Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 1,4512 | 1,4532 | 1,4512 | 1,4530 | 1,4530 | - |
02 de mai. de 2024 | 1,4576 | 1,4581 | 1,4510 | 1,4576 | 1,4576 | - |
01 de mai. de 2024 | 1,4562 | 1,4578 | 1,4541 | 1,4562 | 1,4562 | - |
30 de abr. de 2024 | 1,4574 | 1,4605 | 1,4558 | 1,4574 | 1,4574 | - |
29 de abr. de 2024 | 1,4576 | 1,4606 | 1,4555 | 1,4576 | 1,4576 | - |
26 de abr. de 2024 | 1,4580 | 1,4617 | 1,4541 | 1,4580 | 1,4580 | - |
25 de abr. de 2024 | 1,4564 | 1,4588 | 1,4551 | 1,4564 | 1,4564 | - |
24 de abr. de 2024 | 1,4566 | 1,4570 | 1,4530 | 1,4566 | 1,4566 | - |
23 de abr. de 2024 | 1,4504 | 1,4568 | 1,4496 | 1,4504 | 1,4504 | - |
22 de abr. de 2024 | 1,4508 | 1,4524 | 1,4486 | 1,4502 | 1,4502 | - |
19 de abr. de 2024 | 1,4497 | 1,4523 | 1,4482 | 1,4497 | 1,4497 | - |
18 de abr. de 2024 | 1,4513 | 1,4525 | 1,4494 | 1,4513 | 1,4513 | - |
17 de abr. de 2024 | 1,4493 | 1,4504 | 1,4477 | 1,4493 | 1,4493 | - |
16 de abr. de 2024 | 1,4482 | 1,4521 | 1,4474 | 1,4482 | 1,4482 | - |
15 de abr. de 2024 | 1,4483 | 1,4508 | 1,4476 | 1,4483 | 1,4483 | - |
12 de abr. de 2024 | 1,4510 | 1,4527 | 1,4459 | 1,4510 | 1,4510 | - |
11 de abr. de 2024 | 1,4543 | 1,4546 | 1,4490 | 1,4543 | 1,4543 | - |
10 de abr. de 2024 | 1,4602 | 1,4606 | 1,4532 | 1,4602 | 1,4602 | - |
09 de abr. de 2024 | 1,4634 | 1,4637 | 1,4599 | 1,4634 | 1,4634 | - |
08 de abr. de 2024 | 1,4609 | 1,4632 | 1,4597 | 1,4609 | 1,4609 | - |
05 de abr. de 2024 | 1,4612 | 1,4618 | 1,4581 | 1,4612 | 1,4612 | - |
04 de abr. de 2024 | 1,4609 | 1,4640 | 1,4601 | 1,4609 | 1,4609 | - |
03 de abr. de 2024 | 1,4552 | 1,4609 | 1,4543 | 1,4552 | 1,4552 | - |
02 de abr. de 2024 | 1,4522 | 1,4556 | 1,4503 | 1,4522 | 1,4522 | - |
01 de abr. de 2024 | 1,4545 | 1,4557 | 1,4520 | 1,4545 | 1,4545 | - |
29 de mar. de 2024 | 1,4566 | 1,4566 | 1,4525 | 1,4566 | 1,4566 | - |
28 de mar. de 2024 | 1,4581 | 1,4591 | 1,4549 | 1,4581 | 1,4581 | - |
27 de mar. de 2024 | 1,4571 | 1,4600 | 1,4565 | 1,4571 | 1,4571 | - |
26 de mar. de 2024 | 1,4586 | 1,4596 | 1,4567 | 1,4586 | 1,4586 | - |
25 de mar. de 2024 | 1,4584 | 1,4589 | 1,4549 | 1,4584 | 1,4584 | - |
22 de mar. de 2024 | 1,4587 | 1,4605 | 1,4575 | 1,4587 | 1,4587 | - |
21 de mar. de 2024 | 1,4643 | 1,4644 | 1,4585 | 1,4643 | 1,4643 | - |
20 de mar. de 2024 | 1,4582 | 1,4597 | 1,4565 | 1,4582 | 1,4582 | - |
19 de mar. de 2024 | 1,4561 | 1,4581 | 1,4551 | 1,4561 | 1,4561 | - |
18 de mar. de 2024 | 1,4562 | 1,4585 | 1,4558 | 1,4562 | 1,4562 | - |
15 de mar. de 2024 | 1,4543 | 1,4575 | 1,4535 | 1,4543 | 1,4543 | - |
14 de mar. de 2024 | 1,4580 | 1,4589 | 1,4539 | 1,4580 | 1,4580 | - |
13 de mar. de 2024 | 1,4558 | 1,4589 | 1,4545 | 1,4558 | 1,4558 | - |
12 de mar. de 2024 | 1,4540 | 1,4557 | 1,4528 | 1,4540 | 1,4540 | - |
11 de mar. de 2024 | 1,4568 | 1,4569 | 1,4526 | 1,4568 | 1,4568 | - |
08 de mar. de 2024 | 1,4595 | 1,4599 | 1,4543 | 1,4595 | 1,4595 | - |
07 de mar. de 2024 | 1,4587 | 1,4592 | 1,4518 | 1,4587 | 1,4587 | - |
06 de mar. de 2024 | 1,4578 | 1,4599 | 1,4557 | 1,4578 | 1,4578 | - |
05 de mar. de 2024 | 1,4581 | 1,4590 | 1,4560 | 1,4581 | 1,4581 | - |
04 de mar. de 2024 | 1,4569 | 1,4589 | 1,4559 | 1,4569 | 1,4569 | - |
01 de mar. de 2024 | 1,4542 | 1,4574 | 1,4537 | 1,4542 | 1,4542 | - |
29 de fev. de 2024 | 1,4587 | 1,4592 | 1,4532 | 1,4586 | 1,4586 | - |
28 de fev. de 2024 | 1,4570 | 1,4591 | 1,4541 | 1,4570 | 1,4570 | - |
27 de fev. de 2024 | 1,4586 | 1,4595 | 1,4562 | 1,4586 | 1,4586 | - |
26 de fev. de 2024 | 1,4535 | 1,4596 | 1,4528 | 1,4534 | 1,4534 | - |
23 de fev. de 2024 | 1,4529 | 1,4561 | 1,4524 | 1,4529 | 1,4529 | - |
22 de fev. de 2024 | 1,4541 | 1,4582 | 1,4517 | 1,4541 | 1,4541 | - |
21 de fev. de 2024 | 1,4526 | 1,4537 | 1,4504 | 1,4526 | 1,4526 | - |
20 de fev. de 2024 | 1,4506 | 1,4552 | 1,4484 | 1,4506 | 1,4506 | - |
19 de fev. de 2024 | 1,4508 | 1,4510 | 1,4482 | 1,4509 | 1,4509 | - |
16 de fev. de 2024 | 1,4496 | 1,4506 | 1,4470 | 1,4496 | 1,4496 | - |
15 de fev. de 2024 | 1,4458 | 1,4507 | 1,4446 | 1,4458 | 1,4458 | - |
14 de fev. de 2024 | 1,4466 | 1,4475 | 1,4433 | 1,4466 | 1,4466 | - |
13 de fev. de 2024 | 1,4486 | 1,4510 | 1,4453 | 1,4486 | 1,4486 | - |
12 de fev. de 2024 | 1,4525 | 1,4525 | 1,4469 | 1,4525 | 1,4525 | - |
09 de fev. de 2024 | 1,4515 | 1,4526 | 1,4486 | 1,4515 | 1,4515 | - |
08 de fev. de 2024 | 1,4473 | 1,4513 | 1,4464 | 1,4473 | 1,4473 | - |
07 de fev. de 2024 | 1,4452 | 1,4478 | 1,4440 | 1,4452 | 1,4452 | - |
06 de fev. de 2024 | 1,4468 | 1,4472 | 1,4432 | 1,4468 | 1,4468 | - |
05 de fev. de 2024 | 1,4482 | 1,4499 | 1,4453 | 1,4482 | 1,4482 | - |
02 de fev. de 2024 | 1,4534 | 1,4550 | 1,4481 | 1,4534 | 1,4534 | - |
01 de fev. de 2024 | 1,4482 | 1,4524 | 1,4458 | 1,4482 | 1,4482 | - |
31 de jan. de 2024 | 1,4523 | 1,4550 | 1,4488 | 1,4523 | 1,4523 | - |
30 de jan. de 2024 | 1,4513 | 1,4535 | 1,4478 | 1,4513 | 1,4513 | - |
29 de jan. de 2024 | 1,4550 | 1,4557 | 1,4475 | 1,4550 | 1,4550 | - |
26 de jan. de 2024 | 1,4537 | 1,4576 | 1,4504 | 1,4537 | 1,4537 | - |
25 de jan. de 2024 | 1,4577 | 1,4602 | 1,4518 | 1,4577 | 1,4577 | - |
24 de jan. de 2024 | 1,4558 | 1,4605 | 1,4547 | 1,4558 | 1,4558 | - |
23 de jan. de 2024 | 1,4600 | 1,4611 | 1,4519 | 1,4600 | 1,4600 | - |
22 de jan. de 2024 | 1,4599 | 1,4631 | 1,4590 | 1,4600 | 1,4600 | - |
19 de jan. de 2024 | 1,4618 | 1,4621 | 1,4576 | 1,4618 | 1,4618 | - |
18 de jan. de 2024 | 1,4634 | 1,4646 | 1,4593 | 1,4634 | 1,4634 | - |
17 de jan. de 2024 | 1,4603 | 1,4624 | 1,4591 | 1,4603 | 1,4603 | - |
16 de jan. de 2024 | 1,4600 | 1,4606 | 1,4580 | 1,4600 | 1,4600 | - |
15 de jan. de 2024 | 1,4578 | 1,4612 | 1,4578 | 1,4577 | 1,4577 | - |
12 de jan. de 2024 | 1,4602 | 1,4610 | 1,4570 | 1,4602 | 1,4602 | - |
11 de jan. de 2024 | 1,4605 | 1,4613 | 1,4573 | 1,4605 | 1,4605 | - |
10 de jan. de 2024 | 1,4549 | 1,4608 | 1,4538 | 1,4549 | 1,4549 | - |
09 de jan. de 2024 | 1,4549 | 1,4568 | 1,4530 | 1,4549 | 1,4549 | - |
08 de jan. de 2024 | 1,4548 | 1,4580 | 1,4537 | 1,4548 | 1,4548 | - |
05 de jan. de 2024 | 1,4552 | 1,4574 | 1,4514 | 1,4552 | 1,4552 | - |
04 de jan. de 2024 | 1,4512 | 1,4571 | 1,4502 | 1,4512 | 1,4512 | - |
03 de jan. de 2024 | 1,4511 | 1,4541 | 1,4494 | 1,4511 | 1,4511 | - |
02 de jan. de 2024 | 1,4566 | 1,4591 | 1,4510 | 1,4566 | 1,4566 | - |
01 de jan. de 2024 | 1,4556 | 1,4573 | 1,4556 | 1,4556 | 1,4556 | - |
29 de dez. de 2023 | 1,4611 | 1,4617 | 1,4567 | 1,4611 | 1,4611 | - |
28 de dez. de 2023 | 1,4657 | 1,4667 | 1,4594 | 1,4657 | 1,4657 | - |
27 de dez. de 2023 | 1,4611 | 1,4683 | 1,4588 | 1,4611 | 1,4611 | - |
26 de dez. de 2023 | 1,4600 | 1,4608 | 1,4568 | 1,4600 | 1,4600 | - |
25 de dez. de 2023 | 1,4531 | 1,4767 | 1,4434 | 1,4531 | 1,4531 | - |
22 de dez. de 2023 | 1,4598 | 1,4605 | 1,4564 | 1,4598 | 1,4598 | - |
21 de dez. de 2023 | 1,4573 | 1,4598 | 1,4544 | 1,4573 | 1,4573 | - |
20 de dez. de 2023 | 1,4590 | 1,4590 | 1,4539 | 1,4589 | 1,4589 | - |
19 de dez. de 2023 | 1,4551 | 1,4600 | 1,4536 | 1,4551 | 1,4551 | - |
18 de dez. de 2023 | 1,4525 | 1,4561 | 1,4511 | 1,4525 | 1,4525 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |