Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
05 de jul. de 2024 | 0,8202 | 0,8202 | 0,7600 | 0,7600 | 0,7600 | 500 |
04 de jul. de 2024 | 0,8320 | 0,8320 | 0,8320 | 0,8320 | 0,8320 | - |
03 de jul. de 2024 | 0,9124 | 0,9124 | 0,9124 | 0,9124 | 0,9124 | - |
02 de jul. de 2024 | 0,9900 | 0,9900 | 0,8774 | 0,8774 | 0,8774 | 3 |
01 de jul. de 2024 | 1,1905 | 1,1905 | 0,9900 | 0,9900 | 0,9900 | 1.530 |
28 de jun. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 540 |
27 de jun. de 2024 | 1,1295 | 1,1295 | 1,1295 | 1,1295 | 1,1295 | - |
26 de jun. de 2024 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | 50 |
25 de jun. de 2024 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | - |
24 de jun. de 2024 | 1,1835 | 1,1835 | 1,0295 | 1,1345 | 1,1345 | 1.202 |
21 de jun. de 2024 | 2,0110 | 2,0610 | 2,0110 | 2,0610 | 2,0610 | 5.450 |
20 de jun. de 2024 | 1,6905 | 2,0460 | 1,6905 | 1,7700 | 1,7700 | 9.300 |
19 de jun. de 2024 | 1,1205 | 1,5340 | 1,1205 | 1,5340 | 1,5340 | 1.700 |
18 de jun. de 2024 | 1,0185 | 1,0985 | 1,0185 | 1,0985 | 1,0985 | 500 |
17 de jun. de 2024 | 0,8670 | 1,0280 | 0,8670 | 1,0280 | 1,0280 | 750 |
14 de jun. de 2024 | 0,8002 | 0,8670 | 0,8002 | 0,8670 | 0,8670 | 2.500 |
13 de jun. de 2024 | 0,8090 | 0,8090 | 0,8042 | 0,8042 | 0,8042 | 5.000 |
12 de jun. de 2024 | 0,9496 | 0,9496 | 0,7798 | 0,8090 | 0,8090 | 3.438 |
11 de jun. de 2024 | 1,1295 | 1,1295 | 0,9450 | 0,9450 | 0,9450 | 150 |
10 de jun. de 2024 | 1,1295 | 1,1295 | 1,1295 | 1,1295 | 1,1295 | 4.000 |
07 de jun. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
06 de jun. de 2024 | 1,1000 | 1,1800 | 1,1000 | 1,1800 | 1,1800 | 50 |
05 de jun. de 2024 | 1,2175 | 1,2175 | 1,2175 | 1,2175 | 1,2175 | - |
04 de jun. de 2024 | 1,3805 | 1,3805 | 1,1800 | 1,2200 | 1,2200 | 9.749 |
03 de jun. de 2024 | 1,9705 | 1,9705 | 1,3660 | 1,3660 | 1,3660 | 50 |
31 de mai. de 2024 | 1,9835 | 1,9835 | 1,9835 | 1,9835 | 1,9835 | - |
30 de mai. de 2024 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | - |
29 de mai. de 2024 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | - |
28 de mai. de 2024 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | - |
27 de mai. de 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
24 de mai. de 2024 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | - |
23 de mai. de 2024 | 2,0820 | 2,1460 | 2,0820 | 2,1460 | 2,1460 | 500 |
22 de mai. de 2024 | 2,0760 | 2,0760 | 2,0760 | 2,0760 | 2,0760 | - |
21 de mai. de 2024 | 2,0980 | 2,1020 | 2,0760 | 2,0760 | 2,0760 | 539 |
20 de mai. de 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
17 de mai. de 2024 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | - |
16 de mai. de 2024 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | - |
15 de mai. de 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
14 de mai. de 2024 | 2,0340 | 2,1250 | 2,0340 | 2,1250 | 2,1250 | 6.800 |
13 de mai. de 2024 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | - |
10 de mai. de 2024 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | - |
09 de mai. de 2024 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | - |
08 de mai. de 2024 | 2,0630 | 2,0630 | 2,0630 | 2,0630 | 2,0630 | - |
07 de mai. de 2024 | 2,1360 | 2,1360 | 2,1360 | 2,1360 | 2,1360 | - |
06 de mai. de 2024 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | - |
03 de mai. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
02 de mai. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
30 de abr. de 2024 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | - |
29 de abr. de 2024 | 2,2490 | 2,2490 | 2,2490 | 2,2490 | 2,2490 | - |
26 de abr. de 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
25 de abr. de 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
24 de abr. de 2024 | 1,8795 | 1,8795 | 1,8795 | 1,8795 | 1,8795 | - |
23 de abr. de 2024 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | - |
22 de abr. de 2024 | 1,7655 | 1,7655 | 1,7655 | 1,7655 | 1,7655 | - |
19 de abr. de 2024 | 1,7495 | 1,7495 | 1,7495 | 1,7495 | 1,7495 | - |
18 de abr. de 2024 | 1,7495 | 1,7495 | 1,7495 | 1,7495 | 1,7495 | - |
17 de abr. de 2024 | 1,8295 | 1,8295 | 1,8295 | 1,8295 | 1,8295 | - |
16 de abr. de 2024 | 1,8295 | 1,8295 | 1,8295 | 1,8295 | 1,8295 | - |
15 de abr. de 2024 | 1,7355 | 1,8600 | 1,7355 | 1,8600 | 1,8600 | 4.000 |
12 de abr. de 2024 | 1,7355 | 1,7355 | 1,7355 | 1,7355 | 1,7355 | - |
11 de abr. de 2024 | 1,8495 | 1,8495 | 1,8495 | 1,8495 | 1,8495 | - |
10 de abr. de 2024 | 2,1280 | 2,1280 | 1,8930 | 1,8930 | 1,8930 | 4.000 |
09 de abr. de 2024 | 2,5610 | 2,5610 | 2,5610 | 2,5610 | 2,5610 | - |
08 de abr. de 2024 | 1,9490 | 2,2060 | 1,9490 | 2,2060 | 2,2060 | 500 |
05 de abr. de 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
04 de abr. de 2024 | 1,8495 | 1,8495 | 1,8495 | 1,8495 | 1,8495 | - |
03 de abr. de 2024 | 1,9345 | 1,9345 | 1,8495 | 1,8495 | 1,8495 | 7.000 |
02 de abr. de 2024 | 1,8595 | 1,9500 | 1,8595 | 1,9500 | 1,9500 | 500 |
28 de mar. de 2024 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | - |
27 de mar. de 2024 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | - |
26 de mar. de 2024 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | - |
25 de mar. de 2024 | 1,7635 | 1,7635 | 1,7635 | 1,7635 | 1,7635 | - |
22 de mar. de 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | - |
21 de mar. de 2024 | 1,7705 | 1,7705 | 1,7705 | 1,7705 | 1,7705 | - |
20 de mar. de 2024 | 1,7705 | 1,7705 | 1,7705 | 1,7705 | 1,7705 | - |
19 de mar. de 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
18 de mar. de 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
15 de mar. de 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
14 de mar. de 2024 | 2,2280 | 2,2280 | 2,2280 | 2,2280 | 2,2280 | - |
13 de mar. de 2024 | 2,1650 | 2,2520 | 2,1650 | 2,2520 | 2,2520 | 22.522 |
12 de mar. de 2024 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | - |
11 de mar. de 2024 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | - |
08 de mar. de 2024 | 2,1090 | 2,2090 | 2,1090 | 2,2090 | 2,2090 | 500 |
07 de mar. de 2024 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | - |
06 de mar. de 2024 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | - |
05 de mar. de 2024 | 2,1970 | 2,1970 | 2,1090 | 2,1090 | 2,1090 | 20 |
04 de mar. de 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
01 de mar. de 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
29 de fev. de 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
28 de fev. de 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
27 de fev. de 2024 | 2,2600 | 2,3470 | 2,2390 | 2,3470 | 2,3470 | 4.180 |
26 de fev. de 2024 | 2,3850 | 2,3850 | 2,2600 | 2,2600 | 2,2600 | 1.000 |
23 de fev. de 2024 | 2,3400 | 2,3650 | 2,3400 | 2,3650 | 2,3650 | 500 |
22 de fev. de 2024 | 2,1900 | 2,3400 | 2,1900 | 2,3400 | 2,3400 | 7.000 |
21 de fev. de 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
20 de fev. de 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
19 de fev. de 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
16 de fev. de 2024 | 2,3920 | 2,3920 | 2,3410 | 2,3410 | 2,3410 | 250 |
15 de fev. de 2024 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | - |
14 de fev. de 2024 | 2,4170 | 2,4170 | 2,3980 | 2,3980 | 2,3980 | 350 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |