Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 1,9084 | 1,9099 | 1,8943 | 1,8970 | 1,8970 | - |
02 de mai. de 2024 | 1,9195 | 1,9215 | 1,9097 | 1,9195 | 1,9195 | - |
01 de mai. de 2024 | 1,9284 | 1,9309 | 1,9221 | 1,9284 | 1,9284 | - |
30 de abr. de 2024 | 1,9139 | 1,9295 | 1,9126 | 1,9139 | 1,9139 | - |
29 de abr. de 2024 | 1,9122 | 1,9141 | 1,9045 | 1,9122 | 1,9122 | - |
26 de abr. de 2024 | 1,9174 | 1,9179 | 1,9086 | 1,9174 | 1,9174 | - |
25 de abr. de 2024 | 1,9176 | 1,9221 | 1,9138 | 1,9176 | 1,9176 | - |
24 de abr. de 2024 | 1,9191 | 1,9195 | 1,9091 | 1,9191 | 1,9191 | - |
23 de abr. de 2024 | 1,9142 | 1,9222 | 1,9112 | 1,9142 | 1,9142 | - |
22 de abr. de 2024 | 1,9257 | 1,9261 | 1,9121 | 1,9257 | 1,9257 | - |
19 de abr. de 2024 | 1,9356 | 1,9474 | 1,9300 | 1,9356 | 1,9356 | - |
18 de abr. de 2024 | 1,9338 | 1,9374 | 1,9311 | 1,9338 | 1,9338 | - |
17 de abr. de 2024 | 1,9384 | 1,9420 | 1,9364 | 1,9384 | 1,9384 | - |
16 de abr. de 2024 | 1,9319 | 1,9457 | 1,9319 | 1,9319 | 1,9319 | - |
15 de abr. de 2024 | 1,9241 | 1,9297 | 1,9203 | 1,9241 | 1,9241 | - |
12 de abr. de 2024 | 1,9194 | 1,9249 | 1,9191 | 1,9194 | 1,9194 | - |
11 de abr. de 2024 | 1,9265 | 1,9274 | 1,9187 | 1,9265 | 1,9265 | - |
10 de abr. de 2024 | 1,9125 | 1,9289 | 1,9116 | 1,9125 | 1,9125 | - |
09 de abr. de 2024 | 1,9163 | 1,9178 | 1,9114 | 1,9163 | 1,9163 | - |
08 de abr. de 2024 | 1,9215 | 1,9230 | 1,9132 | 1,9215 | 1,9215 | - |
05 de abr. de 2024 | 1,9187 | 1,9236 | 1,9173 | 1,9187 | 1,9187 | - |
04 de abr. de 2024 | 1,9260 | 1,9265 | 1,9136 | 1,9260 | 1,9260 | - |
03 de abr. de 2024 | 1,9305 | 1,9333 | 1,9253 | 1,9305 | 1,9305 | - |
02 de abr. de 2024 | 1,9338 | 1,9342 | 1,9273 | 1,9338 | 1,9338 | - |
01 de abr. de 2024 | 1,9340 | 1,9376 | 1,9328 | 1,9340 | 1,9340 | - |
29 de mar. de 2024 | 1,9368 | 1,9397 | 1,9337 | 1,9368 | 1,9368 | - |
28 de mar. de 2024 | 1,9343 | 1,9446 | 1,9315 | 1,9343 | 1,9343 | - |
27 de mar. de 2024 | 1,9312 | 1,9369 | 1,9312 | 1,9312 | 1,9312 | - |
26 de mar. de 2024 | 1,9324 | 1,9348 | 1,9296 | 1,9324 | 1,9324 | - |
25 de mar. de 2024 | 1,9335 | 1,9354 | 1,9304 | 1,9335 | 1,9335 | - |
22 de mar. de 2024 | 1,9265 | 1,9379 | 1,9263 | 1,9265 | 1,9265 | - |
21 de mar. de 2024 | 1,9397 | 1,9404 | 1,9275 | 1,9397 | 1,9397 | - |
20 de mar. de 2024 | 1,9488 | 1,9499 | 1,9446 | 1,9488 | 1,9488 | - |
19 de mar. de 2024 | 1,9406 | 1,9505 | 1,9364 | 1,9406 | 1,9406 | - |
18 de mar. de 2024 | 1,9412 | 1,9417 | 1,9379 | 1,9412 | 1,9412 | - |
15 de mar. de 2024 | 1,9371 | 1,9442 | 1,9372 | 1,9371 | 1,9371 | - |
14 de mar. de 2024 | 1,9314 | 1,9383 | 1,9305 | 1,9314 | 1,9314 | - |
13 de mar. de 2024 | 1,9364 | 1,9382 | 1,9320 | 1,9364 | 1,9364 | - |
12 de mar. de 2024 | 1,9378 | 1,9391 | 1,9281 | 1,9378 | 1,9378 | - |
11 de mar. de 2024 | 1,9405 | 1,9444 | 1,9378 | 1,9405 | 1,9405 | - |
08 de mar. de 2024 | 1,9351 | 1,9409 | 1,9293 | 1,9351 | 1,9351 | - |
07 de mar. de 2024 | 1,9393 | 1,9395 | 1,9277 | 1,9393 | 1,9393 | - |
06 de mar. de 2024 | 1,9533 | 1,9552 | 1,9386 | 1,9533 | 1,9533 | - |
05 de mar. de 2024 | 1,9500 | 1,9564 | 1,9492 | 1,9500 | 1,9500 | - |
04 de mar. de 2024 | 1,9393 | 1,9491 | 1,9378 | 1,9393 | 1,9393 | - |
01 de mar. de 2024 | 1,9427 | 1,9461 | 1,9361 | 1,9427 | 1,9427 | - |
29 de fev. de 2024 | 1,9494 | 1,9499 | 1,9411 | 1,9493 | 1,9493 | - |
28 de fev. de 2024 | 1,9377 | 1,9504 | 1,9358 | 1,9377 | 1,9377 | - |
27 de fev. de 2024 | 1,9394 | 1,9425 | 1,9291 | 1,9396 | 1,9396 | - |
26 de fev. de 2024 | 1,9303 | 1,9402 | 1,9301 | 1,9301 | 1,9301 | - |
23 de fev. de 2024 | 1,9305 | 1,9330 | 1,9260 | 1,9305 | 1,9305 | - |
22 de fev. de 2024 | 1,9283 | 1,9329 | 1,9184 | 1,9283 | 1,9283 | - |
21 de fev. de 2024 | 1,9265 | 1,9297 | 1,9223 | 1,9265 | 1,9265 | - |
20 de fev. de 2024 | 1,9272 | 1,9294 | 1,9193 | 1,9272 | 1,9272 | - |
19 de fev. de 2024 | 1,9290 | 1,9304 | 1,9255 | 1,9288 | 1,9288 | - |
16 de fev. de 2024 | 1,9306 | 1,9332 | 1,9269 | 1,9306 | 1,9306 | - |
15 de fev. de 2024 | 1,9338 | 1,9392 | 1,9267 | 1,9338 | 1,9338 | - |
14 de fev. de 2024 | 1,9508 | 1,9525 | 1,9346 | 1,9508 | 1,9508 | - |
13 de fev. de 2024 | 1,9338 | 1,9514 | 1,9332 | 1,9336 | 1,9336 | - |
12 de fev. de 2024 | 1,9366 | 1,9384 | 1,9316 | 1,9366 | 1,9366 | - |
09 de fev. de 2024 | 1,9421 | 1,9442 | 1,9333 | 1,9421 | 1,9421 | - |
08 de fev. de 2024 | 1,9362 | 1,9453 | 1,9344 | 1,9362 | 1,9362 | - |
07 de fev. de 2024 | 1,9302 | 1,9376 | 1,9282 | 1,9302 | 1,9302 | - |
06 de fev. de 2024 | 1,9341 | 1,9353 | 1,9254 | 1,9341 | 1,9341 | - |
05 de fev. de 2024 | 1,9402 | 1,9429 | 1,9276 | 1,9402 | 1,9402 | - |
02 de fev. de 2024 | 1,9384 | 1,9423 | 1,9288 | 1,9384 | 1,9384 | - |
01 de fev. de 2024 | 1,9320 | 1,9454 | 1,9274 | 1,9320 | 1,9320 | - |
31 de jan. de 2024 | 1,9248 | 1,9325 | 1,9229 | 1,9248 | 1,9248 | - |
30 de jan. de 2024 | 1,9219 | 1,9252 | 1,9183 | 1,9219 | 1,9219 | - |
29 de jan. de 2024 | 1,9300 | 1,9307 | 1,9219 | 1,9300 | 1,9300 | - |
26 de jan. de 2024 | 1,9302 | 1,9322 | 1,9259 | 1,9302 | 1,9302 | - |
25 de jan. de 2024 | 1,9339 | 1,9359 | 1,9255 | 1,9339 | 1,9339 | - |
24 de jan. de 2024 | 1,9267 | 1,9344 | 1,9267 | 1,9267 | 1,9267 | - |
23 de jan. de 2024 | 1,9337 | 1,9341 | 1,9262 | 1,9337 | 1,9337 | - |
22 de jan. de 2024 | 1,9254 | 1,9327 | 1,9219 | 1,9254 | 1,9254 | - |
19 de jan. de 2024 | 1,9313 | 1,9329 | 1,9209 | 1,9313 | 1,9313 | - |
18 de jan. de 2024 | 1,9349 | 1,9380 | 1,9295 | 1,9349 | 1,9349 | - |
17 de jan. de 2024 | 1,9179 | 1,9394 | 1,9166 | 1,9179 | 1,9179 | - |
16 de jan. de 2024 | 1,9119 | 1,9201 | 1,9116 | 1,9119 | 1,9119 | - |
15 de jan. de 2024 | 1,9039 | 1,9132 | 1,9038 | 1,9039 | 1,9039 | - |
12 de jan. de 2024 | 1,9073 | 1,9077 | 1,8989 | 1,9073 | 1,9073 | - |
11 de jan. de 2024 | 1,9012 | 1,9112 | 1,8978 | 1,9012 | 1,9012 | - |
10 de jan. de 2024 | 1,9013 | 1,9028 | 1,8938 | 1,9013 | 1,9013 | - |
09 de jan. de 2024 | 1,8969 | 1,9023 | 1,8947 | 1,8969 | 1,8969 | - |
08 de jan. de 2024 | 1,8934 | 1,9033 | 1,8901 | 1,8934 | 1,8934 | - |
05 de jan. de 2024 | 1,8911 | 1,8990 | 1,8895 | 1,8911 | 1,8911 | - |
04 de jan. de 2024 | 1,8816 | 1,8929 | 1,8764 | 1,8816 | 1,8816 | - |
03 de jan. de 2024 | 1,8655 | 1,8829 | 1,8649 | 1,8655 | 1,8655 | - |
02 de jan. de 2024 | 1,8688 | 1,8694 | 1,8604 | 1,8688 | 1,8688 | - |
01 de jan. de 2024 | 1,8664 | 1,8721 | 1,8462 | 1,8664 | 1,8664 | - |
29 de dez. de 2023 | 1,8648 | 1,8754 | 1,8601 | 1,8648 | 1,8648 | - |
28 de dez. de 2023 | 1,8667 | 1,8761 | 1,8593 | 1,8667 | 1,8667 | - |
27 de dez. de 2023 | 1,8649 | 1,8700 | 1,8588 | 1,8649 | 1,8649 | - |
26 de dez. de 2023 | 1,8665 | 1,8673 | 1,8629 | 1,8665 | 1,8665 | - |
25 de dez. de 2023 | 1,8671 | 1,8730 | 1,8381 | 1,8671 | 1,8671 | - |
22 de dez. de 2023 | 1,8661 | 1,8737 | 1,8650 | 1,8661 | 1,8661 | - |
21 de dez. de 2023 | 1,8750 | 1,8767 | 1,8628 | 1,8750 | 1,8750 | - |
20 de dez. de 2023 | 1,8834 | 1,8851 | 1,8675 | 1,8829 | 1,8829 | - |
19 de dez. de 2023 | 1,8871 | 1,8909 | 1,8806 | 1,8871 | 1,8871 | - |
18 de dez. de 2023 | 1,8915 | 1,8935 | 1,8804 | 1,8915 | 1,8915 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |