Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
25 de jun. de 2024 | 1,3165 | 1,3165 | 1,3165 | 1,3165 | 1,3165 | - |
24 de jun. de 2024 | 1,3330 | 1,3330 | 1,3320 | 1,3320 | 1,3320 | - |
21 de jun. de 2024 | 1,3290 | 1,3290 | 1,3210 | 1,3210 | 1,3210 | - |
20 de jun. de 2024 | 1,3405 | 1,3405 | 1,3350 | 1,3350 | 1,3350 | - |
19 de jun. de 2024 | 1,3135 | 1,3135 | 1,3130 | 1,3130 | 1,3130 | - |
18 de jun. de 2024 | 1,2660 | 1,2710 | 1,2660 | 1,2710 | 1,2710 | - |
17 de jun. de 2024 | 1,2715 | 1,2715 | 1,2590 | 1,2590 | 1,2590 | - |
14 de jun. de 2024 | 1,2820 | 1,2820 | 1,2710 | 1,2710 | 1,2710 | - |
13 de jun. de 2024 | 1,2610 | 1,2660 | 1,2590 | 1,2660 | 1,2660 | - |
12 de jun. de 2024 | 1,2795 | 1,2795 | 1,2790 | 1,2790 | 1,2790 | - |
11 de jun. de 2024 | 1,2960 | 1,2965 | 1,2960 | 1,2965 | 1,2965 | - |
10 de jun. de 2024 | 1,3020 | 1,3020 | 1,2985 | 1,2985 | 1,2985 | - |
07 de jun. de 2024 | 1,2970 | 1,2970 | 1,2920 | 1,2920 | 1,2920 | - |
06 de jun. de 2024 | 1,3030 | 1,3030 | 1,3010 | 1,3010 | 1,3010 | - |
05 de jun. de 2024 | 1,3290 | 1,3495 | 1,3290 | 1,3495 | 1,3495 | 1.500 |
04 de jun. de 2024 | 1,3335 | 1,3335 | 1,3275 | 1,3275 | 1,3275 | - |
03 de jun. de 2024 | 1,3170 | 1,3190 | 1,3170 | 1,3190 | 1,3190 | - |
31 de mai. de 2024 | 1,3115 | 1,3115 | 1,3115 | 1,3115 | 1,3115 | - |
30 de mai. de 2024 | 1,3115 | 1,3115 | 1,3115 | 1,3115 | 1,3115 | 14.000 |
29 de mai. de 2024 | 1,3325 | 1,3375 | 1,3325 | 1,3370 | 1,3370 | - |
28 de mai. de 2024 | 1,3595 | 1,3625 | 1,3595 | 1,3625 | 1,3625 | - |
27 de mai. de 2024 | 1,3700 | 1,3700 | 1,3655 | 1,3655 | 1,3655 | - |
24 de mai. de 2024 | 1,3720 | 1,3720 | 1,3700 | 1,3700 | 1,3700 | - |
23 de mai. de 2024 | 1,4125 | 1,4200 | 1,4125 | 1,4200 | 1,4200 | - |
22 de mai. de 2024 | 1,4535 | 1,4535 | 1,4500 | 1,4500 | 1,4500 | - |
21 de mai. de 2024 | 1,4305 | 1,4305 | 1,4285 | 1,4285 | 1,4285 | - |
20 de mai. de 2024 | 1,4810 | 1,5145 | 1,4810 | 1,5145 | 1,5145 | 327 |
17 de mai. de 2024 | 1,4720 | 1,5155 | 1,4720 | 1,5090 | 1,5090 | - |
16 de mai. de 2024 | 1,4250 | 1,4595 | 1,4250 | 1,4595 | 1,4595 | 2.000 |
15 de mai. de 2024 | 1,3630 | 1,3895 | 1,3625 | 1,3895 | 1,3895 | 300 |
14 de mai. de 2024 | 1,3655 | 1,3655 | 1,3645 | 1,3645 | 1,3645 | - |
13 de mai. de 2024 | 1,3945 | 1,3945 | 1,3760 | 1,3770 | 1,3770 | 4.000 |
10 de mai. de 2024 | 1,3480 | 1,3480 | 1,3345 | 1,3345 | 1,3345 | - |
09 de mai. de 2024 | 1,2955 | 1,2955 | 1,2955 | 1,2955 | 1,2955 | - |
08 de mai. de 2024 | 1,2760 | 1,2835 | 1,2760 | 1,2835 | 1,2835 | - |
07 de mai. de 2024 | 1,3135 | 1,3135 | 1,3095 | 1,3095 | 1,3095 | - |
06 de mai. de 2024 | 1,3105 | 1,3105 | 1,3090 | 1,3090 | 1,3090 | - |
03 de mai. de 2024 | 1,3275 | 1,3275 | 1,3145 | 1,3145 | 1,3145 | - |
02 de mai. de 2024 | 1,2695 | 1,2715 | 1,2695 | 1,2715 | 1,2715 | - |
30 de abr. de 2024 | 1,2245 | 1,2245 | 1,2060 | 1,2060 | 1,2060 | - |
29 de abr. de 2024 | 1,2355 | 1,2355 | 1,2350 | 1,2350 | 1,2350 | - |
26 de abr. de 2024 | 1,2055 | 1,2065 | 1,2055 | 1,2065 | 1,2065 | - |
25 de abr. de 2024 | 1,1810 | 1,1810 | 1,1725 | 1,1725 | 1,1725 | - |
24 de abr. de 2024 | 1,1685 | 1,1685 | 1,1685 | 1,1685 | 1,1685 | - |
23 de abr. de 2024 | 1,1145 | 1,1175 | 1,1145 | 1,1175 | 1,1175 | - |
22 de abr. de 2024 | 1,1060 | 1,1060 | 1,1050 | 1,1050 | 1,1050 | - |
19 de abr. de 2024 | 1,0605 | 1,0635 | 1,0575 | 1,0600 | 1,0600 | - |
18 de abr. de 2024 | 1,0750 | 1,0750 | 1,0645 | 1,0665 | 1,0665 | - |
17 de abr. de 2024 | 1,0505 | 1,0775 | 1,0145 | 1,0145 | 1,0145 | 2.800 |
16 de abr. de 2024 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | - |
15 de abr. de 2024 | 1,0380 | 1,0605 | 1,0380 | 1,0605 | 1,0605 | - |
12 de abr. de 2024 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | - |
11 de abr. de 2024 | 1,0870 | 1,0900 | 1,0870 | 1,0900 | 1,0900 | 1.250 |
10 de abr. de 2024 | 1,0795 | 1,0795 | 1,0795 | 1,0795 | 1,0795 | - |
09 de abr. de 2024 | 1,0810 | 1,0810 | 1,0770 | 1,0770 | 1,0770 | - |
08 de abr. de 2024 | 1,0825 | 1,0825 | 1,0800 | 1,0800 | 1,0800 | - |
05 de abr. de 2024 | 1,0820 | 1,0820 | 1,0800 | 1,0800 | 1,0800 | - |
04 de abr. de 2024 | 1,0775 | 1,0775 | 1,0770 | 1,0770 | 1,0770 | - |
03 de abr. de 2024 | 1,1105 | 1,1105 | 1,1105 | 1,1105 | 1,1105 | - |
02 de abr. de 2024 | 1,1160 | 1,1160 | 1,1145 | 1,1145 | 1,1145 | - |
28 de mar. de 2024 | 1,0905 | 1,1210 | 1,0905 | 1,1210 | 1,1210 | 1.400 |
27 de mar. de 2024 | 1,0705 | 1,0720 | 1,0370 | 1,0720 | 1,0720 | 1.950 |
26 de mar. de 2024 | 1,0690 | 1,0690 | 1,0690 | 1,0690 | 1,0690 | - |
25 de mar. de 2024 | 1,0655 | 1,0655 | 1,0655 | 1,0655 | 1,0655 | - |
22 de mar. de 2024 | 1,0980 | 1,0980 | 1,0835 | 1,0835 | 1,0835 | - |
21 de mar. de 2024 | 1,1145 | 1,1175 | 1,1145 | 1,1175 | 1,1175 | - |
20 de mar. de 2024 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | - |
19 de mar. de 2024 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | - |
18 de mar. de 2024 | 1,1140 | 1,1140 | 1,1120 | 1,1120 | 1,1120 | - |
15 de mar. de 2024 | 1,1005 | 1,1015 | 1,1005 | 1,1015 | 1,1015 | - |
14 de mar. de 2024 | 1,1260 | 1,1260 | 1,1205 | 1,1205 | 1,1205 | 50 |
13 de mar. de 2024 | 1,1395 | 1,1440 | 1,1395 | 1,1440 | 1,1440 | - |
12 de mar. de 2024 | 1,1630 | 1,1630 | 1,1605 | 1,1605 | 1,1605 | - |
11 de mar. de 2024 | 1,1055 | 1,1215 | 1,0995 | 1,1215 | 1,1215 | - |
08 de mar. de 2024 | 1,0965 | 1,0965 | 1,0935 | 1,0935 | 1,0935 | - |
07 de mar. de 2024 | 1,0805 | 1,0820 | 1,0805 | 1,0820 | 1,0820 | - |
06 de mar. de 2024 | 1,0875 | 1,0925 | 1,0875 | 1,0925 | 1,0925 | - |
05 de mar. de 2024 | 1,0805 | 1,0805 | 1,0805 | 1,0805 | 1,0805 | - |
04 de mar. de 2024 | 1,0705 | 1,1005 | 1,0705 | 1,1005 | 1,1005 | - |
01 de mar. de 2024 | 1,1250 | 1,1250 | 1,1205 | 1,1205 | 1,1205 | - |
29 de fev. de 2024 | 1,1325 | 1,1645 | 1,1170 | 1,1225 | 1,1225 | 1.250 |
28 de fev. de 2024 | 1,1315 | 1,1315 | 1,1315 | 1,1315 | 1,1315 | - |
27 de fev. de 2024 | 1,1320 | 1,1605 | 1,1320 | 1,1605 | 1,1605 | - |
26 de fev. de 2024 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | - |
23 de fev. de 2024 | 1,1910 | 1,2300 | 1,1905 | 1,2300 | 1,2300 | 5.100 |
22 de fev. de 2024 | 1,1775 | 1,1785 | 1,1775 | 1,1785 | 1,1785 | - |
21 de fev. de 2024 | 1,1725 | 1,1725 | 1,1570 | 1,1570 | 1,1570 | - |
20 de fev. de 2024 | 1,1150 | 1,1150 | 1,1145 | 1,1145 | 1,1145 | - |
19 de fev. de 2024 | 1,1095 | 1,1095 | 1,0980 | 1,0980 | 1,0980 | - |
16 de fev. de 2024 | 1,1385 | 1,1385 | 1,1335 | 1,1335 | 1,1335 | - |
15 de fev. de 2024 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | - |
14 de fev. de 2024 | 1,0935 | 1,0980 | 1,0935 | 1,0980 | 1,0980 | - |
13 de fev. de 2024 | 1,0875 | 1,0875 | 1,0600 | 1,0600 | 1,0600 | 3.000 |
12 de fev. de 2024 | 1,0795 | 1,0815 | 1,0795 | 1,0815 | 1,0815 | - |
09 de fev. de 2024 | 1,0825 | 1,0825 | 1,0585 | 1,0585 | 1,0585 | - |
08 de fev. de 2024 | 1,0735 | 1,1005 | 1,0735 | 1,1005 | 1,1005 | - |
07 de fev. de 2024 | 1,1045 | 1,1050 | 1,1045 | 1,1050 | 1,1050 | - |
06 de fev. de 2024 | 1,1095 | 1,1405 | 1,1095 | 1,1405 | 1,1405 | 4.500 |
05 de fev. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 900 |
02 de fev. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |