Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
10 de mai. de 2024 | 1,0100 | 1,0250 | 1,0050 | 1,0150 | 1,0150 | 317.535 |
09 de mai. de 2024 | 1,0200 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 364.280 |
08 de mai. de 2024 | 1,0100 | 1,0200 | 1,0050 | 1,0100 | 1,0100 | 105.286 |
07 de mai. de 2024 | 1,0200 | 1,0250 | 1,0100 | 1,0100 | 1,0100 | 150.223 |
06 de mai. de 2024 | 1,0500 | 1,0500 | 1,0050 | 1,0100 | 1,0100 | 348.169 |
03 de mai. de 2024 | 1,0100 | 1,0250 | 1,0000 | 1,0100 | 1,0100 | 197.517 |
02 de mai. de 2024 | 1,0200 | 1,0225 | 1,0100 | 1,0100 | 1,0100 | 110.607 |
01 de mai. de 2024 | 1,0300 | 1,0350 | 1,0100 | 1,0300 | 1,0300 | 190.348 |
30 de abr. de 2024 | 1,0300 | 1,0525 | 1,0200 | 1,0200 | 1,0200 | 604.088 |
29 de abr. de 2024 | 1,0500 | 1,0500 | 1,0150 | 1,0200 | 1,0200 | 875.951 |
26 de abr. de 2024 | 1,0450 | 1,0650 | 1,0050 | 1,0200 | 1,0200 | 1.955.128 |
24 de abr. de 2024 | 1,0600 | 1,0800 | 0,9900 | 0,9950 | 0,9950 | 1.923.914 |
23 de abr. de 2024 | 1,1000 | 1,1200 | 1,0650 | 1,0650 | 1,0650 | 908.870 |
22 de abr. de 2024 | 1,1700 | 1,1700 | 1,1250 | 1,1250 | 1,1250 | 757.907 |
19 de abr. de 2024 | 1,1950 | 1,2000 | 1,1650 | 1,2000 | 1,2000 | 304.194 |
18 de abr. de 2024 | 1,2000 | 1,2300 | 1,1800 | 1,1900 | 1,1900 | 163.240 |
17 de abr. de 2024 | 1,3000 | 1,3000 | 1,1500 | 1,1750 | 1,1750 | 1.148.498 |
16 de abr. de 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
15 de abr. de 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
12 de abr. de 2024 | 1,4550 | 1,5300 | 1,4200 | 1,4400 | 1,4400 | 224.408 |
11 de abr. de 2024 | 1,4500 | 1,4850 | 1,4000 | 1,4600 | 1,4600 | 235.831 |
10 de abr. de 2024 | 1,4100 | 1,5100 | 1,4100 | 1,4500 | 1,4500 | 635.711 |
09 de abr. de 2024 | 1,3800 | 1,4250 | 1,3650 | 1,3950 | 1,3950 | 255.055 |
08 de abr. de 2024 | 1,3750 | 1,4000 | 1,3550 | 1,3700 | 1,3700 | 54.336 |
05 de abr. de 2024 | 1,3700 | 1,4050 | 1,3350 | 1,3750 | 1,3750 | 156.900 |
04 de abr. de 2024 | 1,3950 | 1,4450 | 1,3650 | 1,4000 | 1,4000 | 70.282 |
03 de abr. de 2024 | 1,4600 | 1,4600 | 1,3700 | 1,3700 | 1,3700 | 263.218 |
02 de abr. de 2024 | 1,4350 | 1,4600 | 1,3750 | 1,4550 | 1,4550 | 273.658 |
28 de mar. de 2024 | 1,4000 | 1,4400 | 1,3600 | 1,3800 | 1,3800 | 246.315 |
27 de mar. de 2024 | 1,4400 | 1,4700 | 1,3600 | 1,3650 | 1,3650 | 448.227 |
26 de mar. de 2024 | 1,4850 | 1,4900 | 1,4000 | 1,4300 | 1,4300 | 239.948 |
25 de mar. de 2024 | 1,4350 | 1,5200 | 1,4150 | 1,4900 | 1,4900 | 608.304 |
22 de mar. de 2024 | 1,4300 | 1,4800 | 1,3700 | 1,3850 | 1,3850 | 777.510 |
21 de mar. de 2024 | 1,4800 | 1,6500 | 1,3600 | 1,4350 | 1,4350 | 2.954.720 |
20 de mar. de 2024 | 0,9900 | 1,2000 | 0,9900 | 1,1900 | 1,1900 | 745.489 |
19 de mar. de 2024 | 1,0150 | 1,0150 | 0,9800 | 0,9900 | 0,9900 | 225.007 |
18 de mar. de 2024 | 1,0200 | 1,0600 | 1,0000 | 1,0150 | 1,0150 | 208.683 |
15 de mar. de 2024 | 1,0850 | 1,0850 | 1,0200 | 1,0200 | 1,0200 | 255.209 |
14 de mar. de 2024 | 1,0550 | 1,0900 | 1,0350 | 1,0850 | 1,0850 | 485.797 |
13 de mar. de 2024 | 1,0400 | 1,0600 | 1,0200 | 1,0500 | 1,0500 | 410.494 |
12 de mar. de 2024 | 0,9500 | 1,0300 | 0,9400 | 1,0300 | 1,0300 | 245.385 |
11 de mar. de 2024 | 0,9500 | 0,9600 | 0,9300 | 0,9450 | 0,9450 | 173.973 |
08 de mar. de 2024 | 0,9550 | 0,9800 | 0,9450 | 0,9500 | 0,9500 | 212.474 |
07 de mar. de 2024 | 0,9800 | 0,9800 | 0,9550 | 0,9600 | 0,9600 | 101.579 |
06 de mar. de 2024 | 0,9900 | 0,9900 | 0,9600 | 0,9650 | 0,9650 | 136.551 |
05 de mar. de 2024 | 0,9700 | 0,9900 | 0,9550 | 0,9800 | 0,9800 | 139.336 |
04 de mar. de 2024 | 1,0100 | 1,0350 | 0,9700 | 0,9700 | 0,9700 | 244.257 |
01 de mar. de 2024 | 0,9800 | 1,0150 | 0,9750 | 1,0100 | 1,0100 | 436.785 |
29 de fev. de 2024 | 0,9600 | 0,9800 | 0,9500 | 0,9800 | 0,9800 | 144.864 |
28 de fev. de 2024 | 0,9650 | 0,9800 | 0,9500 | 0,9750 | 0,9750 | 173.920 |
27 de fev. de 2024 | 0,9900 | 0,9900 | 0,9550 | 0,9600 | 0,9600 | 197.988 |
26 de fev. de 2024 | 0,9600 | 1,0400 | 0,9600 | 1,0000 | 1,0000 | 355.095 |
23 de fev. de 2024 | 0,9750 | 0,9950 | 0,9500 | 0,9600 | 0,9600 | 368.147 |
22 de fev. de 2024 | 0,9950 | 1,0100 | 0,9700 | 1,0000 | 1,0000 | 289.336 |
21 de fev. de 2024 | 1,0250 | 1,0250 | 0,9900 | 1,0150 | 1,0150 | 416.671 |
20 de fev. de 2024 | 1,0500 | 1,0650 | 1,0000 | 1,0350 | 1,0350 | 223.690 |
19 de fev. de 2024 | 1,0800 | 1,1150 | 1,0500 | 1,0500 | 1,0500 | 209.003 |
16 de fev. de 2024 | 1,0400 | 1,1050 | 1,0300 | 1,0800 | 1,0800 | 592.697 |
15 de fev. de 2024 | 1,0100 | 1,0500 | 1,0100 | 1,0250 | 1,0250 | 125.573 |
14 de fev. de 2024 | 1,0450 | 1,0450 | 0,9950 | 1,0100 | 1,0100 | 107.371 |
13 de fev. de 2024 | 1,0000 | 1,0500 | 0,9950 | 1,0500 | 1,0500 | 70.230 |
12 de fev. de 2024 | 1,0000 | 1,0100 | 0,9900 | 0,9950 | 0,9950 | 225.702 |
09 de fev. de 2024 | 1,0050 | 1,0250 | 0,9950 | 1,0000 | 1,0000 | 73.258 |
08 de fev. de 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0000 | 1,0000 | 49.021 |
07 de fev. de 2024 | 1,0150 | 1,0600 | 1,0000 | 1,0000 | 1,0000 | 143.787 |
06 de fev. de 2024 | 1,0150 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 147.823 |
05 de fev. de 2024 | 0,9900 | 1,0150 | 0,9900 | 1,0150 | 1,0150 | 151.790 |
02 de fev. de 2024 | 1,0100 | 1,0450 | 0,9900 | 0,9900 | 0,9900 | 251.747 |
01 de fev. de 2024 | 1,0350 | 1,0350 | 1,0000 | 1,0100 | 1,0100 | 144.270 |
31 de jan. de 2024 | 1,0800 | 1,0800 | 1,0350 | 1,0450 | 1,0450 | 120.696 |
30 de jan. de 2024 | 1,0050 | 1,1000 | 1,0050 | 1,1000 | 1,1000 | 245.394 |
29 de jan. de 2024 | 0,9650 | 1,0500 | 0,9400 | 1,0000 | 1,0000 | 546.128 |
25 de jan. de 2024 | 1,0200 | 1,0300 | 0,9300 | 0,9550 | 0,9550 | 865.033 |
24 de jan. de 2024 | 1,0200 | 1,0600 | 1,0000 | 1,0250 | 1,0250 | 465.179 |
23 de jan. de 2024 | 1,0600 | 1,0900 | 1,0350 | 1,0350 | 1,0350 | 276.605 |
22 de jan. de 2024 | 1,1500 | 1,1500 | 1,0500 | 1,0600 | 1,0600 | 345.122 |
19 de jan. de 2024 | 1,0600 | 1,1550 | 1,0600 | 1,1400 | 1,1400 | 236.256 |
18 de jan. de 2024 | 1,0850 | 1,1200 | 1,0700 | 1,0850 | 1,0850 | 163.655 |
17 de jan. de 2024 | 1,1200 | 1,1250 | 1,1000 | 1,1000 | 1,1000 | 161.598 |
16 de jan. de 2024 | 1,1700 | 1,1700 | 1,1100 | 1,1100 | 1,1100 | 248.676 |
15 de jan. de 2024 | 1,1750 | 1,1800 | 1,1600 | 1,1750 | 1,1750 | 58.861 |
12 de jan. de 2024 | 1,2350 | 1,2350 | 1,1700 | 1,1800 | 1,1800 | 214.732 |
11 de jan. de 2024 | 1,2450 | 1,2500 | 1,1800 | 1,2350 | 1,2350 | 110.681 |
10 de jan. de 2024 | 1,1900 | 1,2450 | 1,1800 | 1,2450 | 1,2450 | 164.887 |
09 de jan. de 2024 | 1,2150 | 1,2400 | 1,1900 | 1,1950 | 1,1950 | 94.406 |
08 de jan. de 2024 | 1,2400 | 1,2500 | 1,1925 | 1,2100 | 1,2100 | 158.160 |
05 de jan. de 2024 | 1,2850 | 1,2850 | 1,2150 | 1,2300 | 1,2300 | 330.001 |
04 de jan. de 2024 | 1,3050 | 1,3100 | 1,2700 | 1,3100 | 1,3100 | 92.392 |
03 de jan. de 2024 | 1,3600 | 1,3650 | 1,2700 | 1,3150 | 1,3150 | 301.562 |
02 de jan. de 2024 | 1,2800 | 1,3800 | 1,2700 | 1,3700 | 1,3700 | 221.503 |
29 de dez. de 2023 | 1,2700 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | 376.052 |
28 de dez. de 2023 | 1,2500 | 1,3000 | 1,2300 | 1,2700 | 1,2700 | 318.213 |
27 de dez. de 2023 | 1,1700 | 1,2550 | 1,1700 | 1,2500 | 1,2500 | 118.785 |
22 de dez. de 2023 | 1,1900 | 1,1950 | 1,1550 | 1,1850 | 1,1850 | 314.110 |
21 de dez. de 2023 | 1,2100 | 1,2275 | 1,1750 | 1,1900 | 1,1900 | 304.341 |
20 de dez. de 2023 | 1,2100 | 1,2450 | 1,2100 | 1,2150 | 1,2150 | 197.645 |
19 de dez. de 2023 | 1,2700 | 1,2700 | 1,1900 | 1,2100 | 1,2100 | 298.438 |
18 de dez. de 2023 | 1,2100 | 1,2800 | 1,1950 | 1,2800 | 1,2800 | 336.379 |
15 de dez. de 2023 | 1,2700 | 1,2900 | 1,2000 | 1,2000 | 1,2000 | 642.572 |
14 de dez. de 2023 | 1,3000 | 1,3200 | 1,2350 | 1,2650 | 1,2650 | 540.262 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |