Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
10 de mai. de 2024 | 1,5900 | 1,5900 | 1,5600 | 1,5600 | 1,5600 | 2.900 |
09 de mai. de 2024 | 1,5600 | 1,6000 | 1,5500 | 1,6000 | 1,6000 | 22.500 |
08 de mai. de 2024 | 1,5500 | 1,6000 | 1,5400 | 1,5500 | 1,5500 | 5.000 |
07 de mai. de 2024 | 1,5700 | 1,6000 | 1,5500 | 1,6000 | 1,6000 | 2.200 |
06 de mai. de 2024 | 1,5500 | 1,6000 | 1,4900 | 1,5600 | 1,5600 | 12.400 |
03 de mai. de 2024 | 1,5300 | 1,5500 | 1,5300 | 1,5300 | 1,5300 | 1.800 |
02 de mai. de 2024 | 1,5400 | 1,5800 | 1,4800 | 1,4800 | 1,4800 | 18.100 |
01 de mai. de 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 4.300 |
30 de abr. de 2024 | 1,5800 | 1,5800 | 1,5500 | 1,5500 | 1,5500 | 300 |
29 de abr. de 2024 | 1,6000 | 1,6000 | 1,5700 | 1,5700 | 1,5700 | 38.800 |
26 de abr. de 2024 | 1,5700 | 1,5800 | 1,5600 | 1,5800 | 1,5800 | 6.300 |
25 de abr. de 2024 | 1,5200 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | 9.100 |
24 de abr. de 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 200 |
23 de abr. de 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
22 de abr. de 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5500 | 1,5500 | 70.700 |
19 de abr. de 2024 | 1,5600 | 1,5900 | 1,5500 | 1,5900 | 1,5900 | 17.500 |
18 de abr. de 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
17 de abr. de 2024 | 1,6000 | 1,6100 | 1,5600 | 1,5900 | 1,5900 | 4.700 |
16 de abr. de 2024 | 1,5400 | 1,6100 | 1,5400 | 1,5900 | 1,5900 | 9.600 |
15 de abr. de 2024 | 1,5900 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 2.700 |
12 de abr. de 2024 | 1,6100 | 1,6400 | 1,5700 | 1,5700 | 1,5700 | 48.900 |
11 de abr. de 2024 | 1,6100 | 1,6100 | 1,5900 | 1,6100 | 1,6100 | 11.100 |
10 de abr. de 2024 | 1,5700 | 1,6000 | 1,5200 | 1,5800 | 1,5800 | 11.600 |
09 de abr. de 2024 | 1,5500 | 1,6100 | 1,5500 | 1,6100 | 1,6100 | 16.600 |
08 de abr. de 2024 | 1,5000 | 1,5500 | 1,4900 | 1,5500 | 1,5500 | 58.900 |
05 de abr. de 2024 | 1,4500 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 30.100 |
04 de abr. de 2024 | 1,4400 | 1,4800 | 1,4300 | 1,4800 | 1,4800 | 35.200 |
03 de abr. de 2024 | 1,4600 | 1,4800 | 1,4600 | 1,4800 | 1,4800 | 3.500 |
02 de abr. de 2024 | 1,4300 | 1,4800 | 1,4300 | 1,4800 | 1,4800 | 600 |
01 de abr. de 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 2.100 |
28 de mar. de 2024 | 1,3700 | 1,4400 | 1,3700 | 1,3900 | 1,3900 | 37.500 |
27 de mar. de 2024 | 1,3700 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 22.000 |
26 de mar. de 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
25 de mar. de 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
22 de mar. de 2024 | 1,3500 | 1,4100 | 1,3300 | 1,3300 | 1,3300 | 8.100 |
21 de mar. de 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 18.600 |
20 de mar. de 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 2.100 |
19 de mar. de 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1.100 |
18 de mar. de 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 36.000 |
15 de mar. de 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3600 | 1,3600 | 300 |
14 de mar. de 2024 | 1,3600 | 1,3600 | 1,2900 | 1,3100 | 1,3100 | 2.600 |
13 de mar. de 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1.000 |
12 de mar. de 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,3300 | 11.200 |
11 de mar. de 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
08 de mar. de 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,3300 | 300 |
07 de mar. de 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,3300 | 3.400 |
06 de mar. de 2024 | 1,3500 | 1,3500 | 1,2900 | 1,3200 | 1,3200 | 23.400 |
05 de mar. de 2024 | 1,2400 | 1,3000 | 1,2400 | 1,3000 | 1,3000 | 3.100 |
04 de mar. de 2024 | 1,1400 | 1,2300 | 1,1400 | 1,2300 | 1,2300 | 5.400 |
01 de mar. de 2024 | 1,1100 | 1,1700 | 1,1100 | 1,1700 | 1,1700 | 4.100 |
29 de fev. de 2024 | 1,1800 | 1,1900 | 1,1800 | 1,1900 | 1,1900 | 49.100 |
28 de fev. de 2024 | 1,1700 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | 72.900 |
27 de fev. de 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
26 de fev. de 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1.300 |
23 de fev. de 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | 1.600 |
22 de fev. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 200 |
21 de fev. de 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 47.700 |
20 de fev. de 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 100 |
16 de fev. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 3.000 |
15 de fev. de 2024 | 1,1700 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | 36.600 |
14 de fev. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 300 |
13 de fev. de 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1.000 |
12 de fev. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
09 de fev. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
08 de fev. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 5.000 |
07 de fev. de 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 600 |
06 de fev. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
05 de fev. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
02 de fev. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 400 |
01 de fev. de 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2100 | 1,2100 | 2.600 |
31 de jan. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 100 |
30 de jan. de 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 3.000 |
29 de jan. de 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 2.500 |
26 de jan. de 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 100 |
25 de jan. de 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
24 de jan. de 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2400 | 1,2400 | 700 |
23 de jan. de 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
22 de jan. de 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 5.000 |
19 de jan. de 2024 | 1,1800 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | 2.200 |
18 de jan. de 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 800 |
17 de jan. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1.000 |
16 de jan. de 2024 | 1,2200 | 1,2200 | 1,1800 | 1,2100 | 1,2100 | 9.100 |
12 de jan. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 500 |
11 de jan. de 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
10 de jan. de 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 10.900 |
09 de jan. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
08 de jan. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 2.000 |
05 de jan. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 2.000 |
04 de jan. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
03 de jan. de 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2600 | 1,2600 | 1.900 |
02 de jan. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 600 |
29 de dez. de 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
28 de dez. de 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1.000 |
27 de dez. de 2023 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 3.100 |
26 de dez. de 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1.000 |
22 de dez. de 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
21 de dez. de 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
20 de dez. de 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
19 de dez. de 2023 | 1,2200 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 2.300 |
18 de dez. de 2023 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 4.500 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |