Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
21 de mai. de 2024 | 1,4155 | 1,4155 | 1,4155 | 1,4155 | 1,4155 | 1.000 |
20 de mai. de 2024 | 1,4640 | 1,4705 | 1,4640 | 1,4705 | 1,4705 | 1.000 |
17 de mai. de 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
16 de mai. de 2024 | 1,4295 | 1,4295 | 1,4295 | 1,4295 | 1,4295 | - |
15 de mai. de 2024 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
14 de mai. de 2024 | 1,3485 | 1,3485 | 1,3485 | 1,3485 | 1,3485 | - |
13 de mai. de 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
10 de mai. de 2024 | 1,3425 | 1,3425 | 1,3425 | 1,3425 | 1,3425 | - |
09 de mai. de 2024 | 1,2975 | 1,2975 | 1,2975 | 1,2975 | 1,2975 | - |
08 de mai. de 2024 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | - |
07 de mai. de 2024 | 1,3010 | 1,3010 | 1,3010 | 1,3010 | 1,3010 | - |
06 de mai. de 2024 | 1,2955 | 1,2955 | 1,2955 | 1,2955 | 1,2955 | - |
03 de mai. de 2024 | 1,3030 | 1,3030 | 1,3030 | 1,3030 | 1,3030 | - |
02 de mai. de 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
30 de abr. de 2024 | 1,2115 | 1,2115 | 1,2115 | 1,2115 | 1,2115 | - |
29 de abr. de 2024 | 1,2115 | 1,2115 | 1,2115 | 1,2115 | 1,2115 | - |
26 de abr. de 2024 | 1,2070 | 1,2070 | 1,2070 | 1,2070 | 1,2070 | - |
25 de abr. de 2024 | 1,1815 | 1,1815 | 1,1815 | 1,1815 | 1,1815 | - |
24 de abr. de 2024 | 1,1565 | 1,1565 | 1,1565 | 1,1565 | 1,1565 | - |
23 de abr. de 2024 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | - |
22 de abr. de 2024 | 1,0935 | 1,0935 | 1,0935 | 1,0935 | 1,0935 | - |
19 de abr. de 2024 | 1,0615 | 1,0615 | 1,0615 | 1,0615 | 1,0615 | - |
18 de abr. de 2024 | 1,0755 | 1,0755 | 1,0755 | 1,0755 | 1,0755 | - |
17 de abr. de 2024 | 1,0355 | 1,0355 | 1,0355 | 1,0355 | 1,0355 | - |
16 de abr. de 2024 | 1,0455 | 1,0455 | 1,0455 | 1,0455 | 1,0455 | - |
15 de abr. de 2024 | 1,0495 | 1,0495 | 1,0495 | 1,0495 | 1,0495 | - |
12 de abr. de 2024 | 1,0505 | 1,0605 | 1,0505 | 1,0605 | 1,0605 | 60 |
11 de abr. de 2024 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | - |
10 de abr. de 2024 | 1,0630 | 1,0630 | 1,0630 | 1,0630 | 1,0630 | - |
09 de abr. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
08 de abr. de 2024 | 1,0705 | 1,0705 | 1,0705 | 1,0705 | 1,0705 | - |
05 de abr. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
04 de abr. de 2024 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | - |
03 de abr. de 2024 | 1,0955 | 1,0955 | 1,0955 | 1,0955 | 1,0955 | - |
02 de abr. de 2024 | 1,1025 | 1,1025 | 1,1025 | 1,1025 | 1,1025 | - |
28 de mar. de 2024 | 1,0905 | 1,0905 | 1,0905 | 1,0905 | 1,0905 | - |
27 de mar. de 2024 | 1,0235 | 1,0235 | 1,0235 | 1,0235 | 1,0235 | - |
26 de mar. de 2024 | 1,0545 | 1,0545 | 1,0545 | 1,0545 | 1,0545 | - |
25 de mar. de 2024 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | - |
22 de mar. de 2024 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | - |
21 de mar. de 2024 | 1,1185 | 1,1185 | 1,1185 | 1,1185 | 1,1185 | - |
20 de mar. de 2024 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | - |
19 de mar. de 2024 | 1,0855 | 1,1005 | 1,0855 | 1,1005 | 1,1005 | 720 |
18 de mar. de 2024 | 1,0855 | 1,0855 | 1,0855 | 1,0855 | 1,0855 | - |
15 de mar. de 2024 | 1,0855 | 1,0855 | 1,0855 | 1,0855 | 1,0855 | - |
14 de mar. de 2024 | 1,1270 | 1,1270 | 1,1270 | 1,1270 | 1,1270 | - |
13 de mar. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
12 de mar. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
11 de mar. de 2024 | 1,0915 | 1,0915 | 1,0915 | 1,0915 | 1,0915 | - |
08 de mar. de 2024 | 1,0815 | 1,0815 | 1,0815 | 1,0815 | 1,0815 | - |
07 de mar. de 2024 | 1,0805 | 1,0805 | 1,0805 | 1,0805 | 1,0805 | - |
06 de mar. de 2024 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | - |
05 de mar. de 2024 | 1,0655 | 1,0655 | 1,0655 | 1,0655 | 1,0655 | - |
04 de mar. de 2024 | 1,0665 | 1,0665 | 1,0665 | 1,0665 | 1,0665 | - |
01 de mar. de 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
29 de fev. de 2024 | 1,1325 | 1,1325 | 1,1325 | 1,1325 | 1,1325 | - |
28 de fev. de 2024 | 1,1120 | 1,1320 | 1,1120 | 1,1320 | 1,1320 | 100 |
27 de fev. de 2024 | 1,1455 | 1,1455 | 1,1455 | 1,1455 | 1,1455 | - |
26 de fev. de 2024 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | - |
23 de fev. de 2024 | 1,1805 | 1,1805 | 1,1805 | 1,1805 | 1,1805 | - |
22 de fev. de 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
21 de fev. de 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | - |
20 de fev. de 2024 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | - |
19 de fev. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
16 de fev. de 2024 | 1,1235 | 1,1235 | 1,1235 | 1,1235 | 1,1235 | - |
15 de fev. de 2024 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | - |
14 de fev. de 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
13 de fev. de 2024 | 1,0725 | 1,0725 | 1,0725 | 1,0725 | 1,0725 | - |
12 de fev. de 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
09 de fev. de 2024 | 1,0575 | 1,0575 | 1,0575 | 1,0575 | 1,0575 | - |
08 de fev. de 2024 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | - |
07 de fev. de 2024 | 1,0890 | 1,0890 | 1,0890 | 1,0890 | 1,0890 | - |
06 de fev. de 2024 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | - |
05 de fev. de 2024 | 1,0310 | 1,0310 | 1,0310 | 1,0310 | 1,0310 | - |
02 de fev. de 2024 | 1,0260 | 1,0260 | 1,0260 | 1,0260 | 1,0260 | - |
01 de fev. de 2024 | 1,0565 | 1,0565 | 1,0565 | 1,0565 | 1,0565 | - |
31 de jan. de 2024 | 1,0280 | 1,0280 | 1,0280 | 1,0280 | 1,0280 | - |
30 de jan. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
29 de jan. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
26 de jan. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
25 de jan. de 2024 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | - |
24 de jan. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
23 de jan. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
22 de jan. de 2024 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | - |
19 de jan. de 2024 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | - |
18 de jan. de 2024 | 1,0005 | 1,0005 | 1,0005 | 1,0005 | 1,0005 | - |
17 de jan. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
16 de jan. de 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
15 de jan. de 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
12 de jan. de 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
11 de jan. de 2024 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | - |
10 de jan. de 2024 | 1,0155 | 1,0155 | 1,0155 | 1,0155 | 1,0155 | - |
09 de jan. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
08 de jan. de 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
05 de jan. de 2024 | 1,1055 | 1,1055 | 1,1055 | 1,1055 | 1,1055 | - |
04 de jan. de 2024 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | - |
03 de jan. de 2024 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | - |
02 de jan. de 2024 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | - |
29 de dez. de 2023 | 1,1455 | 1,1605 | 1,1455 | 1,1605 | 1,1605 | - |
28 de dez. de 2023 | 1,1645 | 1,1645 | 1,1645 | 1,1645 | 1,1645 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |