Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
24 de mai. de 2024 | 1,4170 | 1,4485 | 1,3740 | 1,4205 | 1,4205 | 36.272 |
23 de mai. de 2024 | 1,4690 | 1,4845 | 1,4050 | 1,4425 | 1,4425 | 80.046 |
22 de mai. de 2024 | 1,3960 | 1,4795 | 1,3800 | 1,4155 | 1,4155 | 85.777 |
21 de mai. de 2024 | 1,3955 | 1,4100 | 1,3525 | 1,3800 | 1,3800 | 63.039 |
20 de mai. de 2024 | 1,4550 | 1,4550 | 1,4000 | 1,4075 | 1,4075 | 5.547 |
17 de mai. de 2024 | 1,4120 | 1,4255 | 1,3975 | 1,4255 | 1,4255 | 34.911 |
16 de mai. de 2024 | 1,4425 | 1,4465 | 1,3600 | 1,3600 | 1,3600 | 298.076 |
15 de mai. de 2024 | 1,3810 | 1,4290 | 1,3655 | 1,3900 | 1,3900 | 205.985 |
14 de mai. de 2024 | 1,2945 | 1,3700 | 1,2945 | 1,3555 | 1,3555 | 187.079 |
13 de mai. de 2024 | 1,3000 | 1,3000 | 1,2520 | 1,2660 | 1,2660 | 41.857 |
10 de mai. de 2024 | 1,2535 | 1,3070 | 1,2535 | 1,3000 | 1,3000 | 49.895 |
09 de mai. de 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 185 |
08 de mai. de 2024 | 1,2670 | 1,2785 | 1,2265 | 1,2535 | 1,2535 | 24.684 |
07 de mai. de 2024 | 1,2425 | 1,2750 | 1,2425 | 1,2750 | 1,2750 | 34.660 |
06 de mai. de 2024 | 1,2320 | 1,2440 | 1,2110 | 1,2110 | 1,2110 | 45.890 |
03 de mai. de 2024 | 1,1940 | 1,2630 | 1,1940 | 1,2115 | 1,2115 | 137.214 |
02 de mai. de 2024 | 1,1605 | 1,2000 | 1,1500 | 1,1500 | 1,1500 | 96.560 |
30 de abr. de 2024 | 1,1485 | 1,1595 | 1,1200 | 1,1595 | 1,1595 | 37.819 |
29 de abr. de 2024 | 1,0970 | 1,1900 | 1,0950 | 1,1900 | 1,1900 | 82.640 |
26 de abr. de 2024 | 1,0905 | 1,1320 | 1,0400 | 1,0780 | 1,0780 | 468.035 |
25 de abr. de 2024 | 1,0215 | 1,0950 | 1,0200 | 1,0750 | 1,0750 | 161.609 |
24 de abr. de 2024 | 1,0225 | 1,0800 | 1,0100 | 1,0800 | 1,0800 | 244.953 |
23 de abr. de 2024 | 0,9782 | 0,9950 | 0,9740 | 0,9858 | 0,9858 | 61.556 |
22 de abr. de 2024 | 0,9818 | 0,9940 | 0,9600 | 0,9674 | 0,9674 | 132.477 |
19 de abr. de 2024 | 0,9684 | 0,9716 | 0,9520 | 0,9600 | 0,9600 | 34.725 |
18 de abr. de 2024 | 0,9940 | 0,9940 | 0,9598 | 0,9700 | 0,9700 | 130.591 |
17 de abr. de 2024 | 1,0015 | 1,0220 | 0,9812 | 0,9900 | 0,9900 | 32.794 |
16 de abr. de 2024 | 0,9796 | 1,0280 | 0,9720 | 1,0280 | 1,0280 | 94.366 |
15 de abr. de 2024 | 1,0150 | 1,0390 | 0,9992 | 1,0125 | 1,0125 | 172.396 |
12 de abr. de 2024 | 1,0880 | 1,1200 | 1,0380 | 1,0675 | 1,0675 | 265.645 |
11 de abr. de 2024 | 1,0660 | 1,0845 | 1,0500 | 1,0600 | 1,0600 | 75.421 |
10 de abr. de 2024 | 1,1100 | 1,1145 | 1,0535 | 1,0695 | 1,0695 | 124.296 |
09 de abr. de 2024 | 1,0805 | 1,1150 | 1,0600 | 1,1100 | 1,1100 | 145.041 |
08 de abr. de 2024 | 1,0600 | 1,0920 | 1,0500 | 1,0705 | 1,0705 | 191.983 |
05 de abr. de 2024 | 1,0465 | 1,0720 | 1,0015 | 1,0720 | 1,0720 | 230.967 |
04 de abr. de 2024 | 1,0500 | 1,1135 | 1,0390 | 1,1135 | 1,1135 | 253.170 |
03 de abr. de 2024 | 1,0400 | 1,0550 | 1,0100 | 1,0155 | 1,0155 | 75.504 |
02 de abr. de 2024 | 1,1140 | 1,1145 | 1,0300 | 1,0400 | 1,0400 | 118.890 |
28 de mar. de 2024 | 1,1375 | 1,1375 | 1,0900 | 1,1150 | 1,1150 | 43.152 |
27 de mar. de 2024 | 1,1850 | 1,1850 | 1,1000 | 1,1170 | 1,1170 | 72.133 |
26 de mar. de 2024 | 1,1320 | 1,1850 | 1,0860 | 1,1850 | 1,1850 | 53.832 |
25 de mar. de 2024 | 1,1100 | 1,1475 | 1,1100 | 1,1475 | 1,1475 | 72.005 |
22 de mar. de 2024 | 1,0890 | 1,1175 | 1,0760 | 1,1100 | 1,1100 | 88.327 |
21 de mar. de 2024 | 1,0770 | 1,1225 | 1,0400 | 1,1050 | 1,1050 | 215.075 |
20 de mar. de 2024 | 1,0100 | 1,0600 | 0,9792 | 1,0405 | 1,0405 | 238.739 |
19 de mar. de 2024 | 1,1300 | 1,1440 | 1,0200 | 1,0545 | 1,0545 | 197.819 |
18 de mar. de 2024 | 1,1475 | 1,1475 | 1,1090 | 1,1230 | 1,1230 | 84.407 |
15 de mar. de 2024 | 1,1290 | 1,1410 | 1,1100 | 1,1180 | 1,1180 | 202.249 |
14 de mar. de 2024 | 1,2605 | 1,2605 | 1,1340 | 1,1550 | 1,1550 | 190.942 |
13 de mar. de 2024 | 1,2500 | 1,2715 | 1,2375 | 1,2375 | 1,2375 | 144.877 |
12 de mar. de 2024 | 1,1975 | 1,2500 | 1,1280 | 1,2500 | 1,2500 | 190.835 |
11 de mar. de 2024 | 1,1850 | 1,2800 | 1,1640 | 1,2300 | 1,2300 | 154.216 |
08 de mar. de 2024 | 1,3425 | 1,3425 | 1,2100 | 1,3000 | 1,3000 | 207.164 |
07 de mar. de 2024 | 1,4350 | 1,4350 | 1,3400 | 1,3450 | 1,3450 | 176.927 |
06 de mar. de 2024 | 1,4200 | 1,4700 | 1,4090 | 1,4090 | 1,4090 | 66.416 |
05 de mar. de 2024 | 1,4170 | 1,4600 | 1,4015 | 1,4015 | 1,4015 | 131.627 |
04 de mar. de 2024 | 1,3690 | 1,4350 | 1,3550 | 1,4350 | 1,4350 | 162.610 |
01 de mar. de 2024 | 1,3840 | 1,4200 | 1,2870 | 1,3600 | 1,3600 | 482.464 |
29 de fev. de 2024 | 1,3800 | 1,4800 | 1,2790 | 1,4200 | 1,4200 | 772.004 |
28 de fev. de 2024 | 2,3400 | 2,3400 | 2,3020 | 2,3070 | 2,3070 | 10.103 |
27 de fev. de 2024 | 2,3570 | 2,4140 | 2,3470 | 2,3610 | 2,3610 | 6.811 |
26 de fev. de 2024 | 2,3040 | 2,3600 | 2,3000 | 2,3290 | 2,3290 | 11.781 |
23 de fev. de 2024 | 2,2500 | 2,3590 | 2,2500 | 2,2770 | 2,2770 | 18.118 |
22 de fev. de 2024 | 2,2430 | 2,2890 | 2,2280 | 2,2300 | 2,2300 | 3.529 |
21 de fev. de 2024 | 2,2080 | 2,2270 | 2,1500 | 2,2160 | 2,2160 | 11.266 |
20 de fev. de 2024 | 2,2330 | 2,2640 | 2,1500 | 2,2200 | 2,2200 | 67.692 |
19 de fev. de 2024 | 2,3320 | 2,3320 | 2,2500 | 2,2700 | 2,2700 | 11.627 |
16 de fev. de 2024 | 2,4080 | 2,4300 | 2,3150 | 2,3300 | 2,3300 | 22.680 |
15 de fev. de 2024 | 2,2800 | 2,4200 | 2,2800 | 2,3800 | 2,3800 | 26.920 |
14 de fev. de 2024 | 2,3120 | 2,4000 | 2,2210 | 2,4000 | 2,4000 | 45.432 |
13 de fev. de 2024 | 2,4740 | 2,6000 | 2,3120 | 2,3510 | 2,3510 | 74.195 |
12 de fev. de 2024 | 2,3800 | 2,5060 | 2,3670 | 2,5000 | 2,5000 | 28.360 |
09 de fev. de 2024 | 2,1690 | 2,4990 | 2,1680 | 2,3100 | 2,3100 | 134.566 |
08 de fev. de 2024 | 2,0400 | 2,0800 | 1,9960 | 2,0800 | 2,0800 | 17.278 |
07 de fev. de 2024 | 2,1460 | 2,1460 | 2,0400 | 2,0700 | 2,0700 | 67.329 |
06 de fev. de 2024 | 2,1760 | 2,2110 | 2,0800 | 2,1610 | 2,1610 | 28.615 |
05 de fev. de 2024 | 2,1760 | 2,1760 | 2,1410 | 2,1460 | 2,1460 | 27.999 |
02 de fev. de 2024 | 2,2000 | 2,2800 | 2,1690 | 2,2800 | 2,2800 | 53.587 |
01 de fev. de 2024 | 2,1850 | 2,2340 | 2,1750 | 2,2130 | 2,2130 | 52.558 |
31 de jan. de 2024 | 2,2620 | 2,2640 | 2,2000 | 2,2100 | 2,2100 | 60.147 |
30 de jan. de 2024 | 2,3730 | 2,3730 | 2,2900 | 2,3400 | 2,3400 | 62.394 |
29 de jan. de 2024 | 2,3320 | 2,3770 | 2,2790 | 2,3650 | 2,3650 | 49.062 |
26 de jan. de 2024 | 2,3470 | 2,4240 | 2,3140 | 2,4050 | 2,4050 | 48.627 |
25 de jan. de 2024 | 2,3900 | 2,3970 | 2,3300 | 2,3600 | 2,3600 | 45.143 |
24 de jan. de 2024 | 2,3790 | 2,5050 | 2,3790 | 2,4300 | 2,4300 | 104.569 |
23 de jan. de 2024 | 2,2990 | 2,3470 | 2,1970 | 2,3250 | 2,3250 | 60.050 |
22 de jan. de 2024 | 2,1870 | 2,2750 | 2,1730 | 2,2600 | 2,2600 | 42.469 |
19 de jan. de 2024 | 2,1030 | 2,1880 | 2,0500 | 2,1880 | 2,1880 | 40.016 |
18 de jan. de 2024 | 2,1270 | 2,1270 | 2,0600 | 2,1000 | 2,1000 | 19.487 |
17 de jan. de 2024 | 2,1380 | 2,1380 | 2,0280 | 2,0920 | 2,0920 | 53.560 |
16 de jan. de 2024 | 2,1820 | 2,2200 | 2,1500 | 2,2200 | 2,2200 | 38.421 |
15 de jan. de 2024 | 2,1930 | 2,2350 | 2,1510 | 2,2020 | 2,2020 | 35.821 |
12 de jan. de 2024 | 2,1590 | 2,2790 | 2,1290 | 2,2150 | 2,2150 | 93.889 |
11 de jan. de 2024 | 2,1130 | 2,1130 | 2,0620 | 2,0620 | 2,0620 | 14.115 |
10 de jan. de 2024 | 2,1400 | 2,1470 | 2,1000 | 2,1220 | 2,1220 | 3.424 |
09 de jan. de 2024 | 2,1310 | 2,1440 | 2,0500 | 2,0500 | 2,0500 | 29.678 |
08 de jan. de 2024 | 2,1000 | 2,1560 | 2,0620 | 2,1400 | 2,1400 | 91.527 |
05 de jan. de 2024 | 2,0750 | 2,1410 | 2,0310 | 2,0950 | 2,0950 | 39.342 |
04 de jan. de 2024 | 2,1690 | 2,1770 | 2,0700 | 2,1400 | 2,1400 | 64.994 |
03 de jan. de 2024 | 2,2500 | 2,2600 | 2,1260 | 2,1500 | 2,1500 | 133.214 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |