4300 | 1,4600 | 1,3900 | 1,4200 | 1,4200 | 129.400 |
24 de jan. de 2024 | 1,5100 | 1,5100 | 1,3900 | 1,4100 | 1,4100 | 331.300 |
23 de jan. de 2024 | 1,5200 | 1,5300 | 1,4400 | 1,4800 | 1,4800 | 224.800 |
22 de jan. de 2024 | 1,4700 | 1,5400 | 1,4000 | 1,4700 | 1,4700 | 399.300 |
19 de jan. de 2024 | 1,4300 | 1,4800 | 1,3400 | 1,4700 | 1,4700 | 554.500 |
18 de jan. de 2024 | 1,3000 | 1,3800 | 1,2400 | 1,3800 | 1,3800 | 973.400 |
17 de jan. de 2024 | 1,4000 | 1,4100 | 1,3000 | 1,3100 | 1,3100 | 588.200 |
16 de jan. de 2024 | 1,5200 | 1,5300 | 1,3900 | 1,4000 | 1,4000 | 603.700 |
12 de jan. de 2024 | 1,5900 | 1,6000 | 1,5000 | 1,5200 | 1,5200 | 693.000 |
11 de jan. de 2024 | 1,6300 | 1,6300 | 1,5500 | 1,5800 | 1,5800 | 1.047.900 |
10 de jan. de 2024 | 1,7600 | 1,7600 | 1,6100 | 1,6600 | 1,6600 | 1.040.700 |
09 de jan. de 2024 | 1,7900 | 1,7900 | 1,7300 | 1,7600 | 1,7600 | 528.800 |
08 de jan. de 2024 | 1,8400 | 1,8500 | 1,7700 | 1,8100 | 1,8100 | 398.100 |
05 de jan. de 2024 | 1,8100 | 1,8800 | 1,7600 | 1,8200 | 1,8200 | 727.700 |
04 de jan. de 2024 | 1,7900 | 1,8100 | 1,7500 | 1,8000 | 1,8000 | 920.800 |
03 de jan. de 2024 | 1,8500 | 1,8500 | 1,7500 | 1,8000 | 1,8000 | 622.600 |
02 de jan. de 2024 | 1,9500 | 1,9500 | 1,8300 | 1,8600 | 1,8600 | 839.300 |
29 de dez. de 2023 | 2,0000 | 2,0000 | 1,9000 | 1,9400 | 1,9400 | 809.300 |
28 de dez. de 2023 | 1,9500 | 2,0400 | 1,9400 | 2,0000 | 2,0000 | 865.100 |
27 de dez. de 2023 | 1,9600 | 1,9800 | 1,9000 | 1,9500 | 1,9500 | 639.000 |
26 de dez. de 2023 | 1,9500 | 2,0500 | 1,9000 | 1,9700 | 1,9700 | 834.000 |
22 de dez. de 2023 | 1,9600 | 1,9600 | 1,8700 | 1,9300 | 1,9300 | 587.300 |
21 de dez. de 2023 | 1,8600 | 2,0200 | 1,8400 | 1,9100 | 1,9100 | 911.200 |
20 de dez. de 2023 | 1,8500 | 1,9400 | 1,8000 | 1,8600 | 1,8600 | 578.400 |
19 de dez. de 2023 | 2,0200 | 2,0400 | 1,8200 | 1,8600 | 1,8600 | 1.391.400 |
18 de dez. de 2023 | 2,0200 | 2,1900 | 1,9900 | 2,0000 | 2,0000 | 737.300 |
15 de dez. de 2023 | 2,1400 | 2,1400 | 2,0000 | 2,0200 | 2,0200 | 1.940.300 |
14 de dez. de 2023 | 2,2300 | 2,2600 | 2,0300 | 2,1200 | 2,1200 | 1.031.100 |
13 de dez. de 2023 | 2,1400 | 2,2200 | 2,0600 | 2,1400 | 2,1400 | 852.900 |
12 de dez. de 2023 | 2,2300 | 2,2500 | 2,1400 | 2,1400 | 2,1400 | 326.800 |
11 de dez. de 2023 | 2,2700 | 2,2900 | 2,2100 | 2,2600 | 2,2600 | 207.500 |
08 de dez. de 2023 | 2,2800 | 2,3300 | 2,2600 | 2,2900 | 2,2900 | 198.500 |
07 de dez. de 2023 | 2,3100 | 2,3200 | 2,2600 | 2,3000 | 2,3000 | 170.700 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |