Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
09 de mai. de 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1.200 |
08 de mai. de 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 10.000 |
07 de mai. de 2024 | 1,3900 | 1,4200 | 1,3900 | 1,3900 | 1,3900 | 400 |
06 de mai. de 2024 | 1,4100 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 12.200 |
03 de mai. de 2024 | 1,4000 | 1,4300 | 1,3600 | 1,4300 | 1,4300 | 11.300 |
02 de mai. de 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 5.000 |
01 de mai. de 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 7.400 |
30 de abr. de 2024 | 1,3200 | 1,3300 | 1,3100 | 1,3300 | 1,3300 | 8.200 |
29 de abr. de 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3400 | 1,3400 | 24.200 |
26 de abr. de 2024 | 1,2900 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | 40.800 |
25 de abr. de 2024 | 1,2500 | 1,3200 | 1,2500 | 1,3200 | 1,3200 | 6.100 |
24 de abr. de 2024 | 1,4000 | 1,4000 | 1,2000 | 1,2200 | 1,2200 | 18.800 |
23 de abr. de 2024 | 1,1900 | 1,2000 | 1,1600 | 1,1800 | 1,1800 | 1.400 |
22 de abr. de 2024 | 1,1800 | 1,1900 | 1,1300 | 1,1600 | 1,1600 | 33.900 |
19 de abr. de 2024 | 1,1700 | 1,2300 | 1,1700 | 1,2100 | 1,2100 | 10.800 |
18 de abr. de 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
17 de abr. de 2024 | 1,1400 | 1,1900 | 1,1100 | 1,1600 | 1,1600 | 4.900 |
16 de abr. de 2024 | 1,1300 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 7.400 |
15 de abr. de 2024 | 1,1700 | 1,1700 | 1,1000 | 1,1000 | 1,1000 | 11.900 |
12 de abr. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 2.200 |
11 de abr. de 2024 | 1,1900 | 1,2000 | 1,1300 | 1,1300 | 1,1300 | 4.500 |
10 de abr. de 2024 | 1,1700 | 1,2100 | 1,1300 | 1,2100 | 1,2100 | 2.300 |
09 de abr. de 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 800 |
08 de abr. de 2024 | 1,3100 | 1,3100 | 1,2000 | 1,2000 | 1,2000 | 2.400 |
05 de abr. de 2024 | 1,2100 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 22.000 |
04 de abr. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 200 |
03 de abr. de 2024 | 1,2200 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 3.300 |
02 de abr. de 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 1.200 |
01 de abr. de 2024 | 1,1800 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 18.400 |
28 de mar. de 2024 | 1,1000 | 1,2200 | 1,1000 | 1,2100 | 1,2100 | 59.600 |
27 de mar. de 2024 | 1,1500 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 27.900 |
26 de mar. de 2024 | 1,1800 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 30.900 |
25 de mar. de 2024 | 1,1900 | 1,2000 | 1,1000 | 1,1500 | 1,1500 | 205.600 |
22 de mar. de 2024 | 1,3300 | 1,3300 | 1,2000 | 1,2000 | 1,2000 | 4.800 |
21 de mar. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 200 |
20 de mar. de 2024 | 1,2400 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | 27.700 |
19 de mar. de 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2700 | 1,2700 | 9.200 |
18 de mar. de 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 12.100 |
15 de mar. de 2024 | 1,2400 | 1,3100 | 1,2000 | 1,2000 | 1,2000 | 6.400 |
14 de mar. de 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | 200 |
13 de mar. de 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | 600 |
12 de mar. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 2.000 |
11 de mar. de 2024 | 1,2500 | 1,3000 | 1,1900 | 1,2800 | 1,2800 | 4.300 |
08 de mar. de 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 6.200 |
07 de mar. de 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 2.100 |
06 de mar. de 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2300 | 1,2300 | 1.000 |
05 de mar. de 2024 | 1,2200 | 1,2200 | 1,1600 | 1,2200 | 1,2200 | 8.000 |
04 de mar. de 2024 | 1,0900 | 1,2300 | 1,0900 | 1,2100 | 1,2100 | 18.100 |
01 de mar. de 2024 | 1,2000 | 1,2700 | 1,1600 | 1,2500 | 1,2500 | 13.200 |
29 de fev. de 2024 | 1,1200 | 1,2400 | 1,1200 | 1,2000 | 1,2000 | 18.000 |
28 de fev. de 2024 | 1,3100 | 1,3100 | 1,2000 | 1,2000 | 1,2000 | 17.500 |
27 de fev. de 2024 | 1,3300 | 1,3300 | 1,2800 | 1,3300 | 1,3300 | 4.800 |
26 de fev. de 2024 | 1,3400 | 1,3600 | 1,2900 | 1,3600 | 1,3600 | 4.900 |
23 de fev. de 2024 | 1,4000 | 1,4000 | 1,2100 | 1,3400 | 1,3400 | 9.200 |
22 de fev. de 2024 | 1,2500 | 1,3300 | 1,2500 | 1,2600 | 1,2600 | 3.900 |
21 de fev. de 2024 | 1,2400 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 3.900 |
20 de fev. de 2024 | 1,2400 | 1,3000 | 1,2000 | 1,2300 | 1,2300 | 6.900 |
16 de fev. de 2024 | 1,1900 | 1,2500 | 1,1600 | 1,2500 | 1,2500 | 25.000 |
15 de fev. de 2024 | 1,2100 | 1,2200 | 1,1400 | 1,2100 | 1,2100 | 41.300 |
14 de fev. de 2024 | 1,1700 | 1,1900 | 1,1400 | 1,1400 | 1,1400 | 5.100 |
13 de fev. de 2024 | 1,1400 | 1,1800 | 1,1400 | 1,1700 | 1,1700 | 7.800 |
12 de fev. de 2024 | 1,2500 | 1,2800 | 1,1800 | 1,1800 | 1,1800 | 26.900 |
09 de fev. de 2024 | 1,2300 | 1,2800 | 1,2000 | 1,2500 | 1,2500 | 63.300 |
08 de fev. de 2024 | 1,2200 | 1,2800 | 1,2000 | 1,2400 | 1,2400 | 5.200 |
07 de fev. de 2024 | 1,2000 | 1,2400 | 1,1800 | 1,2400 | 1,2400 | 39.000 |
06 de fev. de 2024 | 1,1500 | 1,2300 | 1,1300 | 1,2200 | 1,2200 | 25.800 |
05 de fev. de 2024 | 1,2300 | 1,2300 | 1,1200 | 1,1400 | 1,1400 | 9.700 |
02 de fev. de 2024 | 1,2100 | 1,2100 | 1,1400 | 1,1700 | 1,1700 | 6.600 |
01 de fev. de 2024 | 1,1300 | 1,1900 | 1,0900 | 1,1900 | 1,1900 | 16.400 |
31 de jan. de 2024 | 1,1700 | 1,1700 | 1,1000 | 1,1300 | 1,1300 | 2.900 |
30 de jan. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 19.000 |
29 de jan. de 2024 | 1,2200 | 1,2600 | 1,1800 | 1,1800 | 1,1800 | 27.200 |
26 de jan. de 2024 | 1,2000 | 1,2500 | 1,1800 | 1,2200 | 1,2200 | 30.100 |
25 de jan. de 2024 | 1,1000 | 1,2100 | 1,1000 | 1,1700 | 1,1700 | 204.400 |
24 de jan. de 2024 | 1,1400 | 1,1800 | 1,0900 | 1,1300 | 1,1300 | 3.800 |
23 de jan. de 2024 | 1,1100 | 1,1500 | 1,0900 | 1,0900 | 1,0900 | 16.000 |
22 de jan. de 2024 | 1,1100 | 1,1500 | 1,0500 | 1,0500 | 1,0500 | 41.900 |
19 de jan. de 2024 | 1,1100 | 1,1500 | 1,0600 | 1,1000 | 1,1000 | 4.700 |
18 de jan. de 2024 | 1,1200 | 1,1800 | 1,1000 | 1,1300 | 1,1300 | 102.700 |
17 de jan. de 2024 | 1,1100 | 1,1500 | 1,0800 | 1,1000 | 1,1000 | 20.700 |
16 de jan. de 2024 | 1,0800 | 1,1900 | 1,0800 | 1,1100 | 1,1100 | 31.600 |
12 de jan. de 2024 | 1,1600 | 1,2000 | 1,1500 | 1,1500 | 1,1500 | 4.800 |
11 de jan. de 2024 | 1,1700 | 1,1700 | 1,1000 | 1,1300 | 1,1300 | 7.200 |
10 de jan. de 2024 | 1,1700 | 1,1800 | 1,1400 | 1,1800 | 1,1800 | 2.300 |
09 de jan. de 2024 | 1,1900 | 1,2100 | 1,1700 | 1,2000 | 1,2000 | 15.000 |
08 de jan. de 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 5.700 |
05 de jan. de 2024 | 1,2400 | 1,3000 | 1,2200 | 1,2400 | 1,2400 | 10.600 |
04 de jan. de 2024 | 1,2700 | 1,3300 | 1,2500 | 1,2500 | 1,2500 | 13.100 |
03 de jan. de 2024 | 1,2500 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | 3.700 |
02 de jan. de 2024 | 1,2800 | 1,3500 | 1,2000 | 1,2300 | 1,2300 | 12.200 |
29 de dez. de 2023 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | 7.200 |
28 de dez. de 2023 | 1,2500 | 1,3700 | 1,0900 | 1,2800 | 1,2800 | 90.100 |
27 de dez. de 2023 | 1,2300 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 11.000 |
26 de dez. de 2023 | 1,2300 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 57.300 |
22 de dez. de 2023 | 1,2500 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 49.400 |
21 de dez. de 2023 | 1,2200 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 17.000 |
20 de dez. de 2023 | 1,2500 | 1,2800 | 1,2100 | 1,2100 | 1,2100 | 28.900 |
19 de dez. de 2023 | 1,2600 | 1,2600 | 1,2000 | 1,2600 | 1,2600 | 50.300 |
18 de dez. de 2023 | 1,2100 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 20.100 |
15 de dez. de 2023 | 1,2500 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | 11.300 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |