Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 1,0600 | 1,0800 | 1,0500 | 1,0600 | 1,0600 | 50.000 |
25 de abr. de 2024 | 1,0600 | 1,0800 | 1,0200 | 1,0600 | 1,0600 | 56.100 |
24 de abr. de 2024 | 1,0900 | 1,1000 | 1,0500 | 1,0800 | 1,0800 | 28.900 |
23 de abr. de 2024 | 1,1400 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 11.000 |
22 de abr. de 2024 | 1,0900 | 1,1400 | 1,0700 | 1,1200 | 1,1200 | 26.800 |
19 de abr. de 2024 | 1,0700 | 1,0900 | 1,0700 | 1,0900 | 1,0900 | 1.900 |
18 de abr. de 2024 | 1,0900 | 1,0900 | 1,0600 | 1,0800 | 1,0800 | 14.200 |
17 de abr. de 2024 | 1,1100 | 1,1100 | 1,0600 | 1,0800 | 1,0800 | 18.800 |
16 de abr. de 2024 | 1,1000 | 1,1200 | 1,0000 | 1,1100 | 1,1100 | 70.200 |
15 de abr. de 2024 | 1,1200 | 1,1400 | 1,0900 | 1,1100 | 1,1100 | 26.300 |
12 de abr. de 2024 | 1,1600 | 1,1600 | 1,1000 | 1,1200 | 1,1200 | 24.400 |
11 de abr. de 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | 14.600 |
10 de abr. de 2024 | 1,1600 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | 16.500 |
09 de abr. de 2024 | 1,1600 | 1,1700 | 1,1300 | 1,1700 | 1,1700 | 62.200 |
08 de abr. de 2024 | 1,1700 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 51.000 |
05 de abr. de 2024 | 1,1700 | 1,2200 | 1,1500 | 1,1500 | 1,1500 | 28.300 |
04 de abr. de 2024 | 1,1900 | 1,2300 | 1,1800 | 1,1800 | 1,1800 | 36.200 |
03 de abr. de 2024 | 1,2400 | 1,2800 | 1,1800 | 1,1800 | 1,1800 | 152.400 |
02 de abr. de 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2100 | 1,2100 | 16.800 |
01 de abr. de 2024 | 1,1900 | 1,2500 | 1,1700 | 1,2400 | 1,2400 | 81.100 |
28 de mar. de 2024 | 1,2000 | 1,2400 | 1,1500 | 1,1800 | 1,1800 | 145.100 |
27 de mar. de 2024 | 1,2500 | 1,3000 | 1,1700 | 1,1900 | 1,1900 | 79.700 |
26 de mar. de 2024 | 1,2500 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 27.300 |
25 de mar. de 2024 | 1,2600 | 1,3200 | 1,2500 | 1,2500 | 1,2500 | 43.600 |
22 de mar. de 2024 | 1,2400 | 1,2600 | 1,2300 | 1,2500 | 1,2500 | 6.300 |
21 de mar. de 2024 | 1,2800 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 11.400 |
20 de mar. de 2024 | 1,2400 | 1,3200 | 1,2300 | 1,2800 | 1,2800 | 43.800 |
19 de mar. de 2024 | 1,2400 | 1,2700 | 1,2300 | 1,2500 | 1,2500 | 34.700 |
18 de mar. de 2024 | 1,2700 | 1,3000 | 1,2400 | 1,2600 | 1,2600 | 8.100 |
15 de mar. de 2024 | 1,2500 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | 18.400 |
14 de mar. de 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2800 | 1,2800 | 32.000 |
13 de mar. de 2024 | 1,2300 | 1,3000 | 1,2300 | 1,2500 | 1,2500 | 78.500 |
12 de mar. de 2024 | 1,1900 | 1,3100 | 1,1500 | 1,2400 | 1,2400 | 373.300 |
11 de mar. de 2024 | 1,2700 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 12.800 |
08 de mar. de 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2700 | 1,2700 | 50.000 |
07 de mar. de 2024 | 1,2800 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 44.900 |
06 de mar. de 2024 | 1,2900 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 78.600 |
05 de mar. de 2024 | 1,3000 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 78.500 |
04 de mar. de 2024 | 1,3400 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 38.600 |
01 de mar. de 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | 13.600 |
29 de fev. de 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3400 | 1,3400 | 28.300 |
28 de fev. de 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3400 | 1,3400 | 32.700 |
27 de fev. de 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3500 | 1,3500 | 56.800 |
26 de fev. de 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 78.500 |
23 de fev. de 2024 | 1,3300 | 1,3500 | 1,3100 | 1,3200 | 1,3200 | 119.400 |
22 de fev. de 2024 | 1,3700 | 1,3800 | 1,3000 | 1,3200 | 1,3200 | 171.600 |
21 de fev. de 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3700 | 1,3700 | 46.200 |
20 de fev. de 2024 | 1,4100 | 1,4300 | 1,3500 | 1,3900 | 1,3900 | 134.700 |
19 de fev. de 2024 | 1,3800 | 1,4800 | 1,3800 | 1,4400 | 1,4400 | 140.100 |
16 de fev. de 2024 | 1,4200 | 1,4600 | 1,3600 | 1,3800 | 1,3800 | 74.000 |
15 de fev. de 2024 | 1,3700 | 1,4500 | 1,3300 | 1,3900 | 1,3900 | 42.400 |
14 de fev. de 2024 | 1,3800 | 1,4000 | 1,3300 | 1,3900 | 1,3900 | 43.800 |
09 de fev. de 2024 | 1,3900 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 49.000 |
08 de fev. de 2024 | 1,4000 | 1,4400 | 1,3600 | 1,3800 | 1,3800 | 58.800 |
07 de fev. de 2024 | 1,4200 | 1,5100 | 1,3600 | 1,4000 | 1,4000 | 128.200 |
06 de fev. de 2024 | 1,3200 | 1,5000 | 1,3200 | 1,4200 | 1,4200 | 189.700 |
05 de fev. de 2024 | 1,4200 | 1,4400 | 1,3100 | 1,3200 | 1,3200 | 133.000 |
02 de fev. de 2024 | 1,4800 | 1,4800 | 1,4200 | 1,4200 | 1,4200 | 39.200 |
01 de fev. de 2024 | 1,4700 | 1,5100 | 1,4600 | 1,4600 | 1,4600 | 29.400 |
31 de jan. de 2024 | 1,4700 | 1,5000 | 1,4600 | 1,4700 | 1,4700 | 41.700 |
30 de jan. de 2024 | 1,5100 | 1,5100 | 1,4600 | 1,4600 | 1,4600 | 72.700 |
29 de jan. de 2024 | 1,5000 | 1,5800 | 1,5000 | 1,5100 | 1,5100 | 108.100 |
26 de jan. de 2024 | 1,4800 | 1,5800 | 1,4700 | 1,4900 | 1,4900 | 145.600 |
25 de jan. de 2024 | 1,5100 | 1,5400 | 1,4700 | 1,4800 | 1,4800 | 81.200 |
24 de jan. de 2024 | 1,4900 | 1,5800 | 1,4900 | 1,5000 | 1,5000 | 158.500 |
23 de jan. de 2024 | 1,4800 | 1,5900 | 1,4600 | 1,4900 | 1,4900 | 243.900 |
22 de jan. de 2024 | 1,4700 | 1,6900 | 1,4400 | 1,5100 | 1,5100 | 697.900 |
19 de jan. de 2024 | 1,4300 | 1,4700 | 1,4100 | 1,4400 | 1,4400 | 35.400 |
18 de jan. de 2024 | 1,4400 | 1,4700 | 1,4000 | 1,4600 | 1,4600 | 53.800 |
17 de jan. de 2024 | 1,4900 | 1,5300 | 1,4100 | 1,4300 | 1,4300 | 66.200 |
16 de jan. de 2024 | 1,5800 | 1,5800 | 1,4800 | 1,4900 | 1,4900 | 94.500 |
15 de jan. de 2024 | 1,4900 | 1,6200 | 1,4900 | 1,5800 | 1,5800 | 117.700 |
12 de jan. de 2024 | 1,5000 | 1,5400 | 1,4900 | 1,5200 | 1,5200 | 29.200 |
11 de jan. de 2024 | 1,5000 | 1,5200 | 1,4600 | 1,4900 | 1,4900 | 53.100 |
10 de jan. de 2024 | 1,5400 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 68.800 |
09 de jan. de 2024 | 1,5200 | 1,5600 | 1,5200 | 1,5300 | 1,5300 | 10.600 |
08 de jan. de 2024 | 1,5300 | 1,5600 | 1,5200 | 1,5400 | 1,5400 | 45.800 |
05 de jan. de 2024 | 1,5800 | 1,5900 | 1,5300 | 1,5300 | 1,5300 | 31.600 |
04 de jan. de 2024 | 1,5700 | 1,6000 | 1,5400 | 1,5600 | 1,5600 | 75.300 |
03 de jan. de 2024 | 1,5800 | 1,6500 | 1,5600 | 1,5700 | 1,5700 | 42.900 |
02 de jan. de 2024 | 1,6000 | 1,6000 | 1,5500 | 1,5700 | 1,5700 | 70.800 |
28 de dez. de 2023 | 1,6700 | 1,7000 | 1,6000 | 1,6000 | 1,6000 | 101.500 |
27 de dez. de 2023 | 1,6000 | 1,7400 | 1,6000 | 1,6700 | 1,6700 | 383.900 |
26 de dez. de 2023 | 1,6000 | 1,6400 | 1,5600 | 1,5800 | 1,5800 | 124.600 |
22 de dez. de 2023 | 1,6000 | 1,6400 | 1,4900 | 1,6200 | 1,6200 | 224.300 |
21 de dez. de 2023 | 1,5900 | 1,6500 | 1,5600 | 1,5900 | 1,5900 | 118.700 |
20 de dez. de 2023 | 1,6200 | 1,6900 | 1,5500 | 1,5600 | 1,5600 | 266.200 |
19 de dez. de 2023 | 1,7400 | 1,7700 | 1,6300 | 1,6300 | 1,6300 | 215.700 |
18 de dez. de 2023 | 1,7500 | 1,8300 | 1,6100 | 1,7400 | 1,7400 | 248.800 |
15 de dez. de 2023 | 1,8600 | 1,9400 | 1,7500 | 1,7700 | 1,7700 | 325.700 |
14 de dez. de 2023 | 1,7100 | 2,0600 | 1,7100 | 1,8300 | 1,8300 | 1.002.300 |
13 de dez. de 2023 | 1,7600 | 1,8000 | 1,6500 | 1,7000 | 1,7000 | 292.600 |
12 de dez. de 2023 | 1,8900 | 1,9300 | 1,7100 | 1,7500 | 1,7500 | 491.300 |
11 de dez. de 2023 | 1,9700 | 2,0400 | 1,8600 | 1,9100 | 1,9100 | 334.700 |
08 de dez. de 2023 | 2,1600 | 2,2400 | 1,8700 | 1,9400 | 1,9400 | 547.200 |
07 de dez. de 2023 | 2,2700 | 2,4600 | 2,0000 | 2,0800 | 2,0800 | 782.000 |
06 de dez. de 2023 | 2,1500 | 2,7200 | 2,1300 | 2,2500 | 2,2500 | 1.532.500 |
05 de dez. de 2023 | 1,5200 | 2,1900 | 1,5000 | 2,1000 | 2,1000 | 1.107.400 |
04 de dez. de 2023 | 1,4700 | 1,5800 | 1,4600 | 1,4900 | 1,4900 | 248.000 |
01 de dez. de 2023 | 1,3700 | 1,5600 | 1,3700 | 1,4600 | 1,4600 | 538.300 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |