Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
02 de mai. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
30 de abr. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
29 de abr. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
26 de abr. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
25 de abr. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
24 de abr. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
23 de abr. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
22 de abr. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
19 de abr. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
18 de abr. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
17 de abr. de 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | 2.000 |
16 de abr. de 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 500 |
15 de abr. de 2024 | 1,3900 | 1,4200 | 1,3300 | 1,3300 | 1,3300 | 8.200 |
12 de abr. de 2024 | 1,4300 | 1,4400 | 1,4100 | 1,4100 | 1,4100 | 5.400 |
11 de abr. de 2024 | 1,4400 | 1,4500 | 1,4100 | 1,4300 | 1,4300 | 4.200 |
10 de abr. de 2024 | 1,4200 | 1,4500 | 1,4000 | 1,4400 | 1,4400 | 11.000 |
09 de abr. de 2024 | 1,4300 | 1,4400 | 1,3600 | 1,3800 | 1,3800 | 2.100 |
08 de abr. de 2024 | 1,3200 | 1,4400 | 1,3200 | 1,4400 | 1,4400 | 7.700 |
05 de abr. de 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | 200 |
04 de abr. de 2024 | 1,3600 | 1,3600 | 1,3200 | 1,3200 | 1,3200 | 2.800 |
03 de abr. de 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 3.100 |
02 de abr. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
01 de abr. de 2024 | 1,3300 | 1,3600 | 1,3000 | 1,3100 | 1,3100 | 2.600 |
28 de mar. de 2024 | 1,3600 | 1,3800 | 1,3300 | 1,3400 | 1,3400 | 4.300 |
27 de mar. de 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 400 |
26 de mar. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
25 de mar. de 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 1.600 |
22 de mar. de 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 1.500 |
21 de mar. de 2024 | 1,3400 | 1,3600 | 1,3300 | 1,3500 | 1,3500 | 1.800 |
20 de mar. de 2024 | 1,3500 | 1,3700 | 1,3100 | 1,3700 | 1,3700 | 1.000 |
19 de mar. de 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | 9.200 |
18 de mar. de 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | 11.500 |
15 de mar. de 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3800 | 1,3800 | 1.300 |
14 de mar. de 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 2.400 |
13 de mar. de 2024 | 1,4000 | 1,4400 | 1,3700 | 1,3800 | 1,3800 | 3.000 |
12 de mar. de 2024 | 1,4000 | 1,4000 | 1,3400 | 1,3400 | 1,3400 | 6.600 |
11 de mar. de 2024 | 1,3900 | 1,4100 | 1,3700 | 1,3900 | 1,3900 | 2.100 |
08 de mar. de 2024 | 1,4200 | 1,4200 | 1,3700 | 1,3700 | 1,3700 | 800 |
07 de mar. de 2024 | 1,3900 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 8.700 |
06 de mar. de 2024 | 1,4300 | 1,4300 | 1,3700 | 1,3800 | 1,3800 | 8.200 |
05 de mar. de 2024 | 1,4300 | 1,4300 | 1,3700 | 1,4200 | 1,4200 | 7.200 |
04 de mar. de 2024 | 1,4000 | 1,4400 | 1,3800 | 1,3800 | 1,3800 | 13.700 |
01 de mar. de 2024 | 1,4300 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 5.700 |
29 de fev. de 2024 | 1,4400 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 10.900 |
28 de fev. de 2024 | 1,4100 | 1,4500 | 1,4000 | 1,4200 | 1,4200 | 15.300 |
27 de fev. de 2024 | 1,4000 | 1,4900 | 1,3900 | 1,4200 | 1,4200 | 11.700 |
26 de fev. de 2024 | 1,4800 | 1,5700 | 1,4200 | 1,4200 | 1,4200 | 13.400 |
23 de fev. de 2024 | 1,4700 | 1,4700 | 1,4000 | 1,4000 | 1,4000 | 22.700 |
22 de fev. de 2024 | 1,4900 | 1,5100 | 1,4400 | 1,4400 | 1,4400 | 30.000 |
21 de fev. de 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4700 | 1,4700 | 4.400 |
20 de fev. de 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4800 | 1,4800 | 1.300 |
19 de fev. de 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 2.600 |
16 de fev. de 2024 | 1,5100 | 1,5100 | 1,4500 | 1,4900 | 1,4900 | 4.700 |
15 de fev. de 2024 | 1,5400 | 1,5500 | 1,4600 | 1,5100 | 1,5100 | 6.900 |
14 de fev. de 2024 | 1,4500 | 1,5400 | 1,4500 | 1,5400 | 1,5400 | 6.300 |
09 de fev. de 2024 | 1,4900 | 1,5000 | 1,4700 | 1,4700 | 1,4700 | 6.500 |
08 de fev. de 2024 | 1,5200 | 1,5700 | 1,4200 | 1,4700 | 1,4700 | 16.000 |
07 de fev. de 2024 | 1,5300 | 1,5300 | 1,4500 | 1,4500 | 1,4500 | 19.600 |
06 de fev. de 2024 | 1,5400 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 6.100 |
05 de fev. de 2024 | 1,6200 | 1,6200 | 1,5000 | 1,5100 | 1,5100 | 21.400 |
02 de fev. de 2024 | 1,6200 | 1,6400 | 1,5800 | 1,5800 | 1,5800 | 5.800 |
01 de fev. de 2024 | 1,6500 | 1,6500 | 1,5700 | 1,5900 | 1,5900 | 10.800 |
31 de jan. de 2024 | 1,6100 | 1,6400 | 1,6000 | 1,6000 | 1,6000 | 2.900 |
30 de jan. de 2024 | 1,6300 | 1,6400 | 1,6000 | 1,6000 | 1,6000 | 13.200 |
29 de jan. de 2024 | 1,7200 | 1,7200 | 1,6000 | 1,6300 | 1,6300 | 24.900 |
26 de jan. de 2024 | 1,7100 | 1,7500 | 1,6500 | 1,7200 | 1,7200 | 17.900 |
25 de jan. de 2024 | 1,7200 | 1,7900 | 1,6900 | 1,7000 | 1,7000 | 35.600 |
24 de jan. de 2024 | 1,7100 | 1,7300 | 1,6500 | 1,6700 | 1,6700 | 12.500 |
23 de jan. de 2024 | 1,6900 | 1,7300 | 1,6400 | 1,6700 | 1,6700 | 11.100 |
22 de jan. de 2024 | 1,7300 | 1,8000 | 1,6900 | 1,7000 | 1,7000 | 81.900 |
19 de jan. de 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 7.200 |
18 de jan. de 2024 | 1,6800 | 1,7300 | 1,6800 | 1,7000 | 1,7000 | 11.000 |
17 de jan. de 2024 | 1,7300 | 1,7400 | 1,6800 | 1,7000 | 1,7000 | 39.400 |
16 de jan. de 2024 | 1,8700 | 1,8900 | 1,6900 | 1,7200 | 1,7200 | 91.000 |
15 de jan. de 2024 | 1,7600 | 1,9200 | 1,7000 | 1,8500 | 1,8500 | 94.100 |
12 de jan. de 2024 | 1,7800 | 1,8400 | 1,7000 | 1,7100 | 1,7100 | 28.500 |
11 de jan. de 2024 | 1,8000 | 1,9900 | 1,7000 | 1,7100 | 1,7100 | 124.000 |
10 de jan. de 2024 | 1,7500 | 1,8100 | 1,7500 | 1,8000 | 1,8000 | 10.600 |
09 de jan. de 2024 | 1,7900 | 1,8000 | 1,7000 | 1,8000 | 1,8000 | 20.600 |
08 de jan. de 2024 | 1,7800 | 1,8200 | 1,7200 | 1,8000 | 1,8000 | 7.900 |
05 de jan. de 2024 | 1,8400 | 1,8500 | 1,7000 | 1,7500 | 1,7500 | 20.300 |
04 de jan. de 2024 | 1,8900 | 1,8900 | 1,7600 | 1,7900 | 1,7900 | 21.100 |
03 de jan. de 2024 | 1,9000 | 1,9400 | 1,8000 | 1,8400 | 1,8400 | 28.100 |
02 de jan. de 2024 | 1,9500 | 1,9500 | 1,8100 | 1,9000 | 1,9000 | 13.000 |
28 de dez. de 2023 | 1,9200 | 1,9200 | 1,8800 | 1,9100 | 1,9100 | 11.800 |
27 de dez. de 2023 | 1,9400 | 1,9900 | 1,9000 | 1,9000 | 1,9000 | 19.700 |
26 de dez. de 2023 | 1,9200 | 1,9900 | 1,9100 | 1,9100 | 1,9100 | 12.300 |
22 de dez. de 2023 | 1,9800 | 1,9900 | 1,9100 | 1,9100 | 1,9100 | 11.000 |
21 de dez. de 2023 | 1,9900 | 1,9900 | 1,9100 | 1,9900 | 1,9900 | 6.600 |
20 de dez. de 2023 | 2,0100 | 2,0100 | 1,9400 | 2,0000 | 2,0000 | 1.500 |
19 de dez. de 2023 | 1,9800 | 2,0000 | 1,9200 | 1,9900 | 1,9900 | 4.300 |
18 de dez. de 2023 | 1,9700 | 1,9900 | 1,9100 | 1,9900 | 1,9900 | 16.300 |
15 de dez. de 2023 | 1,9700 | 2,0200 | 1,9600 | 2,0000 | 2,0000 | 1.000 |
14 de dez. de 2023 | 2,0000 | 2,0400 | 1,9400 | 2,0300 | 2,0300 | 9.500 |
13 de dez. de 2023 | 2,0000 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | 1.900 |
12 de dez. de 2023 | 2,0800 | 2,0800 | 1,9900 | 2,0000 | 2,0000 | 7.200 |
11 de dez. de 2023 | 2,0500 | 2,0800 | 1,9900 | 1,9900 | 1,9900 | 4.600 |
08 de dez. de 2023 | 2,0300 | 2,0800 | 2,0200 | 2,0600 | 2,0600 | 12.900 |
07 de dez. de 2023 | 2,0400 | 2,0800 | 1,9000 | 2,0000 | 2,0000 | 12.000 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |