Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
07 de mai. de 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
06 de mai. de 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 100 |
03 de mai. de 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 7.900 |
02 de mai. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 8.200 |
01 de mai. de 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
30 de abr. de 2024 | 1,1100 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 10.700 |
29 de abr. de 2024 | 1,1700 | 1,1700 | 1,1400 | 1,1700 | 1,1700 | 38.800 |
26 de abr. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 3.700 |
25 de abr. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
24 de abr. de 2024 | 1,2000 | 1,2000 | 1,0500 | 1,0500 | 1,0500 | 67.100 |
23 de abr. de 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 130.600 |
22 de abr. de 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 400 |
19 de abr. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 600 |
18 de abr. de 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1.000 |
17 de abr. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 800 |
16 de abr. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 100 |
15 de abr. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 300 |
12 de abr. de 2024 | 1,0900 | 1,0900 | 1,0600 | 1,0600 | 1,0600 | 2.700 |
11 de abr. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
10 de abr. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
09 de abr. de 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 11.000 |
08 de abr. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 185.400 |
05 de abr. de 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 2.600 |
04 de abr. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
03 de abr. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 3.200 |
02 de abr. de 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 12.800 |
01 de abr. de 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 2.700 |
28 de mar. de 2024 | 1,1400 | 1,1700 | 1,1000 | 1,1700 | 1,1700 | 2.500 |
27 de mar. de 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1.000 |
26 de mar. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 370.000 |
25 de mar. de 2024 | 1,2400 | 1,2400 | 1,1500 | 1,1500 | 1,1500 | 6.300 |
22 de mar. de 2024 | 1,2200 | 1,2400 | 1,1900 | 1,2400 | 1,2400 | 104.300 |
21 de mar. de 2024 | 1,2100 | 1,2500 | 1,1900 | 1,2500 | 1,2500 | 15.700 |
20 de mar. de 2024 | 1,1000 | 1,2000 | 1,1000 | 1,2000 | 1,2000 | 3.200 |
19 de mar. de 2024 | 1,3200 | 1,3200 | 1,2000 | 1,2000 | 1,2000 | 3.100 |
18 de mar. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 100 |
15 de mar. de 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 4.100 |
14 de mar. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1.000 |
13 de mar. de 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 3.100 |
12 de mar. de 2024 | 1,2100 | 1,2900 | 1,2100 | 1,2300 | 1,2300 | 18.300 |
11 de mar. de 2024 | 1,1500 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 8.000 |
08 de mar. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
07 de mar. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 2.000 |
06 de mar. de 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 2.000 |
05 de mar. de 2024 | 1,2400 | 1,2400 | 1,1700 | 1,2300 | 1,2300 | 4.700 |
04 de mar. de 2024 | 1,2000 | 1,3200 | 1,2000 | 1,2800 | 1,2800 | 6.200 |
01 de mar. de 2024 | 1,1000 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 2.900 |
29 de fev. de 2024 | 1,0900 | 1,0900 | 1,0500 | 1,0500 | 1,0500 | 8.200 |
28 de fev. de 2024 | 1,1600 | 1,1600 | 1,1100 | 1,1100 | 1,1100 | 600 |
27 de fev. de 2024 | 1,1500 | 1,2000 | 1,1500 | 1,1600 | 1,1600 | 5.600 |
26 de fev. de 2024 | 1,1600 | 1,1600 | 1,1200 | 1,1200 | 1,1200 | 10.900 |
23 de fev. de 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
22 de fev. de 2024 | 1,1000 | 1,1600 | 1,1000 | 1,1000 | 1,1000 | 10.100 |
21 de fev. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 2.200 |
20 de fev. de 2024 | 1,1000 | 1,1000 | 1,0300 | 1,0600 | 1,0600 | 26.100 |
16 de fev. de 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0700 | 1,0700 | 2.900 |
15 de fev. de 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 24.600 |
14 de fev. de 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 4.000 |
13 de fev. de 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 24.000 |
12 de fev. de 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | 41.800 |
09 de fev. de 2024 | 1,0400 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | 1.700 |
08 de fev. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1.000 |
07 de fev. de 2024 | 1,0800 | 1,0800 | 1,0400 | 1,0400 | 1,0400 | 579.100 |
06 de fev. de 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 572.100 |
05 de fev. de 2024 | 1,0900 | 1,0900 | 1,0000 | 1,0500 | 1,0500 | 20.600 |
02 de fev. de 2024 | 1,0500 | 1,0900 | 1,0000 | 1,0900 | 1,0900 | 581.500 |
01 de fev. de 2024 | 1,0500 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 10.000 |
31 de jan. de 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0400 | 1,0400 | 6.700 |
30 de jan. de 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 500 |
29 de jan. de 2024 | 1,1600 | 1,1600 | 1,0900 | 1,1200 | 1,1200 | 21.200 |
26 de jan. de 2024 | 1,1900 | 1,2000 | 1,1400 | 1,1800 | 1,1800 | 77.000 |
25 de jan. de 2024 | 1,3500 | 1,3500 | 1,2500 | 1,2800 | 1,2800 | 5.700 |
24 de jan. de 2024 | 1,3200 | 1,3500 | 1,2900 | 1,3500 | 1,3500 | 10.100 |
23 de jan. de 2024 | 1,2000 | 1,2900 | 1,2000 | 1,2900 | 1,2900 | 2.400 |
22 de jan. de 2024 | 1,2800 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 73.500 |
19 de jan. de 2024 | 1,2400 | 1,2500 | 1,2000 | 1,2400 | 1,2400 | 24.100 |
18 de jan. de 2024 | 1,2200 | 1,2200 | 1,1800 | 1,2100 | 1,2100 | 366.900 |
17 de jan. de 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2800 | 1,2800 | 1.400 |
16 de jan. de 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 5.100 |
12 de jan. de 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 6.100 |
11 de jan. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 5.100 |
10 de jan. de 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
09 de jan. de 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 6.100 |
08 de jan. de 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 15.100 |
05 de jan. de 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
04 de jan. de 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 216.200 |
03 de jan. de 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 3.900 |
02 de jan. de 2024 | 1,4300 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | 800 |
29 de dez. de 2023 | 1,3900 | 1,4200 | 1,3200 | 1,4200 | 1,4200 | 226.300 |
28 de dez. de 2023 | 1,3200 | 1,3800 | 1,3200 | 1,3800 | 1,3800 | 8.300 |
27 de dez. de 2023 | 1,3500 | 1,3800 | 1,3100 | 1,3800 | 1,3800 | 163.200 |
26 de dez. de 2023 | 1,2200 | 1,3200 | 1,2200 | 1,3100 | 1,3100 | 7.900 |
22 de dez. de 2023 | 1,2900 | 1,3300 | 1,2900 | 1,2900 | 1,2900 | 2.600 |
21 de dez. de 2023 | 1,3600 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 4.300 |
20 de dez. de 2023 | 1,3600 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 37.900 |
19 de dez. de 2023 | 1,3500 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 6.600 |
18 de dez. de 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 5.000 |
15 de dez. de 2023 | 1,2500 | 1,3200 | 1,2500 | 1,2700 | 1,2700 | 9.300 |
14 de dez. de 2023 | 1,3100 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | 111.800 |
13 de dez. de 2023 | 1,3400 | 1,3400 | 1,2400 | 1,2600 | 1,2600 | 2.100 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |