Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
08 de mai. de 2024 | 0,9130 | 0,9130 | 0,9130 | 0,9000 | 0,9000 | 808.000 |
07 de mai. de 2024 | 0,9000 | 0,9400 | 0,8500 | 0,9000 | 0,9000 | 2.482.551 |
03 de mai. de 2024 | 0,9000 | 0,9400 | 0,8610 | 0,9000 | 0,9000 | 1.387.082 |
02 de mai. de 2024 | 0,9000 | 0,9400 | 0,8610 | 0,9000 | 0,9000 | 1.533.973 |
01 de mai. de 2024 | 0,9500 | 0,9160 | 0,8600 | 0,9000 | 0,9000 | 2.354.281 |
30 de abr. de 2024 | 0,9500 | 0,9550 | 0,9160 | 0,9500 | 0,9500 | 1.030.162 |
29 de abr. de 2024 | 0,9500 | 0,9580 | 0,9000 | 0,9500 | 0,9500 | 893.452 |
26 de abr. de 2024 | 0,9500 | 0,9470 | 0,9260 | 0,9500 | 0,9500 | 644.574 |
25 de abr. de 2024 | 0,9500 | 1,0000 | 0,9410 | 0,9500 | 0,9500 | 316.691 |
24 de abr. de 2024 | 0,9500 | 0,9700 | 0,9100 | 0,9500 | 0,9500 | 1.006.125 |
23 de abr. de 2024 | 0,9500 | 0,9620 | 0,9100 | 0,9500 | 0,9500 | 1.836.811 |
22 de abr. de 2024 | 0,9750 | 0,9780 | 0,9160 | 0,9500 | 0,9500 | 2.660.948 |
19 de abr. de 2024 | 0,9500 | 1,0000 | 0,9660 | 0,9750 | 0,9750 | 1.813.647 |
18 de abr. de 2024 | 0,9750 | 1,0000 | 0,9500 | 0,9750 | 0,9750 | 630.659 |
17 de abr. de 2024 | 1,0000 | 1,0200 | 0,9510 | 0,9750 | 0,9750 | 7.007.778 |
16 de abr. de 2024 | 1,0000 | 1,0230 | 0,9800 | 1,0000 | 1,0000 | 1.160.398 |
15 de abr. de 2024 | 1,0000 | 1,0500 | 0,9890 | 1,0000 | 1,0000 | 542.109 |
12 de abr. de 2024 | 1,0000 | 1,0450 | 0,9500 | 1,0000 | 1,0000 | 1.993.769 |
11 de abr. de 2024 | 1,0000 | 1,0230 | 0,9890 | 1,0000 | 1,0000 | 818.121 |
10 de abr. de 2024 | 1,0000 | 1,0170 | 0,9880 | 1,0000 | 1,0000 | 1.363.233 |
09 de abr. de 2024 | 0,9750 | 1,0240 | 0,9500 | 1,0000 | 1,0000 | 1.190.657 |
08 de abr. de 2024 | 0,9750 | 1,0000 | 0,9600 | 0,9600 | 0,9600 | 3.184.628 |
05 de abr. de 2024 | 1,0000 | 0,9970 | 0,9670 | 0,9750 | 0,9750 | 1.810.272 |
04 de abr. de 2024 | 1,0000 | 0,9780 | 0,9780 | 1,0000 | 1,0000 | 2.018.773 |
03 de abr. de 2024 | 1,0000 | 0,9910 | 0,9500 | 1,0000 | 1,0000 | 274.186 |
02 de abr. de 2024 | 1,0000 | 1,0140 | 0,9500 | 1,0000 | 1,0000 | 5.362.489 |
28 de mar. de 2024 | 1,0000 | 1,0300 | 0,9700 | 1,0000 | 1,0000 | 2.396.065 |
27 de mar. de 2024 | 1,0000 | 1,0300 | 0,9890 | 1,0000 | 1,0000 | 699.147 |
26 de mar. de 2024 | 1,0000 | 1,0450 | 0,9500 | 1,0000 | 1,0000 | 418.346 |
25 de mar. de 2024 | 1,0000 | 1,0280 | 0,9500 | 1,0000 | 1,0000 | 2.829.896 |
22 de mar. de 2024 | 1,0000 | 1,0230 | 0,9500 | 1,0000 | 1,0000 | 4.283.391 |
21 de mar. de 2024 | 1,0250 | 1,0000 | 0,9650 | 1,0000 | 1,0000 | 2.117.630 |
20 de mar. de 2024 | 1,0500 | 1,0650 | 1,0000 | 1,0250 | 1,0250 | 4.286.082 |
19 de mar. de 2024 | 1,0500 | 1,0280 | 1,0150 | 1,0500 | 1,0500 | 327.377 |
18 de mar. de 2024 | 1,0500 | 1,1000 | 1,0300 | 1,0500 | 1,0500 | 689.584 |
15 de mar. de 2024 | 1,0750 | 1,1500 | 1,0000 | 1,0500 | 1,0500 | 1.366.677 |
14 de mar. de 2024 | 1,1250 | 1,1930 | 1,0250 | 1,0750 | 1,0750 | 1.628.379 |
13 de mar. de 2024 | 1,1000 | 1,1500 | 1,0500 | 1,1250 | 1,1250 | 2.612.158 |
12 de mar. de 2024 | 1,1000 | 1,1640 | 1,0910 | 1,1000 | 1,1000 | 825.038 |
11 de mar. de 2024 | 1,1000 | 1,1270 | 1,0860 | 1,1000 | 1,1000 | 347.322 |
08 de mar. de 2024 | 1,0500 | 1,1380 | 1,0000 | 1,1000 | 1,1000 | 2.673.808 |
07 de mar. de 2024 | 1,1000 | 1,1000 | 1,0250 | 1,0500 | 1,0500 | 3.221.024 |
06 de mar. de 2024 | 1,1250 | 1,0880 | 1,0550 | 1,1000 | 1,1000 | 814.438 |
05 de mar. de 2024 | 1,0500 | 1,1850 | 1,0670 | 1,1250 | 1,1250 | 2.277.108 |
04 de mar. de 2024 | 1,0500 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 569.701 |
01 de mar. de 2024 | 1,0500 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 364.344 |
29 de fev. de 2024 | 1,0500 | 1,1000 | 1,0280 | 1,0500 | 1,0500 | 124.259 |
28 de fev. de 2024 | 1,1500 | 1,1590 | 1,0100 | 1,0500 | 1,0500 | 2.667.894 |
27 de fev. de 2024 | 1,0500 | 1,1750 | 1,0000 | 1,1500 | 1,1500 | 2.104.260 |
26 de fev. de 2024 | 1,0500 | 1,0550 | 1,0000 | 1,0500 | 1,0500 | 573.995 |
23 de fev. de 2024 | 1,0250 | 1,1250 | 1,0400 | 1,0750 | 1,0750 | 3.114.740 |
22 de fev. de 2024 | 1,0500 | 1,0800 | 1,0180 | 1,0250 | 1,0250 | 2.363.781 |
21 de fev. de 2024 | 1,0500 | 1,0450 | 1,0100 | 1,0500 | 1,0500 | 2.016.533 |
20 de fev. de 2024 | 1,0250 | 1,0470 | 1,0000 | 1,0500 | 1,0500 | 2.404.004 |
19 de fev. de 2024 | 1,0250 | 1,0470 | 1,0070 | 1,0250 | 1,0250 | 1.834.789 |
16 de fev. de 2024 | 1,0250 | 1,0500 | 0,9750 | 1,0250 | 1,0250 | 3.302.114 |
15 de fev. de 2024 | 1,0500 | 1,0440 | 1,0000 | 1,0250 | 1,0250 | 1.735.247 |
14 de fev. de 2024 | 1,0750 | 1,0850 | 1,0000 | 1,0500 | 1,0500 | 1.600.374 |
13 de fev. de 2024 | 1,0000 | 1,0750 | 0,9500 | 1,0250 | 1,0250 | 1.681.666 |
12 de fev. de 2024 | 1,0250 | 1,0500 | 0,9820 | 1,0000 | 1,0000 | 3.561.482 |
09 de fev. de 2024 | 1,0250 | 1,0300 | 1,0080 | 1,0250 | 1,0250 | 1.285.684 |
08 de fev. de 2024 | 1,0250 | 1,0430 | 1,0080 | 1,0250 | 1,0250 | 643.940 |
07 de fev. de 2024 | 1,0250 | 1,0400 | 0,9770 | 1,0250 | 1,0250 | 4.768.915 |
06 de fev. de 2024 | 1,0250 | 1,0350 | 1,0140 | 1,0250 | 1,0250 | 589.931 |
05 de fev. de 2024 | 1,0500 | 1,0450 | 1,0030 | 1,0250 | 1,0250 | 2.395.774 |
02 de fev. de 2024 | 1,0500 | 1,0800 | 1,0000 | 1,0500 | 1,0500 | 1.284.156 |
01 de fev. de 2024 | 1,0500 | 1,0680 | 1,0260 | 1,0500 | 1,0500 | 1.634.702 |
31 de jan. de 2024 | 1,0500 | 1,0800 | 1,0360 | 1,0500 | 1,0500 | 607.066 |
30 de jan. de 2024 | 1,1500 | 1,1950 | 1,0030 | 1,0500 | 1,0500 | 12.601.839 |
29 de jan. de 2024 | 0,9250 | 1,2000 | 0,9130 | 1,1500 | 1,1500 | 15.669.565 |
26 de jan. de 2024 | 0,9250 | 0,9500 | 0,9000 | 0,9250 | 0,9250 | 839.841 |
25 de jan. de 2024 | 0,9000 | 0,9500 | 0,9100 | 0,9250 | 0,9250 | 883.813 |
24 de jan. de 2024 | 0,9500 | 0,9320 | 0,8550 | 0,9000 | 0,9000 | 5.502.500 |
23 de jan. de 2024 | 1,0000 | 0,9780 | 0,9500 | 0,9500 | 0,9500 | 3.946.279 |
22 de jan. de 2024 | 1,0500 | 1,0280 | 0,9750 | 1,0000 | 1,0000 | 1.667.783 |
19 de jan. de 2024 | 1,0500 | 1,0900 | 1,0200 | 1,0500 | 1,0500 | 3.205.354 |
18 de jan. de 2024 | 1,0250 | 1,1000 | 1,0250 | 1,0500 | 1,0500 | 1.954.076 |
17 de jan. de 2024 | 1,0750 | 1,0530 | 1,0100 | 1,0250 | 1,0250 | 2.163.749 |
16 de jan. de 2024 | 0,9500 | 1,0700 | 0,9790 | 1,0750 | 1,0750 | 7.255.200 |
15 de jan. de 2024 | 0,9770 | 1,0440 | 0,9100 | 0,9500 | 0,9500 | 4.346.796 |
12 de jan. de 2024 | 1,0250 | 1,1000 | 1,0000 | 1,0250 | 1,0250 | 4.641.753 |
11 de jan. de 2024 | 1,0750 | 1,1500 | 1,0000 | 1,0250 | 1,0250 | 7.932.960 |
10 de jan. de 2024 | 1,0750 | 1,1250 | 1,0700 | 1,0750 | 1,0750 | 158.706 |
09 de jan. de 2024 | 1,0750 | 1,1500 | 1,1250 | 1,0750 | 1,0750 | 1.150.685 |
08 de jan. de 2024 | 1,2250 | 1,2300 | 1,0640 | 1,0750 | 1,0750 | 3.670.652 |
05 de jan. de 2024 | 1,1500 | 1,2350 | 1,1000 | 1,2250 | 1,2250 | 2.679.608 |
04 de jan. de 2024 | 1,1500 | 1,2000 | 1,1250 | 1,1500 | 1,1500 | 1.563.688 |
03 de jan. de 2024 | 1,2000 | 1,2220 | 1,1050 | 1,1500 | 1,1500 | 3.281.569 |
02 de jan. de 2024 | 1,2500 | 1,4000 | 1,1000 | 1,2000 | 1,2000 | 2.207.457 |
29 de dez. de 2023 | 1,2000 | 1,3000 | 1,1000 | 1,2000 | 1,2000 | 1.051.676 |
28 de dez. de 2023 | 1,1500 | 1,1770 | 1,1000 | 1,2000 | 1,2000 | 5.254.690 |
27 de dez. de 2023 | 1,1500 | 1,1770 | 1,1000 | 1,1500 | 1,1500 | 2.327.583 |
22 de dez. de 2023 | 1,1500 | 1,1720 | 1,1140 | 1,1500 | 1,1500 | 511.890 |
21 de dez. de 2023 | 1,0500 | 1,2000 | 0,9860 | 1,1500 | 1,1500 | 6.964.800 |
20 de dez. de 2023 | 1,0000 | 1,0790 | 0,9750 | 1,0000 | 1,0000 | 162.572 |
19 de dez. de 2023 | 1,0000 | 1,0940 | 0,9750 | 1,0000 | 1,0000 | 1.098.951 |
18 de dez. de 2023 | 1,0000 | 1,1100 | 0,9660 | 1,1100 | 1,1100 | 242.152 |
15 de dez. de 2023 | 0,9500 | 1,0980 | 0,9980 | 1,0000 | 1,0000 | 1.655.928 |
14 de dez. de 2023 | 0,9500 | 0,9980 | 0,9360 | 0,9500 | 0,9500 | 1.582.466 |
13 de dez. de 2023 | 1,0500 | 1,0030 | 0,9180 | 0,9500 | 0,9500 | 4.533.057 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |