Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mar. de 2024 | 1,8030 | 1,8099 | 1,8021 | 1,8060 | 1,8060 | - |
27 de mar. de 2024 | 1,8031 | 1,8076 | 1,8000 | 1,8031 | 1,8031 | - |
26 de mar. de 2024 | 1,8058 | 1,8071 | 1,8001 | 1,8058 | 1,8058 | - |
25 de mar. de 2024 | 1,8041 | 1,8059 | 1,7991 | 1,8041 | 1,8041 | - |
22 de mar. de 2024 | 1,7965 | 1,8040 | 1,7946 | 1,7965 | 1,7965 | - |
21 de mar. de 2024 | 1,7961 | 1,7972 | 1,7892 | 1,7961 | 1,7961 | - |
20 de mar. de 2024 | 1,7951 | 1,7990 | 1,7937 | 1,7951 | 1,7951 | - |
19 de mar. de 2024 | 1,7876 | 1,7967 | 1,7877 | 1,7876 | 1,7876 | - |
18 de mar. de 2024 | 1,7878 | 1,7899 | 1,7852 | 1,7878 | 1,7878 | - |
15 de mar. de 2024 | 1,7769 | 1,7882 | 1,7770 | 1,7769 | 1,7769 | - |
14 de mar. de 2024 | 1,7766 | 1,7777 | 1,7723 | 1,7766 | 1,7766 | - |
13 de mar. de 2024 | 1,7768 | 1,7784 | 1,7707 | 1,7768 | 1,7768 | - |
12 de mar. de 2024 | 1,7715 | 1,7772 | 1,7690 | 1,7715 | 1,7715 | - |
11 de mar. de 2024 | 1,7708 | 1,7743 | 1,7689 | 1,7708 | 1,7708 | - |
08 de mar. de 2024 | 1,7722 | 1,7761 | 1,7650 | 1,7722 | 1,7722 | - |
07 de mar. de 2024 | 1,7785 | 1,7785 | 1,7626 | 1,7785 | 1,7785 | - |
06 de mar. de 2024 | 1,7832 | 1,7866 | 1,7766 | 1,7832 | 1,7832 | - |
05 de mar. de 2024 | 1,7805 | 1,7867 | 1,7798 | 1,7805 | 1,7805 | - |
04 de mar. de 2024 | 1,7763 | 1,7815 | 1,7747 | 1,7763 | 1,7763 | - |
01 de mar. de 2024 | 1,7753 | 1,7772 | 1,7718 | 1,7753 | 1,7753 | - |
29 de fev. de 2024 | 1,7776 | 1,7837 | 1,7734 | 1,7777 | 1,7777 | - |
28 de fev. de 2024 | 1,7571 | 1,7812 | 1,7555 | 1,7571 | 1,7571 | - |
27 de fev. de 2024 | 1,7594 | 1,7633 | 1,7570 | 1,7596 | 1,7596 | - |
26 de fev. de 2024 | 1,7491 | 1,7589 | 1,7483 | 1,7488 | 1,7488 | - |
23 de fev. de 2024 | 1,7473 | 1,7503 | 1,7441 | 1,7473 | 1,7473 | - |
22 de fev. de 2024 | 1,7507 | 1,7515 | 1,7453 | 1,7507 | 1,7507 | - |
21 de fev. de 2024 | 1,7528 | 1,7528 | 1,7442 | 1,7528 | 1,7528 | - |
20 de fev. de 2024 | 1,7541 | 1,7556 | 1,7485 | 1,7541 | 1,7541 | - |
19 de fev. de 2024 | 1,7578 | 1,7578 | 1,7511 | 1,7575 | 1,7575 | - |
16 de fev. de 2024 | 1,7628 | 1,7672 | 1,7598 | 1,7628 | 1,7628 | - |
15 de fev. de 2024 | 1,7620 | 1,7643 | 1,7589 | 1,7620 | 1,7620 | - |
14 de fev. de 2024 | 1,7678 | 1,7698 | 1,7584 | 1,7678 | 1,7678 | - |
13 de fev. de 2024 | 1,7579 | 1,7695 | 1,7564 | 1,7576 | 1,7576 | - |
12 de fev. de 2024 | 1,7564 | 1,7617 | 1,7553 | 1,7564 | 1,7564 | - |
09 de fev. de 2024 | 1,7645 | 1,7645 | 1,7513 | 1,7645 | 1,7645 | - |
08 de fev. de 2024 | 1,7636 | 1,7691 | 1,7609 | 1,7636 | 1,7636 | - |
07 de fev. de 2024 | 1,7635 | 1,7655 | 1,7591 | 1,7635 | 1,7635 | - |
06 de fev. de 2024 | 1,7745 | 1,7752 | 1,7685 | 1,7745 | 1,7745 | - |
05 de fev. de 2024 | 1,7778 | 1,7807 | 1,7715 | 1,7778 | 1,7778 | - |
02 de fev. de 2024 | 1,7694 | 1,7796 | 1,7661 | 1,7694 | 1,7694 | - |
01 de fev. de 2024 | 1,7675 | 1,7770 | 1,7618 | 1,7675 | 1,7675 | - |
31 de jan. de 2024 | 1,7683 | 1,7715 | 1,7625 | 1,7683 | 1,7683 | - |
30 de jan. de 2024 | 1,7659 | 1,7741 | 1,7595 | 1,7659 | 1,7659 | - |
29 de jan. de 2024 | 1,7795 | 1,7804 | 1,7657 | 1,7795 | 1,7795 | - |
26 de jan. de 2024 | 1,7755 | 1,7811 | 1,7729 | 1,7755 | 1,7755 | - |
25 de jan. de 2024 | 1,7814 | 1,7824 | 1,7693 | 1,7814 | 1,7814 | - |
24 de jan. de 2024 | 1,7790 | 1,7830 | 1,7735 | 1,7790 | 1,7790 | - |
23 de jan. de 2024 | 1,7908 | 1,7910 | 1,7821 | 1,7908 | 1,7908 | - |
22 de jan. de 2024 | 1,7802 | 1,7866 | 1,7762 | 1,7804 | 1,7804 | - |
19 de jan. de 2024 | 1,7778 | 1,7864 | 1,7758 | 1,7778 | 1,7778 | - |
18 de jan. de 2024 | 1,7797 | 1,7819 | 1,7765 | 1,7797 | 1,7797 | - |
17 de jan. de 2024 | 1,7714 | 1,7819 | 1,7683 | 1,7714 | 1,7714 | - |
16 de jan. de 2024 | 1,7680 | 1,7717 | 1,7657 | 1,7680 | 1,7680 | - |
15 de jan. de 2024 | 1,7562 | 1,7696 | 1,7562 | 1,7560 | 1,7560 | - |
12 de jan. de 2024 | 1,7591 | 1,7600 | 1,7495 | 1,7591 | 1,7591 | - |
11 de jan. de 2024 | 1,7611 | 1,7645 | 1,7536 | 1,7611 | 1,7611 | - |
10 de jan. de 2024 | 1,7524 | 1,7621 | 1,7491 | 1,7524 | 1,7524 | - |
09 de jan. de 2024 | 1,7515 | 1,7558 | 1,7491 | 1,7515 | 1,7515 | - |
08 de jan. de 2024 | 1,7510 | 1,7623 | 1,7490 | 1,7510 | 1,7510 | - |
05 de jan. de 2024 | 1,7568 | 1,7602 | 1,7504 | 1,7568 | 1,7568 | - |
04 de jan. de 2024 | 1,7477 | 1,7591 | 1,7400 | 1,7477 | 1,7477 | - |
03 de jan. de 2024 | 1,7507 | 1,7550 | 1,7458 | 1,7507 | 1,7507 | - |
02 de jan. de 2024 | 1,7476 | 1,7513 | 1,7434 | 1,7476 | 1,7476 | - |
01 de jan. de 2024 | 1,7462 | 1,7492 | 1,7459 | 1,7462 | 1,7462 | - |
29 de dez. de 2023 | 1,7469 | 1,7542 | 1,7404 | 1,7469 | 1,7469 | - |
28 de dez. de 2023 | 1,7494 | 1,7589 | 1,7442 | 1,7494 | 1,7494 | - |
27 de dez. de 2023 | 1,7448 | 1,7535 | 1,7408 | 1,7448 | 1,7448 | - |
26 de dez. de 2023 | 1,7476 | 1,7486 | 1,7421 | 1,7476 | 1,7476 | - |
25 de dez. de 2023 | 1,7471 | 1,7638 | 1,7348 | 1,7471 | 1,7471 | - |
22 de dez. de 2023 | 1,7484 | 1,7537 | 1,7457 | 1,7484 | 1,7484 | - |
21 de dez. de 2023 | 1,7497 | 1,7548 | 1,7455 | 1,7497 | 1,7497 | - |
20 de dez. de 2023 | 1,7521 | 1,7529 | 1,7381 | 1,7512 | 1,7512 | - |
19 de dez. de 2023 | 1,7580 | 1,7576 | 1,7501 | 1,7580 | 1,7580 | - |
18 de dez. de 2023 | 1,7544 | 1,7596 | 1,7472 | 1,7544 | 1,7544 | - |
15 de dez. de 2023 | 1,7693 | 1,7731 | 1,7519 | 1,7693 | 1,7693 | - |
14 de dez. de 2023 | 1,7579 | 1,7734 | 1,7454 | 1,7579 | 1,7579 | - |
13 de dez. de 2023 | 1,7594 | 1,7725 | 1,7584 | 1,7594 | 1,7594 | - |
12 de dez. de 2023 | 1,7582 | 1,7641 | 1,7485 | 1,7582 | 1,7582 | - |
11 de dez. de 2023 | 1,7576 | 1,7624 | 1,7526 | 1,7576 | 1,7576 | - |
08 de dez. de 2023 | 1,7512 | 1,7583 | 1,7463 | 1,7512 | 1,7512 | - |
07 de dez. de 2023 | 1,7534 | 1,7599 | 1,7490 | 1,7534 | 1,7534 | - |
06 de dez. de 2023 | 1,7596 | 1,7596 | 1,7468 | 1,7596 | 1,7596 | - |
05 de dez. de 2023 | 1,7579 | 1,7652 | 1,7557 | 1,7579 | 1,7579 | - |
04 de dez. de 2023 | 1,7517 | 1,7598 | 1,7477 | 1,7517 | 1,7517 | - |
01 de dez. de 2023 | 1,7689 | 1,7731 | 1,7533 | 1,7689 | 1,7689 | - |
30 de nov. de 2023 | 1,7825 | 1,7832 | 1,7663 | 1,7825 | 1,7825 | - |
29 de nov. de 2023 | 1,7903 | 1,7927 | 1,7737 | 1,7903 | 1,7903 | - |
28 de nov. de 2023 | 1,7956 | 1,7999 | 1,7893 | 1,7956 | 1,7956 | - |
27 de nov. de 2023 | 1,8000 | 1,8051 | 1,7939 | 1,8000 | 1,8000 | - |
24 de nov. de 2023 | 1,8026 | 1,8027 | 1,7966 | 1,8026 | 1,8026 | - |
23 de nov. de 2023 | 1,8082 | 1,8081 | 1,7989 | 1,8082 | 1,8082 | - |
22 de nov. de 2023 | 1,8030 | 1,8108 | 1,8011 | 1,8030 | 1,8030 | - |
21 de nov. de 2023 | 1,8122 | 1,8125 | 1,7999 | 1,8122 | 1,8122 | - |
20 de nov. de 2023 | 1,8189 | 1,8199 | 1,8088 | 1,8189 | 1,8189 | - |
17 de nov. de 2023 | 1,8193 | 1,8247 | 1,8112 | 1,8193 | 1,8193 | - |
16 de nov. de 2023 | 1,8004 | 1,8161 | 1,7995 | 1,8004 | 1,8004 | - |
15 de nov. de 2023 | 1,8107 | 1,8118 | 1,7964 | 1,8107 | 1,8107 | - |
14 de nov. de 2023 | 1,8189 | 1,8284 | 1,8123 | 1,8189 | 1,8189 | - |
13 de nov. de 2023 | 1,8136 | 1,8183 | 1,8116 | 1,8136 | 1,8136 | - |
10 de nov. de 2023 | 1,8113 | 1,8145 | 1,8068 | 1,8113 | 1,8113 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |