Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
10 de mai. de 2024 | 1,1612 | 1,1634 | 1,1609 | 1,1622 | 1,1622 | - |
10 de mai. de 2024 | 1,1616 | 1,1634 | 1,1611 | 1,1616 | 1,1616 | - |
09 de mai. de 2024 | 1,1624 | 1,1639 | 1,1602 | 1,1624 | 1,1624 | - |
08 de mai. de 2024 | 1,1628 | 1,1630 | 1,1603 | 1,1628 | 1,1628 | - |
07 de mai. de 2024 | 1,1664 | 1,1666 | 1,1635 | 1,1664 | 1,1664 | - |
06 de mai. de 2024 | 1,1657 | 1,1686 | 1,1650 | 1,1657 | 1,1657 | - |
03 de mai. de 2024 | 1,1686 | 1,1694 | 1,1645 | 1,1686 | 1,1686 | - |
02 de mai. de 2024 | 1,1698 | 1,1700 | 1,1675 | 1,1698 | 1,1698 | - |
01 de mai. de 2024 | 1,1709 | 1,1713 | 1,1684 | 1,1709 | 1,1709 | - |
30 de abr. de 2024 | 1,1720 | 1,1722 | 1,1686 | 1,1720 | 1,1720 | - |
29 de abr. de 2024 | 1,1683 | 1,1714 | 1,1680 | 1,1683 | 1,1683 | - |
26 de abr. de 2024 | 1,1659 | 1,1678 | 1,1648 | 1,1659 | 1,1659 | - |
25 de abr. de 2024 | 1,1644 | 1,1675 | 1,1637 | 1,1644 | 1,1644 | - |
24 de abr. de 2024 | 1,1634 | 1,1643 | 1,1625 | 1,1634 | 1,1634 | - |
23 de abr. de 2024 | 1,1589 | 1,1634 | 1,1568 | 1,1589 | 1,1589 | - |
22 de abr. de 2024 | 1,1612 | 1,1615 | 1,1567 | 1,1610 | 1,1610 | - |
19 de abr. de 2024 | 1,1683 | 1,1688 | 1,1631 | 1,1683 | 1,1683 | - |
18 de abr. de 2024 | 1,1672 | 1,1694 | 1,1665 | 1,1672 | 1,1672 | - |
17 de abr. de 2024 | 1,1703 | 1,1735 | 1,1688 | 1,1703 | 1,1703 | - |
16 de abr. de 2024 | 1,1714 | 1,1725 | 1,1698 | 1,1714 | 1,1714 | - |
15 de abr. de 2024 | 1,1700 | 1,1726 | 1,1690 | 1,1700 | 1,1700 | - |
12 de abr. de 2024 | 1,1703 | 1,1725 | 1,1693 | 1,1703 | 1,1703 | - |
11 de abr. de 2024 | 1,1669 | 1,1704 | 1,1665 | 1,1669 | 1,1669 | - |
10 de abr. de 2024 | 1,1674 | 1,1698 | 1,1669 | 1,1674 | 1,1674 | - |
09 de abr. de 2024 | 1,1652 | 1,1680 | 1,1647 | 1,1652 | 1,1652 | - |
08 de abr. de 2024 | 1,1656 | 1,1663 | 1,1647 | 1,1656 | 1,1656 | - |
05 de abr. de 2024 | 1,1664 | 1,1665 | 1,1645 | 1,1664 | 1,1664 | - |
04 de abr. de 2024 | 1,1672 | 1,1675 | 1,1651 | 1,1672 | 1,1672 | - |
03 de abr. de 2024 | 1,1679 | 1,1686 | 1,1650 | 1,1679 | 1,1679 | - |
02 de abr. de 2024 | 1,1683 | 1,1708 | 1,1661 | 1,1683 | 1,1683 | - |
01 de abr. de 2024 | 1,1709 | 1,1709 | 1,1682 | 1,1709 | 1,1709 | - |
29 de mar. de 2024 | 1,1695 | 1,1720 | 1,1684 | 1,1695 | 1,1695 | - |
28 de mar. de 2024 | 1,1668 | 1,1701 | 1,1664 | 1,1668 | 1,1668 | - |
27 de mar. de 2024 | 1,1658 | 1,1674 | 1,1646 | 1,1658 | 1,1658 | - |
26 de mar. de 2024 | 1,1660 | 1,1668 | 1,1642 | 1,1660 | 1,1660 | - |
25 de mar. de 2024 | 1,1596 | 1,1674 | 1,1596 | 1,1596 | 1,1596 | - |
22 de mar. de 2024 | 1,1653 | 1,1671 | 1,1624 | 1,1653 | 1,1653 | - |
21 de mar. de 2024 | 1,1701 | 1,1722 | 1,1654 | 1,1701 | 1,1701 | - |
20 de mar. de 2024 | 1,1708 | 1,1716 | 1,1694 | 1,1708 | 1,1708 | - |
19 de mar. de 2024 | 1,1704 | 1,1709 | 1,1687 | 1,1704 | 1,1704 | - |
18 de mar. de 2024 | 1,1698 | 1,1699 | 1,1678 | 1,1698 | 1,1698 | - |
15 de mar. de 2024 | 1,1710 | 1,1713 | 1,1697 | 1,1710 | 1,1710 | - |
14 de mar. de 2024 | 1,1687 | 1,1716 | 1,1683 | 1,1687 | 1,1687 | - |
13 de mar. de 2024 | 1,1709 | 1,1711 | 1,1690 | 1,1709 | 1,1709 | - |
12 de mar. de 2024 | 1,1724 | 1,1728 | 1,1687 | 1,1724 | 1,1724 | - |
11 de mar. de 2024 | 1,1747 | 1,1751 | 1,1716 | 1,1747 | 1,1747 | - |
08 de mar. de 2024 | 1,1699 | 1,1759 | 1,1694 | 1,1699 | 1,1699 | - |
07 de mar. de 2024 | 1,1684 | 1,1730 | 1,1676 | 1,1684 | 1,1684 | - |
06 de mar. de 2024 | 1,1702 | 1,1707 | 1,1679 | 1,1702 | 1,1702 | - |
05 de mar. de 2024 | 1,1690 | 1,1712 | 1,1679 | 1,1690 | 1,1690 | - |
04 de mar. de 2024 | 1,1676 | 1,1694 | 1,1671 | 1,1676 | 1,1676 | - |
01 de mar. de 2024 | 1,1684 | 1,1689 | 1,1660 | 1,1684 | 1,1684 | - |
29 de fev. de 2024 | 1,1681 | 1,1694 | 1,1667 | 1,1681 | 1,1681 | - |
28 de fev. de 2024 | 1,1694 | 1,1701 | 1,1672 | 1,1694 | 1,1694 | - |
27 de fev. de 2024 | 1,1689 | 1,1696 | 1,1673 | 1,1690 | 1,1690 | - |
26 de fev. de 2024 | 1,1710 | 1,1713 | 1,1678 | 1,1711 | 1,1711 | - |
23 de fev. de 2024 | 1,1695 | 1,1725 | 1,1690 | 1,1695 | 1,1695 | - |
22 de fev. de 2024 | 1,1679 | 1,1697 | 1,1665 | 1,1679 | 1,1679 | - |
21 de fev. de 2024 | 1,1678 | 1,1686 | 1,1664 | 1,1678 | 1,1678 | - |
20 de fev. de 2024 | 1,1681 | 1,1701 | 1,1656 | 1,1681 | 1,1681 | - |
19 de fev. de 2024 | 1,1693 | 1,1712 | 1,1682 | 1,1693 | 1,1693 | - |
16 de fev. de 2024 | 1,1692 | 1,1704 | 1,1674 | 1,1692 | 1,1692 | - |
15 de fev. de 2024 | 1,1710 | 1,1715 | 1,1666 | 1,1710 | 1,1710 | - |
14 de fev. de 2024 | 1,1754 | 1,1766 | 1,1696 | 1,1754 | 1,1754 | - |
13 de fev. de 2024 | 1,1721 | 1,1763 | 1,1712 | 1,1721 | 1,1721 | - |
12 de fev. de 2024 | 1,1702 | 1,1724 | 1,1698 | 1,1702 | 1,1702 | - |
09 de fev. de 2024 | 1,1709 | 1,1719 | 1,1699 | 1,1709 | 1,1709 | - |
08 de fev. de 2024 | 1,1717 | 1,1722 | 1,1702 | 1,1717 | 1,1717 | - |
07 de fev. de 2024 | 1,1717 | 1,1742 | 1,1706 | 1,1717 | 1,1717 | - |
06 de fev. de 2024 | 1,1668 | 1,1714 | 1,1665 | 1,1668 | 1,1668 | - |
05 de fev. de 2024 | 1,1707 | 1,1723 | 1,1668 | 1,1707 | 1,1707 | - |
02 de fev. de 2024 | 1,1718 | 1,1736 | 1,1703 | 1,1718 | 1,1718 | - |
01 de fev. de 2024 | 1,1734 | 1,1735 | 1,1683 | 1,1734 | 1,1734 | - |
31 de jan. de 2024 | 1,1703 | 1,1731 | 1,1695 | 1,1703 | 1,1703 | - |
30 de jan. de 2024 | 1,1730 | 1,1740 | 1,1672 | 1,1730 | 1,1730 | - |
29 de jan. de 2024 | 1,1709 | 1,1746 | 1,1704 | 1,1709 | 1,1709 | - |
26 de jan. de 2024 | 1,1715 | 1,1729 | 1,1701 | 1,1715 | 1,1715 | - |
25 de jan. de 2024 | 1,1687 | 1,1735 | 1,1675 | 1,1687 | 1,1687 | - |
24 de jan. de 2024 | 1,1688 | 1,1713 | 1,1679 | 1,1688 | 1,1688 | - |
23 de jan. de 2024 | 1,1681 | 1,1700 | 1,1675 | 1,1681 | 1,1681 | - |
22 de jan. de 2024 | 1,1659 | 1,1688 | 1,1649 | 1,1659 | 1,1659 | - |
19 de jan. de 2024 | 1,1682 | 1,1683 | 1,1636 | 1,1682 | 1,1682 | - |
18 de jan. de 2024 | 1,1645 | 1,1680 | 1,1636 | 1,1645 | 1,1645 | - |
17 de jan. de 2024 | 1,1616 | 1,1670 | 1,1602 | 1,1616 | 1,1616 | - |
16 de jan. de 2024 | 1,1615 | 1,1639 | 1,1601 | 1,1615 | 1,1615 | - |
15 de jan. de 2024 | 1,1635 | 1,1637 | 1,1611 | 1,1635 | 1,1635 | - |
12 de jan. de 2024 | 1,1635 | 1,1642 | 1,1618 | 1,1635 | 1,1635 | - |
11 de jan. de 2024 | 1,1612 | 1,1631 | 1,1603 | 1,1612 | 1,1612 | - |
10 de jan. de 2024 | 1,1626 | 1,1634 | 1,1605 | 1,1626 | 1,1626 | - |
09 de jan. de 2024 | 1,1633 | 1,1646 | 1,1617 | 1,1633 | 1,1633 | - |
08 de jan. de 2024 | 1,1622 | 1,1629 | 1,1598 | 1,1622 | 1,1622 | - |
05 de jan. de 2024 | 1,1586 | 1,1627 | 1,1581 | 1,1586 | 1,1586 | - |
04 de jan. de 2024 | 1,1599 | 1,1613 | 1,1573 | 1,1599 | 1,1599 | - |
03 de jan. de 2024 | 1,1535 | 1,1589 | 1,1525 | 1,1535 | 1,1535 | - |
02 de jan. de 2024 | 1,1531 | 1,1566 | 1,1517 | 1,1531 | 1,1531 | - |
01 de jan. de 2024 | 1,1530 | 1,1530 | 1,1483 | 1,1530 | 1,1530 | - |
29 de dez. de 2023 | 1,1504 | 1,1541 | 1,1492 | 1,1504 | 1,1504 | - |
28 de dez. de 2023 | 1,1519 | 1,1534 | 1,1472 | 1,1519 | 1,1519 | - |
27 de dez. de 2023 | 1,1524 | 1,1536 | 1,1495 | 1,1524 | 1,1524 | - |
26 de dez. de 2023 | 1,1529 | 1,1536 | 1,1513 | 1,1529 | 1,1529 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |