Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
14 de jun. de 2024 | 1,7700 | 1,8200 | 1,7700 | 1,8200 | 1,8200 | - |
13 de jun. de 2024 | 1,7700 | 1,7800 | 1,7700 | 1,7800 | 1,7800 | - |
12 de jun. de 2024 | 1,7400 | 1,7400 | 1,7300 | 1,7300 | 1,7300 | - |
11 de jun. de 2024 | 1,7400 | 1,7700 | 1,7400 | 1,7700 | 1,7700 | - |
10 de jun. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
07 de jun. de 2024 | 1,7500 | 1,7900 | 1,7500 | 1,7900 | 1,7900 | - |
06 de jun. de 2024 | 1,7400 | 1,7800 | 1,7400 | 1,7800 | 1,7800 | - |
05 de jun. de 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
04 de jun. de 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
03 de jun. de 2024 | 1,7400 | 1,7400 | 1,7100 | 1,7100 | 1,7100 | - |
03 de jun. de 2024 | 0.012082 Dividendo | |||||
31 de mai. de 2024 | 1,6900 | 1,6900 | 1,6700 | 1,6700 | 1,6579 | - |
30 de mai. de 2024 | 1,6500 | 1,6500 | 1,6300 | 1,6300 | 1,6182 | - |
29 de mai. de 2024 | 1,6800 | 1,6800 | 1,6300 | 1,6300 | 1,6182 | - |
28 de mai. de 2024 | 1,7100 | 1,7100 | 1,6800 | 1,6800 | 1,6678 | - |
27 de mai. de 2024 | 1,7300 | 1,7300 | 1,7200 | 1,7200 | 1,7076 | - |
24 de mai. de 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6678 | - |
23 de mai. de 2024 | 1,7300 | 1,7300 | 1,7200 | 1,7200 | 1,7076 | - |
22 de mai. de 2024 | 1,7300 | 1,7300 | 1,7200 | 1,7200 | 1,7076 | - |
21 de mai. de 2024 | 1,7100 | 1,7100 | 1,6900 | 1,6900 | 1,6778 | - |
20 de mai. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7076 | - |
17 de mai. de 2024 | 1,6400 | 1,6400 | 1,6100 | 1,6100 | 1,5984 | - |
16 de mai. de 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5785 | - |
15 de mai. de 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6678 | - |
14 de mai. de 2024 | 1,7000 | 1,7000 | 1,6900 | 1,6900 | 1,6778 | - |
13 de mai. de 2024 | 1,6400 | 1,6600 | 1,6400 | 1,6600 | 1,6480 | - |
10 de mai. de 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4197 | 1.000 |
09 de mai. de 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3601 | - |
08 de mai. de 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | 1,3303 | - |
07 de mai. de 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,2906 | - |
06 de mai. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2906 | - |
03 de mai. de 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2807 | - |
02 de mai. de 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2707 | - |
30 de abr. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3005 | - |
29 de abr. de 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3204 | - |
26 de abr. de 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2608 | - |
25 de abr. de 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,2112 | - |
24 de abr. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2012 | - |
23 de abr. de 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2211 | - |
22 de abr. de 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3100 | 1,3005 | - |
19 de abr. de 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3105 | - |
18 de abr. de 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 1,3105 | - |
17 de abr. de 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3105 | - |
16 de abr. de 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3100 | 1,3005 | - |
15 de abr. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3303 | - |
12 de abr. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2509 | - |
11 de abr. de 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,2906 | - |
10 de abr. de 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,2906 | - |
09 de abr. de 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,2906 | - |
08 de abr. de 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3402 | - |
05 de abr. de 2024 | 1,3000 | 1,3000 | 1,2900 | 1,2900 | 1,2807 | - |
04 de abr. de 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3105 | - |
03 de abr. de 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3204 | - |
02 de abr. de 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3100 | 1,3005 | - |
28 de mar. de 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2410 | - |
27 de mar. de 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2310 | - |
26 de mar. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2509 | - |
25 de mar. de 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2509 | - |
22 de mar. de 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2707 | - |
21 de mar. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2906 | - |
20 de mar. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3005 | - |
19 de mar. de 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3105 | - |
18 de mar. de 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | 1,2707 | - |
15 de mar. de 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2608 | - |
14 de mar. de 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2707 | - |
13 de mar. de 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2509 | - |
12 de mar. de 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2707 | - |
11 de mar. de 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3600 | 1,3502 | - |
08 de mar. de 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3502 | - |
07 de mar. de 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 1,3105 | - |
06 de mar. de 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3502 | - |
05 de mar. de 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3601 | - |
04 de mar. de 2024 | 1,3800 | 1,3800 | 1,3700 | 1,3700 | 1,3601 | - |
01 de mar. de 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3204 | - |
29 de fev. de 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3100 | 1,3005 | - |
28 de fev. de 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2310 | - |
27 de fev. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2410 | - |
26 de fev. de 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2200 | 1,2112 | - |
23 de fev. de 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2310 | - |
22 de fev. de 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,2112 | - |
21 de fev. de 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,2112 | - |
20 de fev. de 2024 | 1,2300 | 1,2800 | 1,2200 | 1,2800 | 1,2707 | - |
19 de fev. de 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2012 | - |
16 de fev. de 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,2112 | - |
15 de fev. de 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1814 | - |
14 de fev. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1715 | - |
13 de fev. de 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1814 | - |
12 de fev. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1715 | - |
09 de fev. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1715 | - |
08 de fev. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1913 | - |
07 de fev. de 2024 | 1,1900 | 1,1900 | 1,1800 | 1,1800 | 1,1715 | - |
06 de fev. de 2024 | 1,1800 | 1,1800 | 1,1700 | 1,1700 | 1,1615 | - |
05 de fev. de 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1318 | - |
02 de fev. de 2024 | 1,1800 | 1,1800 | 1,1700 | 1,1700 | 1,1615 | - |
01 de fev. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1715 | - |
31 de jan. de 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1500 | 1,1417 | - |
30 de jan. de 2024 | 1,2000 | 1,2000 | 1,1900 | 1,1900 | 1,1814 | - |
29 de jan. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2112 | - |
26 de jan. de 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2000 | 1,1913 | - |
25 de jan. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2012 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |