Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
23 de mai. de 2024 | 1,8795 | 1,8849 | 1,8783 | 1,8838 | 1,8838 | - |
22 de mai. de 2024 | 1,8756 | 1,8804 | 1,8741 | 1,8752 | 1,8752 | - |
21 de mai. de 2024 | 1,8769 | 1,8785 | 1,8720 | 1,8770 | 1,8770 | - |
20 de mai. de 2024 | 1,8752 | 1,8775 | 1,8677 | 1,8752 | 1,8752 | - |
17 de mai. de 2024 | 1,8617 | 1,8706 | 1,8610 | 1,8616 | 1,8616 | - |
16 de mai. de 2024 | 1,8502 | 1,8626 | 1,8411 | 1,8501 | 1,8501 | - |
15 de mai. de 2024 | 1,8737 | 1,8745 | 1,8550 | 1,8734 | 1,8734 | - |
14 de mai. de 2024 | 1,8706 | 1,8759 | 1,8706 | 1,8704 | 1,8704 | - |
13 de mai. de 2024 | 1,8647 | 1,8704 | 1,8620 | 1,8645 | 1,8645 | - |
10 de mai. de 2024 | 1,8617 | 1,8664 | 1,8612 | 1,8616 | 1,8616 | - |
09 de mai. de 2024 | 1,8612 | 1,8675 | 1,8588 | 1,8624 | 1,8624 | - |
08 de mai. de 2024 | 1,8543 | 1,8646 | 1,8530 | 1,8539 | 1,8539 | - |
07 de mai. de 2024 | 1,8475 | 1,8526 | 1,8439 | 1,8478 | 1,8478 | - |
06 de mai. de 2024 | 1,8436 | 1,8486 | 1,8374 | 1,8424 | 1,8424 | - |
03 de mai. de 2024 | 1,8358 | 1,8402 | 1,8224 | 1,8356 | 1,8356 | - |
02 de mai. de 2024 | 1,8641 | 1,8734 | 1,8401 | 1,8638 | 1,8638 | - |
01 de mai. de 2024 | 1,8893 | 1,8898 | 1,8785 | 1,8896 | 1,8896 | - |
30 de abr. de 2024 | 1,8729 | 1,8865 | 1,8711 | 1,8715 | 1,8715 | - |
29 de abr. de 2024 | 1,8949 | 1,9152 | 1,8534 | 1,8951 | 1,8951 | - |
26 de abr. de 2024 | 1,8680 | 1,8903 | 1,8623 | 1,8676 | 1,8676 | - |
25 de abr. de 2024 | 1,8632 | 1,8686 | 1,8629 | 1,8630 | 1,8630 | - |
24 de abr. de 2024 | 1,8581 | 1,8615 | 1,8578 | 1,8582 | 1,8582 | - |
23 de abr. de 2024 | 1,8567 | 1,8592 | 1,8555 | 1,8567 | 1,8567 | - |
22 de abr. de 2024 | 1,8543 | 1,8569 | 1,8535 | 1,8543 | 1,8543 | - |
19 de abr. de 2024 | 1,8502 | 1,8544 | 1,8348 | 1,8501 | 1,8501 | - |
18 de abr. de 2024 | 1,8463 | 1,8501 | 1,8436 | 1,8462 | 1,8462 | - |
17 de abr. de 2024 | 1,8494 | 1,8501 | 1,8450 | 1,8491 | 1,8491 | - |
16 de abr. de 2024 | 1,8461 | 1,8513 | 1,8444 | 1,8466 | 1,8466 | - |
15 de abr. de 2024 | 1,8383 | 1,8494 | 1,8380 | 1,8382 | 1,8382 | - |
12 de abr. de 2024 | 1,8384 | 1,8393 | 1,8269 | 1,8382 | 1,8382 | - |
11 de abr. de 2024 | 1,8335 | 1,8395 | 1,8315 | 1,8335 | 1,8335 | - |
10 de abr. de 2024 | 1,8241 | 1,8341 | 1,8220 | 1,8240 | 1,8240 | - |
09 de abr. de 2024 | 1,8235 | 1,8259 | 1,8218 | 1,8235 | 1,8235 | - |
08 de abr. de 2024 | 1,8204 | 1,8240 | 1,8195 | 1,8206 | 1,8206 | - |
05 de abr. de 2024 | 1,8135 | 1,8207 | 1,8081 | 1,8133 | 1,8133 | - |
04 de abr. de 2024 | 1,8170 | 1,8239 | 1,8152 | 1,8180 | 1,8180 | - |
03 de abr. de 2024 | 1,8182 | 1,8193 | 1,8156 | 1,8182 | 1,8182 | - |
02 de abr. de 2024 | 1,8101 | 1,8210 | 1,8086 | 1,8100 | 1,8100 | - |
01 de abr. de 2024 | 1,8173 | 1,8173 | 1,8108 | 1,8171 | 1,8171 | - |
29 de mar. de 2024 | 1,8136 | 1,8161 | 1,8100 | 1,8136 | 1,8136 | - |
28 de mar. de 2024 | 1,8141 | 1,8169 | 1,8125 | 1,8140 | 1,8140 | - |
27 de mar. de 2024 | 1,8187 | 1,8223 | 1,8111 | 1,8187 | 1,8187 | - |
26 de mar. de 2024 | 1,8141 | 1,8190 | 1,8124 | 1,8141 | 1,8141 | - |
25 de mar. de 2024 | 1,8079 | 1,8152 | 1,8053 | 1,8078 | 1,8078 | - |
22 de mar. de 2024 | 1,8216 | 1,8236 | 1,8079 | 1,8214 | 1,8214 | - |
21 de mar. de 2024 | 1,8158 | 1,8225 | 1,8096 | 1,8157 | 1,8157 | - |
20 de mar. de 2024 | 1,8187 | 1,8254 | 1,8187 | 1,8186 | 1,8186 | - |
19 de mar. de 2024 | 1,8007 | 1,8170 | 1,7966 | 1,8008 | 1,8008 | - |
18 de mar. de 2024 | 1,7952 | 1,8010 | 1,7952 | 1,7950 | 1,7950 | - |
15 de mar. de 2024 | 1,7887 | 1,7997 | 1,7862 | 1,7885 | 1,7885 | - |
14 de mar. de 2024 | 1,7819 | 1,7880 | 1,7795 | 1,7821 | 1,7821 | - |
13 de mar. de 2024 | 1,7819 | 1,7870 | 1,7780 | 1,7820 | 1,7820 | - |
12 de mar. de 2024 | 1,7726 | 1,7868 | 1,7607 | 1,7726 | 1,7726 | - |
11 de mar. de 2024 | 1,7768 | 1,7797 | 1,7696 | 1,7766 | 1,7766 | - |
08 de mar. de 2024 | 1,7854 | 1,7900 | 1,7720 | 1,7856 | 1,7856 | - |
07 de mar. de 2024 | 1,8004 | 1,8010 | 1,7847 | 1,8006 | 1,8006 | - |
06 de mar. de 2024 | 1,8093 | 1,8097 | 1,8007 | 1,8096 | 1,8096 | - |
05 de mar. de 2024 | 1,8145 | 1,8241 | 1,8071 | 1,8145 | 1,8145 | - |
04 de mar. de 2024 | 1,8132 | 1,8176 | 1,8107 | 1,8129 | 1,8129 | - |
01 de mar. de 2024 | 1,8096 | 1,8184 | 1,8095 | 1,8097 | 1,8097 | - |
29 de fev. de 2024 | 1,8169 | 1,8171 | 1,8000 | 1,8167 | 1,8167 | - |
28 de fev. de 2024 | 1,8148 | 1,8194 | 1,8136 | 1,8148 | 1,8148 | - |
27 de fev. de 2024 | 1,8171 | 1,8175 | 1,8111 | 1,8168 | 1,8168 | - |
26 de fev. de 2024 | 1,8153 | 1,8197 | 1,8078 | 1,8154 | 1,8154 | - |
23 de fev. de 2024 | 1,8159 | 1,8185 | 1,8132 | 1,8159 | 1,8159 | - |
22 de fev. de 2024 | 1,8124 | 1,8174 | 1,8093 | 1,8125 | 1,8125 | - |
21 de fev. de 2024 | 1,8104 | 1,8129 | 1,8078 | 1,8118 | 1,8118 | - |
20 de fev. de 2024 | 1,8095 | 1,8128 | 1,8055 | 1,8093 | 1,8093 | - |
19 de fev. de 2024 | 1,8097 | 1,8097 | 1,8057 | 1,8093 | 1,8093 | - |
16 de fev. de 2024 | 1,8063 | 1,8144 | 1,8060 | 1,8064 | 1,8064 | - |
15 de fev. de 2024 | 1,8142 | 1,8142 | 1,8025 | 1,8129 | 1,8129 | - |
14 de fev. de 2024 | 1,8154 | 1,8160 | 1,8097 | 1,8155 | 1,8155 | - |
13 de fev. de 2024 | 1,7994 | 1,8147 | 1,7984 | 1,8003 | 1,8003 | - |
12 de fev. de 2024 | 1,8014 | 1,8016 | 1,7939 | 1,8013 | 1,8013 | - |
09 de fev. de 2024 | 1,8001 | 1,8014 | 1,7945 | 1,8000 | 1,8000 | - |
08 de fev. de 2024 | 1,7833 | 1,8012 | 1,7816 | 1,7832 | 1,7832 | - |
07 de fev. de 2024 | 1,7807 | 1,7864 | 1,7789 | 1,7807 | 1,7807 | - |
06 de fev. de 2024 | 1,7890 | 1,7914 | 1,7819 | 1,7890 | 1,7890 | - |
05 de fev. de 2024 | 1,7744 | 1,7922 | 1,7720 | 1,7744 | 1,7744 | - |
02 de fev. de 2024 | 1,7663 | 1,7896 | 1,7633 | 1,7662 | 1,7662 | - |
01 de fev. de 2024 | 1,7702 | 1,7727 | 1,7589 | 1,7703 | 1,7703 | - |
31 de jan. de 2024 | 1,7728 | 1,7805 | 1,7591 | 1,7730 | 1,7730 | - |
30 de jan. de 2024 | 1,7732 | 1,7797 | 1,7701 | 1,7731 | 1,7731 | - |
29 de jan. de 2024 | 1,7790 | 1,7808 | 1,7750 | 1,7783 | 1,7783 | - |
26 de jan. de 2024 | 1,7765 | 1,7821 | 1,7743 | 1,7764 | 1,7764 | - |
25 de jan. de 2024 | 1,7759 | 1,7791 | 1,7700 | 1,7760 | 1,7760 | - |
24 de jan. de 2024 | 1,7811 | 1,7826 | 1,7654 | 1,7814 | 1,7814 | - |
23 de jan. de 2024 | 1,7823 | 1,7869 | 1,7701 | 1,7825 | 1,7825 | - |
22 de jan. de 2024 | 1,7842 | 1,7852 | 1,7762 | 1,7840 | 1,7840 | - |
19 de jan. de 2024 | 1,7810 | 1,7893 | 1,7787 | 1,7811 | 1,7811 | - |
18 de jan. de 2024 | 1,7813 | 1,7841 | 1,7759 | 1,7810 | 1,7810 | - |
17 de jan. de 2024 | 1,7717 | 1,7855 | 1,7711 | 1,7717 | 1,7717 | - |
16 de jan. de 2024 | 1,7590 | 1,7708 | 1,7574 | 1,7590 | 1,7590 | - |
15 de jan. de 2024 | 1,7508 | 1,7613 | 1,7499 | 1,7507 | 1,7507 | - |
12 de jan. de 2024 | 1,7465 | 1,7547 | 1,7432 | 1,7459 | 1,7459 | - |
11 de jan. de 2024 | 1,7552 | 1,7611 | 1,7498 | 1,7551 | 1,7551 | - |
10 de jan. de 2024 | 1,7378 | 1,7561 | 1,7376 | 1,7371 | 1,7371 | - |
09 de jan. de 2024 | 1,7367 | 1,7377 | 1,7269 | 1,7367 | 1,7367 | - |
08 de jan. de 2024 | 1,7449 | 1,7462 | 1,7300 | 1,7447 | 1,7447 | - |
05 de jan. de 2024 | 1,7390 | 1,7525 | 1,7301 | 1,7391 | 1,7391 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |