Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
05 de jul. de 2024 | 2,0560 | 2,0560 | 2,0560 | 2,0560 | 2,0560 | - |
04 de jul. de 2024 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | - |
03 de jul. de 2024 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | - |
02 de jul. de 2024 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | - |
01 de jul. de 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
28 de jun. de 2024 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | - |
27 de jun. de 2024 | 1,9275 | 1,9275 | 1,9275 | 1,9275 | 1,9275 | - |
26 de jun. de 2024 | 1,9730 | 1,9730 | 1,9730 | 1,9730 | 1,9730 | - |
25 de jun. de 2024 | 1,9710 | 1,9710 | 1,9710 | 1,9710 | 1,9710 | - |
24 de jun. de 2024 | 1,9760 | 1,9760 | 1,9760 | 1,9760 | 1,9760 | - |
21 de jun. de 2024 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | - |
20 de jun. de 2024 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | - |
19 de jun. de 2024 | 1,9790 | 1,9790 | 1,9790 | 1,9790 | 1,9790 | - |
18 de jun. de 2024 | 1,9585 | 1,9585 | 1,9585 | 1,9585 | 1,9585 | - |
17 de jun. de 2024 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | - |
14 de jun. de 2024 | 1,9790 | 1,9790 | 1,9790 | 1,9790 | 1,9790 | - |
13 de jun. de 2024 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | - |
12 de jun. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
11 de jun. de 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
10 de jun. de 2024 | 2,0040 | 2,0040 | 2,0040 | 2,0040 | 2,0040 | - |
07 de jun. de 2024 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | - |
06 de jun. de 2024 | 2,0430 | 2,0430 | 2,0430 | 2,0430 | 2,0430 | - |
05 de jun. de 2024 | 2,0690 | 2,0690 | 2,0690 | 2,0690 | 2,0690 | - |
04 de jun. de 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | - |
03 de jun. de 2024 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | - |
31 de mai. de 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
30 de mai. de 2024 | 1,9675 | 1,9675 | 1,9675 | 1,9675 | 1,9675 | - |
29 de mai. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
28 de mai. de 2024 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | - |
27 de mai. de 2024 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | - |
24 de mai. de 2024 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | - |
23 de mai. de 2024 | 2,0450 | 2,0450 | 1,9960 | 1,9960 | 1,9960 | 1.000 |
22 de mai. de 2024 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | - |
21 de mai. de 2024 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | - |
20 de mai. de 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
17 de mai. de 2024 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | - |
16 de mai. de 2024 | 2,1190 | 2,1190 | 2,1190 | 2,1190 | 2,1190 | - |
15 de mai. de 2024 | 2,1510 | 2,1510 | 2,1510 | 2,1510 | 2,1510 | - |
14 de mai. de 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
13 de mai. de 2024 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | - |
10 de mai. de 2024 | 2,1260 | 2,1260 | 2,1260 | 2,1260 | 2,1260 | - |
09 de mai. de 2024 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | - |
08 de mai. de 2024 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | - |
07 de mai. de 2024 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | - |
06 de mai. de 2024 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | - |
03 de mai. de 2024 | 2,0630 | 2,0630 | 2,0630 | 2,0630 | 2,0630 | - |
02 de mai. de 2024 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | - |
30 de abr. de 2024 | 2,0610 | 2,0610 | 2,0610 | 2,0610 | 2,0610 | - |
29 de abr. de 2024 | 2,0410 | 2,0410 | 2,0410 | 2,0410 | 2,0410 | - |
26 de abr. de 2024 | 2,0570 | 2,0570 | 2,0570 | 2,0570 | 2,0570 | - |
25 de abr. de 2024 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | - |
24 de abr. de 2024 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | - |
23 de abr. de 2024 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | - |
22 de abr. de 2024 | 1,9665 | 1,9665 | 1,9665 | 1,9665 | 1,9665 | - |
19 de abr. de 2024 | 1,9490 | 1,9490 | 1,9490 | 1,9490 | 1,9490 | - |
18 de abr. de 2024 | 1,8865 | 1,9610 | 1,8865 | 1,9610 | 1,9610 | 1.129 |
17 de abr. de 2024 | 1,8425 | 1,8425 | 1,8425 | 1,8425 | 1,8425 | - |
16 de abr. de 2024 | 1,8465 | 1,8465 | 1,8465 | 1,8465 | 1,8465 | - |
15 de abr. de 2024 | 1,8810 | 1,8810 | 1,8810 | 1,8810 | 1,8810 | - |
12 de abr. de 2024 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | - |
11 de abr. de 2024 | 2,0270 | 2,0270 | 2,0270 | 2,0270 | 2,0270 | - |
10 de abr. de 2024 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | - |
09 de abr. de 2024 | 2,0430 | 2,0430 | 2,0430 | 2,0430 | 2,0430 | - |
08 de abr. de 2024 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | - |
05 de abr. de 2024 | 1,9710 | 1,9710 | 1,9710 | 1,9710 | 1,9710 | - |
04 de abr. de 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
03 de abr. de 2024 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | - |
02 de abr. de 2024 | 2,0570 | 2,0570 | 2,0570 | 2,0570 | 2,0570 | - |
28 de mar. de 2024 | 1,9905 | 1,9905 | 1,9905 | 1,9905 | 1,9905 | - |
27 de mar. de 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
26 de mar. de 2024 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | - |
25 de mar. de 2024 | 1,9050 | 1,9050 | 1,8920 | 1,8920 | 1,8920 | 400 |
22 de mar. de 2024 | 1,9230 | 1,9230 | 1,9230 | 1,9230 | 1,9230 | - |
21 de mar. de 2024 | 1,9190 | 1,9190 | 1,9190 | 1,9190 | 1,9190 | - |
20 de mar. de 2024 | 1,8595 | 1,8595 | 1,8595 | 1,8595 | 1,8595 | - |
19 de mar. de 2024 | 1,8165 | 1,8165 | 1,8165 | 1,8165 | 1,8165 | - |
18 de mar. de 2024 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | - |
15 de mar. de 2024 | 1,7485 | 1,7485 | 1,7485 | 1,7485 | 1,7485 | - |
14 de mar. de 2024 | 1,7925 | 1,7925 | 1,7925 | 1,7925 | 1,7925 | - |
13 de mar. de 2024 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | - |
12 de mar. de 2024 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | - |
11 de mar. de 2024 | 1,7675 | 1,7675 | 1,7675 | 1,7675 | 1,7675 | - |
08 de mar. de 2024 | 1,7735 | 1,7735 | 1,7735 | 1,7735 | 1,7735 | - |
07 de mar. de 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | - |
06 de mar. de 2024 | 1,7375 | 1,7375 | 1,7375 | 1,7375 | 1,7375 | - |
05 de mar. de 2024 | 1,6905 | 1,6905 | 1,6905 | 1,6905 | 1,6905 | - |
04 de mar. de 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | - |
01 de mar. de 2024 | 1,7450 | 1,7450 | 1,7210 | 1,7210 | 1,7210 | 171 |
29 de fev. de 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
28 de fev. de 2024 | 1,8155 | 1,8155 | 1,8155 | 1,8155 | 1,8155 | - |
27 de fev. de 2024 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | - |
26 de fev. de 2024 | 1,7680 | 1,7680 | 1,7680 | 1,7680 | 1,7680 | - |
23 de fev. de 2024 | 1,7875 | 1,7875 | 1,7875 | 1,7875 | 1,7875 | - |
22 de fev. de 2024 | 1,7585 | 1,7585 | 1,7585 | 1,7585 | 1,7585 | - |
21 de fev. de 2024 | 1,7075 | 1,7075 | 1,7075 | 1,7075 | 1,7075 | - |
20 de fev. de 2024 | 1,6995 | 1,6995 | 1,6995 | 1,6995 | 1,6995 | - |
19 de fev. de 2024 | 1,6885 | 1,6885 | 1,6885 | 1,6885 | 1,6885 | - |
16 de fev. de 2024 | 1,7115 | 1,7115 | 1,7115 | 1,7115 | 1,7115 | - |
15 de fev. de 2024 | 1,6845 | 1,6845 | 1,6845 | 1,6845 | 1,6845 | - |
14 de fev. de 2024 | 1,6695 | 1,6695 | 1,6695 | 1,6695 | 1,6695 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |