Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de jun. de 2024 | 1,3500 | 1,4800 | 1,3400 | 1,4300 | 1,4300 | 7.009.900 |
27 de jun. de 2024 | 1,2600 | 1,3700 | 1,2600 | 1,3100 | 1,3100 | 2.878.100 |
26 de jun. de 2024 | 1,2500 | 1,3100 | 1,2500 | 1,3100 | 1,3100 | 1.658.300 |
25 de jun. de 2024 | 1,2700 | 1,3000 | 1,2200 | 1,2500 | 1,2500 | 2.625.600 |
24 de jun. de 2024 | 1,1200 | 1,2700 | 1,1200 | 1,2500 | 1,2500 | 5.843.400 |
21 de jun. de 2024 | 1,2900 | 1,3100 | 1,0600 | 1,1300 | 1,1300 | 14.750.500 |
20 de jun. de 2024 | 1,3000 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 3.843.400 |
18 de jun. de 2024 | 1,3800 | 1,4000 | 1,2500 | 1,3000 | 1,3000 | 7.148.000 |
17 de jun. de 2024 | 1,4200 | 1,4600 | 1,3800 | 1,3900 | 1,3900 | 1.940.600 |
14 de jun. de 2024 | 1,4000 | 1,4500 | 1,3800 | 1,4200 | 1,4200 | 5.405.700 |
13 de jun. de 2024 | 1,4900 | 1,5200 | 1,4100 | 1,4200 | 1,4200 | 3.670.000 |
12 de jun. de 2024 | 1,5500 | 1,5700 | 1,4700 | 1,5000 | 1,5000 | 4.370.600 |
11 de jun. de 2024 | 1,6000 | 1,6200 | 1,5200 | 1,5200 | 1,5200 | 2.458.500 |
10 de jun. de 2024 | 1,6000 | 1,6200 | 1,5500 | 1,6000 | 1,6000 | 2.474.000 |
07 de jun. de 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6000 | 1,6000 | 2.869.600 |
06 de jun. de 2024 | 1,5600 | 1,6400 | 1,5600 | 1,6000 | 1,6000 | 3.122.500 |
05 de jun. de 2024 | 1,5500 | 1,5800 | 1,5400 | 1,5600 | 1,5600 | 2.139.600 |
04 de jun. de 2024 | 1,4800 | 1,5600 | 1,4800 | 1,5300 | 1,5300 | 1.727.500 |
03 de jun. de 2024 | 1,5400 | 1,5500 | 1,5300 | 1,5400 | 1,5400 | 1.618.600 |
31 de mai. de 2024 | 1,4500 | 1,5500 | 1,4400 | 1,5500 | 1,5500 | 3.070.700 |
30 de mai. de 2024 | 1,4900 | 1,5800 | 1,4600 | 1,5700 | 1,5700 | 1.612.500 |
29 de mai. de 2024 | 1,5400 | 1,5400 | 1,4600 | 1,4700 | 1,4700 | 1.548.600 |
28 de mai. de 2024 | 1,5200 | 1,5200 | 1,4600 | 1,5000 | 1,5000 | 2.684.500 |
24 de mai. de 2024 | 1,5200 | 1,5500 | 1,5100 | 1,5200 | 1,5200 | 1.053.000 |
23 de mai. de 2024 | 1,5800 | 1,6100 | 1,5100 | 1,5100 | 1,5100 | 2.337.600 |
22 de mai. de 2024 | 1,6000 | 1,6300 | 1,5700 | 1,5900 | 1,5900 | 2.192.800 |
21 de mai. de 2024 | 1,6500 | 1,7000 | 1,5700 | 1,6000 | 1,6000 | 2.812.100 |
20 de mai. de 2024 | 1,5900 | 1,6600 | 1,5800 | 1,6600 | 1,6600 | 2.961.000 |
17 de mai. de 2024 | 1,5500 | 1,6200 | 1,5500 | 1,6000 | 1,6000 | 3.575.600 |
16 de mai. de 2024 | 1,5200 | 1,6400 | 1,4800 | 1,5700 | 1,5700 | 5.416.200 |
15 de mai. de 2024 | 1,5100 | 1,5300 | 1,4900 | 1,5200 | 1,5200 | 1.669.000 |
14 de mai. de 2024 | 1,4700 | 1,5100 | 1,4400 | 1,5000 | 1,5000 | 3.276.300 |
13 de mai. de 2024 | 1,5000 | 1,5200 | 1,4300 | 1,4700 | 1,4700 | 2.108.700 |
10 de mai. de 2024 | 1,3800 | 1,5000 | 1,3800 | 1,4800 | 1,4800 | 1.771.500 |
09 de mai. de 2024 | 1,4500 | 1,4500 | 1,3600 | 1,3800 | 1,3800 | 2.578.500 |
08 de mai. de 2024 | 1,4500 | 1,4700 | 1,4000 | 1,4400 | 1,4400 | 2.083.100 |
07 de mai. de 2024 | 1,4900 | 1,4900 | 1,4500 | 1,4600 | 1,4600 | 1.343.500 |
06 de mai. de 2024 | 1,5000 | 1,5100 | 1,4700 | 1,4900 | 1,4900 | 1.293.000 |
03 de mai. de 2024 | 1,5100 | 1,5100 | 1,4700 | 1,4900 | 1,4900 | 1.949.400 |
02 de mai. de 2024 | 1,5200 | 1,5300 | 1,4700 | 1,4800 | 1,4800 | 2.179.100 |
01 de mai. de 2024 | 1,4600 | 1,5400 | 1,4500 | 1,5200 | 1,5200 | 2.099.200 |
30 de abr. de 2024 | 1,5300 | 1,5300 | 1,4300 | 1,4700 | 1,4700 | 1.255.500 |
29 de abr. de 2024 | 1,4500 | 1,5500 | 1,4400 | 1,5300 | 1,5300 | 3.105.500 |
26 de abr. de 2024 | 1,4400 | 1,4800 | 1,4300 | 1,4600 | 1,4600 | 1.098.300 |
25 de abr. de 2024 | 1,4500 | 1,4800 | 1,4400 | 1,4600 | 1,4600 | 695.300 |
24 de abr. de 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4700 | 1,4700 | 1.271.500 |
23 de abr. de 2024 | 1,4400 | 1,4900 | 1,4200 | 1,4500 | 1,4500 | 1.781.500 |
22 de abr. de 2024 | 1,3600 | 1,4400 | 1,3500 | 1,4300 | 1,4300 | 2.710.700 |
19 de abr. de 2024 | 1,3100 | 1,3800 | 1,3000 | 1,3400 | 1,3400 | 2.726.900 |
18 de abr. de 2024 | 1,4000 | 1,4500 | 1,3000 | 1,3200 | 1,3200 | 3.034.100 |
17 de abr. de 2024 | 1,4300 | 1,5000 | 1,4200 | 1,4500 | 1,4500 | 3.894.100 |
16 de abr. de 2024 | 1,4300 | 1,4600 | 1,3400 | 1,4300 | 1,4300 | 3.137.400 |
15 de abr. de 2024 | 1,5600 | 1,5900 | 1,4300 | 1,4700 | 1,4700 | 4.154.200 |
12 de abr. de 2024 | 1,5900 | 1,6000 | 1,5300 | 1,5800 | 1,5800 | 3.705.700 |
11 de abr. de 2024 | 1,5400 | 1,6400 | 1,5100 | 1,5900 | 1,5900 | 2.501.400 |
10 de abr. de 2024 | 1,5200 | 1,5500 | 1,4900 | 1,5400 | 1,5400 | 2.106.300 |
09 de abr. de 2024 | 1,4900 | 1,6300 | 1,4600 | 1,5700 | 1,5700 | 4.960.900 |
08 de abr. de 2024 | 1,2700 | 1,5000 | 1,2500 | 1,4800 | 1,4800 | 6.773.600 |
05 de abr. de 2024 | 1,5300 | 1,5500 | 1,2600 | 1,2900 | 1,2900 | 8.326.500 |
04 de abr. de 2024 | 1,5500 | 1,5900 | 1,5400 | 1,5600 | 1,5600 | 1.992.500 |
03 de abr. de 2024 | 1,6000 | 1,6400 | 1,5400 | 1,5600 | 1,5600 | 3.648.300 |
02 de abr. de 2024 | 1,6700 | 1,6700 | 1,5900 | 1,6200 | 1,6200 | 2.994.700 |
01 de abr. de 2024 | 1,5700 | 1,7000 | 1,5100 | 1,6800 | 1,6800 | 4.950.400 |
28 de mar. de 2024 | 1,8500 | 1,8500 | 1,4800 | 1,5700 | 1,5700 | 15.483.500 |
27 de mar. de 2024 | 1,9500 | 1,9900 | 1,8600 | 1,8700 | 1,8700 | 4.398.800 |
26 de mar. de 2024 | 1,8700 | 1,9900 | 1,8400 | 1,9500 | 1,9500 | 5.256.800 |
25 de mar. de 2024 | 1,8600 | 1,8900 | 1,8100 | 1,8800 | 1,8800 | 3.131.300 |
22 de mar. de 2024 | 1,9700 | 1,9800 | 1,6800 | 1,8900 | 1,8900 | 10.227.600 |
21 de mar. de 2024 | 1,8200 | 1,9900 | 1,8200 | 1,9500 | 1,9500 | 13.284.300 |
20 de mar. de 2024 | 1,6700 | 1,8300 | 1,6500 | 1,8000 | 1,8000 | 10.039.700 |
19 de mar. de 2024 | 1,6700 | 1,6800 | 1,5800 | 1,6700 | 1,6700 | 6.608.100 |
18 de mar. de 2024 | 1,5200 | 1,6800 | 1,4800 | 1,6700 | 1,6700 | 8.630.000 |
15 de mar. de 2024 | 1,5500 | 1,5600 | 1,5000 | 1,5200 | 1,5200 | 2.714.800 |
14 de mar. de 2024 | 1,5100 | 1,5400 | 1,4800 | 1,5400 | 1,5400 | 2.859.000 |
13 de mar. de 2024 | 1,4300 | 1,5000 | 1,4200 | 1,5000 | 1,5000 | 2.881.200 |
12 de mar. de 2024 | 1,5500 | 1,5800 | 1,4000 | 1,4600 | 1,4600 | 8.909.100 |
11 de mar. de 2024 | 1,4600 | 1,5700 | 1,4000 | 1,5400 | 1,5400 | 12.023.600 |
08 de mar. de 2024 | 1,3100 | 1,4700 | 1,3000 | 1,4600 | 1,4600 | 12.443.800 |
07 de mar. de 2024 | 1,2900 | 1,3100 | 1,2700 | 1,3100 | 1,3100 | 4.614.800 |
06 de mar. de 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2800 | 1,2800 | 2.018.900 |
05 de mar. de 2024 | 1,2900 | 1,3000 | 1,2300 | 1,2400 | 1,2400 | 2.674.400 |
04 de mar. de 2024 | 1,2700 | 1,3000 | 1,2700 | 1,2800 | 1,2800 | 1.565.200 |
01 de mar. de 2024 | 1,2700 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 2.061.300 |
29 de fev. de 2024 | 1,2900 | 1,3000 | 1,2600 | 1,2700 | 1,2700 | 1.219.000 |
28 de fev. de 2024 | 1,2900 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 1.156.600 |
27 de fev. de 2024 | 1,2900 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 2.822.100 |
26 de fev. de 2024 | 1,2800 | 1,3000 | 1,2600 | 1,2700 | 1,2700 | 3.137.100 |
23 de fev. de 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2500 | 1,2500 | 1.934.700 |
22 de fev. de 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 1.263.400 |
21 de fev. de 2024 | 1,2700 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 1.141.800 |
20 de fev. de 2024 | 1,2600 | 1,3100 | 1,2300 | 1,2700 | 1,2700 | 3.045.400 |
16 de fev. de 2024 | 1,2900 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 1.667.500 |
15 de fev. de 2024 | 1,3000 | 1,3400 | 1,2700 | 1,2900 | 1,2900 | 2.351.000 |
14 de fev. de 2024 | 1,2400 | 1,3000 | 1,2400 | 1,3000 | 1,3000 | 2.172.100 |
13 de fev. de 2024 | 1,3000 | 1,3000 | 1,2200 | 1,2400 | 1,2400 | 2.981.600 |
12 de fev. de 2024 | 1,3200 | 1,3300 | 1,2700 | 1,2900 | 1,2900 | 1.737.000 |
09 de fev. de 2024 | 1,3000 | 1,3200 | 1,2300 | 1,3200 | 1,3200 | 3.144.100 |
08 de fev. de 2024 | 1,2500 | 1,3100 | 1,2200 | 1,3000 | 1,3000 | 2.783.500 |
07 de fev. de 2024 | 1,2500 | 1,2500 | 1,1800 | 1,2400 | 1,2400 | 2.974.300 |
06 de fev. de 2024 | 1,3100 | 1,3400 | 1,2200 | 1,2400 | 1,2400 | 3.117.500 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |