Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
23 de abr. de 2024 | 1,4895 | 1,5295 | 1,4895 | 1,5295 | 1,5295 | - |
22 de abr. de 2024 | 1,4855 | 1,5125 | 1,4855 | 1,5050 | 1,5050 | - |
19 de abr. de 2024 | 1,5010 | 1,5105 | 1,4920 | 1,5105 | 1,5105 | - |
18 de abr. de 2024 | 1,4940 | 1,5380 | 1,4940 | 1,5230 | 1,5230 | - |
17 de abr. de 2024 | 1,5355 | 1,5355 | 1,5080 | 1,5160 | 1,5160 | - |
16 de abr. de 2024 | 1,5075 | 1,5425 | 1,5075 | 1,5225 | 1,5225 | - |
15 de abr. de 2024 | 1,5090 | 1,5330 | 1,5090 | 1,5165 | 1,5165 | - |
12 de abr. de 2024 | 1,4835 | 1,5500 | 1,4835 | 1,5425 | 1,5425 | 520 |
11 de abr. de 2024 | 1,4355 | 1,5040 | 1,4355 | 1,5040 | 1,5040 | - |
10 de abr. de 2024 | 1,4375 | 1,4860 | 1,4375 | 1,4525 | 1,4525 | - |
09 de abr. de 2024 | 1,4720 | 1,4720 | 1,4525 | 1,4610 | 1,4610 | - |
08 de abr. de 2024 | 1,4085 | 1,4530 | 1,4085 | 1,4515 | 1,4515 | - |
05 de abr. de 2024 | 1,4575 | 1,4575 | 1,4575 | 1,4575 | 1,4575 | - |
04 de abr. de 2024 | 1,4640 | 1,4650 | 1,4375 | 1,4375 | 1,4375 | 18.680 |
03 de abr. de 2024 | 1,4470 | 1,4470 | 1,4470 | 1,4470 | 1,4470 | - |
02 de abr. de 2024 | 1,4630 | 1,4630 | 1,4630 | 1,4630 | 1,4630 | - |
28 de mar. de 2024 | 1,4700 | 1,4850 | 1,4700 | 1,4800 | 1,4800 | - |
27 de mar. de 2024 | 1,4350 | 1,4750 | 1,4350 | 1,4750 | 1,4750 | - |
26 de mar. de 2024 | 1,4400 | 1,4600 | 1,4400 | 1,4600 | 1,4600 | - |
25 de mar. de 2024 | 1,4350 | 1,4700 | 1,4350 | 1,4600 | 1,4600 | - |
22 de mar. de 2024 | 1,4350 | 1,4700 | 1,4350 | 1,4650 | 1,4650 | - |
21 de mar. de 2024 | 1,4450 | 1,4750 | 1,4450 | 1,4550 | 1,4550 | - |
20 de mar. de 2024 | 1,4950 | 1,4950 | 1,4700 | 1,4750 | 1,4750 | - |
19 de mar. de 2024 | 1,4800 | 1,4900 | 1,4750 | 1,4850 | 1,4850 | - |
18 de mar. de 2024 | 1,5000 | 1,5250 | 1,5000 | 1,5000 | 1,5000 | - |
15 de mar. de 2024 | 1,4800 | 1,5550 | 1,4800 | 1,5250 | 1,5250 | 11.219 |
14 de mar. de 2024 | 1,4600 | 1,5050 | 1,4600 | 1,4900 | 1,4900 | - |
13 de mar. de 2024 | 1,4600 | 1,4900 | 1,4600 | 1,4800 | 1,4800 | - |
12 de mar. de 2024 | 1,4850 | 1,5100 | 1,4850 | 1,5000 | 1,5000 | - |
11 de mar. de 2024 | 1,5300 | 1,5550 | 1,5150 | 1,5200 | 1,5200 | - |
08 de mar. de 2024 | 1,5150 | 1,5350 | 1,5150 | 1,5300 | 1,5300 | - |
07 de mar. de 2024 | 1,5050 | 1,5300 | 1,5000 | 1,5300 | 1,5300 | - |
06 de mar. de 2024 | 1,4550 | 1,5350 | 1,4550 | 1,5300 | 1,5300 | - |
05 de mar. de 2024 | 1,4650 | 1,4750 | 1,4400 | 1,4600 | 1,4600 | - |
04 de mar. de 2024 | 1,4400 | 1,4600 | 1,4350 | 1,4500 | 1,4500 | - |
01 de mar. de 2024 | 1,4300 | 1,4650 | 1,4300 | 1,4600 | 1,4600 | - |
29 de fev. de 2024 | 1,4350 | 1,4650 | 1,4350 | 1,4600 | 1,4600 | - |
28 de fev. de 2024 | 1,4250 | 1,4700 | 1,4250 | 1,4600 | 1,4600 | - |
27 de fev. de 2024 | 1,4150 | 1,4500 | 1,4150 | 1,4450 | 1,4450 | - |
26 de fev. de 2024 | 1,4850 | 1,4850 | 1,4350 | 1,4350 | 1,4350 | - |
23 de fev. de 2024 | 1,4650 | 1,4800 | 1,4550 | 1,4550 | 1,4550 | - |
22 de fev. de 2024 | 1,4750 | 1,5150 | 1,4750 | 1,5000 | 1,5000 | - |
21 de fev. de 2024 | 1,5150 | 1,5200 | 1,4950 | 1,5100 | 1,5100 | - |
20 de fev. de 2024 | 1,4900 | 1,5450 | 1,4900 | 1,5450 | 1,5450 | - |
19 de fev. de 2024 | 1,6050 | 1,6050 | 1,5300 | 1,5300 | 1,5300 | - |
16 de fev. de 2024 | 1,5500 | 1,6300 | 1,5500 | 1,6300 | 1,6300 | - |
15 de fev. de 2024 | 1,5600 | 1,6200 | 1,5300 | 1,5850 | 1,5850 | - |
14 de fev. de 2024 | 1,5850 | 1,5950 | 1,5450 | 1,5500 | 1,5500 | - |
13 de fev. de 2024 | 1,5700 | 1,5950 | 1,5600 | 1,5750 | 1,5750 | - |
12 de fev. de 2024 | 1,5150 | 1,5600 | 1,5150 | 1,5550 | 1,5550 | - |
09 de fev. de 2024 | 1,5500 | 1,5500 | 1,5300 | 1,5400 | 1,5400 | - |
08 de fev. de 2024 | 1,5350 | 1,5600 | 1,5350 | 1,5600 | 1,5600 | - |
07 de fev. de 2024 | 1,5300 | 1,5700 | 1,5300 | 1,5700 | 1,5700 | - |
06 de fev. de 2024 | 1,5150 | 1,5650 | 1,5150 | 1,5550 | 1,5550 | - |
05 de fev. de 2024 | 1,5700 | 1,5800 | 1,5450 | 1,5450 | 1,5450 | - |
02 de fev. de 2024 | 1,5500 | 1,5900 | 1,5500 | 1,5700 | 1,5700 | - |
01 de fev. de 2024 | 1,6200 | 1,6250 | 1,5950 | 1,5950 | 1,5950 | 1.550 |
31 de jan. de 2024 | 1,6050 | 1,6050 | 1,5900 | 1,5950 | 1,5950 | - |
30 de jan. de 2024 | 1,5800 | 1,6200 | 1,5800 | 1,5900 | 1,5900 | - |
29 de jan. de 2024 | 1,5950 | 1,6200 | 1,5950 | 1,6100 | 1,6100 | - |
26 de jan. de 2024 | 1,6500 | 1,6800 | 1,6500 | 1,6550 | 1,6550 | - |
25 de jan. de 2024 | 1,6650 | 1,6950 | 1,6650 | 1,6950 | 1,6950 | - |
24 de jan. de 2024 | 1,6000 | 1,6650 | 1,6000 | 1,6650 | 1,6650 | - |
23 de jan. de 2024 | 1,6250 | 1,6600 | 1,6250 | 1,6400 | 1,6400 | - |
22 de jan. de 2024 | 1,6100 | 1,6650 | 1,6100 | 1,6650 | 1,6650 | - |
19 de jan. de 2024 | 1,5900 | 1,6150 | 1,5900 | 1,6150 | 1,6150 | - |
18 de jan. de 2024 | 1,6450 | 1,6450 | 1,6150 | 1,6150 | 1,6150 | - |
17 de jan. de 2024 | 1,6700 | 1,6850 | 1,6400 | 1,6400 | 1,6400 | 6.000 |
16 de jan. de 2024 | 1,7350 | 1,7350 | 1,7000 | 1,7100 | 1,7100 | 840 |
15 de jan. de 2024 | 1,7500 | 1,7500 | 1,7250 | 1,7250 | 1,7250 | - |
12 de jan. de 2024 | 1,7300 | 1,7550 | 1,7300 | 1,7500 | 1,7500 | - |
11 de jan. de 2024 | 1,7450 | 1,7900 | 1,7450 | 1,7900 | 1,7900 | - |
10 de jan. de 2024 | 1,8200 | 1,8200 | 1,8000 | 1,8000 | 1,8000 | 100 |
09 de jan. de 2024 | 1,7600 | 1,8550 | 1,7600 | 1,8100 | 1,8100 | 840 |
08 de jan. de 2024 | 1,7150 | 1,7800 | 1,7150 | 1,7800 | 1,7800 | - |
05 de jan. de 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
04 de jan. de 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | - |
03 de jan. de 2024 | 1,6250 | 1,6450 | 1,6250 | 1,6450 | 1,6450 | - |
02 de jan. de 2024 | 1,6000 | 1,6200 | 1,6000 | 1,6200 | 1,6200 | - |
29 de dez. de 2023 | 1,5850 | 1,6100 | 1,5850 | 1,6000 | 1,6000 | 12.000 |
28 de dez. de 2023 | 1,6400 | 1,6400 | 1,6200 | 1,6200 | 1,6200 | - |
27 de dez. de 2023 | 1,6050 | 1,6300 | 1,6050 | 1,6300 | 1,6300 | - |
22 de dez. de 2023 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | - |
21 de dez. de 2023 | 1,6350 | 1,6350 | 1,6200 | 1,6300 | 1,6300 | - |
20 de dez. de 2023 | 1,6200 | 1,6450 | 1,6050 | 1,6450 | 1,6450 | 1.200 |
19 de dez. de 2023 | 1,6450 | 1,6450 | 1,6200 | 1,6350 | 1,6350 | - |
18 de dez. de 2023 | 1,6150 | 1,6400 | 1,6100 | 1,6300 | 1,6300 | 4.500 |
15 de dez. de 2023 | 1,6250 | 1,6400 | 1,6250 | 1,6400 | 1,6400 | 10.400 |
14 de dez. de 2023 | 1,6450 | 1,6750 | 1,6350 | 1,6450 | 1,6450 | - |
13 de dez. de 2023 | 1,6400 | 1,6750 | 1,6400 | 1,6750 | 1,6750 | - |
12 de dez. de 2023 | 1,6350 | 1,6800 | 1,6350 | 1,6600 | 1,6600 | - |
11 de dez. de 2023 | 1,7000 | 1,7000 | 1,6550 | 1,6650 | 1,6650 | - |
08 de dez. de 2023 | 1,6900 | 1,7250 | 1,6900 | 1,7250 | 1,7250 | - |
07 de dez. de 2023 | 1,7500 | 1,7500 | 1,7200 | 1,7200 | 1,7200 | 2.500 |
06 de dez. de 2023 | 1,7350 | 1,7550 | 1,7350 | 1,7500 | 1,7500 | - |
05 de dez. de 2023 | 1,7150 | 1,7300 | 1,7050 | 1,7200 | 1,7200 | - |
04 de dez. de 2023 | 1,7700 | 1,7700 | 1,7300 | 1,7400 | 1,7400 | - |
01 de dez. de 2023 | 1,6700 | 1,7700 | 1,6700 | 1,7700 | 1,7700 | - |
30 de nov. de 2023 | 1,7000 | 1,7000 | 1,6850 | 1,7000 | 1,7000 | - |
29 de nov. de 2023 | 1,6800 | 1,6950 | 1,6550 | 1,6950 | 1,6950 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |