Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de jul. de 2024 | 1,0834 | 1,0834 | 1,0834 | 1,0834 | 1,0834 | 1.500 |
01 de jul. de 2024 | 1,0936 | 1,0936 | 1,0936 | 1,0936 | 1,0936 | - |
28 de jun. de 2024 | 1,0808 | 1,0808 | 1,0808 | 1,0808 | 1,0808 | - |
27 de jun. de 2024 | 1,0914 | 1,0914 | 1,0914 | 1,0914 | 1,0914 | - |
26 de jun. de 2024 | 1,0966 | 1,0966 | 1,0966 | 1,0966 | 1,0966 | - |
25 de jun. de 2024 | 1,1044 | 1,1044 | 1,1044 | 1,1044 | 1,1044 | - |
24 de jun. de 2024 | 1,0924 | 1,0924 | 1,0924 | 1,0924 | 1,0924 | - |
21 de jun. de 2024 | 1,1038 | 1,1038 | 1,1038 | 1,1038 | 1,1038 | - |
20 de jun. de 2024 | 1,0984 | 1,0984 | 1,0984 | 1,0984 | 1,0984 | - |
19 de jun. de 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
18 de jun. de 2024 | 1,0772 | 1,0772 | 1,0772 | 1,0772 | 1,0772 | - |
17 de jun. de 2024 | 1,0668 | 1,0668 | 1,0668 | 1,0668 | 1,0668 | - |
14 de jun. de 2024 | 1,0794 | 1,0794 | 1,0794 | 1,0794 | 1,0794 | - |
13 de jun. de 2024 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | - |
12 de jun. de 2024 | 1,0808 | 1,0808 | 1,0808 | 1,0808 | 1,0808 | - |
11 de jun. de 2024 | 1,0964 | 1,0964 | 1,0964 | 1,0964 | 1,0964 | - |
10 de jun. de 2024 | 1,1182 | 1,1182 | 1,1182 | 1,1182 | 1,1182 | - |
07 de jun. de 2024 | 1,1176 | 1,1176 | 1,1176 | 1,1176 | 1,1176 | - |
06 de jun. de 2024 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | - |
05 de jun. de 2024 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | - |
04 de jun. de 2024 | 1,1086 | 1,1086 | 1,1086 | 1,1086 | 1,1086 | - |
03 de jun. de 2024 | 1,1316 | 1,1316 | 1,1316 | 1,1316 | 1,1316 | - |
31 de mai. de 2024 | 1,1188 | 1,1188 | 1,1188 | 1,1188 | 1,1188 | - |
30 de mai. de 2024 | 1,0962 | 1,0962 | 1,0962 | 1,0962 | 1,0962 | - |
29 de mai. de 2024 | 1,0988 | 1,0988 | 1,0988 | 1,0988 | 1,0988 | - |
28 de mai. de 2024 | 1,1022 | 1,1022 | 1,1022 | 1,1022 | 1,1022 | - |
27 de mai. de 2024 | 1,0996 | 1,0996 | 1,0996 | 1,0996 | 1,0996 | - |
24 de mai. de 2024 | 1,0982 | 1,0982 | 1,0982 | 1,0982 | 1,0982 | - |
23 de mai. de 2024 | 1,1252 | 1,1252 | 1,1252 | 1,1252 | 1,1252 | - |
22 de mai. de 2024 | 1,1390 | 1,1390 | 1,1390 | 1,1390 | 1,1390 | - |
21 de mai. de 2024 | 1,1274 | 1,1274 | 1,1274 | 1,1274 | 1,1274 | - |
20 de mai. de 2024 | 1,1262 | 1,1262 | 1,1262 | 1,1262 | 1,1262 | - |
17 de mai. de 2024 | 1,1232 | 1,1232 | 1,1232 | 1,1232 | 1,1232 | - |
16 de mai. de 2024 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | - |
15 de mai. de 2024 | 1,1162 | 1,1162 | 1,1162 | 1,1162 | 1,1162 | - |
14 de mai. de 2024 | 1,0972 | 1,0972 | 1,0972 | 1,0972 | 1,0972 | - |
13 de mai. de 2024 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | - |
10 de mai. de 2024 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
09 de mai. de 2024 | 1,1128 | 1,1128 | 1,1128 | 1,1128 | 1,1128 | - |
08 de mai. de 2024 | 1,1226 | 1,1226 | 1,1226 | 1,1226 | 1,1226 | - |
07 de mai. de 2024 | 1,1206 | 1,1206 | 1,1206 | 1,1206 | 1,1206 | - |
06 de mai. de 2024 | 1,1024 | 1,1024 | 1,1024 | 1,1024 | 1,1024 | - |
03 de mai. de 2024 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | - |
02 de mai. de 2024 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | - |
30 de abr. de 2024 | 1,0972 | 1,0972 | 1,0972 | 1,0972 | 1,0972 | - |
29 de abr. de 2024 | 1,0916 | 1,0916 | 1,0916 | 1,0916 | 1,0916 | - |
26 de abr. de 2024 | 1,0808 | 1,0808 | 1,0808 | 1,0808 | 1,0808 | - |
25 de abr. de 2024 | 1,1048 | 1,1048 | 1,1048 | 1,1048 | 1,1048 | - |
24 de abr. de 2024 | 1,1068 | 1,1068 | 1,1068 | 1,1068 | 1,1068 | - |
23 de abr. de 2024 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | - |
22 de abr. de 2024 | 1,0838 | 1,0838 | 1,0838 | 1,0838 | 1,0838 | - |
19 de abr. de 2024 | 1,0748 | 1,0748 | 1,0748 | 1,0748 | 1,0748 | - |
18 de abr. de 2024 | 1,0906 | 1,0906 | 1,0906 | 1,0906 | 1,0906 | - |
17 de abr. de 2024 | 1,0694 | 1,0694 | 1,0694 | 1,0694 | 1,0694 | - |
16 de abr. de 2024 | 1,0714 | 1,0714 | 1,0714 | 1,0714 | 1,0714 | - |
15 de abr. de 2024 | 1,1064 | 1,1064 | 1,1064 | 1,1064 | 1,1064 | - |
12 de abr. de 2024 | 1,1164 | 1,1164 | 1,1164 | 1,1164 | 1,1164 | - |
11 de abr. de 2024 | 1,1214 | 1,1214 | 1,1214 | 1,1214 | 1,1214 | - |
10 de abr. de 2024 | 1,1596 | 1,1596 | 1,1596 | 1,1596 | 1,1596 | - |
09 de abr. de 2024 | 1,1498 | 1,1498 | 1,1498 | 1,1498 | 1,1498 | - |
08 de abr. de 2024 | 1,1476 | 1,1476 | 1,1476 | 1,1476 | 1,1476 | - |
05 de abr. de 2024 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | - |
04 de abr. de 2024 | 1,1406 | 1,1406 | 1,1406 | 1,1406 | 1,1406 | - |
03 de abr. de 2024 | 1,1384 | 1,1384 | 1,1384 | 1,1384 | 1,1384 | - |
02 de abr. de 2024 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | - |
28 de mar. de 2024 | 1,2232 | 1,2232 | 1,2232 | 1,2232 | 1,2232 | - |
27 de mar. de 2024 | 1,1932 | 1,1932 | 1,1932 | 1,1932 | 1,1932 | - |
26 de mar. de 2024 | 1,1992 | 1,1992 | 1,1992 | 1,1992 | 1,1992 | - |
25 de mar. de 2024 | 1,1974 | 1,1974 | 1,1974 | 1,1974 | 1,1974 | - |
22 de mar. de 2024 | 1,1974 | 1,1974 | 1,1974 | 1,1974 | 1,1974 | - |
21 de mar. de 2024 | 1,1818 | 1,1818 | 1,1818 | 1,1818 | 1,1818 | - |
20 de mar. de 2024 | 1,1648 | 1,1648 | 1,1648 | 1,1648 | 1,1648 | - |
19 de mar. de 2024 | 1,1742 | 1,1742 | 1,1742 | 1,1742 | 1,1742 | - |
18 de mar. de 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | - |
15 de mar. de 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | - |
14 de mar. de 2024 | 1,1852 | 1,1852 | 1,1852 | 1,1852 | 1,1852 | - |
13 de mar. de 2024 | 1,2038 | 1,2038 | 1,2038 | 1,2038 | 1,2038 | - |
12 de mar. de 2024 | 1,1854 | 1,1854 | 1,1854 | 1,1854 | 1,1854 | - |
11 de mar. de 2024 | 1,1846 | 1,1846 | 1,1846 | 1,1846 | 1,1846 | - |
08 de mar. de 2024 | 1,1876 | 1,1876 | 1,1876 | 1,1876 | 1,1876 | - |
07 de mar. de 2024 | 1,1534 | 1,1534 | 1,1534 | 1,1534 | 1,1534 | - |
06 de mar. de 2024 | 1,1398 | 1,1398 | 1,1398 | 1,1398 | 1,1398 | - |
05 de mar. de 2024 | 1,1202 | 1,1202 | 1,1202 | 1,1202 | 1,1202 | - |
04 de mar. de 2024 | 1,1208 | 1,1208 | 1,1208 | 1,1208 | 1,1208 | - |
01 de mar. de 2024 | 1,1056 | 1,1056 | 1,1056 | 1,1056 | 1,1056 | - |
29 de fev. de 2024 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | - |
28 de fev. de 2024 | 1,1016 | 1,1016 | 1,1016 | 1,1016 | 1,1016 | - |
27 de fev. de 2024 | 1,1148 | 1,1148 | 1,1148 | 1,1148 | 1,1148 | - |
26 de fev. de 2024 | 1,1214 | 1,1214 | 1,1214 | 1,1214 | 1,1214 | - |
23 de fev. de 2024 | 1,1536 | 1,1536 | 1,1536 | 1,1536 | 1,1536 | - |
22 de fev. de 2024 | 1,1814 | 1,1814 | 1,1814 | 1,1814 | 1,1814 | - |
21 de fev. de 2024 | 1,1742 | 1,1742 | 1,1742 | 1,1742 | 1,1742 | - |
20 de fev. de 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | - |
20 de fev. de 2024 | 0.0585 Dividendo | |||||
19 de fev. de 2024 | 1,1942 | 1,1942 | 1,1942 | 1,1942 | 1,1357 | - |
16 de fev. de 2024 | 1,2106 | 1,2106 | 1,2106 | 1,2106 | 1,1513 | - |
15 de fev. de 2024 | 1,2078 | 1,2078 | 1,2078 | 1,2078 | 1,1486 | - |
14 de fev. de 2024 | 1,1944 | 1,1944 | 1,1944 | 1,1944 | 1,1359 | - |
13 de fev. de 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1555 | - |
12 de fev. de 2024 | 1,2068 | 1,2068 | 1,2068 | 1,2068 | 1,1477 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |