Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de jun. de 2024 | 2,0070 | 2,0130 | 2,0040 | 2,0040 | 2,0040 | - |
27 de jun. de 2024 | 1,9725 | 1,9725 | 1,9660 | 1,9715 | 1,9715 | - |
26 de jun. de 2024 | 2,0050 | 2,0170 | 2,0050 | 2,0170 | 2,0170 | - |
25 de jun. de 2024 | 1,9530 | 1,9570 | 1,9385 | 1,9385 | 1,9385 | - |
24 de jun. de 2024 | 1,9890 | 1,9935 | 1,9615 | 1,9935 | 1,9935 | - |
21 de jun. de 2024 | 2,0800 | 2,0850 | 2,0790 | 2,0790 | 2,0790 | - |
20 de jun. de 2024 | 2,0750 | 2,0970 | 2,0750 | 2,0970 | 2,0970 | - |
19 de jun. de 2024 | 2,0990 | 2,1070 | 2,0990 | 2,1040 | 2,1040 | - |
18 de jun. de 2024 | 2,0350 | 2,0650 | 2,0350 | 2,0650 | 2,0650 | - |
17 de jun. de 2024 | 2,0280 | 2,0280 | 2,0050 | 2,0140 | 2,0140 | - |
14 de jun. de 2024 | 2,0460 | 2,0460 | 2,0090 | 2,0160 | 2,0160 | - |
13 de jun. de 2024 | 1,9985 | 2,0050 | 1,9975 | 2,0050 | 2,0050 | - |
12 de jun. de 2024 | 1,9825 | 1,9825 | 1,9655 | 1,9660 | 1,9660 | - |
11 de jun. de 2024 | 1,9320 | 1,9320 | 1,9175 | 1,9175 | 1,9175 | - |
10 de jun. de 2024 | 1,9430 | 1,9430 | 1,9430 | 1,9430 | 1,9430 | - |
07 de jun. de 2024 | 1,9285 | 1,9495 | 1,9285 | 1,9495 | 1,9495 | - |
06 de jun. de 2024 | 1,9365 | 1,9550 | 1,9365 | 1,9495 | 1,9495 | - |
05 de jun. de 2024 | 1,9260 | 1,9260 | 1,8980 | 1,9070 | 1,9070 | - |
04 de jun. de 2024 | 1,8935 | 1,9160 | 1,8935 | 1,9130 | 1,9130 | - |
03 de jun. de 2024 | 1,8950 | 1,8950 | 1,8660 | 1,8660 | 1,8660 | - |
31 de mai. de 2024 | 1,8995 | 1,8995 | 1,8630 | 1,8695 | 1,8695 | - |
30 de mai. de 2024 | 1,9155 | 1,9155 | 1,8940 | 1,8965 | 1,8965 | - |
29 de mai. de 2024 | 1,9050 | 1,9205 | 1,9050 | 1,9205 | 1,9205 | - |
28 de mai. de 2024 | 1,9450 | 1,9450 | 1,9350 | 1,9350 | 1,9350 | - |
27 de mai. de 2024 | 1,9530 | 1,9790 | 1,9530 | 1,9790 | 1,9790 | - |
24 de mai. de 2024 | 1,9210 | 1,9210 | 1,9080 | 1,9085 | 1,9085 | - |
23 de mai. de 2024 | 1,9460 | 1,9460 | 1,9175 | 1,9175 | 1,9175 | - |
22 de mai. de 2024 | 2,0000 | 2,0000 | 1,9730 | 1,9730 | 1,9730 | - |
21 de mai. de 2024 | 1,9905 | 1,9905 | 1,9845 | 1,9845 | 1,9845 | - |
20 de mai. de 2024 | 2,0520 | 2,0520 | 2,0430 | 2,0430 | 2,0430 | - |
17 de mai. de 2024 | 2,0770 | 2,1020 | 2,0770 | 2,0970 | 2,0970 | - |
16 de mai. de 2024 | 2,1070 | 2,1070 | 2,0880 | 2,0890 | 2,0890 | - |
15 de mai. de 2024 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | - |
14 de mai. de 2024 | 2,1000 | 2,1000 | 2,0580 | 2,0580 | 2,0580 | - |
13 de mai. de 2024 | 2,0900 | 2,0920 | 2,0860 | 2,0860 | 2,0860 | - |
10 de mai. de 2024 | 2,0040 | 2,0110 | 2,0040 | 2,0080 | 2,0080 | - |
09 de mai. de 2024 | 1,9635 | 1,9795 | 1,9635 | 1,9795 | 1,9795 | - |
08 de mai. de 2024 | 1,9175 | 1,9175 | 1,9050 | 1,9090 | 1,9090 | - |
07 de mai. de 2024 | 1,9810 | 1,9810 | 1,9630 | 1,9630 | 1,9630 | - |
06 de mai. de 2024 | 2,0130 | 2,0200 | 2,0120 | 2,0200 | 2,0200 | - |
03 de mai. de 2024 | 2,0010 | 2,0120 | 1,9905 | 1,9940 | 1,9940 | - |
02 de mai. de 2024 | 2,0080 | 2,0270 | 2,0080 | 2,0270 | 2,0270 | - |
30 de abr. de 2024 | 1,9785 | 1,9795 | 1,9610 | 1,9610 | 1,9610 | - |
29 de abr. de 2024 | 1,9945 | 1,9945 | 1,9815 | 1,9835 | 1,9835 | - |
26 de abr. de 2024 | 2,0090 | 2,0100 | 1,9605 | 1,9605 | 1,9605 | - |
25 de abr. de 2024 | 1,8870 | 1,8940 | 1,8630 | 1,8715 | 1,8715 | - |
24 de abr. de 2024 | 1,9010 | 1,9060 | 1,8965 | 1,8965 | 1,8965 | - |
23 de abr. de 2024 | 1,8670 | 1,8670 | 1,8515 | 1,8560 | 1,8560 | - |
22 de abr. de 2024 | 1,8275 | 1,8460 | 1,8275 | 1,8460 | 1,8460 | - |
19 de abr. de 2024 | 1,8245 | 1,8555 | 1,8245 | 1,8555 | 1,8555 | - |
18 de abr. de 2024 | 1,8775 | 1,8810 | 1,8635 | 1,8695 | 1,8695 | - |
17 de abr. de 2024 | 1,8485 | 1,8835 | 1,8485 | 1,8720 | 1,8720 | - |
16 de abr. de 2024 | 1,8140 | 1,8140 | 1,8050 | 1,8050 | 1,8050 | - |
15 de abr. de 2024 | 1,8670 | 1,8675 | 1,8555 | 1,8555 | 1,8555 | - |
12 de abr. de 2024 | 1,8360 | 1,8360 | 1,8075 | 1,8075 | 1,8075 | - |
11 de abr. de 2024 | 1,8285 | 1,8285 | 1,8130 | 1,8230 | 1,8230 | - |
10 de abr. de 2024 | 1,7770 | 1,7875 | 1,7770 | 1,7800 | 1,7800 | - |
09 de abr. de 2024 | 1,7760 | 1,7910 | 1,7760 | 1,7880 | 1,7880 | - |
08 de abr. de 2024 | 1,7470 | 1,7505 | 1,7470 | 1,7480 | 1,7480 | - |
05 de abr. de 2024 | 1,7255 | 1,7275 | 1,7130 | 1,7275 | 1,7275 | - |
04 de abr. de 2024 | 1,7725 | 1,7725 | 1,7725 | 1,7725 | 1,7725 | - |
03 de abr. de 2024 | 1,7815 | 1,7835 | 1,7790 | 1,7790 | 1,7790 | - |
02 de abr. de 2024 | 1,8255 | 1,8255 | 1,8030 | 1,8035 | 1,8035 | - |
28 de mar. de 2024 | 1,8065 | 1,8210 | 1,8065 | 1,8195 | 1,8195 | - |
27 de mar. de 2024 | 1,7380 | 1,7445 | 1,7370 | 1,7445 | 1,7445 | - |
26 de mar. de 2024 | 1,7935 | 1,7990 | 1,7935 | 1,7990 | 1,7990 | - |
25 de mar. de 2024 | 1,8215 | 1,8270 | 1,8195 | 1,8195 | 1,8195 | - |
22 de mar. de 2024 | 1,8425 | 1,8525 | 1,8400 | 1,8400 | 1,8400 | - |
21 de mar. de 2024 | 1,8675 | 1,8895 | 1,8675 | 1,8895 | 1,8895 | - |
20 de mar. de 2024 | 1,8815 | 1,8985 | 1,8815 | 1,8965 | 1,8965 | - |
19 de mar. de 2024 | 1,8975 | 1,9080 | 1,8940 | 1,9080 | 1,9080 | - |
18 de mar. de 2024 | 1,9855 | 1,9855 | 1,9500 | 1,9615 | 1,9615 | - |
15 de mar. de 2024 | 1,9930 | 1,9930 | 1,9655 | 1,9655 | 1,9655 | - |
14 de mar. de 2024 | 1,9750 | 1,9910 | 1,9750 | 1,9870 | 1,9870 | - |
13 de mar. de 2024 | 2,0240 | 2,0420 | 2,0130 | 2,0420 | 2,0420 | - |
12 de mar. de 2024 | 1,9905 | 2,0000 | 1,9775 | 1,9775 | 1,9775 | - |
11 de mar. de 2024 | 2,0220 | 2,0220 | 2,0170 | 2,0220 | 2,0220 | - |
08 de mar. de 2024 | 2,0460 | 2,0590 | 2,0460 | 2,0580 | 2,0580 | - |
07 de mar. de 2024 | 1,9075 | 1,9280 | 1,9075 | 1,9220 | 1,9220 | - |
06 de mar. de 2024 | 1,9820 | 1,9885 | 1,9820 | 1,9885 | 1,9885 | - |
05 de mar. de 2024 | 1,9325 | 1,9430 | 1,9300 | 1,9300 | 1,9300 | - |
04 de mar. de 2024 | 2,0330 | 2,0350 | 2,0310 | 2,0310 | 2,0310 | - |
01 de mar. de 2024 | 2,0430 | 2,0430 | 2,0390 | 2,0390 | 2,0390 | - |
29 de fev. de 2024 | 2,0650 | 2,0870 | 2,0480 | 2,0870 | 2,0870 | - |
28 de fev. de 2024 | 1,9110 | 1,9110 | 1,9045 | 1,9070 | 1,9070 | - |
27 de fev. de 2024 | 2,0030 | 2,0310 | 2,0030 | 2,0220 | 2,0220 | - |
26 de fev. de 2024 | 1,8395 | 1,8395 | 1,8350 | 1,8355 | 1,8355 | - |
23 de fev. de 2024 | 1,8575 | 1,8580 | 1,8470 | 1,8530 | 1,8530 | - |
22 de fev. de 2024 | 1,8395 | 1,8530 | 1,8375 | 1,8525 | 1,8525 | - |
21 de fev. de 2024 | 1,7710 | 1,7710 | 1,7630 | 1,7630 | 1,7630 | - |
20 de fev. de 2024 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | - |
19 de fev. de 2024 | 1,7350 | 1,7610 | 1,7350 | 1,7595 | 1,7595 | - |
16 de fev. de 2024 | 1,7255 | 1,7355 | 1,7255 | 1,7350 | 1,7350 | - |
15 de fev. de 2024 | 1,6590 | 1,6830 | 1,6590 | 1,6830 | 1,6830 | - |
14 de fev. de 2024 | 1,6550 | 1,6635 | 1,6550 | 1,6575 | 1,6575 | - |
13 de fev. de 2024 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | - |
12 de fev. de 2024 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | - |
09 de fev. de 2024 | 1,6595 | 1,6615 | 1,6585 | 1,6590 | 1,6590 | - |
08 de fev. de 2024 | 1,7110 | 1,7110 | 1,6680 | 1,6680 | 1,6680 | - |
07 de fev. de 2024 | 1,6410 | 1,6505 | 1,6410 | 1,6495 | 1,6495 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |