Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 1,2300 | 1,2600 | 1,2100 | 1,2100 | 1,2100 | 6.534.000 |
25 de abr. de 2024 | 1,2800 | 1,2900 | 1,2000 | 1,2100 | 1,2100 | 12.247.400 |
24 de abr. de 2024 | 1,3700 | 1,3800 | 1,2800 | 1,2900 | 1,2900 | 11.687.100 |
23 de abr. de 2024 | 1,3900 | 1,4300 | 1,3600 | 1,3600 | 1,3600 | 8.672.100 |
22 de abr. de 2024 | 1,3000 | 1,3900 | 1,3000 | 1,3600 | 1,3600 | 11.101.800 |
19 de abr. de 2024 | 1,3200 | 1,3400 | 1,2800 | 1,3100 | 1,3100 | 7.955.100 |
18 de abr. de 2024 | 1,3200 | 1,3600 | 1,2900 | 1,3200 | 1,3200 | 6.019.500 |
17 de abr. de 2024 | 1,3300 | 1,3700 | 1,3200 | 1,3200 | 1,3200 | 7.848.900 |
16 de abr. de 2024 | 1,3700 | 1,3900 | 1,3200 | 1,3300 | 1,3300 | 6.886.700 |
15 de abr. de 2024 | 1,3900 | 1,4200 | 1,3500 | 1,3700 | 1,3700 | 8.368.100 |
12 de abr. de 2024 | 1,4200 | 1,4200 | 1,3700 | 1,3800 | 1,3800 | 7.163.300 |
11 de abr. de 2024 | 1,4100 | 1,4600 | 1,3700 | 1,4400 | 1,4400 | 7.700.600 |
10 de abr. de 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3800 | 1,3800 | 9.909.200 |
09 de abr. de 2024 | 1,3800 | 1,4800 | 1,3700 | 1,4600 | 1,4600 | 10.178.400 |
08 de abr. de 2024 | 1,3700 | 1,4100 | 1,3500 | 1,3700 | 1,3700 | 6.917.000 |
05 de abr. de 2024 | 1,3400 | 1,3600 | 1,2700 | 1,3400 | 1,3400 | 10.111.200 |
04 de abr. de 2024 | 1,4200 | 1,4400 | 1,3300 | 1,3400 | 1,3400 | 11.527.700 |
03 de abr. de 2024 | 1,3700 | 1,4300 | 1,3600 | 1,4200 | 1,4200 | 7.353.200 |
02 de abr. de 2024 | 1,4500 | 1,4600 | 1,3700 | 1,4100 | 1,4100 | 13.235.600 |
01 de abr. de 2024 | 1,5400 | 1,5800 | 1,4600 | 1,4600 | 1,4600 | 11.168.000 |
28 de mar. de 2024 | 1,5800 | 1,6200 | 1,5400 | 1,5600 | 1,5600 | 8.279.000 |
27 de mar. de 2024 | 1,5800 | 1,6100 | 1,5500 | 1,5800 | 1,5800 | 10.530.200 |
26 de mar. de 2024 | 1,6100 | 1,6800 | 1,5500 | 1,5500 | 1,5500 | 11.963.100 |
25 de mar. de 2024 | 1,6300 | 1,7300 | 1,6000 | 1,6100 | 1,6100 | 12.399.300 |
22 de mar. de 2024 | 1,7200 | 1,8000 | 1,6100 | 1,6100 | 1,6100 | 18.696.800 |
21 de mar. de 2024 | 1,7900 | 1,8000 | 1,7000 | 1,7100 | 1,7100 | 13.691.400 |
20 de mar. de 2024 | 1,6900 | 1,7900 | 1,6600 | 1,7700 | 1,7700 | 12.903.200 |
19 de mar. de 2024 | 1,5800 | 1,7500 | 1,5400 | 1,6900 | 1,6900 | 15.812.700 |
18 de mar. de 2024 | 1,5900 | 1,6500 | 1,5300 | 1,6100 | 1,6100 | 8.077.500 |
15 de mar. de 2024 | 1,5600 | 1,6200 | 1,4900 | 1,5700 | 1,5700 | 28.523.900 |
14 de mar. de 2024 | 1,6400 | 1,6400 | 1,5500 | 1,5800 | 1,5800 | 9.681.200 |
13 de mar. de 2024 | 1,6900 | 1,7500 | 1,6200 | 1,6400 | 1,6400 | 10.233.900 |
12 de mar. de 2024 | 1,7500 | 1,7700 | 1,6800 | 1,7200 | 1,7200 | 7.817.500 |
11 de mar. de 2024 | 1,8100 | 1,8800 | 1,7500 | 1,7600 | 1,7600 | 14.143.300 |
08 de mar. de 2024 | 1,7500 | 1,8300 | 1,7300 | 1,8200 | 1,8200 | 11.936.600 |
07 de mar. de 2024 | 1,7200 | 1,7800 | 1,6800 | 1,7300 | 1,7300 | 7.764.800 |
06 de mar. de 2024 | 1,7700 | 1,7800 | 1,6200 | 1,7100 | 1,7100 | 12.433.100 |
05 de mar. de 2024 | 1,6600 | 1,8000 | 1,6500 | 1,7000 | 1,7000 | 12.148.800 |
04 de mar. de 2024 | 1,6000 | 1,7400 | 1,5500 | 1,6900 | 1,6900 | 12.476.900 |
01 de mar. de 2024 | 1,6100 | 1,6700 | 1,5500 | 1,6200 | 1,6200 | 9.001.900 |
29 de fev. de 2024 | 1,6500 | 1,6700 | 1,5600 | 1,6200 | 1,6200 | 11.029.300 |
28 de fev. de 2024 | 1,5700 | 1,6300 | 1,5400 | 1,6100 | 1,6100 | 8.192.400 |
27 de fev. de 2024 | 1,5100 | 1,5600 | 1,4900 | 1,5400 | 1,5400 | 9.145.600 |
26 de fev. de 2024 | 1,4900 | 1,5300 | 1,4600 | 1,4800 | 1,4800 | 12.289.700 |
23 de fev. de 2024 | 1,5400 | 1,5600 | 1,4900 | 1,5000 | 1,5000 | 8.462.700 |
22 de fev. de 2024 | 1,5300 | 1,5700 | 1,4900 | 1,5400 | 1,5400 | 9.428.100 |
21 de fev. de 2024 | 1,5600 | 1,5900 | 1,5100 | 1,5500 | 1,5500 | 7.176.800 |
20 de fev. de 2024 | 1,5200 | 1,6100 | 1,4900 | 1,5500 | 1,5500 | 12.076.700 |
16 de fev. de 2024 | 1,5900 | 1,6100 | 1,5300 | 1,5400 | 1,5400 | 12.663.800 |
15 de fev. de 2024 | 1,6200 | 1,6700 | 1,5700 | 1,6000 | 1,6000 | 9.194.800 |
14 de fev. de 2024 | 1,6700 | 1,7200 | 1,5800 | 1,5900 | 1,5900 | 10.425.900 |
13 de fev. de 2024 | 1,6800 | 1,7500 | 1,5900 | 1,6200 | 1,6200 | 18.136.200 |
12 de fev. de 2024 | 1,5200 | 1,8000 | 1,5200 | 1,7700 | 1,7700 | 25.277.700 |
09 de fev. de 2024 | 1,4900 | 1,5500 | 1,4500 | 1,5200 | 1,5200 | 12.144.100 |
08 de fev. de 2024 | 1,4500 | 1,5400 | 1,4100 | 1,5000 | 1,5000 | 14.686.800 |
07 de fev. de 2024 | 1,5200 | 1,5200 | 1,4000 | 1,4500 | 1,4500 | 28.659.100 |
06 de fev. de 2024 | 1,2900 | 1,3800 | 1,2900 | 1,3500 | 1,3500 | 20.495.800 |
05 de fev. de 2024 | 1,2900 | 1,3400 | 1,2600 | 1,2900 | 1,2900 | 13.152.400 |
02 de fev. de 2024 | 1,2500 | 1,3200 | 1,2100 | 1,3000 | 1,3000 | 13.955.700 |
01 de fev. de 2024 | 1,2500 | 1,3000 | 1,2200 | 1,2800 | 1,2800 | 10.007.800 |
31 de jan. de 2024 | 1,3000 | 1,3100 | 1,2200 | 1,2200 | 1,2200 | 22.073.600 |
30 de jan. de 2024 | 1,3400 | 1,3800 | 1,2900 | 1,3000 | 1,3000 | 7.237.200 |
29 de jan. de 2024 | 1,4000 | 1,4300 | 1,2500 | 1,3600 | 1,3600 | 26.646.900 |
26 de jan. de 2024 | 1,4000 | 1,5700 | 1,4000 | 1,4000 | 1,4000 | 27.215.800 |
25 de jan. de 2024 | 1,3800 | 1,7100 | 1,3500 | 1,3800 | 1,3800 | 47.668.000 |
24 de jan. de 2024 | 1,3900 | 1,4300 | 1,3200 | 1,3500 | 1,3500 | 9.677.700 |
23 de jan. de 2024 | 1,4100 | 1,4500 | 1,3500 | 1,3700 | 1,3700 | 12.195.400 |
22 de jan. de 2024 | 1,3300 | 1,3800 | 1,2800 | 1,3800 | 1,3800 | 12.330.600 |
19 de jan. de 2024 | 1,4500 | 1,4600 | 1,3100 | 1,3200 | 1,3200 | 15.380.500 |
18 de jan. de 2024 | 1,4400 | 1,4800 | 1,4100 | 1,4400 | 1,4400 | 9.558.800 |
17 de jan. de 2024 | 1,5000 | 1,5500 | 1,4000 | 1,4400 | 1,4400 | 18.356.600 |
16 de jan. de 2024 | 1,5600 | 1,5700 | 1,5000 | 1,5500 | 1,5500 | 10.351.800 |
12 de jan. de 2024 | 1,6200 | 1,6500 | 1,5800 | 1,5900 | 1,5900 | 15.443.100 |
11 de jan. de 2024 | 1,6600 | 1,6800 | 1,5600 | 1,5800 | 1,5800 | 21.276.600 |
10 de jan. de 2024 | 1,6000 | 1,7100 | 1,5900 | 1,7000 | 1,7000 | 11.902.300 |
09 de jan. de 2024 | 1,7200 | 1,7300 | 1,6100 | 1,6300 | 1,6300 | 10.142.800 |
08 de jan. de 2024 | 1,7000 | 1,7700 | 1,5600 | 1,7400 | 1,7400 | 15.279.900 |
05 de jan. de 2024 | 1,7200 | 1,8100 | 1,7000 | 1,7000 | 1,7000 | 11.004.700 |
04 de jan. de 2024 | 1,8000 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 9.648.800 |
03 de jan. de 2024 | 1,8700 | 1,8900 | 1,7700 | 1,7900 | 1,7900 | 11.375.100 |
02 de jan. de 2024 | 1,7900 | 1,9600 | 1,7600 | 1,8900 | 1,8900 | 12.804.600 |
29 de dez. de 2023 | 1,8300 | 1,8700 | 1,7900 | 1,8300 | 1,8300 | 12.217.300 |
28 de dez. de 2023 | 1,7900 | 1,9000 | 1,7700 | 1,8500 | 1,8500 | 11.014.100 |
27 de dez. de 2023 | 1,7900 | 1,8500 | 1,7800 | 1,8100 | 1,8100 | 10.877.200 |
26 de dez. de 2023 | 1,7200 | 1,8400 | 1,7000 | 1,8000 | 1,8000 | 10.606.300 |
22 de dez. de 2023 | 1,7100 | 1,7900 | 1,7000 | 1,7300 | 1,7300 | 9.563.100 |
21 de dez. de 2023 | 1,6500 | 1,7600 | 1,6500 | 1,7400 | 1,7400 | 11.549.400 |
20 de dez. de 2023 | 1,7000 | 1,7800 | 1,6500 | 1,6600 | 1,6600 | 14.597.100 |
19 de dez. de 2023 | 1,7600 | 1,8500 | 1,7500 | 1,7700 | 1,7700 | 9.963.500 |
18 de dez. de 2023 | 1,8100 | 1,8200 | 1,7000 | 1,7900 | 1,7900 | 12.420.900 |
15 de dez. de 2023 | 1,7500 | 1,8100 | 1,6400 | 1,8100 | 1,8100 | 44.299.000 |
14 de dez. de 2023 | 1,6600 | 1,8700 | 1,6400 | 1,7700 | 1,7700 | 34.827.600 |
13 de dez. de 2023 | 1,4600 | 1,6100 | 1,4200 | 1,5800 | 1,5800 | 19.163.900 |
12 de dez. de 2023 | 1,3900 | 1,5500 | 1,3500 | 1,4700 | 1,4700 | 17.474.800 |
11 de dez. de 2023 | 1,4900 | 1,5500 | 1,3500 | 1,3700 | 1,3700 | 13.416.500 |
08 de dez. de 2023 | 1,4400 | 1,5400 | 1,4300 | 1,4900 | 1,4900 | 8.346.300 |
07 de dez. de 2023 | 1,4700 | 1,5100 | 1,4100 | 1,4400 | 1,4400 | 13.016.900 |
06 de dez. de 2023 | 1,5400 | 1,6400 | 1,4600 | 1,4800 | 1,4800 | 14.936.800 |
05 de dez. de 2023 | 1,5500 | 1,5800 | 1,5100 | 1,5500 | 1,5500 | 11.863.100 |
04 de dez. de 2023 | 1,4500 | 1,5900 | 1,4200 | 1,5600 | 1,5600 | 17.009.700 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |