Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 1,7900 | 1,8900 | 1,7800 | 1,8000 | 1,8000 | 6.728 |
02 de mai. de 2024 | 1,9000 | 1,9000 | 1,8100 | 1,8400 | 1,8400 | 3.499 |
30 de abr. de 2024 | 1,8300 | 1,9100 | 1,8200 | 1,8900 | 1,8900 | 9.084 |
29 de abr. de 2024 | 1,9300 | 1,9300 | 1,8500 | 1,8700 | 1,8700 | 6.771 |
26 de abr. de 2024 | 1,9500 | 1,9700 | 1,8900 | 1,9200 | 1,9200 | 2.016 |
25 de abr. de 2024 | 1,9100 | 1,9500 | 1,8200 | 1,9500 | 1,9500 | 4.150 |
24 de abr. de 2024 | 1,9500 | 1,9500 | 1,9000 | 1,9100 | 1,9100 | 2.602 |
23 de abr. de 2024 | 1,9200 | 1,9800 | 1,9200 | 1,9500 | 1,9500 | 2.840 |
22 de abr. de 2024 | 1,9800 | 2,0000 | 1,9200 | 1,9400 | 1,9400 | 2.288 |
19 de abr. de 2024 | 1,9900 | 2,0200 | 1,9400 | 1,9700 | 1,9700 | 2.146 |
18 de abr. de 2024 | 1,9900 | 2,0200 | 1,9600 | 1,9800 | 1,9800 | 13.188 |
17 de abr. de 2024 | 2,0000 | 2,0600 | 1,9800 | 1,9800 | 1,9800 | 21.598 |
16 de abr. de 2024 | 2,0300 | 2,0600 | 1,9700 | 2,0000 | 2,0000 | 5.785 |
15 de abr. de 2024 | 2,0800 | 2,0800 | 2,0200 | 2,0300 | 2,0300 | 6.065 |
12 de abr. de 2024 | 2,0600 | 2,1000 | 1,9800 | 2,0700 | 2,0700 | 2.819 |
11 de abr. de 2024 | 2,0900 | 2,0900 | 1,9800 | 2,0600 | 2,0600 | 5.993 |
10 de abr. de 2024 | 2,0900 | 2,1300 | 2,0600 | 2,0800 | 2,0800 | 4.810 |
09 de abr. de 2024 | 2,0800 | 2,1500 | 2,0600 | 2,0900 | 2,0900 | 5.559 |
08 de abr. de 2024 | 2,1300 | 2,1900 | 2,0500 | 2,1200 | 2,1200 | 14.633 |
05 de abr. de 2024 | 2,1600 | 2,1600 | 2,1000 | 2,1400 | 2,1400 | 3.219 |
04 de abr. de 2024 | 2,0900 | 2,2000 | 2,0900 | 2,1200 | 2,1200 | 3.707 |
03 de abr. de 2024 | 2,0500 | 2,1000 | 2,0500 | 2,0900 | 2,0900 | 6.092 |
02 de abr. de 2024 | 2,1000 | 2,1400 | 2,0900 | 2,1000 | 2,1000 | 7.543 |
01 de abr. de 2024 | 2,1400 | 2,1400 | 2,0900 | 2,1000 | 2,1000 | 4.765 |
28 de mar. de 2024 | 2,0400 | 2,1400 | 2,0400 | 2,1400 | 2,1400 | 4.528 |
27 de mar. de 2024 | 2,0600 | 2,0600 | 1,9900 | 2,0400 | 2,0400 | 9.507 |
26 de mar. de 2024 | 1,9600 | 2,0500 | 1,9600 | 2,0500 | 2,0500 | 18.109 |
25 de mar. de 2024 | 1,9600 | 1,9800 | 1,9300 | 1,9600 | 1,9600 | 5.518 |
22 de mar. de 2024 | 1,9400 | 1,9800 | 1,9200 | 1,9500 | 1,9500 | 18.268 |
21 de mar. de 2024 | 1,9900 | 1,9900 | 1,8900 | 1,9500 | 1,9500 | 7.208 |
20 de mar. de 2024 | 1,8800 | 1,9900 | 1,8600 | 1,9900 | 1,9900 | 12.561 |
19 de mar. de 2024 | 1,9000 | 1,9000 | 1,8700 | 1,8800 | 1,8800 | 1.235 |
18 de mar. de 2024 | 1,8700 | 1,9500 | 1,8200 | 1,8700 | 1,8700 | 33.701 |
15 de mar. de 2024 | 1,8700 | 1,9000 | 1,8600 | 1,8600 | 1,8600 | 3.162 |
14 de mar. de 2024 | 1,8800 | 1,9100 | 1,8700 | 1,8700 | 1,8700 | 3.088 |
13 de mar. de 2024 | 1,8800 | 1,9300 | 1,8700 | 1,8900 | 1,8900 | 4.716 |
12 de mar. de 2024 | 1,8900 | 1,9500 | 1,8500 | 1,8700 | 1,8700 | 6.854 |
11 de mar. de 2024 | 1,9200 | 1,9200 | 1,8600 | 1,8900 | 1,8900 | 3.757 |
08 de mar. de 2024 | 1,8800 | 1,9100 | 1,8700 | 1,9100 | 1,9100 | 2.305 |
07 de mar. de 2024 | 1,9100 | 1,9100 | 1,8400 | 1,8600 | 1,8600 | 2.704 |
06 de mar. de 2024 | 1,8500 | 1,9200 | 1,8400 | 1,9000 | 1,9000 | 12.840 |
05 de mar. de 2024 | 1,8500 | 1,8800 | 1,8500 | 1,8500 | 1,8500 | 2.145 |
04 de mar. de 2024 | 1,8600 | 1,8800 | 1,8400 | 1,8400 | 1,8400 | 13.180 |
01 de mar. de 2024 | 1,8500 | 1,8700 | 1,8200 | 1,8500 | 1,8500 | 1.520 |
29 de fev. de 2024 | 1,8000 | 1,8500 | 1,7900 | 1,8500 | 1,8500 | 2.754 |
28 de fev. de 2024 | 1,8100 | 1,8600 | 1,7700 | 1,8000 | 1,8000 | 5.456 |
27 de fev. de 2024 | 1,8100 | 1,8700 | 1,7800 | 1,8000 | 1,8000 | 43.554 |
26 de fev. de 2024 | 1,8700 | 1,8700 | 1,8000 | 1,8100 | 1,8100 | 12.123 |
23 de fev. de 2024 | 1,8400 | 1,8800 | 1,7800 | 1,8800 | 1,8800 | 11.495 |
22 de fev. de 2024 | 1,8200 | 1,8900 | 1,8000 | 1,8400 | 1,8400 | 16.869 |
21 de fev. de 2024 | 1,7300 | 1,8500 | 1,7300 | 1,8200 | 1,8200 | 13.839 |
20 de fev. de 2024 | 1,7400 | 1,8400 | 1,6800 | 1,7400 | 1,7400 | 6.513 |
19 de fev. de 2024 | 1,6700 | 1,7700 | 1,6400 | 1,7400 | 1,7400 | 14.642 |
16 de fev. de 2024 | 1,6600 | 1,6900 | 1,6500 | 1,6600 | 1,6600 | 2.646 |
15 de fev. de 2024 | 1,7300 | 1,7400 | 1,6500 | 1,6600 | 1,6600 | 9.966 |
14 de fev. de 2024 | 1,7300 | 1,7400 | 1,6500 | 1,7100 | 1,7100 | 2.613 |
09 de fev. de 2024 | 1,6100 | 1,7500 | 1,6100 | 1,7400 | 1,7400 | 13.555 |
08 de fev. de 2024 | 1,6700 | 1,6800 | 1,6100 | 1,6100 | 1,6100 | 6.413 |
07 de fev. de 2024 | 1,7400 | 1,7500 | 1,6500 | 1,6800 | 1,6800 | 25.272 |
06 de fev. de 2024 | 1,7000 | 1,7400 | 1,7000 | 1,7100 | 1,7100 | 3.250 |
05 de fev. de 2024 | 1,6300 | 1,7100 | 1,6300 | 1,7000 | 1,7000 | 14.411 |
02 de fev. de 2024 | 1,7000 | 1,7000 | 1,6300 | 1,6400 | 1,6400 | 3.021 |
01 de fev. de 2024 | 1,6600 | 1,7000 | 1,6500 | 1,6800 | 1,6800 | 4.152 |
31 de jan. de 2024 | 1,7300 | 1,7300 | 1,6600 | 1,6800 | 1,6800 | 5.145 |
30 de jan. de 2024 | 1,7000 | 1,7700 | 1,6900 | 1,7100 | 1,7100 | 6.159 |
29 de jan. de 2024 | 1,7500 | 1,7500 | 1,6900 | 1,6900 | 1,6900 | 3.314 |
26 de jan. de 2024 | 1,7400 | 1,7400 | 1,6300 | 1,7100 | 1,7100 | 5.445 |
25 de jan. de 2024 | 1,7300 | 1,7500 | 1,6000 | 1,7100 | 1,7100 | 9.632 |
24 de jan. de 2024 | 1,6500 | 1,7500 | 1,6200 | 1,7400 | 1,7400 | 19.344 |
23 de jan. de 2024 | 1,6000 | 1,6500 | 1,5600 | 1,6500 | 1,6500 | 7.962 |
22 de jan. de 2024 | 1,6100 | 1,6200 | 1,5900 | 1,6100 | 1,6100 | 18.224 |
19 de jan. de 2024 | 1,5700 | 1,6400 | 1,5100 | 1,6300 | 1,6300 | 16.349 |
18 de jan. de 2024 | 1,5800 | 1,5800 | 1,5500 | 1,5700 | 1,5700 | 2.214 |
17 de jan. de 2024 | 1,5900 | 1,5900 | 1,5500 | 1,5700 | 1,5700 | 5.779 |
16 de jan. de 2024 | 1,5800 | 1,6000 | 1,5700 | 1,5900 | 1,5900 | 24.413 |
15 de jan. de 2024 | 1,5700 | 1,6100 | 1,5500 | 1,5900 | 1,5900 | 23.284 |
12 de jan. de 2024 | 1,5300 | 1,5900 | 1,4600 | 1,5700 | 1,5700 | 37.012 |
11 de jan. de 2024 | 1,4500 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 13.161 |
10 de jan. de 2024 | 1,4600 | 1,5400 | 1,4200 | 1,5000 | 1,5000 | 12.381 |
09 de jan. de 2024 | 1,4100 | 1,4700 | 1,3600 | 1,4700 | 1,4700 | 115.422 |
08 de jan. de 2024 | 1,4000 | 1,4200 | 1,3600 | 1,4200 | 1,4200 | 32.841 |
05 de jan. de 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 3.076 |
04 de jan. de 2024 | 1,4000 | 1,4400 | 1,3800 | 1,3800 | 1,3800 | 10.614 |
03 de jan. de 2024 | 1,3800 | 1,4500 | 1,3400 | 1,4000 | 1,4000 | 21.119 |
02 de jan. de 2024 | 1,3800 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 5.492 |
28 de dez. de 2023 | 1,3700 | 1,4200 | 1,3600 | 1,3700 | 1,3700 | 16.379 |
27 de dez. de 2023 | 1,3400 | 1,3900 | 1,3300 | 1,3700 | 1,3700 | 11.522 |
26 de dez. de 2023 | 1,3400 | 1,3900 | 1,3300 | 1,3700 | 1,3700 | 28.132 |
22 de dez. de 2023 | 1,3400 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 4.399 |
21 de dez. de 2023 | 1,3000 | 1,3900 | 1,3000 | 1,3700 | 1,3700 | 10.148 |
20 de dez. de 2023 | 1,3300 | 1,3600 | 1,2800 | 1,3000 | 1,3000 | 10.046 |
19 de dez. de 2023 | 1,3500 | 1,3700 | 1,2200 | 1,3000 | 1,3000 | 20.696 |
18 de dez. de 2023 | 1,3300 | 1,3900 | 1,3200 | 1,3300 | 1,3300 | 14.492 |
15 de dez. de 2023 | 1,3500 | 1,3800 | 1,3200 | 1,3300 | 1,3300 | 16.445 |
14 de dez. de 2023 | 1,3700 | 1,3800 | 1,3300 | 1,3500 | 1,3500 | 19.933 |
13 de dez. de 2023 | 1,3700 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 6.109 |
12 de dez. de 2023 | 1,3400 | 1,3900 | 1,3400 | 1,3700 | 1,3700 | 1.509 |
11 de dez. de 2023 | 1,3900 | 1,3900 | 1,3400 | 1,3700 | 1,3700 | 2.242 |
08 de dez. de 2023 | 1,4000 | 1,4000 | 1,3600 | 1,3800 | 1,3800 | 1.899 |
07 de dez. de 2023 | 1,3900 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 4.330 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |