Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
10 de mai. de 2024 | 1,5700 | 1,6400 | 1,5700 | 1,5700 | 1,5700 | 24.000 |
09 de mai. de 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5900 | 1,5900 | 9.300 |
08 de mai. de 2024 | 1,5500 | 1,6000 | 1,5300 | 1,5600 | 1,5600 | 19.700 |
07 de mai. de 2024 | 1,5400 | 1,6300 | 1,5400 | 1,5400 | 1,5400 | 30.700 |
06 de mai. de 2024 | 1,5400 | 1,6900 | 1,5400 | 1,5600 | 1,5600 | 70.800 |
03 de mai. de 2024 | 1,4900 | 1,5600 | 1,4800 | 1,5500 | 1,5500 | 39.400 |
02 de mai. de 2024 | 1,4500 | 1,5900 | 1,4500 | 1,4800 | 1,4800 | 69.900 |
01 de mai. de 2024 | 1,4600 | 1,5000 | 1,4500 | 1,4600 | 1,4600 | 26.200 |
30 de abr. de 2024 | 1,4900 | 1,5400 | 1,4600 | 1,5000 | 1,5000 | 40.200 |
29 de abr. de 2024 | 1,5400 | 1,5600 | 1,4300 | 1,4300 | 1,4300 | 29.000 |
26 de abr. de 2024 | 1,3900 | 1,4800 | 1,3900 | 1,4400 | 1,4400 | 45.200 |
25 de abr. de 2024 | 1,3800 | 1,5000 | 1,3800 | 1,4400 | 1,4400 | 108.600 |
24 de abr. de 2024 | 1,3200 | 1,4200 | 1,3200 | 1,3800 | 1,3800 | 81.700 |
23 de abr. de 2024 | 1,4500 | 1,5000 | 1,3300 | 1,3300 | 1,3300 | 566.800 |
22 de abr. de 2024 | 1,4400 | 1,4400 | 1,3200 | 1,3400 | 1,3400 | 34.400 |
19 de abr. de 2024 | 1,3700 | 1,4300 | 1,3700 | 1,4000 | 1,4000 | 12.900 |
18 de abr. de 2024 | 1,4000 | 1,4400 | 1,3700 | 1,3800 | 1,3800 | 18.200 |
17 de abr. de 2024 | 1,3900 | 1,4400 | 1,3500 | 1,4200 | 1,4200 | 8.200 |
16 de abr. de 2024 | 1,4100 | 1,4100 | 1,3600 | 1,3600 | 1,3600 | 13.100 |
15 de abr. de 2024 | 1,4400 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 15.900 |
12 de abr. de 2024 | 1,4100 | 1,4900 | 1,4100 | 1,4600 | 1,4600 | 27.500 |
11 de abr. de 2024 | 1,4100 | 1,5200 | 1,4100 | 1,4400 | 1,4400 | 32.200 |
10 de abr. de 2024 | 1,4000 | 1,4900 | 1,4000 | 1,4200 | 1,4200 | 13.100 |
09 de abr. de 2024 | 1,5000 | 1,5500 | 1,4300 | 1,4500 | 1,4500 | 22.700 |
08 de abr. de 2024 | 1,5500 | 1,6000 | 1,4600 | 1,5200 | 1,5200 | 26.100 |
05 de abr. de 2024 | 1,4800 | 1,5500 | 1,4800 | 1,5100 | 1,5100 | 34.600 |
04 de abr. de 2024 | 1,5500 | 1,5500 | 1,4000 | 1,4600 | 1,4600 | 44.300 |
03 de abr. de 2024 | 1,4400 | 1,5100 | 1,4200 | 1,4300 | 1,4300 | 43.800 |
02 de abr. de 2024 | 1,4600 | 1,5300 | 1,4600 | 1,4700 | 1,4700 | 19.600 |
01 de abr. de 2024 | 1,5000 | 1,5400 | 1,4600 | 1,4900 | 1,4900 | 14.400 |
28 de mar. de 2024 | 1,5000 | 1,5800 | 1,4900 | 1,5200 | 1,5200 | 26.200 |
27 de mar. de 2024 | 1,4200 | 1,5400 | 1,4200 | 1,4900 | 1,4900 | 35.700 |
26 de mar. de 2024 | 1,4500 | 1,5400 | 1,4400 | 1,4400 | 1,4400 | 45.100 |
25 de mar. de 2024 | 1,4500 | 1,5500 | 1,3800 | 1,4700 | 1,4700 | 47.900 |
22 de mar. de 2024 | 1,4700 | 1,5000 | 1,4200 | 1,4700 | 1,4700 | 19.900 |
21 de mar. de 2024 | 1,4700 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 24.500 |
20 de mar. de 2024 | 1,4300 | 1,5100 | 1,4300 | 1,4800 | 1,4800 | 24.000 |
19 de mar. de 2024 | 1,4000 | 1,4700 | 1,3500 | 1,4700 | 1,4700 | 29.400 |
18 de mar. de 2024 | 1,4700 | 1,5100 | 1,4100 | 1,4100 | 1,4100 | 24.800 |
15 de mar. de 2024 | 1,5400 | 1,5600 | 1,4800 | 1,5000 | 1,5000 | 60.400 |
14 de mar. de 2024 | 1,5300 | 1,5600 | 1,4800 | 1,5300 | 1,5300 | 25.200 |
13 de mar. de 2024 | 1,5800 | 1,6100 | 1,5300 | 1,5600 | 1,5600 | 33.400 |
12 de mar. de 2024 | 1,5400 | 1,7200 | 1,5400 | 1,5800 | 1,5800 | 72.200 |
11 de mar. de 2024 | 1,4900 | 1,6000 | 1,4800 | 1,5500 | 1,5500 | 90.200 |
08 de mar. de 2024 | 1,5200 | 1,5700 | 1,5000 | 1,5100 | 1,5100 | 24.700 |
07 de mar. de 2024 | 1,5500 | 1,5700 | 1,5200 | 1,5300 | 1,5300 | 29.800 |
06 de mar. de 2024 | 1,5400 | 1,5800 | 1,5000 | 1,5700 | 1,5700 | 20.700 |
05 de mar. de 2024 | 1,6200 | 1,6200 | 1,5000 | 1,5400 | 1,5400 | 28.900 |
04 de mar. de 2024 | 1,5600 | 1,6200 | 1,5500 | 1,5800 | 1,5800 | 27.200 |
01 de mar. de 2024 | 1,4800 | 1,5800 | 1,4500 | 1,5400 | 1,5400 | 10.500 |
29 de fev. de 2024 | 1,4600 | 1,6400 | 1,4500 | 1,5000 | 1,5000 | 36.700 |
28 de fev. de 2024 | 1,4800 | 1,6200 | 1,4200 | 1,4800 | 1,4800 | 67.400 |
27 de fev. de 2024 | 1,6000 | 1,6800 | 1,4900 | 1,5100 | 1,5100 | 77.800 |
26 de fev. de 2024 | 1,8000 | 1,8000 | 1,5700 | 1,6400 | 1,6400 | 124.100 |
23 de fev. de 2024 | 1,7300 | 1,8800 | 1,7200 | 1,7600 | 1,7600 | 67.100 |
22 de fev. de 2024 | 1,6200 | 1,8800 | 1,6200 | 1,7600 | 1,7600 | 171.400 |
21 de fev. de 2024 | 1,3500 | 1,7800 | 1,3200 | 1,7000 | 1,7000 | 582.800 |
20 de fev. de 2024 | 1,2200 | 1,4700 | 1,2200 | 1,4200 | 1,4200 | 242.400 |
16 de fev. de 2024 | 1,1900 | 1,2500 | 1,1900 | 1,2300 | 1,2300 | 109.500 |
15 de fev. de 2024 | 1,1800 | 1,2300 | 1,1800 | 1,2300 | 1,2300 | 119.900 |
14 de fev. de 2024 | 1,1700 | 1,2100 | 1,1700 | 1,2000 | 1,2000 | 115.100 |
13 de fev. de 2024 | 1,2000 | 1,2000 | 1,1300 | 1,1900 | 1,1900 | 19.500 |
12 de fev. de 2024 | 1,1900 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 50.300 |
09 de fev. de 2024 | 1,1800 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 26.300 |
08 de fev. de 2024 | 1,1800 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 23.200 |
07 de fev. de 2024 | 1,1900 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 63.500 |
06 de fev. de 2024 | 1,1700 | 1,2100 | 1,1400 | 1,2100 | 1,2100 | 52.600 |
05 de fev. de 2024 | 1,2000 | 1,2000 | 1,1200 | 1,1900 | 1,1900 | 33.300 |
02 de fev. de 2024 | 1,1900 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | 45.800 |
01 de fev. de 2024 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 46.400 |
31 de jan. de 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 65.800 |
30 de jan. de 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | 27.700 |
29 de jan. de 2024 | 1,1300 | 1,1500 | 1,1200 | 1,1400 | 1,1400 | 31.000 |
26 de jan. de 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 60.900 |
25 de jan. de 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 60.000 |
24 de jan. de 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1000 | 1,1000 | 42.900 |
23 de jan. de 2024 | 1,1000 | 1,1100 | 1,0900 | 1,1000 | 1,1000 | 56.300 |
22 de jan. de 2024 | 1,1100 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 60.500 |
19 de jan. de 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 54.200 |
18 de jan. de 2024 | 1,0800 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 42.300 |
17 de jan. de 2024 | 1,0600 | 1,1000 | 1,0600 | 1,0600 | 1,0600 | 45.500 |
16 de jan. de 2024 | 1,0300 | 1,0800 | 1,0200 | 1,0500 | 1,0500 | 163.300 |
12 de jan. de 2024 | 1,0000 | 1,0100 | 0,9800 | 0,9800 | 0,9800 | 19.200 |
11 de jan. de 2024 | 1,0200 | 1,0200 | 0,9800 | 1,0000 | 1,0000 | 31.000 |
10 de jan. de 2024 | 0,9800 | 1,0200 | 0,9700 | 1,0200 | 1,0200 | 12.500 |
09 de jan. de 2024 | 1,0100 | 1,0200 | 0,9600 | 0,9900 | 0,9900 | 66.700 |
08 de jan. de 2024 | 0,9800 | 1,0000 | 0,9800 | 1,0000 | 1,0000 | 54.000 |
05 de jan. de 2024 | 0,9800 | 1,0300 | 0,9800 | 1,0000 | 1,0000 | 20.800 |
04 de jan. de 2024 | 1,0200 | 1,0300 | 0,9700 | 0,9900 | 0,9900 | 43.800 |
03 de jan. de 2024 | 1,0200 | 1,0200 | 0,9800 | 1,0100 | 1,0100 | 54.300 |
02 de jan. de 2024 | 0,9900 | 1,0200 | 0,9900 | 1,0100 | 1,0100 | 21.700 |
29 de dez. de 2023 | 1,0500 | 1,0500 | 1,0100 | 1,0200 | 1,0200 | 61.700 |
28 de dez. de 2023 | 1,0200 | 1,0500 | 1,0100 | 1,0500 | 1,0500 | 75.100 |
27 de dez. de 2023 | 1,0400 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 72.700 |
26 de dez. de 2023 | 1,0600 | 1,0700 | 0,9900 | 1,0200 | 1,0200 | 129.100 |
22 de dez. de 2023 | 0,9900 | 1,0500 | 0,9900 | 1,0200 | 1,0200 | 66.300 |
21 de dez. de 2023 | 0,9900 | 1,0800 | 0,9800 | 1,0000 | 1,0000 | 203.600 |
20 de dez. de 2023 | 0,9600 | 1,0100 | 0,9600 | 1,0000 | 1,0000 | 129.000 |
19 de dez. de 2023 | 0,9800 | 1,0300 | 0,9400 | 0,9900 | 0,9900 | 233.800 |
18 de dez. de 2023 | 0,9700 | 0,9700 | 0,9500 | 0,9500 | 0,9500 | 37.500 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |