Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
08 de mai. de 2024 | 1,8900 | 1,9500 | 1,7900 | 1,8200 | 1,8200 | 218.100 |
07 de mai. de 2024 | 1,9700 | 1,9800 | 1,8800 | 1,8900 | 1,8900 | 286.300 |
06 de mai. de 2024 | 1,8700 | 1,9800 | 1,8700 | 1,9500 | 1,9500 | 246.500 |
03 de mai. de 2024 | 1,9200 | 1,9700 | 1,8950 | 1,9300 | 1,9300 | 211.400 |
02 de mai. de 2024 | 1,8700 | 1,9100 | 1,8510 | 1,9100 | 1,9100 | 264.400 |
01 de mai. de 2024 | 1,9300 | 1,9300 | 1,8400 | 1,8400 | 1,8400 | 143.900 |
30 de abr. de 2024 | 1,9200 | 1,9600 | 1,8400 | 1,9000 | 1,9000 | 346.500 |
29 de abr. de 2024 | 1,9800 | 1,9850 | 1,8800 | 1,9300 | 1,9300 | 423.800 |
26 de abr. de 2024 | 1,8600 | 1,9400 | 1,8300 | 1,8950 | 1,8950 | 313.800 |
25 de abr. de 2024 | 1,9000 | 1,9000 | 1,7700 | 1,8500 | 1,8500 | 296.100 |
24 de abr. de 2024 | 1,7400 | 1,8900 | 1,7400 | 1,8800 | 1,8800 | 292.100 |
23 de abr. de 2024 | 1,7000 | 1,8200 | 1,7000 | 1,7400 | 1,7400 | 233.000 |
22 de abr. de 2024 | 1,6700 | 1,7400 | 1,6200 | 1,7200 | 1,7200 | 289.400 |
19 de abr. de 2024 | 1,6900 | 1,7400 | 1,6000 | 1,6600 | 1,6600 | 291.900 |
18 de abr. de 2024 | 1,6700 | 1,7390 | 1,5800 | 1,7000 | 1,7000 | 524.000 |
17 de abr. de 2024 | 1,6700 | 1,6900 | 1,5400 | 1,6700 | 1,6700 | 385.400 |
16 de abr. de 2024 | 1,7100 | 1,7300 | 1,6400 | 1,6600 | 1,6600 | 190.600 |
15 de abr. de 2024 | 1,7500 | 1,8000 | 1,6800 | 1,7300 | 1,7300 | 411.700 |
12 de abr. de 2024 | 1,8400 | 1,8600 | 1,7100 | 1,7500 | 1,7500 | 295.700 |
11 de abr. de 2024 | 1,8100 | 1,8600 | 1,7700 | 1,8300 | 1,8300 | 236.600 |
10 de abr. de 2024 | 1,8600 | 1,8900 | 1,7800 | 1,8200 | 1,8200 | 218.100 |
09 de abr. de 2024 | 1,9500 | 1,9700 | 1,8300 | 1,8300 | 1,8300 | 393.000 |
08 de abr. de 2024 | 1,9800 | 1,9800 | 1,9100 | 1,9500 | 1,9500 | 257.800 |
05 de abr. de 2024 | 1,8800 | 1,9700 | 1,8800 | 1,9500 | 1,9500 | 197.800 |
04 de abr. de 2024 | 1,8700 | 1,9250 | 1,8200 | 1,9000 | 1,9000 | 343.400 |
03 de abr. de 2024 | 1,8700 | 2,0000 | 1,8600 | 1,8600 | 1,8600 | 327.100 |
02 de abr. de 2024 | 1,8700 | 1,8950 | 1,8400 | 1,8700 | 1,8700 | 231.800 |
01 de abr. de 2024 | 1,9500 | 1,9600 | 1,8300 | 1,8500 | 1,8500 | 431.500 |
28 de mar. de 2024 | 1,9400 | 1,9700 | 1,9250 | 1,9500 | 1,9500 | 549.100 |
27 de mar. de 2024 | 1,9500 | 1,9700 | 1,8800 | 1,9300 | 1,9300 | 254.300 |
26 de mar. de 2024 | 1,9000 | 1,9700 | 1,9000 | 1,9200 | 1,9200 | 318.500 |
25 de mar. de 2024 | 2,0500 | 2,0500 | 1,7800 | 1,9500 | 1,9500 | 531.700 |
22 de mar. de 2024 | 2,0400 | 2,1000 | 2,0110 | 2,0400 | 2,0400 | 558.800 |
21 de mar. de 2024 | 1,9900 | 2,0800 | 1,9500 | 2,0500 | 2,0500 | 514.800 |
20 de mar. de 2024 | 2,0900 | 2,1100 | 1,9300 | 1,9800 | 1,9800 | 541.700 |
19 de mar. de 2024 | 1,9100 | 2,1500 | 1,8900 | 2,0600 | 2,0600 | 648.300 |
18 de mar. de 2024 | 1,8400 | 1,9400 | 1,8400 | 1,8800 | 1,8800 | 208.400 |
15 de mar. de 2024 | 1,8700 | 1,9200 | 1,8300 | 1,8400 | 1,8400 | 409.800 |
14 de mar. de 2024 | 1,8500 | 1,9420 | 1,8200 | 1,8200 | 1,8200 | 302.100 |
13 de mar. de 2024 | 1,8700 | 1,9300 | 1,7600 | 1,8700 | 1,8700 | 314.000 |
12 de mar. de 2024 | 1,8500 | 1,9100 | 1,7100 | 1,8550 | 1,8550 | 310.600 |
11 de mar. de 2024 | 1,8500 | 1,9800 | 1,8000 | 1,8200 | 1,8200 | 332.700 |
08 de mar. de 2024 | 1,9500 | 1,9800 | 1,8100 | 1,8700 | 1,8700 | 359.200 |
07 de mar. de 2024 | 1,9300 | 2,0300 | 1,8300 | 1,9300 | 1,9300 | 533.800 |
06 de mar. de 2024 | 1,7800 | 1,9300 | 1,7400 | 1,9000 | 1,9000 | 531.500 |
05 de mar. de 2024 | 1,6300 | 1,7800 | 1,6200 | 1,7200 | 1,7200 | 243.700 |
04 de mar. de 2024 | 1,5600 | 1,7400 | 1,4950 | 1,7200 | 1,7200 | 521.700 |
01 de mar. de 2024 | 1,6200 | 1,6500 | 1,5500 | 1,5800 | 1,5800 | 161.700 |
29 de fev. de 2024 | 1,6700 | 1,7100 | 1,5300 | 1,6200 | 1,6200 | 633.300 |
28 de fev. de 2024 | 1,7000 | 1,7500 | 1,6350 | 1,6500 | 1,6500 | 334.500 |
27 de fev. de 2024 | 1,6800 | 1,7500 | 1,6600 | 1,6800 | 1,6800 | 202.100 |
26 de fev. de 2024 | 1,7000 | 1,7500 | 1,6000 | 1,6900 | 1,6900 | 277.600 |
23 de fev. de 2024 | 1,6700 | 1,7400 | 1,6500 | 1,7100 | 1,7100 | 260.900 |
22 de fev. de 2024 | 1,6250 | 1,7300 | 1,6250 | 1,6800 | 1,6800 | 323.000 |
21 de fev. de 2024 | 1,5700 | 1,6650 | 1,5500 | 1,6000 | 1,6000 | 339.500 |
20 de fev. de 2024 | 1,4200 | 1,5900 | 1,4000 | 1,5700 | 1,5700 | 401.900 |
16 de fev. de 2024 | 1,4300 | 1,5350 | 1,4300 | 1,4500 | 1,4500 | 178.600 |
15 de fev. de 2024 | 1,4400 | 1,4700 | 1,3500 | 1,4400 | 1,4400 | 151.500 |
14 de fev. de 2024 | 1,4300 | 1,4400 | 1,3600 | 1,4100 | 1,4100 | 233.700 |
13 de fev. de 2024 | 1,4500 | 1,5300 | 1,4200 | 1,4600 | 1,4600 | 118.700 |
12 de fev. de 2024 | 1,4000 | 1,5300 | 1,4000 | 1,5000 | 1,5000 | 157.300 |
09 de fev. de 2024 | 1,4600 | 1,5000 | 1,3800 | 1,4000 | 1,4000 | 70.200 |
08 de fev. de 2024 | 1,4000 | 1,5660 | 1,0200 | 1,4900 | 1,4900 | 675.000 |
07 de fev. de 2024 | 1,5900 | 1,5900 | 1,4300 | 1,4700 | 1,4700 | 233.900 |
06 de fev. de 2024 | 1,5500 | 1,5900 | 1,5200 | 1,5900 | 1,5900 | 212.500 |
05 de fev. de 2024 | 1,4300 | 1,5500 | 1,4300 | 1,5500 | 1,5500 | 320.200 |
02 de fev. de 2024 | 1,3900 | 1,4800 | 1,3900 | 1,4300 | 1,4300 | 107.700 |
01 de fev. de 2024 | 1,4300 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | 106.200 |
31 de jan. de 2024 | 1,4100 | 1,4700 | 1,4100 | 1,4300 | 1,4300 | 162.200 |
30 de jan. de 2024 | 1,4600 | 1,5400 | 1,4200 | 1,4400 | 1,4400 | 238.400 |
29 de jan. de 2024 | 1,4800 | 1,5100 | 1,4300 | 1,4700 | 1,4700 | 156.000 |
26 de jan. de 2024 | 1,3900 | 1,5400 | 1,3900 | 1,5100 | 1,5100 | 322.700 |
25 de jan. de 2024 | 1,5100 | 1,5200 | 1,3600 | 1,3900 | 1,3900 | 301.900 |
24 de jan. de 2024 | 1,3300 | 1,5300 | 1,3200 | 1,5150 | 1,5150 | 714.800 |
23 de jan. de 2024 | 1,3500 | 1,3800 | 1,3000 | 1,3200 | 1,3200 | 165.900 |
22 de jan. de 2024 | 1,3400 | 1,3900 | 1,3300 | 1,3500 | 1,3500 | 192.100 |
19 de jan. de 2024 | 1,3400 | 1,3900 | 1,3000 | 1,3300 | 1,3300 | 209.100 |
18 de jan. de 2024 | 1,2800 | 1,3500 | 1,2400 | 1,3400 | 1,3400 | 156.800 |
17 de jan. de 2024 | 1,2600 | 1,3100 | 1,2500 | 1,3000 | 1,3000 | 28.700 |
16 de jan. de 2024 | 1,2800 | 1,3290 | 1,2600 | 1,2800 | 1,2800 | 73.900 |
12 de jan. de 2024 | 1,3300 | 1,3300 | 1,2600 | 1,3000 | 1,3000 | 56.200 |
11 de jan. de 2024 | 1,3200 | 1,3500 | 1,2800 | 1,2900 | 1,2900 | 139.000 |
10 de jan. de 2024 | 1,4000 | 1,4300 | 1,3200 | 1,3500 | 1,3500 | 112.600 |
09 de jan. de 2024 | 1,3200 | 1,4700 | 1,2900 | 1,4000 | 1,4000 | 278.900 |
08 de jan. de 2024 | 1,2800 | 1,3700 | 1,2620 | 1,3600 | 1,3600 | 88.800 |
05 de jan. de 2024 | 1,2500 | 1,3200 | 1,2300 | 1,2900 | 1,2900 | 158.100 |
04 de jan. de 2024 | 1,2400 | 1,3700 | 1,2400 | 1,2700 | 1,2700 | 149.200 |
03 de jan. de 2024 | 1,2000 | 1,2700 | 1,1800 | 1,2500 | 1,2500 | 223.200 |
02 de jan. de 2024 | 1,3100 | 1,3900 | 1,2200 | 1,2500 | 1,2500 | 328.600 |
29 de dez. de 2023 | 1,3000 | 1,4700 | 1,3000 | 1,3900 | 1,3900 | 447.000 |
28 de dez. de 2023 | 1,2100 | 1,3800 | 1,2100 | 1,3200 | 1,3200 | 435.000 |
27 de dez. de 2023 | 1,1300 | 1,2400 | 1,1300 | 1,2100 | 1,2100 | 537.400 |
26 de dez. de 2023 | 1,1900 | 1,2000 | 1,1200 | 1,1300 | 1,1300 | 287.300 |
22 de dez. de 2023 | 1,1300 | 1,2270 | 1,1200 | 1,2100 | 1,2100 | 183.900 |
21 de dez. de 2023 | 1,1400 | 1,1600 | 1,0800 | 1,1400 | 1,1400 | 92.600 |
20 de dez. de 2023 | 1,0700 | 1,1900 | 1,0700 | 1,1200 | 1,1200 | 228.700 |
19 de dez. de 2023 | 1,1300 | 1,1800 | 1,0700 | 1,0800 | 1,0800 | 226.500 |
18 de dez. de 2023 | 1,0900 | 1,1800 | 1,0800 | 1,1200 | 1,1200 | 253.300 |
15 de dez. de 2023 | 1,1400 | 1,1900 | 1,0700 | 1,1000 | 1,1000 | 576.900 |
14 de dez. de 2023 | 1,0300 | 1,1200 | 1,0300 | 1,1150 | 1,1150 | 187.800 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |