Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
06 de mai. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
03 de mai. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
02 de mai. de 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
30 de abr. de 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
29 de abr. de 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
26 de abr. de 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
25 de abr. de 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
24 de abr. de 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
23 de abr. de 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
22 de abr. de 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
19 de abr. de 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
18 de abr. de 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
17 de abr. de 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
16 de abr. de 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
15 de abr. de 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
12 de abr. de 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
11 de abr. de 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
10 de abr. de 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
09 de abr. de 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
08 de abr. de 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
08 de abr. de 2024 | 0.104 Dividendo | |||||
05 de abr. de 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,4860 | - |
04 de abr. de 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,4860 | - |
03 de abr. de 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,4860 | - |
02 de abr. de 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,4860 | - |
28 de mar. de 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,4580 | - |
27 de mar. de 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,4580 | - |
26 de mar. de 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,4580 | - |
25 de mar. de 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4206 | - |
22 de mar. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,3738 | - |
21 de mar. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3084 | - |
20 de mar. de 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,2897 | - |
19 de mar. de 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,2897 | - |
18 de mar. de 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,2897 | - |
15 de mar. de 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,2897 | - |
14 de mar. de 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,2897 | - |
13 de mar. de 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2804 | - |
12 de mar. de 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2804 | - |
11 de mar. de 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2804 | - |
08 de mar. de 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2804 | - |
07 de mar. de 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2804 | - |
06 de mar. de 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2804 | - |
05 de mar. de 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2804 | - |
04 de mar. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3084 | - |
01 de mar. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,3738 | - |
29 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4019 | - |
28 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4019 | - |
27 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4019 | - |
26 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4019 | - |
23 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4019 | - |
22 de fev. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,3738 | - |
21 de fev. de 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,3925 | - |
20 de fev. de 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,3925 | - |
19 de fev. de 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,3925 | - |
16 de fev. de 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,3925 | - |
15 de fev. de 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,3645 | - |
14 de fev. de 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,3458 | - |
13 de fev. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2150 | - |
12 de fev. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2150 | - |
09 de fev. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2150 | - |
08 de fev. de 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,1963 | - |
07 de fev. de 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,1963 | - |
06 de fev. de 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,1869 | - |
05 de fev. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,1682 | - |
02 de fev. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,1309 | - |
01 de fev. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1028 | - |
31 de jan. de 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,0935 | - |
30 de jan. de 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,0935 | - |
29 de jan. de 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,0935 | - |
26 de jan. de 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,0935 | - |
25 de jan. de 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,0935 | - |
24 de jan. de 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,0654 | - |
23 de jan. de 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,0654 | - |
22 de jan. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,0748 | - |
19 de jan. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1402 | - |
18 de jan. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1402 | - |
17 de jan. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1402 | - |
16 de jan. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1402 | - |
15 de jan. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1402 | - |
12 de jan. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1402 | - |
11 de jan. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1402 | - |
10 de jan. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1402 | - |
09 de jan. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1402 | - |
08 de jan. de 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1122 | - |
05 de jan. de 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1122 | - |
04 de jan. de 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1122 | - |
03 de jan. de 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1122 | - |
02 de jan. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1028 | - |
29 de dez. de 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,0654 | - |
28 de dez. de 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,0654 | - |
27 de dez. de 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,0654 | - |
22 de dez. de 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,0654 | - |
21 de dez. de 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,0654 | - |
20 de dez. de 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,0654 | - |
19 de dez. de 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,0654 | - |
18 de dez. de 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,0654 | - |
15 de dez. de 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,0654 | - |
14 de dez. de 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,0654 | - |
13 de dez. de 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,0654 | - |
12 de dez. de 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,0654 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |