Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de jun. de 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
25 de jun. de 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
24 de jun. de 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | - |
21 de jun. de 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | - |
20 de jun. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
19 de jun. de 2024 | 1,4100 | 1,4200 | 1,4100 | 1,4200 | 1,4200 | - |
18 de jun. de 2024 | 1,4200 | 1,4200 | 1,4100 | 1,4100 | 1,4100 | - |
17 de jun. de 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
14 de jun. de 2024 | 1,4400 | 1,4400 | 1,4100 | 1,4100 | 1,4100 | - |
13 de jun. de 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
12 de jun. de 2024 | 1,4000 | 1,4000 | 1,3900 | 1,3900 | 1,3900 | - |
11 de jun. de 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
10 de jun. de 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
07 de jun. de 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
06 de jun. de 2024 | 1,4200 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | - |
05 de jun. de 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
04 de jun. de 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
03 de jun. de 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | - |
31 de mai. de 2024 | 1,4300 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | - |
30 de mai. de 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
29 de mai. de 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
28 de mai. de 2024 | 1,4500 | 1,4500 | 1,4400 | 1,4400 | 1,4400 | - |
27 de mai. de 2024 | 1,4300 | 1,4600 | 1,4300 | 1,4600 | 1,4600 | - |
24 de mai. de 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
23 de mai. de 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
22 de mai. de 2024 | 1,5400 | 1,6100 | 1,5300 | 1,6100 | 1,6100 | 1.000 |
21 de mai. de 2024 | 1,5300 | 1,5300 | 1,5200 | 1,5200 | 1,5200 | - |
20 de mai. de 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
17 de mai. de 2024 | 1,5600 | 1,6000 | 1,5600 | 1,6000 | 1,6000 | - |
16 de mai. de 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
15 de mai. de 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
14 de mai. de 2024 | 1,5100 | 1,5200 | 1,5100 | 1,5200 | 1,5200 | - |
13 de mai. de 2024 | 1,5500 | 1,5500 | 1,5400 | 1,5400 | 1,5400 | - |
10 de mai. de 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
09 de mai. de 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
08 de mai. de 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4200 | 1,4200 | - |
07 de mai. de 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
06 de mai. de 2024 | 1,4800 | 1,4900 | 1,4800 | 1,4900 | 1,4900 | - |
03 de mai. de 2024 | 1,4800 | 1,4900 | 1,4800 | 1,4900 | 1,4900 | - |
02 de mai. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
30 de abr. de 2024 | 1,4600 | 1,4700 | 1,4600 | 1,4600 | 1,4600 | - |
29 de abr. de 2024 | 1,4600 | 1,4600 | 1,4500 | 1,4500 | 1,4500 | - |
26 de abr. de 2024 | 1,4200 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | - |
25 de abr. de 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | - |
24 de abr. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
23 de abr. de 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | - |
22 de abr. de 2024 | 1,3300 | 1,4000 | 1,3300 | 1,4000 | 1,4000 | - |
19 de abr. de 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | 1,3100 | - |
18 de abr. de 2024 | 1,3000 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | - |
17 de abr. de 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | - |
16 de abr. de 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
15 de abr. de 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | - |
12 de abr. de 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
11 de abr. de 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | - |
10 de abr. de 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
09 de abr. de 2024 | 1,4300 | 1,4400 | 1,4300 | 1,4400 | 1,4400 | - |
08 de abr. de 2024 | 1,4200 | 1,4200 | 1,4100 | 1,4100 | 1,4100 | - |
05 de abr. de 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4200 | 1,4200 | - |
04 de abr. de 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
03 de abr. de 2024 | 1,4900 | 1,4900 | 1,4800 | 1,4800 | 1,4800 | - |
02 de abr. de 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
28 de mar. de 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
27 de mar. de 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
26 de mar. de 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
25 de mar. de 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
22 de mar. de 2024 | 1,5900 | 1,5900 | 1,5800 | 1,5800 | 1,5800 | - |
21 de mar. de 2024 | 1,6200 | 1,6200 | 1,6100 | 1,6100 | 1,6100 | - |
20 de mar. de 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
19 de mar. de 2024 | 1,6300 | 1,6300 | 1,6200 | 1,6200 | 1,6200 | - |
18 de mar. de 2024 | 1,6500 | 1,6500 | 1,6400 | 1,6400 | 1,6400 | - |
15 de mar. de 2024 | 1,5900 | 1,6000 | 1,5900 | 1,6000 | 1,6000 | - |
14 de mar. de 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
13 de mar. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
12 de mar. de 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,7100 | - |
11 de mar. de 2024 | 1,6400 | 1,6600 | 1,6400 | 1,6600 | 1,6600 | - |
08 de mar. de 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
07 de mar. de 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
06 de mar. de 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
05 de mar. de 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
04 de mar. de 2024 | 1,6400 | 1,6500 | 1,6400 | 1,6500 | 1,6500 | - |
01 de mar. de 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,7100 | - |
29 de fev. de 2024 | 1,6700 | 1,6700 | 1,6600 | 1,6600 | 1,6600 | - |
28 de fev. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
27 de fev. de 2024 | 1,7200 | 1,7400 | 1,7200 | 1,7400 | 1,7400 | - |
26 de fev. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
23 de fev. de 2024 | 1,7700 | 1,7700 | 1,7600 | 1,7600 | 1,7600 | - |
22 de fev. de 2024 | 1,7500 | 1,7700 | 1,7500 | 1,7700 | 1,7700 | - |
21 de fev. de 2024 | 1,7400 | 1,7400 | 1,7300 | 1,7300 | 1,7300 | - |
20 de fev. de 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
19 de fev. de 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
16 de fev. de 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
15 de fev. de 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
14 de fev. de 2024 | 1,6600 | 1,6700 | 1,6600 | 1,6700 | 1,6700 | - |
13 de fev. de 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
12 de fev. de 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
09 de fev. de 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
08 de fev. de 2024 | 1,7500 | 1,7500 | 1,7400 | 1,7400 | 1,7400 | - |
07 de fev. de 2024 | 1,7600 | 1,7600 | 1,7500 | 1,7500 | 1,7500 | - |
06 de fev. de 2024 | 1,7600 | 1,7800 | 1,7600 | 1,7800 | 1,7800 | - |
05 de fev. de 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6900 | 1,6900 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |