Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de jun. de 2024 | 1,1500 | 1,1500 | 0,9980 | 0,9980 | 0,9980 | 550 |
27 de jun. de 2024 | 1,1095 | 1,1095 | 1,1095 | 1,1095 | 1,1095 | - |
26 de jun. de 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
25 de jun. de 2024 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | - |
24 de jun. de 2024 | 1,2605 | 1,2605 | 1,2605 | 1,2605 | 1,2605 | 1.000 |
21 de jun. de 2024 | 1,9910 | 2,0710 | 1,9910 | 2,0710 | 2,0710 | 6.000 |
20 de jun. de 2024 | 1,6905 | 2,0190 | 1,6905 | 2,0190 | 2,0190 | 500 |
19 de jun. de 2024 | 1,1205 | 1,7550 | 1,1205 | 1,7445 | 1,7445 | 520 |
18 de jun. de 2024 | 0,9976 | 0,9976 | 0,9976 | 0,9976 | 0,9976 | - |
17 de jun. de 2024 | 0,8600 | 1,0300 | 0,8600 | 1,0300 | 1,0300 | 1.000 |
14 de jun. de 2024 | 0,8002 | 0,9048 | 0,8002 | 0,9048 | 0,9048 | 3.600 |
13 de jun. de 2024 | 0,7200 | 0,7200 | 0,7200 | 0,7200 | 0,7200 | - |
12 de jun. de 2024 | 0,9496 | 0,9496 | 0,9496 | 0,9496 | 0,9496 | - |
11 de jun. de 2024 | 1,0895 | 1,0895 | 0,9404 | 0,9404 | 0,9404 | 6.500 |
10 de jun. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
07 de jun. de 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
06 de jun. de 2024 | 1,0000 | 1,1730 | 1,0000 | 1,1730 | 1,1730 | 250 |
05 de jun. de 2024 | 1,1175 | 1,1175 | 1,1175 | 1,1175 | 1,1175 | - |
04 de jun. de 2024 | 1,4005 | 1,4005 | 1,2550 | 1,2550 | 1,2550 | 500 |
03 de jun. de 2024 | 1,7705 | 1,7705 | 1,4000 | 1,4000 | 1,4000 | 5.900 |
31 de mai. de 2024 | 1,9545 | 1,9545 | 1,9545 | 1,9545 | 1,9545 | - |
30 de mai. de 2024 | 1,9455 | 1,9455 | 1,9455 | 1,9455 | 1,9455 | - |
29 de mai. de 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
28 de mai. de 2024 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | - |
27 de mai. de 2024 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | - |
24 de mai. de 2024 | 2,0920 | 2,0920 | 2,0920 | 2,0920 | 2,0920 | - |
23 de mai. de 2024 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | - |
22 de mai. de 2024 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | - |
21 de mai. de 2024 | 2,0690 | 2,0690 | 2,0690 | 2,0690 | 2,0690 | - |
20 de mai. de 2024 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | - |
17 de mai. de 2024 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | - |
16 de mai. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
15 de mai. de 2024 | 2,1120 | 2,1120 | 2,1120 | 2,1120 | 2,1120 | - |
14 de mai. de 2024 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | - |
13 de mai. de 2024 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | - |
10 de mai. de 2024 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | - |
09 de mai. de 2024 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | - |
08 de mai. de 2024 | 2,0430 | 2,0430 | 2,0430 | 2,0430 | 2,0430 | - |
07 de mai. de 2024 | 2,0510 | 2,0510 | 1,9995 | 1,9995 | 1,9995 | 200 |
06 de mai. de 2024 | 2,2920 | 2,2920 | 2,1300 | 2,1300 | 2,1300 | 7.000 |
03 de mai. de 2024 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | - |
02 de mai. de 2024 | 2,0210 | 2,0210 | 1,9610 | 1,9610 | 1,9610 | 1.000 |
30 de abr. de 2024 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | - |
29 de abr. de 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
26 de abr. de 2024 | 1,8470 | 1,8470 | 1,8470 | 1,8470 | 1,8470 | - |
25 de abr. de 2024 | 1,8790 | 1,8790 | 1,8790 | 1,8790 | 1,8790 | - |
24 de abr. de 2024 | 1,8795 | 1,8795 | 1,8795 | 1,8795 | 1,8795 | - |
23 de abr. de 2024 | 1,8315 | 1,8315 | 1,8315 | 1,8315 | 1,8315 | - |
22 de abr. de 2024 | 1,7655 | 1,7655 | 1,7655 | 1,7655 | 1,7655 | - |
19 de abr. de 2024 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | - |
18 de abr. de 2024 | 1,6695 | 1,6695 | 1,6695 | 1,6695 | 1,6695 | - |
17 de abr. de 2024 | 1,7635 | 1,7635 | 1,7635 | 1,7635 | 1,7635 | - |
16 de abr. de 2024 | 1,7800 | 1,8060 | 1,7800 | 1,8060 | 1,8060 | 900 |
15 de abr. de 2024 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | - |
12 de abr. de 2024 | 1,6460 | 1,6580 | 1,6460 | 1,6580 | 1,6580 | 100 |
11 de abr. de 2024 | 1,7625 | 1,7625 | 1,7625 | 1,7625 | 1,7625 | - |
10 de abr. de 2024 | 1,9280 | 1,9280 | 1,9280 | 1,9280 | 1,9280 | - |
09 de abr. de 2024 | 2,5610 | 2,5610 | 1,9975 | 1,9975 | 1,9975 | 6.000 |
08 de abr. de 2024 | 1,9490 | 2,3470 | 1,9490 | 2,3470 | 2,3470 | 40 |
05 de abr. de 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
04 de abr. de 2024 | 1,7825 | 1,7825 | 1,7825 | 1,7825 | 1,7825 | - |
03 de abr. de 2024 | 1,8495 | 1,8495 | 1,8495 | 1,8495 | 1,8495 | - |
02 de abr. de 2024 | 1,8595 | 1,8595 | 1,8595 | 1,8595 | 1,8595 | - |
28 de mar. de 2024 | 1,6860 | 1,6860 | 1,6860 | 1,6860 | 1,6860 | - |
27 de mar. de 2024 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | - |
26 de mar. de 2024 | 1,7020 | 1,7020 | 1,7020 | 1,7020 | 1,7020 | - |
25 de mar. de 2024 | 1,7635 | 1,7635 | 1,7635 | 1,7635 | 1,7635 | - |
22 de mar. de 2024 | 1,6345 | 1,7545 | 1,6345 | 1,7545 | 1,7545 | 3.000 |
21 de mar. de 2024 | 1,7035 | 1,7035 | 1,7035 | 1,7035 | 1,7035 | - |
20 de mar. de 2024 | 1,6795 | 1,7340 | 1,6795 | 1,7340 | 1,7340 | 300 |
19 de mar. de 2024 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | - |
18 de mar. de 2024 | 2,1650 | 2,1810 | 2,1650 | 2,1810 | 2,1810 | 300 |
15 de mar. de 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
14 de mar. de 2024 | 2,1490 | 2,1490 | 2,1490 | 2,1490 | 2,1490 | - |
13 de mar. de 2024 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | - |
12 de mar. de 2024 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | - |
11 de mar. de 2024 | 2,1430 | 2,1430 | 2,1430 | 2,1430 | 2,1430 | - |
08 de mar. de 2024 | 2,0830 | 2,0830 | 2,0830 | 2,0830 | 2,0830 | - |
07 de mar. de 2024 | 2,0330 | 2,1140 | 2,0330 | 2,1140 | 2,1140 | 20 |
06 de mar. de 2024 | 2,0360 | 2,0360 | 2,0360 | 2,0360 | 2,0360 | - |
05 de mar. de 2024 | 2,1830 | 2,1830 | 2,1830 | 2,1830 | 2,1830 | - |
04 de mar. de 2024 | 2,3330 | 2,3330 | 2,3330 | 2,3330 | 2,3330 | - |
01 de mar. de 2024 | 2,2840 | 2,3530 | 2,2840 | 2,3530 | 2,3530 | 4.000 |
29 de fev. de 2024 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | - |
28 de fev. de 2024 | 2,2880 | 2,3390 | 2,2880 | 2,3390 | 2,3390 | 151 |
27 de fev. de 2024 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | - |
26 de fev. de 2024 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | - |
23 de fev. de 2024 | 2,4060 | 2,4060 | 2,4060 | 2,4060 | 2,4060 | 1.000 |
22 de fev. de 2024 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | - |
21 de fev. de 2024 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | - |
20 de fev. de 2024 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | - |
19 de fev. de 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
16 de fev. de 2024 | 2,3050 | 2,3780 | 2,3050 | 2,3780 | 2,3780 | 250 |
15 de fev. de 2024 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | - |
14 de fev. de 2024 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | - |
13 de fev. de 2024 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | - |
12 de fev. de 2024 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | - |
09 de fev. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
08 de fev. de 2024 | 2,5310 | 2,6360 | 2,5310 | 2,6360 | 2,6360 | 151 |
07 de fev. de 2024 | 2,7920 | 2,7920 | 2,4500 | 2,4500 | 2,4500 | 250 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |