Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 1,6452 | 1,6459 | 1,6346 | 1,6363 | 1,6363 | - |
26 de abr. de 2024 | 1,6445 | 1,6451 | 1,6345 | 1,6445 | 1,6445 | - |
25 de abr. de 2024 | 1,6468 | 1,6486 | 1,6409 | 1,6468 | 1,6468 | - |
24 de abr. de 2024 | 1,6493 | 1,6497 | 1,6410 | 1,6493 | 1,6493 | - |
23 de abr. de 2024 | 1,6511 | 1,6561 | 1,6483 | 1,6511 | 1,6511 | - |
22 de abr. de 2024 | 1,6586 | 1,6588 | 1,6512 | 1,6582 | 1,6582 | - |
19 de abr. de 2024 | 1,6566 | 1,6677 | 1,6567 | 1,6566 | 1,6566 | - |
18 de abr. de 2024 | 1,6568 | 1,6581 | 1,6509 | 1,6568 | 1,6568 | - |
17 de abr. de 2024 | 1,6562 | 1,6586 | 1,6537 | 1,6562 | 1,6562 | - |
16 de abr. de 2024 | 1,6493 | 1,6615 | 1,6492 | 1,6493 | 1,6493 | - |
15 de abr. de 2024 | 1,6438 | 1,6469 | 1,6415 | 1,6438 | 1,6438 | - |
12 de abr. de 2024 | 1,6400 | 1,6447 | 1,6377 | 1,6400 | 1,6400 | - |
11 de abr. de 2024 | 1,6506 | 1,6517 | 1,6400 | 1,6506 | 1,6506 | - |
10 de abr. de 2024 | 1,6382 | 1,6500 | 1,6367 | 1,6382 | 1,6382 | - |
09 de abr. de 2024 | 1,6445 | 1,6451 | 1,6371 | 1,6445 | 1,6445 | - |
08 de abr. de 2024 | 1,6484 | 1,6504 | 1,6413 | 1,6484 | 1,6484 | - |
05 de abr. de 2024 | 1,6449 | 1,6495 | 1,6430 | 1,6449 | 1,6449 | - |
04 de abr. de 2024 | 1,6500 | 1,6503 | 1,6414 | 1,6500 | 1,6500 | - |
03 de abr. de 2024 | 1,6530 | 1,6563 | 1,6502 | 1,6530 | 1,6530 | - |
02 de abr. de 2024 | 1,6549 | 1,6554 | 1,6485 | 1,6549 | 1,6549 | - |
01 de abr. de 2024 | 1,6520 | 1,6563 | 1,6509 | 1,6520 | 1,6520 | - |
29 de mar. de 2024 | 1,6555 | 1,6567 | 1,6514 | 1,6555 | 1,6555 | - |
28 de mar. de 2024 | 1,6578 | 1,6622 | 1,6551 | 1,6578 | 1,6578 | - |
27 de mar. de 2024 | 1,6565 | 1,6620 | 1,6560 | 1,6565 | 1,6565 | - |
26 de mar. de 2024 | 1,6574 | 1,6592 | 1,6546 | 1,6574 | 1,6574 | - |
25 de mar. de 2024 | 1,6665 | 1,6665 | 1,6554 | 1,6665 | 1,6665 | - |
22 de mar. de 2024 | 1,6528 | 1,6621 | 1,6518 | 1,6528 | 1,6528 | - |
21 de mar. de 2024 | 1,6577 | 1,6584 | 1,6477 | 1,6577 | 1,6577 | - |
20 de mar. de 2024 | 1,6644 | 1,6655 | 1,6613 | 1,6644 | 1,6644 | - |
19 de mar. de 2024 | 1,6580 | 1,6678 | 1,6569 | 1,6580 | 1,6580 | - |
18 de mar. de 2024 | 1,6594 | 1,6605 | 1,6571 | 1,6594 | 1,6594 | - |
15 de mar. de 2024 | 1,6541 | 1,6609 | 1,6541 | 1,6541 | 1,6541 | - |
14 de mar. de 2024 | 1,6526 | 1,6566 | 1,6507 | 1,6526 | 1,6526 | - |
13 de mar. de 2024 | 1,6537 | 1,6554 | 1,6510 | 1,6537 | 1,6537 | - |
12 de mar. de 2024 | 1,6524 | 1,6558 | 1,6477 | 1,6522 | 1,6522 | - |
11 de mar. de 2024 | 1,6519 | 1,6564 | 1,6511 | 1,6519 | 1,6519 | - |
08 de mar. de 2024 | 1,6537 | 1,6550 | 1,6440 | 1,6537 | 1,6537 | - |
07 de mar. de 2024 | 1,6593 | 1,6601 | 1,6442 | 1,6593 | 1,6593 | - |
06 de mar. de 2024 | 1,6691 | 1,6709 | 1,6582 | 1,6691 | 1,6691 | - |
05 de mar. de 2024 | 1,6680 | 1,6743 | 1,6665 | 1,6680 | 1,6680 | - |
04 de mar. de 2024 | 1,6609 | 1,6675 | 1,6592 | 1,6609 | 1,6609 | - |
01 de mar. de 2024 | 1,6627 | 1,6654 | 1,6582 | 1,6627 | 1,6627 | - |
29 de fev. de 2024 | 1,6688 | 1,6697 | 1,6604 | 1,6688 | 1,6688 | - |
28 de fev. de 2024 | 1,6567 | 1,6693 | 1,6556 | 1,6567 | 1,6567 | - |
27 de fev. de 2024 | 1,6592 | 1,6626 | 1,6499 | 1,6593 | 1,6593 | - |
26 de fev. de 2024 | 1,6483 | 1,6604 | 1,6481 | 1,6479 | 1,6479 | - |
23 de fev. de 2024 | 1,6503 | 1,6512 | 1,6461 | 1,6503 | 1,6503 | - |
22 de fev. de 2024 | 1,6511 | 1,6537 | 1,6437 | 1,6511 | 1,6511 | - |
21 de fev. de 2024 | 1,6496 | 1,6531 | 1,6456 | 1,6496 | 1,6496 | - |
20 de fev. de 2024 | 1,6498 | 1,6504 | 1,6452 | 1,6498 | 1,6498 | - |
19 de fev. de 2024 | 1,6496 | 1,6496 | 1,6460 | 1,6495 | 1,6495 | - |
16 de fev. de 2024 | 1,6510 | 1,6538 | 1,6483 | 1,6510 | 1,6510 | - |
15 de fev. de 2024 | 1,6513 | 1,6558 | 1,6506 | 1,6513 | 1,6513 | - |
14 de fev. de 2024 | 1,6593 | 1,6605 | 1,6515 | 1,6593 | 1,6593 | - |
13 de fev. de 2024 | 1,6499 | 1,6597 | 1,6491 | 1,6492 | 1,6492 | - |
12 de fev. de 2024 | 1,6548 | 1,6562 | 1,6477 | 1,6548 | 1,6548 | - |
09 de fev. de 2024 | 1,6582 | 1,6605 | 1,6516 | 1,6582 | 1,6582 | - |
08 de fev. de 2024 | 1,6523 | 1,6607 | 1,6506 | 1,6523 | 1,6523 | - |
07 de fev. de 2024 | 1,6476 | 1,6516 | 1,6454 | 1,6476 | 1,6476 | - |
06 de fev. de 2024 | 1,6575 | 1,6578 | 1,6490 | 1,6575 | 1,6575 | - |
05 de fev. de 2024 | 1,6570 | 1,6599 | 1,6523 | 1,6570 | 1,6570 | - |
02 de fev. de 2024 | 1,6539 | 1,6577 | 1,6463 | 1,6539 | 1,6539 | - |
01 de fev. de 2024 | 1,6464 | 1,6604 | 1,6438 | 1,6464 | 1,6464 | - |
31 de jan. de 2024 | 1,6442 | 1,6499 | 1,6414 | 1,6442 | 1,6442 | - |
30 de jan. de 2024 | 1,6379 | 1,6476 | 1,6350 | 1,6379 | 1,6379 | - |
29 de jan. de 2024 | 1,6482 | 1,6492 | 1,6375 | 1,6482 | 1,6482 | - |
26 de jan. de 2024 | 1,6476 | 1,6502 | 1,6431 | 1,6476 | 1,6476 | - |
25 de jan. de 2024 | 1,6548 | 1,6568 | 1,6432 | 1,6548 | 1,6548 | - |
24 de jan. de 2024 | 1,6486 | 1,6542 | 1,6477 | 1,6486 | 1,6486 | - |
23 de jan. de 2024 | 1,6554 | 1,6556 | 1,6472 | 1,6554 | 1,6554 | - |
22 de jan. de 2024 | 1,6514 | 1,6563 | 1,6485 | 1,6514 | 1,6514 | - |
19 de jan. de 2024 | 1,6533 | 1,6565 | 1,6480 | 1,6533 | 1,6533 | - |
18 de jan. de 2024 | 1,6617 | 1,6642 | 1,6543 | 1,6617 | 1,6617 | - |
17 de jan. de 2024 | 1,6509 | 1,6630 | 1,6497 | 1,6509 | 1,6509 | - |
16 de jan. de 2024 | 1,6457 | 1,6516 | 1,6458 | 1,6457 | 1,6457 | - |
15 de jan. de 2024 | 1,6361 | 1,6463 | 1,6361 | 1,6362 | 1,6362 | - |
12 de jan. de 2024 | 1,6393 | 1,6398 | 1,6322 | 1,6393 | 1,6393 | - |
11 de jan. de 2024 | 1,6370 | 1,6460 | 1,6326 | 1,6370 | 1,6370 | - |
10 de jan. de 2024 | 1,6354 | 1,6390 | 1,6298 | 1,6354 | 1,6354 | - |
09 de jan. de 2024 | 1,6302 | 1,6364 | 1,6280 | 1,6302 | 1,6302 | - |
08 de jan. de 2024 | 1,6291 | 1,6398 | 1,6261 | 1,6291 | 1,6291 | - |
05 de jan. de 2024 | 1,6319 | 1,6379 | 1,6290 | 1,6319 | 1,6319 | - |
04 de jan. de 2024 | 1,6223 | 1,6339 | 1,6174 | 1,6223 | 1,6223 | - |
03 de jan. de 2024 | 1,6172 | 1,6272 | 1,6166 | 1,6172 | 1,6172 | - |
02 de jan. de 2024 | 1,6202 | 1,6208 | 1,6128 | 1,6202 | 1,6202 | - |
01 de jan. de 2024 | 1,6180 | 1,6219 | 1,6180 | 1,6180 | 1,6180 | - |
29 de dez. de 2023 | 1,6213 | 1,6302 | 1,6164 | 1,6213 | 1,6213 | - |
28 de dez. de 2023 | 1,6205 | 1,6311 | 1,6172 | 1,6205 | 1,6205 | - |
27 de dez. de 2023 | 1,6182 | 1,6241 | 1,6139 | 1,6182 | 1,6182 | - |
26 de dez. de 2023 | 1,6190 | 1,6207 | 1,6161 | 1,6190 | 1,6190 | - |
25 de dez. de 2023 | 1,6178 | 1,6235 | 1,5948 | 1,6178 | 1,6178 | - |
22 de dez. de 2023 | 1,6193 | 1,6235 | 1,6168 | 1,6193 | 1,6193 | - |
21 de dez. de 2023 | 1,6237 | 1,6263 | 1,6169 | 1,6237 | 1,6237 | - |
20 de dez. de 2023 | 1,6245 | 1,6258 | 1,6150 | 1,6240 | 1,6240 | - |
19 de dez. de 2023 | 1,6295 | 1,6294 | 1,6207 | 1,6295 | 1,6295 | - |
18 de dez. de 2023 | 1,6264 | 1,6311 | 1,6215 | 1,6264 | 1,6264 | - |
15 de dez. de 2023 | 1,6401 | 1,6407 | 1,6222 | 1,6401 | 1,6401 | - |
14 de dez. de 2023 | 1,6328 | 1,6418 | 1,6208 | 1,6328 | 1,6328 | - |
13 de dez. de 2023 | 1,6449 | 1,6478 | 1,6389 | 1,6449 | 1,6449 | - |
12 de dez. de 2023 | 1,6394 | 1,6467 | 1,6322 | 1,6394 | 1,6394 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |