Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
10 de mai. de 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
09 de mai. de 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
08 de mai. de 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 200 |
07 de mai. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
06 de mai. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
03 de mai. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
02 de mai. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
01 de mai. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
30 de abr. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
29 de abr. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
26 de abr. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
25 de abr. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
24 de abr. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
23 de abr. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
22 de abr. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
19 de abr. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
18 de abr. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 400 |
17 de abr. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
16 de abr. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1.000 |
15 de abr. de 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
12 de abr. de 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1.000 |
11 de abr. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
10 de abr. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
09 de abr. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
08 de abr. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
08 de abr. de 2024 | 0.013 Dividendo | |||||
05 de abr. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7170 | - |
04 de abr. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7170 | - |
03 de abr. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7170 | 600 |
02 de abr. de 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6773 | - |
01 de abr. de 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6773 | - |
28 de mar. de 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6773 | - |
27 de mar. de 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6773 | 700 |
26 de mar. de 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5979 | - |
25 de mar. de 2024 | 1,6700 | 1,6700 | 1,6100 | 1,6100 | 1,5979 | 3.000 |
22 de mar. de 2024 | 1,6000 | 1,6700 | 1,6000 | 1,6700 | 1,6575 | 900 |
21 de mar. de 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
20 de mar. de 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
19 de mar. de 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
18 de mar. de 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
15 de mar. de 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
14 de mar. de 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
13 de mar. de 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
12 de mar. de 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
11 de mar. de 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
08 de mar. de 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
07 de mar. de 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
06 de mar. de 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
05 de mar. de 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
04 de mar. de 2024 | 1,4900 | 1,4900 | 1,4200 | 1,4200 | 1,4093 | 6.500 |
01 de mar. de 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3994 | - |
29 de fev. de 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3994 | - |
28 de fev. de 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3994 | 100 |
27 de fev. de 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6178 | - |
26 de fev. de 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6178 | 200 |
23 de fev. de 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6178 | 29.300 |
22 de fev. de 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5284 | - |
21 de fev. de 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5284 | 400 |
20 de fev. de 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5979 | 200 |
16 de fev. de 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5880 | - |
15 de fev. de 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5880 | 1.300 |
14 de fev. de 2024 | 1,5200 | 1,5500 | 1,5000 | 1,5000 | 1,4887 | 3.600 |
13 de fev. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | - |
12 de fev. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | - |
09 de fev. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | 2.800 |
08 de fev. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | - |
07 de fev. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | - |
06 de fev. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | 1.000 |
05 de fev. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
02 de fev. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
01 de fev. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
31 de jan. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
30 de jan. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
29 de jan. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
26 de jan. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
25 de jan. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
24 de jan. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | 300 |
23 de jan. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
22 de jan. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
19 de jan. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
18 de jan. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
17 de jan. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
16 de jan. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
12 de jan. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
11 de jan. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
10 de jan. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
09 de jan. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | 800 |
08 de jan. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2902 | - |
05 de jan. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2902 | - |
04 de jan. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2902 | 600 |
03 de jan. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3002 | 500 |
02 de jan. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | 800 |
29 de dez. de 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2406 | - |
28 de dez. de 2023 | 1,2800 | 1,2800 | 1,2500 | 1,2500 | 1,2406 | 200 |
27 de dez. de 2023 | 1,2100 | 1,2500 | 1,2100 | 1,2100 | 1,2009 | 3.100 |
26 de dez. de 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2009 | - |
22 de dez. de 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2009 | - |
21 de dez. de 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2009 | - |
20 de dez. de 2023 | 1,2700 | 1,2700 | 1,2100 | 1,2100 | 1,2009 | 1.100 |
19 de dez. de 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1513 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |