Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
19 de abr. de 2024 | 1,4400 | 1,5000 | 1,4000 | 1,4100 | 1,4100 | 2.501.800 |
18 de abr. de 2024 | 1,4600 | 1,5200 | 1,4100 | 1,4400 | 1,4400 | 2.543.400 |
17 de abr. de 2024 | 1,6100 | 1,6900 | 1,4500 | 1,4500 | 1,4500 | 4.983.200 |
16 de abr. de 2024 | 1,5100 | 1,6600 | 1,4700 | 1,6000 | 1,6000 | 5.104.400 |
15 de abr. de 2024 | 1,6900 | 1,7400 | 1,4200 | 1,5500 | 1,5500 | 9.573.200 |
12 de abr. de 2024 | 1,8100 | 1,8600 | 1,6500 | 1,6800 | 1,6800 | 7.800.000 |
11 de abr. de 2024 | 1,6500 | 1,8400 | 1,5500 | 1,7800 | 1,7800 | 11.711.300 |
10 de abr. de 2024 | 1,4900 | 1,7600 | 1,4500 | 1,6900 | 1,6900 | 10.421.900 |
09 de abr. de 2024 | 1,5300 | 1,5700 | 1,4500 | 1,4900 | 1,4900 | 5.858.300 |
08 de abr. de 2024 | 1,2700 | 1,5500 | 1,2500 | 1,5300 | 1,5300 | 8.347.400 |
05 de abr. de 2024 | 1,3800 | 1,4100 | 1,1800 | 1,2300 | 1,2300 | 8.525.000 |
04 de abr. de 2024 | 1,2400 | 1,4600 | 1,2100 | 1,3300 | 1,3300 | 12.590.300 |
03 de abr. de 2024 | 1,0800 | 1,1200 | 1,0400 | 1,0800 | 1,0800 | 1.522.500 |
02 de abr. de 2024 | 1,1400 | 1,1700 | 1,0400 | 1,0600 | 1,0600 | 4.069.800 |
01 de abr. de 2024 | 1,2000 | 1,2200 | 1,0800 | 1,1000 | 1,1000 | 4.006.500 |
28 de mar. de 2024 | 1,1400 | 1,1600 | 1,0400 | 1,1400 | 1,1400 | 4.788.100 |
27 de mar. de 2024 | 1,2400 | 1,2500 | 1,1300 | 1,1400 | 1,1400 | 5.093.000 |
26 de mar. de 2024 | 1,3100 | 1,3200 | 1,2200 | 1,2400 | 1,2400 | 2.315.600 |
25 de mar. de 2024 | 1,3700 | 1,3700 | 1,2800 | 1,3100 | 1,3100 | 2.207.700 |
22 de mar. de 2024 | 1,3000 | 1,4400 | 1,2800 | 1,3700 | 1,3700 | 4.775.600 |
21 de mar. de 2024 | 1,2500 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | 1.617.800 |
20 de mar. de 2024 | 1,2200 | 1,2600 | 1,2100 | 1,2400 | 1,2400 | 2.642.900 |
19 de mar. de 2024 | 1,2300 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 1.387.400 |
18 de mar. de 2024 | 1,2600 | 1,2700 | 1,2200 | 1,2300 | 1,2300 | 1.169.000 |
15 de mar. de 2024 | 1,2900 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 1.087.800 |
14 de mar. de 2024 | 1,3300 | 1,3300 | 1,2700 | 1,2900 | 1,2900 | 1.647.000 |
13 de mar. de 2024 | 1,2800 | 1,3400 | 1,2700 | 1,3300 | 1,3300 | 1.239.400 |
12 de mar. de 2024 | 1,2900 | 1,3100 | 1,2700 | 1,2800 | 1,2800 | 1.258.500 |
11 de mar. de 2024 | 1,3700 | 1,3700 | 1,2800 | 1,2800 | 1,2800 | 2.666.300 |
08 de mar. de 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3600 | 1,3600 | 1.591.100 |
07 de mar. de 2024 | 1,4200 | 1,4500 | 1,3400 | 1,3600 | 1,3600 | 2.337.500 |
06 de mar. de 2024 | 1,3500 | 1,4800 | 1,3300 | 1,4100 | 1,4100 | 4.580.300 |
05 de mar. de 2024 | 1,3900 | 1,4000 | 1,3300 | 1,3300 | 1,3300 | 2.222.800 |
04 de mar. de 2024 | 1,4700 | 1,4800 | 1,3600 | 1,3900 | 1,3900 | 2.517.500 |
01 de mar. de 2024 | 1,5100 | 1,5200 | 1,4600 | 1,4700 | 1,4700 | 1.743.600 |
29 de fev. de 2024 | 1,5200 | 1,5500 | 1,4800 | 1,5000 | 1,5000 | 1.202.300 |
28 de fev. de 2024 | 1,4600 | 1,5200 | 1,4600 | 1,5200 | 1,5200 | 1.525.500 |
27 de fev. de 2024 | 1,4500 | 1,5000 | 1,4300 | 1,4900 | 1,4900 | 1.903.500 |
26 de fev. de 2024 | 1,4900 | 1,5000 | 1,4300 | 1,4500 | 1,4500 | 2.133.700 |
23 de fev. de 2024 | 1,5900 | 1,5900 | 1,4900 | 1,5000 | 1,5000 | 2.541.000 |
22 de fev. de 2024 | 1,5300 | 1,6000 | 1,5200 | 1,5600 | 1,5600 | 3.170.800 |
21 de fev. de 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5400 | 1,5400 | 2.159.300 |
20 de fev. de 2024 | 1,6000 | 1,6600 | 1,5600 | 1,5900 | 1,5900 | 2.040.700 |
19 de fev. de 2024 | 1,5100 | 1,6500 | 1,5000 | 1,5800 | 1,5800 | 2.222.600 |
16 de fev. de 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5300 | 1,5300 | 1.358.000 |
15 de fev. de 2024 | 1,5700 | 1,5800 | 1,5100 | 1,5200 | 1,5200 | 1.244.100 |
14 de fev. de 2024 | 1,5400 | 1,5700 | 1,5200 | 1,5700 | 1,5700 | 720.700 |
09 de fev. de 2024 | 1,6100 | 1,7000 | 1,4900 | 1,5700 | 1,5700 | 3.228.300 |
08 de fev. de 2024 | 1,6000 | 1,6300 | 1,4900 | 1,6100 | 1,6100 | 2.401.800 |
07 de fev. de 2024 | 1,4800 | 1,6000 | 1,4500 | 1,5900 | 1,5900 | 3.483.100 |
06 de fev. de 2024 | 1,4400 | 1,4700 | 1,4300 | 1,4500 | 1,4500 | 1.025.400 |
05 de fev. de 2024 | 1,4300 | 1,4600 | 1,4000 | 1,4300 | 1,4300 | 1.212.900 |
02 de fev. de 2024 | 1,4600 | 1,4700 | 1,4200 | 1,4300 | 1,4300 | 1.401.500 |
01 de fev. de 2024 | 1,5100 | 1,5300 | 1,4500 | 1,4600 | 1,4600 | 2.552.500 |
31 de jan. de 2024 | 1,4800 | 1,5900 | 1,4700 | 1,5200 | 1,5200 | 2.120.500 |
30 de jan. de 2024 | 1,5000 | 1,5200 | 1,4600 | 1,4700 | 1,4700 | 1.899.200 |
29 de jan. de 2024 | 1,6000 | 1,6000 | 1,5100 | 1,5100 | 1,5100 | 1.503.000 |
26 de jan. de 2024 | 1,5900 | 1,6200 | 1,5800 | 1,6000 | 1,6000 | 757.500 |
25 de jan. de 2024 | 1,5900 | 1,6200 | 1,5600 | 1,6100 | 1,6100 | 1.289.000 |
24 de jan. de 2024 | 1,5900 | 1,6300 | 1,5600 | 1,5700 | 1,5700 | 2.877.100 |
23 de jan. de 2024 | 1,5200 | 1,5700 | 1,5000 | 1,5700 | 1,5700 | 2.846.300 |
22 de jan. de 2024 | 1,6200 | 1,6200 | 1,5000 | 1,5200 | 1,5200 | 3.911.000 |
19 de jan. de 2024 | 1,5800 | 1,6200 | 1,5200 | 1,6100 | 1,6100 | 2.995.000 |
18 de jan. de 2024 | 1,6600 | 1,6900 | 1,5600 | 1,5600 | 1,5600 | 2.628.500 |
17 de jan. de 2024 | 1,6500 | 1,7300 | 1,6100 | 1,6500 | 1,6500 | 2.988.400 |
16 de jan. de 2024 | 1,7600 | 1,7700 | 1,6500 | 1,6700 | 1,6700 | 2.943.000 |
15 de jan. de 2024 | 1,7900 | 1,7900 | 1,7400 | 1,7600 | 1,7600 | 1.874.900 |
12 de jan. de 2024 | 1,8200 | 1,9000 | 1,7700 | 1,7900 | 1,7900 | 3.345.700 |
11 de jan. de 2024 | 1,9100 | 1,9100 | 1,8100 | 1,8200 | 1,8200 | 2.847.200 |
10 de jan. de 2024 | 1,9300 | 1,9500 | 1,8600 | 1,8900 | 1,8900 | 2.818.800 |
09 de jan. de 2024 | 1,9800 | 2,0000 | 1,9100 | 1,9200 | 1,9200 | 2.552.800 |
08 de jan. de 2024 | 2,0000 | 2,0200 | 1,9800 | 2,0000 | 2,0000 | 1.360.300 |
05 de jan. de 2024 | 1,9300 | 2,0400 | 1,9300 | 2,0200 | 2,0200 | 2.404.400 |
04 de jan. de 2024 | 2,0300 | 2,0600 | 1,9300 | 1,9500 | 1,9500 | 2.601.200 |
03 de jan. de 2024 | 1,9100 | 2,0500 | 1,8900 | 2,0200 | 2,0200 | 2.010.600 |
02 de jan. de 2024 | 1,9800 | 2,0000 | 1,9100 | 1,9100 | 1,9100 | 2.743.200 |
28 de dez. de 2023 | 2,0200 | 2,0200 | 1,9600 | 1,9600 | 1,9600 | 2.111.400 |
27 de dez. de 2023 | 1,9600 | 2,0200 | 1,9600 | 2,0200 | 2,0200 | 2.090.600 |
26 de dez. de 2023 | 2,0100 | 2,0200 | 1,9300 | 1,9600 | 1,9600 | 3.186.300 |
22 de dez. de 2023 | 2,1100 | 2,1200 | 1,9700 | 2,0000 | 2,0000 | 5.486.100 |
21 de dez. de 2023 | 2,1600 | 2,1700 | 2,1000 | 2,1100 | 2,1100 | 1.256.800 |
20 de dez. de 2023 | 2,2500 | 2,2900 | 2,0900 | 2,1600 | 2,1600 | 4.418.300 |
19 de dez. de 2023 | 2,2900 | 2,3000 | 2,2000 | 2,2000 | 2,2000 | 2.545.700 |
18 de dez. de 2023 | 2,1600 | 2,2800 | 2,0800 | 2,2800 | 2,2800 | 4.715.100 |
15 de dez. de 2023 | 2,2600 | 2,2600 | 2,1300 | 2,1300 | 2,1300 | 2.295.100 |
14 de dez. de 2023 | 2,3700 | 2,3700 | 2,2300 | 2,2400 | 2,2400 | 2.691.400 |
13 de dez. de 2023 | 2,2300 | 2,3600 | 2,1700 | 2,3600 | 2,3600 | 2.432.100 |
12 de dez. de 2023 | 2,2800 | 2,3000 | 2,2200 | 2,2400 | 2,2400 | 1.763.200 |
11 de dez. de 2023 | 2,3400 | 2,3400 | 2,2200 | 2,2700 | 2,2700 | 2.263.100 |
08 de dez. de 2023 | 2,3600 | 2,4500 | 2,3000 | 2,3400 | 2,3400 | 2.769.900 |
07 de dez. de 2023 | 2,1500 | 2,3400 | 2,1300 | 2,3400 | 2,3400 | 3.865.200 |
06 de dez. de 2023 | 2,1600 | 2,2200 | 2,0700 | 2,1300 | 2,1300 | 2.238.400 |
05 de dez. de 2023 | 2,1100 | 2,1600 | 2,0400 | 2,1300 | 2,1300 | 2.044.200 |
04 de dez. de 2023 | 2,2300 | 2,2600 | 2,1000 | 2,1000 | 2,1000 | 2.289.700 |
01 de dez. de 2023 | 2,2200 | 2,2700 | 2,1600 | 2,2300 | 2,2300 | 2.484.000 |
30 de nov. de 2023 | 2,2500 | 2,2900 | 2,1600 | 2,1800 | 2,1800 | 2.452.300 |
29 de nov. de 2023 | 2,2200 | 2,3000 | 2,1900 | 2,2400 | 2,2400 | 1.571.200 |
28 de nov. de 2023 | 2,2800 | 2,2800 | 2,1600 | 2,2000 | 2,2000 | 2.182.700 |
27 de nov. de 2023 | 2,3500 | 2,3600 | 2,2400 | 2,2500 | 2,2500 | 1.313.100 |
24 de nov. de 2023 | 2,3100 | 2,4400 | 2,2600 | 2,3500 | 2,3500 | 1.850.400 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |