Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 4.300 |
25 de abr. de 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 135.500 |
24 de abr. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
23 de abr. de 2024 | 1,3000 | 1,3000 | 1,2000 | 1,3000 | 1,3000 | 2.700 |
22 de abr. de 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 6.000 |
19 de abr. de 2024 | 1,5100 | 1,6500 | 1,4500 | 1,4500 | 1,4500 | 6.300 |
18 de abr. de 2024 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1.000 |
17 de abr. de 2024 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | - |
16 de abr. de 2024 | 1,5300 | 1,5300 | 1,3490 | 1,3640 | 1,3640 | 5.800 |
15 de abr. de 2024 | 2,0000 | 2,0000 | 1,5000 | 1,5300 | 1,5300 | 1.500 |
12 de abr. de 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1.700 |
11 de abr. de 2024 | 1,5000 | 2,5000 | 1,5000 | 1,5000 | 1,5000 | 6.600 |
10 de abr. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 800 |
09 de abr. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
08 de abr. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 700 |
05 de abr. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 200 |
04 de abr. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
03 de abr. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
02 de abr. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
01 de abr. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 2.000 |
28 de mar. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 700 |
27 de mar. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 500 |
26 de mar. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 400 |
25 de mar. de 2024 | 1,9800 | 1,9800 | 1,6800 | 1,6800 | 1,6800 | 4.600 |
22 de mar. de 2024 | 1,6840 | 2,0000 | 1,6480 | 2,0000 | 2,0000 | 13.800 |
21 de mar. de 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | - |
20 de mar. de 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 3.000 |
19 de mar. de 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 1.500 |
18 de mar. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 10.400 |
15 de mar. de 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 8.800 |
14 de mar. de 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 4.400 |
13 de mar. de 2024 | 1,6330 | 1,6330 | 1,6300 | 1,6300 | 1,6300 | 500 |
12 de mar. de 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
11 de mar. de 2024 | 1,6000 | 1,6200 | 1,6000 | 1,6200 | 1,6200 | 5.800 |
08 de mar. de 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 8.400 |
07 de mar. de 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 500 |
06 de mar. de 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 6.200 |
05 de mar. de 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1.100 |
04 de mar. de 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 4.700 |
01 de mar. de 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 5.100 |
29 de fev. de 2024 | 1,9000 | 1,9400 | 1,8800 | 1,8800 | 1,8800 | 7.200 |
28 de fev. de 2024 | 1,9000 | 1,9000 | 1,8600 | 1,8600 | 1,8600 | 7.600 |
27 de fev. de 2024 | 1,6300 | 1,8400 | 1,6300 | 1,8400 | 1,8400 | 13.100 |
26 de fev. de 2024 | 1,6700 | 1,6700 | 1,4900 | 1,5800 | 1,5800 | 14.400 |
23 de fev. de 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 4.000 |
22 de fev. de 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
21 de fev. de 2024 | 1,9510 | 1,9510 | 1,9200 | 1,9200 | 1,9200 | 2.000 |
20 de fev. de 2024 | 1,8390 | 1,8390 | 1,8000 | 1,8200 | 1,8200 | 5.800 |
16 de fev. de 2024 | 1,5910 | 1,6890 | 1,3100 | 1,3100 | 1,3100 | 3.800 |
15 de fev. de 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 600 |
14 de fev. de 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 500 |
13 de fev. de 2024 | 1,4400 | 1,4640 | 1,4400 | 1,4640 | 1,4640 | 5.100 |
12 de fev. de 2024 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | 900 |
09 de fev. de 2024 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | 900 |
08 de fev. de 2024 | 1,2900 | 1,4040 | 1,2900 | 1,4040 | 1,4040 | 8.000 |
07 de fev. de 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
06 de fev. de 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 600 |
05 de fev. de 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
02 de fev. de 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
01 de fev. de 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
31 de jan. de 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1.300 |
30 de jan. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 20.000 |
29 de jan. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 2.400 |
26 de jan. de 2024 | 1,2210 | 1,2210 | 1,2200 | 1,2200 | 1,2200 | 2.200 |
25 de jan. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 300 |
24 de jan. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 2.600 |
23 de jan. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 500 |
22 de jan. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
19 de jan. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
18 de jan. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1.700 |
17 de jan. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
16 de jan. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 5.200 |
12 de jan. de 2024 | 1,3000 | 1,3000 | 1,1500 | 1,1500 | 1,1500 | 2.800 |
11 de jan. de 2024 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1.600 |
10 de jan. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
09 de jan. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 400 |
08 de jan. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 3.000 |
05 de jan. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 3.700 |
04 de jan. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 4.100 |
03 de jan. de 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 3.600 |
02 de jan. de 2024 | 0,9940 | 0,9940 | 0,9940 | 0,9940 | 0,9940 | 2.000 |
29 de dez. de 2023 | 0,9940 | 0,9940 | 0,9940 | 0,9940 | 0,9940 | 9.400 |
28 de dez. de 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 5.100 |
27 de dez. de 2023 | 1,3000 | 1,3000 | 1,0190 | 1,0600 | 1,0600 | 40.700 |
26 de dez. de 2023 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | - |
22 de dez. de 2023 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | - |
21 de dez. de 2023 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | - |
20 de dez. de 2023 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | - |
19 de dez. de 2023 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 7.100 |
18 de dez. de 2023 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 4.000 |
15 de dez. de 2023 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 3.000 |
14 de dez. de 2023 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 0,7170 | 300 |
13 de dez. de 2023 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
12 de dez. de 2023 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
11 de dez. de 2023 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 2.000 |
08 de dez. de 2023 | 0,8850 | 0,8850 | 0,8850 | 0,8850 | 0,8850 | - |
07 de dez. de 2023 | 0,9310 | 1,0410 | 0,8850 | 0,8850 | 0,8850 | 10.900 |
06 de dez. de 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1.000 |
05 de dez. de 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 300 |
04 de dez. de 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 500 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |