Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
24 de abr. de 2024 | 1,2100 | 1,2100 | 1,1700 | 1,1900 | 1,1900 | 7.300 |
23 de abr. de 2024 | 1,2200 | 1,2200 | 1,1800 | 1,1900 | 1,1900 | 4.000 |
22 de abr. de 2024 | 1,1800 | 1,2100 | 1,1800 | 1,1800 | 1,1800 | 900 |
19 de abr. de 2024 | 1,1600 | 1,2300 | 1,1600 | 1,1800 | 1,1800 | 17.000 |
18 de abr. de 2024 | 1,1200 | 1,2000 | 1,1200 | 1,1900 | 1,1900 | 13.500 |
17 de abr. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 200 |
16 de abr. de 2024 | 1,1300 | 1,1700 | 1,1100 | 1,1500 | 1,1500 | 20.600 |
15 de abr. de 2024 | 1,1500 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 3.800 |
12 de abr. de 2024 | 1,1700 | 1,1800 | 1,1700 | 1,1800 | 1,1800 | 5.400 |
11 de abr. de 2024 | 1,1700 | 1,1700 | 1,1600 | 1,1600 | 1,1600 | 5.600 |
10 de abr. de 2024 | 1,1600 | 1,2000 | 1,1500 | 1,1600 | 1,1600 | 2.200 |
09 de abr. de 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 1.600 |
08 de abr. de 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 1.000 |
05 de abr. de 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 2.700 |
04 de abr. de 2024 | 1,2000 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 32.300 |
03 de abr. de 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1500 | 1,1500 | 1.100 |
02 de abr. de 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 3.700 |
01 de abr. de 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1700 | 1,1700 | 11.900 |
28 de mar. de 2024 | 1,2000 | 1,2100 | 1,1800 | 1,1800 | 1,1800 | 3.300 |
27 de mar. de 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 5.400 |
26 de mar. de 2024 | 1,1400 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 16.100 |
25 de mar. de 2024 | 1,1900 | 1,1900 | 1,1400 | 1,1600 | 1,1600 | 10.600 |
22 de mar. de 2024 | 1,1600 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 21.500 |
21 de mar. de 2024 | 1,1900 | 1,2100 | 1,1700 | 1,1700 | 1,1700 | 31.800 |
20 de mar. de 2024 | 1,1700 | 1,2000 | 1,1400 | 1,1600 | 1,1600 | 30.200 |
19 de mar. de 2024 | 1,1900 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 9.800 |
18 de mar. de 2024 | 1,1900 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 18.900 |
15 de mar. de 2024 | 1,1800 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 32.800 |
14 de mar. de 2024 | 1,2400 | 1,2800 | 1,1800 | 1,1800 | 1,1800 | 38.600 |
13 de mar. de 2024 | 1,2100 | 1,2700 | 1,2100 | 1,2200 | 1,2200 | 118.800 |
12 de mar. de 2024 | 1,1500 | 1,2200 | 1,1500 | 1,2100 | 1,2100 | 90.900 |
11 de mar. de 2024 | 1,1200 | 1,1500 | 1,1200 | 1,1500 | 1,1500 | 21.600 |
08 de mar. de 2024 | 1,1000 | 1,1600 | 1,1000 | 1,1600 | 1,1600 | 54.800 |
07 de mar. de 2024 | 1,1200 | 1,1200 | 1,0900 | 1,0900 | 1,0900 | 11.800 |
06 de mar. de 2024 | 1,1200 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 40.000 |
05 de mar. de 2024 | 1,1000 | 1,1200 | 1,0900 | 1,1000 | 1,1000 | 9.900 |
04 de mar. de 2024 | 1,0700 | 1,1200 | 1,0700 | 1,0900 | 1,0900 | 23.600 |
01 de mar. de 2024 | 1,0700 | 1,1000 | 1,0600 | 1,0700 | 1,0700 | 8.300 |
29 de fev. de 2024 | 1,1100 | 1,1100 | 1,0700 | 1,0700 | 1,0700 | 24.900 |
28 de fev. de 2024 | 1,0700 | 1,1000 | 1,0400 | 1,1000 | 1,1000 | 28.800 |
27 de fev. de 2024 | 1,0300 | 1,0800 | 1,0200 | 1,0800 | 1,0800 | 50.500 |
26 de fev. de 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 30.200 |
23 de fev. de 2024 | 1,0500 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 9.400 |
22 de fev. de 2024 | 1,0400 | 1,0400 | 1,0200 | 1,0300 | 1,0300 | 4.400 |
21 de fev. de 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 6.400 |
20 de fev. de 2024 | 1,0500 | 1,0800 | 1,0100 | 1,0400 | 1,0400 | 53.100 |
19 de fev. de 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0700 | 1,0700 | 13.900 |
16 de fev. de 2024 | 1,0400 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | 4.200 |
15 de fev. de 2024 | 1,0600 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 12.700 |
14 de fev. de 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 1.300 |
09 de fev. de 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 200 |
08 de fev. de 2024 | 1,0800 | 1,1200 | 1,0600 | 1,0700 | 1,0700 | 15.800 |
07 de fev. de 2024 | 1,0600 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | 4.300 |
06 de fev. de 2024 | 1,0900 | 1,0900 | 1,0600 | 1,0800 | 1,0800 | 5.900 |
05 de fev. de 2024 | 1,0600 | 1,1000 | 1,0600 | 1,0800 | 1,0800 | 3.200 |
02 de fev. de 2024 | 1,0800 | 1,0800 | 1,0600 | 1,0600 | 1,0600 | 2.500 |
01 de fev. de 2024 | 1,0600 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 9.300 |
31 de jan. de 2024 | 1,0800 | 1,0800 | 1,0400 | 1,0600 | 1,0600 | 3.200 |
30 de jan. de 2024 | 1,0800 | 1,1000 | 1,0500 | 1,0800 | 1,0800 | 17.800 |
29 de jan. de 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 200 |
26 de jan. de 2024 | 1,1200 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 4.400 |
25 de jan. de 2024 | 1,1200 | 1,1200 | 1,1000 | 1,1200 | 1,1200 | 1.200 |
24 de jan. de 2024 | 1,1100 | 1,1200 | 1,1000 | 1,1200 | 1,1200 | 1.200 |
23 de jan. de 2024 | 1,0800 | 1,1200 | 1,0800 | 1,1200 | 1,1200 | 2.800 |
22 de jan. de 2024 | 1,1100 | 1,1100 | 1,0800 | 1,0900 | 1,0900 | 1.900 |
19 de jan. de 2024 | 1,1000 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 5.500 |
18 de jan. de 2024 | 1,0900 | 1,1200 | 1,0800 | 1,1000 | 1,1000 | 5.500 |
17 de jan. de 2024 | 1,1100 | 1,1200 | 1,0800 | 1,1200 | 1,1200 | 10.100 |
16 de jan. de 2024 | 1,1500 | 1,1500 | 1,0900 | 1,0900 | 1,0900 | 113.300 |
15 de jan. de 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 7.100 |
12 de jan. de 2024 | 1,1200 | 1,1300 | 1,1100 | 1,1200 | 1,1200 | 10.000 |
11 de jan. de 2024 | 1,1500 | 1,1700 | 1,1100 | 1,1100 | 1,1100 | 10.500 |
10 de jan. de 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1500 | 1,1500 | 9.600 |
09 de jan. de 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 5.700 |
08 de jan. de 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1600 | 1,1600 | 11.300 |
05 de jan. de 2024 | 1,1700 | 1,1900 | 1,1400 | 1,1600 | 1,1600 | 5.300 |
04 de jan. de 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 6.600 |
03 de jan. de 2024 | 1,1700 | 1,1800 | 1,1500 | 1,1700 | 1,1700 | 8.800 |
02 de jan. de 2024 | 1,1900 | 1,2100 | 1,1600 | 1,1800 | 1,1800 | 28.400 |
28 de dez. de 2023 | 1,1900 | 1,2000 | 1,1400 | 1,1800 | 1,1800 | 13.700 |
27 de dez. de 2023 | 1,1800 | 1,2000 | 1,1500 | 1,1900 | 1,1900 | 16.700 |
26 de dez. de 2023 | 1,1500 | 1,1900 | 1,1400 | 1,1900 | 1,1900 | 21.900 |
22 de dez. de 2023 | 1,1500 | 1,1600 | 1,1400 | 1,1500 | 1,1500 | 2.700 |
21 de dez. de 2023 | 1,1400 | 1,1600 | 1,1400 | 1,1500 | 1,1500 | 1.200 |
20 de dez. de 2023 | 1,1500 | 1,1800 | 1,1300 | 1,1400 | 1,1400 | 40.700 |
19 de dez. de 2023 | 1,1800 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 13.800 |
18 de dez. de 2023 | 1,2200 | 1,2200 | 1,1500 | 1,1800 | 1,1800 | 20.900 |
15 de dez. de 2023 | 1,2000 | 1,2200 | 1,1700 | 1,1900 | 1,1900 | 9.200 |
14 de dez. de 2023 | 1,1600 | 1,2100 | 1,1600 | 1,2000 | 1,2000 | 23.800 |
13 de dez. de 2023 | 1,1600 | 1,1800 | 1,1300 | 1,1700 | 1,1700 | 20.000 |
12 de dez. de 2023 | 1,1600 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 15.200 |
11 de dez. de 2023 | 1,1500 | 1,1600 | 1,1300 | 1,1400 | 1,1400 | 4.400 |
08 de dez. de 2023 | 1,1500 | 1,1600 | 1,1100 | 1,1600 | 1,1600 | 18.100 |
07 de dez. de 2023 | 1,1600 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | 3.100 |
06 de dez. de 2023 | 1,1800 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 11.300 |
05 de dez. de 2023 | 1,1800 | 1,1800 | 1,1600 | 1,1600 | 1,1600 | 2.900 |
04 de dez. de 2023 | 1,1900 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 7.400 |
01 de dez. de 2023 | 1,1900 | 1,1900 | 1,1800 | 1,1800 | 1,1800 | 1.800 |
30 de nov. de 2023 | 1,1700 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 3.800 |
29 de nov. de 2023 | 1,2100 | 1,2200 | 1,1600 | 1,1600 | 1,1600 | 17.700 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |