Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de mai. de 2024 | 0,9299 | 0,9299 | 0,8360 | 0,8535 | 0,8535 | 60.278.153 |
01 de mai. de 2024 | 0,9200 | 0,9500 | 0,8900 | 0,9000 | 0,9000 | 24.126.200 |
30 de abr. de 2024 | 0,9100 | 0,9500 | 0,8600 | 0,9300 | 0,9300 | 60.914.500 |
29 de abr. de 2024 | 0,8800 | 0,9700 | 0,8800 | 0,9300 | 0,9300 | 45.811.200 |
26 de abr. de 2024 | 0,8500 | 0,8700 | 0,8100 | 0,8700 | 0,8700 | 34.865.700 |
25 de abr. de 2024 | 0,8500 | 0,8600 | 0,8100 | 0,8400 | 0,8400 | 32.385.300 |
24 de abr. de 2024 | 0,9600 | 0,9600 | 0,8500 | 0,8600 | 0,8600 | 38.088.800 |
23 de abr. de 2024 | 0,8200 | 0,9600 | 0,8100 | 0,9200 | 0,9200 | 53.833.500 |
22 de abr. de 2024 | 0,9000 | 0,9000 | 0,7900 | 0,8100 | 0,8100 | 52.296.300 |
19 de abr. de 2024 | 0,9400 | 0,9500 | 0,8700 | 0,8800 | 0,8800 | 29.405.300 |
18 de abr. de 2024 | 1,0000 | 1,0100 | 0,9200 | 0,9300 | 0,9300 | 69.232.600 |
17 de abr. de 2024 | 1,0100 | 1,0300 | 1,0000 | 1,0000 | 1,0000 | 8.549.900 |
16 de abr. de 2024 | 1,0200 | 1,0400 | 1,0000 | 1,0000 | 1,0000 | 9.745.500 |
15 de abr. de 2024 | 1,1200 | 1,1200 | 1,0100 | 1,0200 | 1,0200 | 13.488.800 |
12 de abr. de 2024 | 1,1300 | 1,1600 | 1,1000 | 1,1000 | 1,1000 | 7.921.000 |
11 de abr. de 2024 | 1,1500 | 1,1800 | 1,1100 | 1,1400 | 1,1400 | 11.852.800 |
10 de abr. de 2024 | 1,1700 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 12.854.800 |
09 de abr. de 2024 | 1,1600 | 1,2400 | 1,1600 | 1,2100 | 1,2100 | 11.444.200 |
08 de abr. de 2024 | 1,1500 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 9.279.800 |
05 de abr. de 2024 | 1,1300 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 7.796.300 |
04 de abr. de 2024 | 1,1300 | 1,2100 | 1,1200 | 1,1400 | 1,1400 | 11.544.800 |
03 de abr. de 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | 8.093.400 |
02 de abr. de 2024 | 1,1700 | 1,1700 | 1,1200 | 1,1300 | 1,1300 | 7.412.300 |
01 de abr. de 2024 | 1,2000 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 8.568.300 |
28 de mar. de 2024 | 1,1600 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 11.406.200 |
27 de mar. de 2024 | 1,1200 | 1,1800 | 1,1000 | 1,1600 | 1,1600 | 9.568.600 |
26 de mar. de 2024 | 1,1200 | 1,1800 | 1,1000 | 1,1000 | 1,1000 | 10.771.000 |
25 de mar. de 2024 | 1,1300 | 1,2000 | 1,1100 | 1,1200 | 1,1200 | 9.422.900 |
22 de mar. de 2024 | 1,2000 | 1,2000 | 1,1300 | 1,1400 | 1,1400 | 7.425.000 |
21 de mar. de 2024 | 1,1500 | 1,2200 | 1,1400 | 1,2000 | 1,2000 | 16.837.500 |
20 de mar. de 2024 | 1,0500 | 1,1800 | 1,0400 | 1,1500 | 1,1500 | 10.815.500 |
19 de mar. de 2024 | 1,0300 | 1,0900 | 1,0300 | 1,0600 | 1,0600 | 6.982.200 |
18 de mar. de 2024 | 1,1000 | 1,1000 | 1,0600 | 1,0700 | 1,0700 | 6.970.700 |
15 de mar. de 2024 | 1,0000 | 1,1200 | 0,9800 | 1,1000 | 1,1000 | 17.178.300 |
14 de mar. de 2024 | 1,0300 | 1,0400 | 0,9800 | 1,0000 | 1,0000 | 16.388.800 |
13 de mar. de 2024 | 1,0800 | 1,1000 | 1,0200 | 1,0300 | 1,0300 | 11.356.400 |
12 de mar. de 2024 | 1,1200 | 1,1300 | 1,0600 | 1,0600 | 1,0600 | 12.702.300 |
11 de mar. de 2024 | 1,1300 | 1,1900 | 1,1100 | 1,1100 | 1,1100 | 12.376.100 |
08 de mar. de 2024 | 1,1300 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 17.361.300 |
07 de mar. de 2024 | 1,2000 | 1,2300 | 1,1000 | 1,1100 | 1,1100 | 23.927.500 |
06 de mar. de 2024 | 1,2000 | 1,2500 | 1,1500 | 1,2200 | 1,2200 | 17.800.600 |
05 de mar. de 2024 | 1,2200 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 11.291.300 |
04 de mar. de 2024 | 1,2500 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 8.959.500 |
01 de mar. de 2024 | 1,2100 | 1,2800 | 1,1600 | 1,2400 | 1,2400 | 11.991.000 |
29 de fev. de 2024 | 1,2300 | 1,3000 | 1,1800 | 1,1900 | 1,1900 | 13.595.400 |
28 de fev. de 2024 | 1,2300 | 1,2800 | 1,2000 | 1,2200 | 1,2200 | 11.055.500 |
27 de fev. de 2024 | 1,1800 | 1,2500 | 1,1500 | 1,2400 | 1,2400 | 14.722.300 |
26 de fev. de 2024 | 1,1400 | 1,1800 | 1,1100 | 1,1400 | 1,1400 | 11.215.600 |
23 de fev. de 2024 | 1,2100 | 1,2100 | 1,1300 | 1,1400 | 1,1400 | 12.927.400 |
22 de fev. de 2024 | 1,2900 | 1,2900 | 1,1700 | 1,1800 | 1,1800 | 12.137.000 |
21 de fev. de 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 8.725.500 |
20 de fev. de 2024 | 1,3400 | 1,3700 | 1,2800 | 1,3000 | 1,3000 | 9.756.500 |
16 de fev. de 2024 | 1,3800 | 1,4100 | 1,3500 | 1,3800 | 1,3800 | 9.693.100 |
15 de fev. de 2024 | 1,4100 | 1,4400 | 1,3600 | 1,4000 | 1,4000 | 8.378.900 |
14 de fev. de 2024 | 1,3900 | 1,4300 | 1,3400 | 1,4100 | 1,4100 | 10.800.600 |
13 de fev. de 2024 | 1,3800 | 1,4300 | 1,3200 | 1,3500 | 1,3500 | 13.298.400 |
12 de fev. de 2024 | 1,3700 | 1,5200 | 1,3500 | 1,5000 | 1,5000 | 16.113.500 |
09 de fev. de 2024 | 1,2500 | 1,3800 | 1,2500 | 1,3700 | 1,3700 | 16.499.000 |
08 de fev. de 2024 | 1,2300 | 1,2700 | 1,2100 | 1,2500 | 1,2500 | 11.225.600 |
07 de fev. de 2024 | 1,2500 | 1,2900 | 1,2000 | 1,2500 | 1,2500 | 14.403.700 |
06 de fev. de 2024 | 1,2200 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | 13.332.100 |
05 de fev. de 2024 | 1,2300 | 1,2300 | 1,1500 | 1,1700 | 1,1700 | 15.252.200 |
02 de fev. de 2024 | 1,2600 | 1,2900 | 1,2400 | 1,2700 | 1,2700 | 12.701.900 |
01 de fev. de 2024 | 1,2500 | 1,3900 | 1,2400 | 1,3100 | 1,3100 | 27.365.100 |
31 de jan. de 2024 | 1,2100 | 1,3200 | 1,2000 | 1,2000 | 1,2000 | 20.673.700 |
30 de jan. de 2024 | 1,2500 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 7.140.100 |
29 de jan. de 2024 | 1,2200 | 1,2800 | 1,1900 | 1,2600 | 1,2600 | 8.054.300 |
26 de jan. de 2024 | 1,2300 | 1,2700 | 1,2100 | 1,2200 | 1,2200 | 7.099.800 |
25 de jan. de 2024 | 1,2200 | 1,2500 | 1,1800 | 1,2100 | 1,2100 | 9.200.600 |
24 de jan. de 2024 | 1,3000 | 1,3500 | 1,2000 | 1,2100 | 1,2100 | 13.474.200 |
23 de jan. de 2024 | 1,2500 | 1,3100 | 1,2200 | 1,2800 | 1,2800 | 14.237.800 |
22 de jan. de 2024 | 1,2000 | 1,2700 | 1,1500 | 1,2000 | 1,2000 | 12.469.900 |
19 de jan. de 2024 | 1,1600 | 1,1800 | 1,1000 | 1,1700 | 1,1700 | 11.595.200 |
18 de jan. de 2024 | 1,1300 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 12.340.400 |
17 de jan. de 2024 | 1,1400 | 1,1500 | 1,0900 | 1,1100 | 1,1100 | 11.568.100 |
16 de jan. de 2024 | 1,2000 | 1,2300 | 1,1500 | 1,1600 | 1,1600 | 10.048.000 |
12 de jan. de 2024 | 1,2500 | 1,3300 | 1,2100 | 1,2100 | 1,2100 | 11.073.700 |
11 de jan. de 2024 | 1,3100 | 1,3100 | 1,2200 | 1,2500 | 1,2500 | 10.243.900 |
10 de jan. de 2024 | 1,3300 | 1,3500 | 1,2800 | 1,3200 | 1,3200 | 10.166.500 |
09 de jan. de 2024 | 1,3800 | 1,4000 | 1,3400 | 1,3400 | 1,3400 | 7.045.100 |
08 de jan. de 2024 | 1,3900 | 1,4300 | 1,3400 | 1,4000 | 1,4000 | 8.402.300 |
05 de jan. de 2024 | 1,4700 | 1,5100 | 1,3900 | 1,4000 | 1,4000 | 11.510.900 |
04 de jan. de 2024 | 1,4900 | 1,5400 | 1,4500 | 1,4800 | 1,4800 | 13.610.800 |
03 de jan. de 2024 | 1,5100 | 1,5200 | 1,4500 | 1,4900 | 1,4900 | 12.206.100 |
02 de jan. de 2024 | 1,5800 | 1,6600 | 1,5300 | 1,5400 | 1,5400 | 12.212.700 |
29 de dez. de 2023 | 1,6700 | 1,6900 | 1,5700 | 1,6000 | 1,6000 | 14.201.500 |
28 de dez. de 2023 | 1,7800 | 1,8000 | 1,6500 | 1,6700 | 1,6700 | 16.398.000 |
27 de dez. de 2023 | 1,8000 | 1,8400 | 1,7600 | 1,7800 | 1,7800 | 16.234.500 |
26 de dez. de 2023 | 1,6800 | 1,7700 | 1,6700 | 1,7600 | 1,7600 | 13.628.400 |
22 de dez. de 2023 | 1,5500 | 1,6800 | 1,5200 | 1,6500 | 1,6500 | 17.559.900 |
21 de dez. de 2023 | 1,5000 | 1,5600 | 1,4600 | 1,5500 | 1,5500 | 12.998.700 |
20 de dez. de 2023 | 1,4400 | 1,5800 | 1,4200 | 1,4500 | 1,4500 | 20.529.800 |
19 de dez. de 2023 | 1,4400 | 1,5300 | 1,3800 | 1,4600 | 1,4600 | 25.619.500 |
18 de dez. de 2023 | 1,7100 | 1,7700 | 1,5200 | 1,5300 | 1,5300 | 37.742.800 |
15 de dez. de 2023 | 1,5800 | 1,6000 | 1,5000 | 1,5400 | 1,5400 | 31.945.200 |
14 de dez. de 2023 | 1,4400 | 1,6000 | 1,4200 | 1,5600 | 1,5600 | 24.175.500 |
13 de dez. de 2023 | 1,2200 | 1,4000 | 1,2100 | 1,4000 | 1,4000 | 16.310.200 |
12 de dez. de 2023 | 1,3000 | 1,3000 | 1,2000 | 1,2400 | 1,2400 | 13.253.000 |
11 de dez. de 2023 | 1,3000 | 1,3300 | 1,2500 | 1,3000 | 1,3000 | 9.555.500 |
08 de dez. de 2023 | 1,2100 | 1,3400 | 1,2100 | 1,2900 | 1,2900 | 10.502.900 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |