Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
31 de mai. de 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 42.900 |
30 de mai. de 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 15.500 |
29 de mai. de 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 7.900 |
28 de mai. de 2024 | 1,2800 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 14.300 |
24 de mai. de 2024 | 1,2400 | 1,3000 | 1,2400 | 1,2600 | 1,2600 | 57.000 |
23 de mai. de 2024 | 1,2700 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 32.200 |
22 de mai. de 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3100 | 1,3100 | 11.400 |
21 de mai. de 2024 | 1,3400 | 1,3400 | 1,2700 | 1,3300 | 1,3300 | 72.800 |
20 de mai. de 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | 26.200 |
17 de mai. de 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 32.500 |
16 de mai. de 2024 | 1,3100 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 7.800 |
15 de mai. de 2024 | 1,2900 | 1,3200 | 1,2800 | 1,3100 | 1,3100 | 100.900 |
14 de mai. de 2024 | 1,2900 | 1,3200 | 1,2900 | 1,3200 | 1,3200 | 43.200 |
13 de mai. de 2024 | 1,2600 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 18.300 |
10 de mai. de 2024 | 1,2700 | 1,2800 | 1,2500 | 1,2700 | 1,2700 | 44.200 |
09 de mai. de 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 11.500 |
08 de mai. de 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2600 | 1,2600 | 2.400 |
07 de mai. de 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 1.003.100 |
06 de mai. de 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | 10.100 |
03 de mai. de 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | 12.400 |
02 de mai. de 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 101.100 |
01 de mai. de 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 18.500 |
30 de abr. de 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 28.200 |
29 de abr. de 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 10.000 |
26 de abr. de 2024 | 1,1500 | 1,2100 | 1,1500 | 1,1900 | 1,1900 | 324.300 |
25 de abr. de 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 23.000 |
24 de abr. de 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 147.400 |
23 de abr. de 2024 | 1,1200 | 1,1500 | 1,1100 | 1,1100 | 1,1100 | 33.000 |
22 de abr. de 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 9.400 |
19 de abr. de 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1200 | 1,1200 | 57.300 |
18 de abr. de 2024 | 1,1400 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 39.100 |
17 de abr. de 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | 15.600 |
16 de abr. de 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1400 | 1,1400 | 35.000 |
15 de abr. de 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1600 | 1,1600 | 269.900 |
12 de abr. de 2024 | 1,1100 | 1,1900 | 1,1100 | 1,1600 | 1,1600 | 10.200 |
11 de abr. de 2024 | 1,2400 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | 43.600 |
10 de abr. de 2024 | 1,2400 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | 17.800 |
09 de abr. de 2024 | 1,1600 | 1,2400 | 1,1600 | 1,2300 | 1,2300 | 36.100 |
08 de abr. de 2024 | 1,2000 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | 41.000 |
05 de abr. de 2024 | 1,1500 | 1,2100 | 1,1500 | 1,2000 | 1,2000 | 139.300 |
04 de abr. de 2024 | 1,1500 | 1,1800 | 1,1500 | 1,1700 | 1,1700 | 2.700 |
03 de abr. de 2024 | 1,2000 | 1,2100 | 1,1700 | 1,2000 | 1,2000 | 44.200 |
02 de abr. de 2024 | 1,2200 | 1,2200 | 1,1900 | 1,2000 | 1,2000 | 38.600 |
01 de abr. de 2024 | 1,1500 | 1,2200 | 1,1500 | 1,2000 | 1,2000 | 285.300 |
28 de mar. de 2024 | 1,1700 | 1,1800 | 1,1600 | 1,1800 | 1,1800 | 22.500 |
27 de mar. de 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1600 | 1,1600 | 19.300 |
26 de mar. de 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | 66.000 |
25 de mar. de 2024 | 1,1800 | 1,1800 | 1,1100 | 1,1100 | 1,1100 | 68.600 |
22 de mar. de 2024 | 1,1300 | 1,1800 | 1,1300 | 1,1800 | 1,1800 | 45.000 |
21 de mar. de 2024 | 1,1400 | 1,1900 | 1,1400 | 1,1400 | 1,1400 | 73.300 |
20 de mar. de 2024 | 1,0800 | 1,1300 | 1,0800 | 1,1300 | 1,1300 | 131.000 |
19 de mar. de 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 94.300 |
18 de mar. de 2024 | 1,0400 | 1,1300 | 1,0400 | 1,0900 | 1,0900 | 42.500 |
15 de mar. de 2024 | 1,1100 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 8.700 |
14 de mar. de 2024 | 1,1300 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 60.200 |
13 de mar. de 2024 | 1,0500 | 1,1300 | 1,0500 | 1,1100 | 1,1100 | 37.000 |
12 de mar. de 2024 | 1,1100 | 1,1300 | 1,1100 | 1,1200 | 1,1200 | 132.500 |
11 de mar. de 2024 | 1,1000 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 26.100 |
08 de mar. de 2024 | 1,0600 | 1,0900 | 1,0600 | 1,0600 | 1,0600 | 19.000 |
07 de mar. de 2024 | 1,0600 | 1,0800 | 1,0500 | 1,0800 | 1,0800 | 294.900 |
06 de mar. de 2024 | 1,0800 | 1,0900 | 1,0500 | 1,0800 | 1,0800 | 21.400 |
05 de mar. de 2024 | 1,0700 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | 12.700 |
04 de mar. de 2024 | 1,0000 | 1,1100 | 1,0000 | 1,0900 | 1,0900 | 137.800 |
01 de mar. de 2024 | 1,0800 | 1,1100 | 1,0800 | 1,1000 | 1,1000 | 192.800 |
29 de fev. de 2024 | 1,0900 | 1,0900 | 1,0700 | 1,0900 | 1,0900 | 89.400 |
28 de fev. de 2024 | 1,1100 | 1,1100 | 1,0700 | 1,0900 | 1,0900 | 42.000 |
27 de fev. de 2024 | 1,0800 | 1,1100 | 1,0800 | 1,1100 | 1,1100 | 78.100 |
26 de fev. de 2024 | 1,0300 | 1,0800 | 1,0300 | 1,0800 | 1,0800 | 30.800 |
23 de fev. de 2024 | 1,0200 | 1,0600 | 1,0200 | 1,0600 | 1,0600 | 1.032.900 |
22 de fev. de 2024 | 1,0600 | 1,0700 | 1,0500 | 1,0600 | 1,0600 | 228.600 |
21 de fev. de 2024 | 1,0100 | 1,0500 | 1,0100 | 1,0100 | 1,0100 | 23.300 |
20 de fev. de 2024 | 1,0400 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 169.600 |
16 de fev. de 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 139.100 |
15 de fev. de 2024 | 1,0300 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 33.700 |
14 de fev. de 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0200 | 1,0200 | 29.400 |
13 de fev. de 2024 | 1,0500 | 1,0500 | 1,0000 | 1,0100 | 1,0100 | 26.400 |
12 de fev. de 2024 | 1,0000 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 35.700 |
09 de fev. de 2024 | 0,9800 | 1,0000 | 0,9800 | 1,0000 | 1,0000 | 30.800 |
08 de fev. de 2024 | 1,0300 | 1,0300 | 1,0200 | 1,0200 | 1,0200 | 59.300 |
07 de fev. de 2024 | 1,0000 | 1,0600 | 0,9700 | 1,0200 | 1,0200 | 30.500 |
06 de fev. de 2024 | 1,0100 | 1,0600 | 1,0100 | 1,0600 | 1,0600 | 364.100 |
05 de fev. de 2024 | 0,9400 | 0,9800 | 0,9400 | 0,9700 | 0,9700 | 68.600 |
02 de fev. de 2024 | 1,0000 | 1,0000 | 0,9400 | 0,9600 | 0,9600 | 75.600 |
01 de fev. de 2024 | 0,9100 | 0,9700 | 0,9100 | 0,9400 | 0,9400 | 31.200 |
31 de jan. de 2024 | 0,9700 | 0,9800 | 0,9400 | 0,9500 | 0,9500 | 20.500 |
30 de jan. de 2024 | 0,9700 | 0,9700 | 0,9500 | 0,9600 | 0,9600 | 71.100 |
29 de jan. de 2024 | 0,9700 | 1,0100 | 0,9700 | 0,9800 | 0,9800 | 56.900 |
26 de jan. de 2024 | 1,0000 | 1,0100 | 0,9900 | 0,9900 | 0,9900 | 20.300 |
25 de jan. de 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 37.100 |
24 de jan. de 2024 | 1,0000 | 1,0300 | 0,9700 | 1,0300 | 1,0300 | 58.900 |
23 de jan. de 2024 | 1,0000 | 1,0400 | 0,9800 | 1,0000 | 1,0000 | 37.900 |
22 de jan. de 2024 | 1,0000 | 1,0000 | 0,9600 | 0,9700 | 0,9700 | 50.100 |
19 de jan. de 2024 | 1,0500 | 1,0500 | 0,9900 | 1,0100 | 1,0100 | 96.000 |
18 de jan. de 2024 | 0,9800 | 1,0200 | 0,9800 | 1,0200 | 1,0200 | 57.900 |
17 de jan. de 2024 | 1,0000 | 1,0100 | 0,9800 | 0,9900 | 0,9900 | 93.800 |
16 de jan. de 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0100 | 1,0100 | 34.400 |
12 de jan. de 2024 | 1,0400 | 1,0400 | 1,0200 | 1,0200 | 1,0200 | 14.300 |
11 de jan. de 2024 | 1,0600 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 17.900 |
10 de jan. de 2024 | 1,0800 | 1,0800 | 1,0300 | 1,0400 | 1,0400 | 175.300 |
09 de jan. de 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 76.200 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |