Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
25 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
24 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
23 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
20 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
19 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
18 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
17 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
16 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
13 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
12 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
11 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
10 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
09 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
06 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
05 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
04 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
03 de jan. de 2023 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
30 de dez. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
29 de dez. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
28 de dez. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
27 de dez. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
23 de dez. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
22 de dez. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
21 de dez. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
20 de dez. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
19 de dez. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
16 de dez. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
15 de dez. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
14 de dez. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
13 de dez. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
12 de dez. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
09 de dez. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
08 de dez. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
07 de dez. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
06 de dez. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
05 de dez. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
02 de dez. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
01 de dez. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
30 de nov. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
29 de nov. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
28 de nov. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
25 de nov. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
24 de nov. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
23 de nov. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
22 de nov. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
21 de nov. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
18 de nov. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
17 de nov. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
16 de nov. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
15 de nov. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
14 de nov. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
11 de nov. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
10 de nov. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
09 de nov. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
08 de nov. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
07 de nov. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
04 de nov. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
03 de nov. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
02 de nov. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
01 de nov. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
31 de out. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
28 de out. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
27 de out. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
26 de out. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
25 de out. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
24 de out. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
21 de out. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
20 de out. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
19 de out. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
18 de out. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
17 de out. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
14 de out. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
13 de out. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
12 de out. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
11 de out. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
10 de out. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
07 de out. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
06 de out. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
05 de out. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
04 de out. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
03 de out. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
30 de set. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
29 de set. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
28 de set. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
27 de set. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
26 de set. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
23 de set. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
22 de set. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
21 de set. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
20 de set. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
19 de set. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
16 de set. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
15 de set. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
14 de set. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
13 de set. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
12 de set. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
09 de set. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
08 de set. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
07 de set. de 2022 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | 13,7580 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |