Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 1,1855 | 1,1855 | 1,1750 | 1,1750 | 1,1750 | - |
25 de abr. de 2024 | 1,1640 | 1,1705 | 1,1640 | 1,1675 | 1,1675 | 4.977 |
24 de abr. de 2024 | 1,1505 | 1,1600 | 1,1505 | 1,1600 | 1,1600 | - |
23 de abr. de 2024 | 1,0960 | 1,1215 | 1,0960 | 1,1215 | 1,1215 | - |
22 de abr. de 2024 | 1,0850 | 1,1200 | 1,0850 | 1,1005 | 1,1005 | 11.500 |
19 de abr. de 2024 | 1,0410 | 1,0530 | 1,0410 | 1,0495 | 1,0495 | 11.050 |
18 de abr. de 2024 | 1,0445 | 1,0445 | 1,0445 | 1,0445 | 1,0445 | - |
17 de abr. de 2024 | 1,0305 | 1,0405 | 1,0305 | 1,0405 | 1,0405 | - |
16 de abr. de 2024 | 1,0305 | 1,0405 | 1,0305 | 1,0405 | 1,0405 | - |
15 de abr. de 2024 | 1,0405 | 1,0405 | 1,0405 | 1,0405 | 1,0405 | - |
12 de abr. de 2024 | 1,0445 | 1,0445 | 1,0445 | 1,0445 | 1,0445 | - |
11 de abr. de 2024 | 1,0580 | 1,0715 | 1,0580 | 1,0715 | 1,0715 | - |
10 de abr. de 2024 | 1,0750 | 1,0750 | 1,0720 | 1,0720 | 1,0720 | - |
09 de abr. de 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0645 | 1,0645 | 2.000 |
08 de abr. de 2024 | 1,0705 | 1,0705 | 1,0705 | 1,0705 | 1,0705 | - |
05 de abr. de 2024 | 1,0700 | 1,0775 | 1,0700 | 1,0775 | 1,0775 | - |
04 de abr. de 2024 | 1,1130 | 1,1285 | 1,1130 | 1,1285 | 1,1285 | - |
03 de abr. de 2024 | 1,0905 | 1,1095 | 1,0905 | 1,1095 | 1,1095 | - |
02 de abr. de 2024 | 1,0905 | 1,1140 | 1,0905 | 1,1140 | 1,1140 | - |
28 de mar. de 2024 | 1,0900 | 1,1250 | 1,0785 | 1,0785 | 1,0785 | 1.600 |
27 de mar. de 2024 | 1,0225 | 1,0405 | 1,0225 | 1,0405 | 1,0405 | 4.000 |
26 de mar. de 2024 | 1,0545 | 1,0555 | 1,0545 | 1,0555 | 1,0555 | - |
25 de mar. de 2024 | 1,0510 | 1,0555 | 1,0510 | 1,0555 | 1,0555 | - |
22 de mar. de 2024 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | - |
21 de mar. de 2024 | 1,0970 | 1,1500 | 1,0970 | 1,1185 | 1,1185 | 3.116 |
20 de mar. de 2024 | 1,0755 | 1,0955 | 1,0755 | 1,0955 | 1,0955 | - |
19 de mar. de 2024 | 1,0805 | 1,0930 | 1,0805 | 1,0930 | 1,0930 | - |
18 de mar. de 2024 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | - |
15 de mar. de 2024 | 1,0810 | 1,0905 | 1,0810 | 1,0905 | 1,0905 | - |
14 de mar. de 2024 | 1,1050 | 1,1095 | 1,1050 | 1,1095 | 1,1095 | - |
13 de mar. de 2024 | 1,1230 | 1,1940 | 1,1230 | 1,1365 | 1,1365 | 6.000 |
12 de mar. de 2024 | 1,2130 | 1,2130 | 1,1575 | 1,1575 | 1,1575 | 2.500 |
11 de mar. de 2024 | 1,1500 | 1,1600 | 1,1215 | 1,1215 | 1,1215 | 610 |
08 de mar. de 2024 | 1,0740 | 1,0855 | 1,0740 | 1,0835 | 1,0835 | 205 |
07 de mar. de 2024 | 1,0605 | 1,0715 | 1,0605 | 1,0715 | 1,0715 | 500 |
06 de mar. de 2024 | 1,0735 | 1,0805 | 1,0735 | 1,0805 | 1,0805 | - |
05 de mar. de 2024 | 1,0605 | 1,0735 | 1,0605 | 1,0735 | 1,0735 | 1.000 |
04 de mar. de 2024 | 1,0805 | 1,1195 | 1,0805 | 1,1195 | 1,1195 | 2.250 |
01 de mar. de 2024 | 1,1500 | 1,1500 | 1,1105 | 1,1105 | 1,1105 | 23.695 |
29 de fev. de 2024 | 1,1180 | 1,1190 | 1,1165 | 1,1165 | 1,1165 | 1.380 |
28 de fev. de 2024 | 1,1120 | 1,1215 | 1,1120 | 1,1215 | 1,1215 | 200 |
27 de fev. de 2024 | 1,1505 | 1,1505 | 1,1425 | 1,1425 | 1,1425 | - |
26 de fev. de 2024 | 1,1475 | 1,1475 | 1,1475 | 1,1475 | 1,1475 | - |
23 de fev. de 2024 | 1,1815 | 1,2050 | 1,1815 | 1,2050 | 1,2050 | - |
22 de fev. de 2024 | 1,1620 | 1,1690 | 1,1620 | 1,1690 | 1,1690 | - |
21 de fev. de 2024 | 1,1470 | 1,1700 | 1,1470 | 1,1470 | 1,1470 | 6.000 |
20 de fev. de 2024 | 1,0995 | 1,1200 | 1,0995 | 1,1050 | 1,1050 | 800 |
19 de fev. de 2024 | 1,1300 | 1,1300 | 1,0875 | 1,0875 | 1,0875 | 5.000 |
16 de fev. de 2024 | 1,1250 | 1,1300 | 1,1250 | 1,1300 | 1,1300 | 1.400 |
15 de fev. de 2024 | 1,0940 | 1,0990 | 1,0940 | 1,0990 | 1,0990 | 1.000 |
14 de fev. de 2024 | 1,0790 | 1,0900 | 1,0790 | 1,0900 | 1,0900 | 12.578 |
13 de fev. de 2024 | 1,0870 | 1,0980 | 1,0870 | 1,0980 | 1,0980 | 1.000 |
12 de fev. de 2024 | 1,0595 | 1,0720 | 1,0595 | 1,0720 | 1,0720 | - |
09 de fev. de 2024 | 1,0635 | 1,0735 | 1,0635 | 1,0735 | 1,0735 | - |
08 de fev. de 2024 | 1,0805 | 1,0905 | 1,0805 | 1,0905 | 1,0905 | 1.500 |
07 de fev. de 2024 | 1,1885 | 1,1885 | 1,0975 | 1,0975 | 1,0975 | 1.000 |
06 de fev. de 2024 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | - |
05 de fev. de 2024 | 1,0310 | 1,0320 | 1,0310 | 1,0320 | 1,0320 | 1.000 |
02 de fev. de 2024 | 1,0260 | 1,0260 | 1,0260 | 1,0260 | 1,0260 | - |
01 de fev. de 2024 | 1,0550 | 1,0550 | 1,0455 | 1,0455 | 1,0455 | - |
31 de jan. de 2024 | 1,0325 | 1,0325 | 1,0325 | 1,0325 | 1,0325 | - |
30 de jan. de 2024 | 1,0690 | 1,0980 | 1,0480 | 1,0480 | 1,0480 | 6.300 |
29 de jan. de 2024 | 1,0720 | 1,0745 | 1,0720 | 1,0745 | 1,0745 | - |
26 de jan. de 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
25 de jan. de 2024 | 1,0600 | 1,0700 | 1,0600 | 1,0700 | 1,0700 | - |
24 de jan. de 2024 | 1,0310 | 1,0320 | 1,0310 | 1,0310 | 1,0310 | 1.100 |
23 de jan. de 2024 | 0,9812 | 1,0260 | 0,9812 | 1,0030 | 1,0030 | 5.100 |
22 de jan. de 2024 | 0,9840 | 0,9840 | 0,9550 | 0,9550 | 0,9550 | 20.000 |
19 de jan. de 2024 | 0,9858 | 0,9946 | 0,9858 | 0,9946 | 0,9946 | - |
18 de jan. de 2024 | 0,9858 | 0,9950 | 0,9858 | 0,9950 | 0,9950 | - |
17 de jan. de 2024 | 1,0295 | 1,0295 | 0,9850 | 0,9850 | 0,9850 | 18.819 |
16 de jan. de 2024 | 1,0155 | 1,0300 | 1,0155 | 1,0300 | 1,0300 | - |
15 de jan. de 2024 | 1,0350 | 1,0405 | 1,0350 | 1,0405 | 1,0405 | - |
12 de jan. de 2024 | 1,0305 | 1,0305 | 1,0305 | 1,0305 | 1,0305 | - |
11 de jan. de 2024 | 1,0305 | 1,0795 | 1,0305 | 1,0315 | 1,0315 | 651 |
10 de jan. de 2024 | 1,0070 | 1,0670 | 1,0070 | 1,0475 | 1,0475 | 10.000 |
09 de jan. de 2024 | 1,0500 | 1,0790 | 1,0500 | 1,0635 | 1,0635 | 5.300 |
08 de jan. de 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 18.600 |
05 de jan. de 2024 | 1,1005 | 1,1105 | 1,1005 | 1,1105 | 1,1105 | - |
04 de jan. de 2024 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | - |
03 de jan. de 2024 | 1,1135 | 1,1500 | 1,1135 | 1,1500 | 1,1500 | - |
02 de jan. de 2024 | 1,1735 | 1,1735 | 1,1200 | 1,1200 | 1,1200 | 4.300 |
29 de dez. de 2023 | 1,1405 | 1,1405 | 1,1405 | 1,1405 | 1,1405 | - |
28 de dez. de 2023 | 1,1365 | 1,2090 | 1,1365 | 1,1800 | 1,1800 | 8.543 |
27 de dez. de 2023 | 1,1400 | 1,1635 | 1,1400 | 1,1635 | 1,1635 | 9.259 |
22 de dez. de 2023 | 1,1060 | 1,1220 | 1,1060 | 1,1220 | 1,1220 | - |
21 de dez. de 2023 | 1,1150 | 1,1150 | 1,1040 | 1,1040 | 1,1040 | - |
20 de dez. de 2023 | 1,1350 | 1,1350 | 1,1105 | 1,1105 | 1,1105 | 5.500 |
19 de dez. de 2023 | 1,1350 | 1,1610 | 1,1350 | 1,1470 | 1,1470 | 5.222 |
18 de dez. de 2023 | 1,1280 | 1,1835 | 1,1280 | 1,1405 | 1,1405 | 4.800 |
15 de dez. de 2023 | 1,1305 | 1,1625 | 1,1305 | 1,1625 | 1,1625 | - |
14 de dez. de 2023 | 1,1455 | 1,1455 | 1,1400 | 1,1400 | 1,1400 | 12.300 |
13 de dez. de 2023 | 1,1460 | 1,1575 | 1,1460 | 1,1460 | 1,1460 | 5.250 |
12 de dez. de 2023 | 1,1555 | 1,1555 | 1,1465 | 1,1465 | 1,1465 | - |
11 de dez. de 2023 | 1,1600 | 1,1600 | 1,1455 | 1,1515 | 1,1515 | 6.600 |
08 de dez. de 2023 | 1,1900 | 1,2200 | 1,1705 | 1,1705 | 1,1705 | 1.200 |
07 de dez. de 2023 | 1,1660 | 1,1715 | 1,1660 | 1,1715 | 1,1715 | - |
06 de dez. de 2023 | 1,2000 | 1,2400 | 1,1850 | 1,1850 | 1,1850 | 4.150 |
05 de dez. de 2023 | 1,2000 | 1,2300 | 1,2000 | 1,2070 | 1,2070 | 200 |
04 de dez. de 2023 | 1,2810 | 1,2810 | 1,2810 | 1,2810 | 1,2810 | 10 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |