Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
01 de jul. de 2024 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | 2.000 |
28 de jun. de 2024 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | - |
27 de jun. de 2024 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | - |
26 de jun. de 2024 | 1,6945 | 1,6945 | 1,6945 | 1,6945 | 1,6945 | - |
25 de jun. de 2024 | 1,6945 | 1,6945 | 1,6945 | 1,6945 | 1,6945 | - |
25 de jun. de 2024 | 0.45 Dividendo | |||||
24 de jun. de 2024 | 1,6945 | 1,6945 | 1,6945 | 1,6945 | 1,2445 | - |
21 de jun. de 2024 | 1,6945 | 1,6945 | 1,6945 | 1,6945 | 1,2445 | - |
20 de jun. de 2024 | 1,6945 | 1,6945 | 1,6945 | 1,6945 | 1,2445 | - |
19 de jun. de 2024 | 1,6945 | 1,6945 | 1,6945 | 1,6945 | 1,2445 | - |
18 de jun. de 2024 | 1,6660 | 1,6660 | 1,6660 | 1,6660 | 1,2236 | - |
17 de jun. de 2024 | 1,7325 | 1,7325 | 1,7325 | 1,7325 | 1,2724 | - |
14 de jun. de 2024 | 1,7325 | 1,7325 | 1,7325 | 1,7325 | 1,2724 | - |
13 de jun. de 2024 | 1,7325 | 1,7325 | 1,7325 | 1,7325 | 1,2724 | - |
12 de jun. de 2024 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | 1,2919 | - |
11 de jun. de 2024 | 1,7930 | 1,7930 | 1,7930 | 1,7930 | 1,3168 | - |
10 de jun. de 2024 | 1,7930 | 1,7930 | 1,7930 | 1,7930 | 1,3168 | - |
07 de jun. de 2024 | 1,7930 | 1,7930 | 1,7930 | 1,7930 | 1,3168 | - |
06 de jun. de 2024 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | 1,3117 | - |
05 de jun. de 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,3220 | - |
04 de jun. de 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,3220 | - |
03 de jun. de 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,3220 | - |
31 de mai. de 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,3220 | - |
30 de mai. de 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,3220 | - |
29 de mai. de 2024 | 1,8295 | 1,8295 | 1,8295 | 1,8295 | 1,3436 | - |
28 de mai. de 2024 | 1,8325 | 1,8325 | 1,8325 | 1,8325 | 1,3459 | - |
27 de mai. de 2024 | 1,8490 | 1,8490 | 1,8490 | 1,8490 | 1,3580 | - |
24 de mai. de 2024 | 1,8490 | 1,8490 | 1,8490 | 1,8490 | 1,3580 | - |
23 de mai. de 2024 | 1,8955 | 1,8955 | 1,8955 | 1,8955 | 1,3921 | - |
22 de mai. de 2024 | 1,8955 | 1,8955 | 1,8955 | 1,8955 | 1,3921 | - |
21 de mai. de 2024 | 1,8955 | 1,8955 | 1,8955 | 1,8955 | 1,3921 | - |
20 de mai. de 2024 | 1,8955 | 1,8955 | 1,8955 | 1,8955 | 1,3921 | - |
17 de mai. de 2024 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | 1,3521 | - |
16 de mai. de 2024 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | 1,3521 | - |
15 de mai. de 2024 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | 1,3183 | - |
14 de mai. de 2024 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | 1,3183 | - |
13 de mai. de 2024 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | 1,3183 | - |
10 de mai. de 2024 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | 1,3183 | - |
09 de mai. de 2024 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | 1,2919 | - |
08 de mai. de 2024 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | 1,2919 | - |
07 de mai. de 2024 | 1,7930 | 1,7930 | 1,7930 | 1,7930 | 1,3168 | - |
06 de mai. de 2024 | 1,7930 | 1,7930 | 1,7930 | 1,7930 | 1,3168 | - |
03 de mai. de 2024 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | 1,3389 | - |
02 de mai. de 2024 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | 1,2897 | - |
30 de abr. de 2024 | 1,7030 | 1,7030 | 1,7030 | 1,7030 | 1,2507 | - |
29 de abr. de 2024 | 1,7030 | 1,7030 | 1,7030 | 1,7030 | 1,2507 | - |
26 de abr. de 2024 | 1,6455 | 1,6455 | 1,6455 | 1,6455 | 1,2085 | - |
25 de abr. de 2024 | 1,4820 | 1,4820 | 1,4820 | 1,4820 | 1,0884 | - |
24 de abr. de 2024 | 1,4285 | 1,4285 | 1,4285 | 1,4285 | 1,0491 | - |
23 de abr. de 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,0209 | - |
22 de abr. de 2024 | 1,3825 | 1,3825 | 1,3825 | 1,3825 | 1,0154 | - |
19 de abr. de 2024 | 1,3825 | 1,3825 | 1,3825 | 1,3825 | 1,0154 | - |
18 de abr. de 2024 | 1,3825 | 1,3825 | 1,3825 | 1,3825 | 1,0154 | - |
17 de abr. de 2024 | 1,3825 | 1,3825 | 1,3825 | 1,3825 | 1,0154 | - |
16 de abr. de 2024 | 1,3970 | 1,3970 | 1,3970 | 1,3970 | 1,0260 | - |
15 de abr. de 2024 | 1,3970 | 1,3970 | 1,3970 | 1,3970 | 1,0260 | - |
12 de abr. de 2024 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | 1,0297 | - |
11 de abr. de 2024 | 1,4065 | 1,4065 | 1,4065 | 1,4065 | 1,0330 | - |
10 de abr. de 2024 | 1,4065 | 1,4065 | 1,4065 | 1,4065 | 1,0330 | - |
09 de abr. de 2024 | 1,4035 | 1,4035 | 1,4035 | 1,4035 | 1,0308 | - |
08 de abr. de 2024 | 1,3945 | 1,3945 | 1,3945 | 1,3945 | 1,0242 | - |
05 de abr. de 2024 | 1,3945 | 1,3945 | 1,3945 | 1,3945 | 1,0242 | - |
04 de abr. de 2024 | 1,3935 | 1,3935 | 1,3935 | 1,3935 | 1,0234 | - |
03 de abr. de 2024 | 1,3935 | 1,3935 | 1,3935 | 1,3935 | 1,0234 | - |
02 de abr. de 2024 | 1,3935 | 1,3935 | 1,3935 | 1,3935 | 1,0234 | - |
28 de mar. de 2024 | 1,2990 | 1,2990 | 1,2990 | 1,2990 | 0,9540 | - |
27 de mar. de 2024 | 1,2790 | 1,2790 | 1,2790 | 1,2790 | 0,9393 | - |
26 de mar. de 2024 | 1,2790 | 1,2790 | 1,2790 | 1,2790 | 0,9393 | - |
25 de mar. de 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 0,9327 | - |
22 de mar. de 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 0,9327 | - |
21 de mar. de 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 0,9327 | - |
20 de mar. de 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 0,9217 | - |
19 de mar. de 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 0,9217 | - |
18 de mar. de 2024 | 1,2950 | 1,3220 | 1,2950 | 1,3220 | 0,9709 | 2.000 |
15 de mar. de 2024 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | 0,9650 | - |
14 de mar. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 0,9841 | - |
13 de mar. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 0,9841 | - |
12 de mar. de 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 0,9878 | - |
11 de mar. de 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 0,8945 | - |
08 de mar. de 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 0,8945 | - |
07 de mar. de 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 0,8945 | - |
06 de mar. de 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 0,9291 | - |
05 de mar. de 2024 | 1,2870 | 1,2870 | 1,2870 | 1,2870 | 0,9452 | - |
04 de mar. de 2024 | 1,3130 | 1,3130 | 1,3130 | 1,3130 | 0,9643 | - |
01 de mar. de 2024 | 1,3770 | 1,3770 | 1,3770 | 1,3770 | 1,0113 | - |
29 de fev. de 2024 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | 1,0297 | - |
28 de fev. de 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,0466 | - |
27 de fev. de 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,0502 | - |
26 de fev. de 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,0502 | - |
23 de fev. de 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,0502 | - |
22 de fev. de 2024 | 1,4280 | 1,4280 | 1,4280 | 1,4280 | 1,0488 | - |
21 de fev. de 2024 | 1,4280 | 1,4280 | 1,4280 | 1,4280 | 1,0488 | - |
20 de fev. de 2024 | 1,3880 | 1,3880 | 1,3880 | 1,3880 | 1,0194 | - |
19 de fev. de 2024 | 1,3880 | 1,3880 | 1,3880 | 1,3880 | 1,0194 | - |
16 de fev. de 2024 | 1,3880 | 1,3880 | 1,3880 | 1,3880 | 1,0194 | - |
15 de fev. de 2024 | 1,3630 | 1,3630 | 1,3630 | 1,3630 | 1,0010 | - |
14 de fev. de 2024 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | 1,0121 | - |
13 de fev. de 2024 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | 1,0216 | - |
12 de fev. de 2024 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | 1,0216 | - |
09 de fev. de 2024 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1,0018 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |