Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
25 de abr. de 2024 | 1,3000 | 1,3000 | 1,2300 | 1,2400 | 1,2400 | 24.000 |
24 de abr. de 2024 | 1,3200 | 1,3200 | 1,2900 | 1,3200 | 1,3200 | 17.800 |
23 de abr. de 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 11.700 |
22 de abr. de 2024 | 1,3200 | 1,3700 | 1,3100 | 1,3100 | 1,3100 | 31.400 |
19 de abr. de 2024 | 1,3400 | 1,3800 | 1,3000 | 1,3000 | 1,3000 | 22.000 |
18 de abr. de 2024 | 1,3600 | 1,3800 | 1,3200 | 1,3200 | 1,3200 | 16.000 |
17 de abr. de 2024 | 1,3500 | 1,3900 | 1,3300 | 1,3600 | 1,3600 | 7.800 |
16 de abr. de 2024 | 1,3500 | 1,3900 | 1,3300 | 1,3400 | 1,3400 | 14.300 |
15 de abr. de 2024 | 1,4800 | 1,4800 | 1,3400 | 1,3500 | 1,3500 | 29.300 |
12 de abr. de 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 19.000 |
11 de abr. de 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 3.800 |
10 de abr. de 2024 | 1,5100 | 1,5200 | 1,4800 | 1,5100 | 1,5100 | 13.600 |
09 de abr. de 2024 | 1,5200 | 1,5500 | 1,5000 | 1,5300 | 1,5300 | 31.600 |
08 de abr. de 2024 | 1,5200 | 1,5700 | 1,5100 | 1,5500 | 1,5500 | 24.400 |
05 de abr. de 2024 | 1,5100 | 1,5600 | 1,5100 | 1,5300 | 1,5300 | 9.600 |
04 de abr. de 2024 | 1,5300 | 1,5700 | 1,5100 | 1,5100 | 1,5100 | 12.200 |
03 de abr. de 2024 | 1,6000 | 1,7100 | 1,5300 | 1,5500 | 1,5500 | 46.200 |
02 de abr. de 2024 | 1,5800 | 1,6300 | 1,5700 | 1,6100 | 1,6100 | 23.400 |
01 de abr. de 2024 | 1,5600 | 1,6000 | 1,5000 | 1,6000 | 1,6000 | 53.400 |
28 de mar. de 2024 | 1,6000 | 1,6300 | 1,5600 | 1,5700 | 1,5700 | 20.600 |
27 de mar. de 2024 | 1,6000 | 1,6200 | 1,5600 | 1,5900 | 1,5900 | 14.600 |
26 de mar. de 2024 | 1,6100 | 1,6800 | 1,5900 | 1,5900 | 1,5900 | 23.200 |
25 de mar. de 2024 | 1,7000 | 1,7000 | 1,6100 | 1,6100 | 1,6100 | 22.200 |
22 de mar. de 2024 | 1,6800 | 1,7300 | 1,6700 | 1,6700 | 1,6700 | 34.900 |
21 de mar. de 2024 | 1,6600 | 1,7200 | 1,6400 | 1,6800 | 1,6800 | 32.000 |
20 de mar. de 2024 | 1,6300 | 1,7000 | 1,5900 | 1,6900 | 1,6900 | 77.700 |
19 de mar. de 2024 | 1,6600 | 1,6600 | 1,6200 | 1,6600 | 1,6600 | 25.800 |
18 de mar. de 2024 | 1,6400 | 1,6800 | 1,6400 | 1,6400 | 1,6400 | 11.400 |
15 de mar. de 2024 | 1,6700 | 1,7000 | 1,6100 | 1,6100 | 1,6100 | 50.700 |
14 de mar. de 2024 | 1,6600 | 1,7000 | 1,6500 | 1,6800 | 1,6800 | 20.600 |
13 de mar. de 2024 | 1,6500 | 1,6800 | 1,6200 | 1,6200 | 1,6200 | 9.700 |
12 de mar. de 2024 | 1,6600 | 1,6900 | 1,6100 | 1,6100 | 1,6100 | 11.600 |
11 de mar. de 2024 | 1,6700 | 1,7100 | 1,6400 | 1,6400 | 1,6400 | 14.500 |
08 de mar. de 2024 | 1,6600 | 1,7000 | 1,6200 | 1,6300 | 1,6300 | 24.600 |
07 de mar. de 2024 | 1,6900 | 1,7100 | 1,6500 | 1,6500 | 1,6500 | 17.600 |
06 de mar. de 2024 | 1,7000 | 1,7300 | 1,6400 | 1,6400 | 1,6400 | 23.600 |
05 de mar. de 2024 | 1,7000 | 1,7300 | 1,6800 | 1,6900 | 1,6900 | 18.100 |
04 de mar. de 2024 | 1,7100 | 1,7300 | 1,6900 | 1,7200 | 1,7200 | 17.500 |
01 de mar. de 2024 | 1,7000 | 1,7300 | 1,7000 | 1,7200 | 1,7200 | 5.500 |
29 de fev. de 2024 | 1,7300 | 1,7400 | 1,7000 | 1,7200 | 1,7200 | 10.000 |
28 de fev. de 2024 | 1,7300 | 1,7800 | 1,7100 | 1,7400 | 1,7400 | 15.600 |
27 de fev. de 2024 | 1,6800 | 1,7600 | 1,6800 | 1,7400 | 1,7400 | 56.400 |
26 de fev. de 2024 | 1,7500 | 1,7700 | 1,6700 | 1,6700 | 1,6700 | 44.000 |
23 de fev. de 2024 | 1,7700 | 1,8800 | 1,7000 | 1,7300 | 1,7300 | 101.700 |
22 de fev. de 2024 | 1,7700 | 1,7700 | 1,7100 | 1,7200 | 1,7200 | 46.800 |
21 de fev. de 2024 | 1,7600 | 1,7800 | 1,7200 | 1,7400 | 1,7400 | 12.900 |
20 de fev. de 2024 | 1,7600 | 1,7800 | 1,7100 | 1,7800 | 1,7800 | 25.000 |
19 de fev. de 2024 | 1,7300 | 1,7800 | 1,6800 | 1,7600 | 1,7600 | 35.900 |
16 de fev. de 2024 | 1,7200 | 1,7600 | 1,6900 | 1,7500 | 1,7500 | 33.200 |
15 de fev. de 2024 | 1,6800 | 1,7800 | 1,6700 | 1,7500 | 1,7500 | 35.700 |
14 de fev. de 2024 | 1,7300 | 1,7700 | 1,6800 | 1,6800 | 1,6800 | 9.400 |
09 de fev. de 2024 | 1,7900 | 1,8300 | 1,7100 | 1,7100 | 1,7100 | 41.400 |
08 de fev. de 2024 | 1,8000 | 1,8900 | 1,7500 | 1,7600 | 1,7600 | 51.100 |
07 de fev. de 2024 | 1,7700 | 1,9400 | 1,7200 | 1,7900 | 1,7900 | 74.200 |
06 de fev. de 2024 | 1,6900 | 1,8300 | 1,6800 | 1,7300 | 1,7300 | 35.000 |
05 de fev. de 2024 | 1,7700 | 1,8200 | 1,6300 | 1,7000 | 1,7000 | 29.200 |
02 de fev. de 2024 | 1,8900 | 1,9100 | 1,7600 | 1,7700 | 1,7700 | 38.400 |
01 de fev. de 2024 | 1,9200 | 1,9500 | 1,8500 | 1,8500 | 1,8500 | 17.900 |
31 de jan. de 2024 | 1,9400 | 1,9400 | 1,8500 | 1,8800 | 1,8800 | 33.600 |
30 de jan. de 2024 | 1,9700 | 2,0400 | 1,9000 | 1,9100 | 1,9100 | 43.700 |
29 de jan. de 2024 | 2,0200 | 2,0700 | 1,9700 | 1,9800 | 1,9800 | 63.500 |
26 de jan. de 2024 | 2,1200 | 2,1200 | 1,9800 | 1,9800 | 1,9800 | 35.800 |
25 de jan. de 2024 | 2,0700 | 2,1400 | 2,0300 | 2,0500 | 2,0500 | 36.400 |
24 de jan. de 2024 | 2,1000 | 2,1600 | 2,0800 | 2,0800 | 2,0800 | 43.400 |
23 de jan. de 2024 | 2,0300 | 2,1700 | 2,0300 | 2,0600 | 2,0600 | 76.400 |
22 de jan. de 2024 | 2,1000 | 2,2000 | 1,9500 | 1,9700 | 1,9700 | 85.800 |
19 de jan. de 2024 | 2,0000 | 2,0900 | 1,9900 | 2,0500 | 2,0500 | 45.000 |
18 de jan. de 2024 | 2,1300 | 2,1800 | 1,9400 | 2,0500 | 2,0500 | 46.200 |
17 de jan. de 2024 | 2,1400 | 2,2400 | 2,1100 | 2,1100 | 2,1100 | 21.600 |
16 de jan. de 2024 | 2,2400 | 2,3200 | 2,1200 | 2,1400 | 2,1400 | 46.800 |
15 de jan. de 2024 | 2,2200 | 2,3800 | 2,2000 | 2,2500 | 2,2500 | 49.200 |
12 de jan. de 2024 | 2,1600 | 2,2500 | 2,1400 | 2,2300 | 2,2300 | 51.900 |
11 de jan. de 2024 | 2,1800 | 2,2500 | 2,1300 | 2,1300 | 2,1300 | 35.400 |
10 de jan. de 2024 | 2,2200 | 2,2800 | 2,1500 | 2,1500 | 2,1500 | 28.800 |
09 de jan. de 2024 | 2,2300 | 2,3000 | 2,2000 | 2,2300 | 2,2300 | 25.300 |
08 de jan. de 2024 | 2,2900 | 2,3000 | 2,2000 | 2,2300 | 2,2300 | 44.600 |
05 de jan. de 2024 | 2,3700 | 2,4700 | 2,2600 | 2,2700 | 2,2700 | 62.200 |
04 de jan. de 2024 | 2,1300 | 2,4500 | 2,1100 | 2,3900 | 2,3900 | 119.400 |
03 de jan. de 2024 | 2,0500 | 2,1900 | 2,0400 | 2,1500 | 2,1500 | 25.900 |
02 de jan. de 2024 | 2,2300 | 2,2800 | 2,0800 | 2,0800 | 2,0800 | 84.400 |
28 de dez. de 2023 | 2,2100 | 2,3400 | 2,1800 | 2,1800 | 2,1800 | 40.800 |
27 de dez. de 2023 | 2,2000 | 2,3800 | 2,1700 | 2,2500 | 2,2500 | 151.600 |
26 de dez. de 2023 | 2,1300 | 2,2100 | 2,1300 | 2,1500 | 2,1500 | 26.700 |
22 de dez. de 2023 | 2,1700 | 2,2200 | 2,1100 | 2,1200 | 2,1200 | 21.000 |
21 de dez. de 2023 | 2,2800 | 2,2900 | 2,1200 | 2,1200 | 2,1200 | 59.900 |
20 de dez. de 2023 | 2,1800 | 2,3700 | 2,1800 | 2,2300 | 2,2300 | 46.400 |
19 de dez. de 2023 | 2,2100 | 2,3000 | 2,1900 | 2,1900 | 2,1900 | 63.400 |
18 de dez. de 2023 | 2,3800 | 2,3800 | 2,2100 | 2,2200 | 2,2200 | 44.200 |
15 de dez. de 2023 | 2,5100 | 2,7000 | 2,2800 | 2,3000 | 2,3000 | 144.600 |
14 de dez. de 2023 | 2,0600 | 2,6300 | 2,0600 | 2,5100 | 2,5100 | 334.800 |
13 de dez. de 2023 | 2,0600 | 2,1200 | 2,0400 | 2,0600 | 2,0600 | 33.000 |
12 de dez. de 2023 | 2,1900 | 2,2200 | 2,0200 | 2,0600 | 2,0600 | 89.200 |
11 de dez. de 2023 | 2,2900 | 2,3900 | 2,1200 | 2,1900 | 2,1900 | 93.800 |
08 de dez. de 2023 | 2,4500 | 2,5300 | 2,2700 | 2,3300 | 2,3300 | 94.300 |
07 de dez. de 2023 | 2,7100 | 2,7800 | 2,3300 | 2,4300 | 2,4300 | 322.800 |
06 de dez. de 2023 | 3,1100 | 3,3500 | 2,5500 | 2,5900 | 2,5900 | 512.400 |
05 de dez. de 2023 | 2,4500 | 2,9500 | 2,4300 | 2,9200 | 2,9200 | 600.000 |
04 de dez. de 2023 | 2,2500 | 2,5000 | 2,2400 | 2,3000 | 2,3000 | 311.500 |
01 de dez. de 2023 | 2,3400 | 2,5400 | 2,2000 | 2,2100 | 2,2100 | 404.100 |
30 de nov. de 2023 | 2,2500 | 2,5500 | 2,2500 | 2,3000 | 2,3000 | 519.900 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |