Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 1,5162 | 1,5292 | 1,5132 | 1,5273 | 1,5273 | - |
26 de abr. de 2024 | 1,5143 | 1,5305 | 1,5114 | 1,5147 | 1,5147 | - |
25 de abr. de 2024 | 1,5210 | 1,5252 | 1,5068 | 1,5209 | 1,5209 | - |
24 de abr. de 2024 | 1,5175 | 1,5273 | 1,5138 | 1,5260 | 1,5260 | - |
23 de abr. de 2024 | 1,4990 | 1,5222 | 1,4990 | 1,5146 | 1,5146 | - |
22 de abr. de 2024 | 1,4885 | 1,5091 | 1,4885 | 1,4886 | 1,4886 | - |
19 de abr. de 2024 | 1,4847 | 1,5047 | 1,4841 | 1,4909 | 1,4909 | - |
18 de abr. de 2024 | 1,4787 | 1,4963 | 1,4787 | 1,4786 | 1,4786 | - |
17 de abr. de 2024 | 1,5030 | 1,5030 | 1,4758 | 1,4855 | 1,4855 | - |
16 de abr. de 2024 | 1,5184 | 1,5184 | 1,4806 | 1,5093 | 1,5093 | - |
15 de abr. de 2024 | 1,5326 | 1,5331 | 1,5075 | 1,5328 | 1,5328 | - |
12 de abr. de 2024 | 1,5395 | 1,5395 | 1,5216 | 1,5390 | 1,5390 | - |
11 de abr. de 2024 | 1,5394 | 1,5469 | 1,5380 | 1,5421 | 1,5421 | - |
10 de abr. de 2024 | 1,5495 | 1,5626 | 1,5411 | 1,5630 | 1,5630 | - |
09 de abr. de 2024 | 1,5414 | 1,5652 | 1,5414 | 1,5418 | 1,5418 | - |
08 de abr. de 2024 | 1,5394 | 1,5561 | 1,5371 | 1,5412 | 1,5412 | - |
05 de abr. de 2024 | 1,5444 | 1,5552 | 1,5405 | 1,5491 | 1,5491 | - |
04 de abr. de 2024 | 1,5476 | 1,5629 | 1,5475 | 1,5520 | 1,5520 | - |
03 de abr. de 2024 | 1,5450 | 1,5464 | 1,5371 | 1,5464 | 1,5464 | - |
02 de abr. de 2024 | 1,5469 | 1,5572 | 1,5415 | 1,5613 | 1,5613 | - |
01 de abr. de 2024 | 1,5613 | 1,5613 | 1,5613 | 1,5609 | 1,5609 | - |
29 de mar. de 2024 | 1,5609 | 1,5609 | 1,5606 | 1,5595 | 1,5595 | - |
28 de mar. de 2024 | 1,5644 | 1,5703 | 1,5618 | 1,5694 | 1,5694 | - |
27 de mar. de 2024 | 1,5605 | 1,5721 | 1,5605 | 1,5693 | 1,5693 | - |
26 de mar. de 2024 | 1,5590 | 1,5740 | 1,5590 | 1,5714 | 1,5714 | - |
25 de mar. de 2024 | 1,5647 | 1,5706 | 1,5575 | 1,5649 | 1,5649 | - |
22 de mar. de 2024 | 1,5599 | 1,5711 | 1,5599 | 1,5697 | 1,5697 | - |
21 de mar. de 2024 | 1,5610 | 1,5782 | 1,5609 | 1,5714 | 1,5714 | - |
20 de mar. de 2024 | 1,5498 | 1,5620 | 1,5498 | 1,5540 | 1,5540 | - |
19 de mar. de 2024 | 1,5534 | 1,5573 | 1,5465 | 1,5538 | 1,5538 | - |
18 de mar. de 2024 | 1,5598 | 1,5673 | 1,5532 | 1,5602 | 1,5602 | - |
15 de mar. de 2024 | 1,5570 | 1,5683 | 1,5565 | 1,5671 | 1,5671 | - |
14 de mar. de 2024 | 1,5669 | 1,5776 | 1,5658 | 1,5713 | 1,5713 | - |
13 de mar. de 2024 | 1,5625 | 1,5743 | 1,5625 | 1,5717 | 1,5717 | - |
12 de mar. de 2024 | 1,5612 | 1,5764 | 1,5612 | 1,5699 | 1,5699 | - |
11 de mar. de 2024 | 1,5780 | 1,5780 | 1,5631 | 1,5774 | 1,5774 | - |
08 de mar. de 2024 | 1,5821 | 1,5837 | 1,5653 | 1,5839 | 1,5839 | - |
07 de mar. de 2024 | 1,5732 | 1,5848 | 1,5732 | 1,5811 | 1,5811 | - |
06 de mar. de 2024 | 1,5731 | 1,5847 | 1,5707 | 1,5776 | 1,5776 | - |
05 de mar. de 2024 | 1,5713 | 1,5820 | 1,5713 | 1,5800 | 1,5800 | - |
04 de mar. de 2024 | 1,5711 | 1,5827 | 1,5711 | 1,5682 | 1,5682 | - |
01 de mar. de 2024 | 1,5664 | 1,5814 | 1,5664 | 1,5731 | 1,5731 | - |
29 de fev. de 2024 | 1,5813 | 1,5813 | 1,5648 | 1,5736 | 1,5736 | - |
28 de fev. de 2024 | 1,5617 | 1,5855 | 1,5617 | 1,5847 | 1,5847 | - |
27 de fev. de 2024 | 1,5589 | 1,5830 | 1,5589 | 1,5695 | 1,5695 | - |
26 de fev. de 2024 | 1,5678 | 1,5726 | 1,5596 | 1,5694 | 1,5694 | - |
23 de fev. de 2024 | 1,5737 | 1,5761 | 1,5645 | 1,5783 | 1,5783 | - |
22 de fev. de 2024 | 1,5838 | 1,5887 | 1,5790 | 1,5826 | 1,5826 | - |
21 de fev. de 2024 | 1,5712 | 1,5886 | 1,5712 | 1,5852 | 1,5852 | - |
20 de fev. de 2024 | 1,5664 | 1,5858 | 1,5664 | 1,5752 | 1,5752 | - |
19 de fev. de 2024 | 1,5664 | 1,5769 | 1,5664 | 1,5662 | 1,5662 | - |
16 de fev. de 2024 | 1,5705 | 1,5753 | 1,5670 | 1,5727 | 1,5727 | - |
15 de fev. de 2024 | 1,5741 | 1,5759 | 1,5667 | 1,5717 | 1,5717 | - |
14 de fev. de 2024 | 1,5615 | 1,5774 | 1,5615 | 1,5774 | 1,5774 | - |
13 de fev. de 2024 | 1,5704 | 1,5775 | 1,5704 | 1,5769 | 1,5769 | - |
12 de fev. de 2024 | 1,5630 | 1,5778 | 1,5622 | 1,5591 | 1,5591 | - |
09 de fev. de 2024 | 1,5684 | 1,5748 | 1,5652 | 1,5651 | 1,5651 | - |
08 de fev. de 2024 | 1,5699 | 1,5734 | 1,5630 | 1,5728 | 1,5728 | - |
07 de fev. de 2024 | 1,5639 | 1,5775 | 1,5639 | 1,5754 | 1,5754 | - |
06 de fev. de 2024 | 1,5660 | 1,5785 | 1,5598 | 1,5655 | 1,5655 | - |
05 de fev. de 2024 | 1,5688 | 1,5740 | 1,5580 | 1,5708 | 1,5708 | - |
02 de fev. de 2024 | 1,5807 | 1,5915 | 1,5708 | 1,5898 | 1,5898 | - |
01 de fev. de 2024 | 1,5677 | 1,5905 | 1,5677 | 1,5820 | 1,5820 | - |
31 de jan. de 2024 | 1,5699 | 1,5849 | 1,5699 | 1,5794 | 1,5794 | - |
30 de jan. de 2024 | 1,5831 | 1,5831 | 1,5683 | 1,5775 | 1,5775 | - |
29 de jan. de 2024 | 1,5778 | 1,5912 | 1,5773 | 1,5819 | 1,5819 | - |
26 de jan. de 2024 | 1,5713 | 1,5923 | 1,5713 | 1,5871 | 1,5871 | - |
25 de jan. de 2024 | 1,5695 | 1,5915 | 1,5695 | 1,5841 | 1,5841 | - |
24 de jan. de 2024 | 1,5595 | 1,5915 | 1,5595 | 1,5776 | 1,5776 | - |
23 de jan. de 2024 | 1,5770 | 1,5770 | 1,5636 | 1,5666 | 1,5666 | - |
22 de jan. de 2024 | 1,5802 | 1,5863 | 1,5651 | 1,5794 | 1,5794 | - |
19 de jan. de 2024 | 1,5772 | 1,5932 | 1,5772 | 1,5848 | 1,5848 | - |
18 de jan. de 2024 | 1,5813 | 1,5905 | 1,5770 | 1,5853 | 1,5853 | - |
17 de jan. de 2024 | 1,5996 | 1,5996 | 1,5795 | 1,5997 | 1,5997 | - |
16 de jan. de 2024 | 1,6007 | 1,6083 | 1,5877 | 1,6072 | 1,6072 | - |
15 de jan. de 2024 | 1,5978 | 1,6132 | 1,5978 | 1,5988 | 1,5988 | - |
12 de jan. de 2024 | 1,5905 | 1,6173 | 1,5905 | 1,6028 | 1,6028 | - |
11 de jan. de 2024 | 1,5906 | 1,6075 | 1,5906 | 1,5974 | 1,5974 | - |
10 de jan. de 2024 | 1,5960 | 1,6018 | 1,5921 | 1,5913 | 1,5913 | - |
09 de jan. de 2024 | 1,5979 | 1,6035 | 1,5915 | 1,6024 | 1,6024 | - |
08 de jan. de 2024 | 1,5923 | 1,6024 | 1,5899 | 1,5921 | 1,5921 | - |
05 de jan. de 2024 | 1,5809 | 1,6052 | 1,5809 | 1,5905 | 1,5905 | - |
04 de jan. de 2024 | 1,5800 | 1,5909 | 1,5800 | 1,5875 | 1,5875 | - |
03 de jan. de 2024 | 1,5999 | 1,5999 | 1,5802 | 1,5889 | 1,5889 | - |
02 de jan. de 2024 | 1,6088 | 1,6098 | 1,5918 | 1,6025 | 1,6025 | - |
01 de jan. de 2024 | 1,5966 | 1,6025 | 1,5966 | 1,6025 | 1,6025 | - |
29 de dez. de 2023 | 1,6055 | 1,6095 | 1,6023 | 1,6031 | 1,6031 | - |
28 de dez. de 2023 | 1,6240 | 1,6253 | 1,6095 | 1,6160 | 1,6160 | - |
27 de dez. de 2023 | 1,6208 | 1,6245 | 1,6135 | 1,5887 | 1,5887 | - |
26 de dez. de 2023 | 1,5887 | 1,5887 | 1,5887 | 1,5887 | 1,5887 | - |
25 de dez. de 2023 | 1,5887 | 1,5887 | 1,5887 | 1,5887 | 1,5887 | - |
22 de dez. de 2023 | 1,5847 | 1,6086 | 1,5847 | 1,5965 | 1,5965 | - |
21 de dez. de 2023 | 1,5995 | 1,6040 | 1,5868 | 1,5884 | 1,5884 | - |
20 de dez. de 2023 | 1,5883 | 1,6055 | 1,5883 | 1,6022 | 1,6022 | - |
19 de dez. de 2023 | 1,5706 | 1,6042 | 1,5706 | 1,5885 | 1,5885 | - |
18 de dez. de 2023 | 1,5695 | 1,5805 | 1,5694 | 1,5804 | 1,5804 | - |
15 de dez. de 2023 | 1,5877 | 1,5902 | 1,5758 | 1,5881 | 1,5881 | - |
14 de dez. de 2023 | 1,5819 | 1,6000 | 1,5819 | 1,5861 | 1,5861 | - |
13 de dez. de 2023 | 1,5748 | 1,5782 | 1,5693 | 1,5750 | 1,5750 | - |
12 de dez. de 2023 | 1,5757 | 1,5855 | 1,5717 | 1,5801 | 1,5801 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |