Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 1,5200 | 1,5800 | 1,5200 | 1,5700 | 1,5700 | 710.200 |
25 de abr. de 2024 | 1,5500 | 1,5500 | 1,5100 | 1,5200 | 1,5200 | 476.100 |
24 de abr. de 2024 | 1,5300 | 1,5500 | 1,5000 | 1,5500 | 1,5500 | 594.800 |
23 de abr. de 2024 | 1,5400 | 1,5500 | 1,5100 | 1,5300 | 1,5300 | 441.800 |
22 de abr. de 2024 | 1,5200 | 1,5700 | 1,5100 | 1,5600 | 1,5600 | 917.600 |
19 de abr. de 2024 | 1,4900 | 1,5400 | 1,4900 | 1,5200 | 1,5200 | 295.000 |
18 de abr. de 2024 | 1,4900 | 1,5400 | 1,4700 | 1,5100 | 1,5100 | 732.700 |
17 de abr. de 2024 | 1,4900 | 1,5300 | 1,4700 | 1,4800 | 1,4800 | 660.500 |
16 de abr. de 2024 | 1,5400 | 1,5500 | 1,4700 | 1,4900 | 1,4900 | 1.983.200 |
15 de abr. de 2024 | 1,6400 | 1,6400 | 1,5300 | 1,5400 | 1,5400 | 2.193.700 |
12 de abr. de 2024 | 1,6500 | 1,6500 | 1,6100 | 1,6200 | 1,6200 | 1.167.000 |
11 de abr. de 2024 | 1,6700 | 1,6800 | 1,6400 | 1,6600 | 1,6600 | 295.400 |
10 de abr. de 2024 | 1,6400 | 1,6900 | 1,6300 | 1,6800 | 1,6800 | 1.518.900 |
09 de abr. de 2024 | 1,6500 | 1,6700 | 1,6300 | 1,6400 | 1,6400 | 424.600 |
08 de abr. de 2024 | 1,6500 | 1,6700 | 1,6400 | 1,6400 | 1,6400 | 423.900 |
05 de abr. de 2024 | 1,6400 | 1,6600 | 1,6300 | 1,6500 | 1,6500 | 757.400 |
04 de abr. de 2024 | 1,6600 | 1,6700 | 1,6300 | 1,6400 | 1,6400 | 1.138.000 |
03 de abr. de 2024 | 1,7000 | 1,7100 | 1,6200 | 1,6700 | 1,6700 | 1.416.300 |
02 de abr. de 2024 | 1,7200 | 1,7200 | 1,6700 | 1,6900 | 1,6900 | 1.093.300 |
01 de abr. de 2024 | 1,6600 | 1,7200 | 1,6500 | 1,7000 | 1,7000 | 2.568.100 |
28 de mar. de 2024 | 1,7400 | 1,7400 | 1,6500 | 1,6500 | 1,6500 | 2.778.900 |
27 de mar. de 2024 | 1,9500 | 1,9600 | 1,7100 | 1,7100 | 1,7100 | 8.234.600 |
26 de mar. de 2024 | 2,1400 | 2,1500 | 2,1000 | 2,1100 | 2,1100 | 445.200 |
25 de mar. de 2024 | 2,2100 | 2,2400 | 2,1300 | 2,1400 | 2,1400 | 561.700 |
22 de mar. de 2024 | 2,1900 | 2,2500 | 2,1400 | 2,2100 | 2,2100 | 704.500 |
21 de mar. de 2024 | 2,1700 | 2,1900 | 2,1200 | 2,1900 | 2,1900 | 433.000 |
20 de mar. de 2024 | 2,0600 | 2,1900 | 2,0600 | 2,1800 | 2,1800 | 485.500 |
19 de mar. de 2024 | 2,1000 | 2,1000 | 2,0400 | 2,0600 | 2,0600 | 705.400 |
18 de mar. de 2024 | 2,1500 | 2,1600 | 2,0600 | 2,0900 | 2,0900 | 942.600 |
15 de mar. de 2024 | 2,2300 | 2,2300 | 2,1100 | 2,1300 | 2,1300 | 837.400 |
14 de mar. de 2024 | 2,2600 | 2,2800 | 2,1900 | 2,2300 | 2,2300 | 631.300 |
13 de mar. de 2024 | 2,2200 | 2,2800 | 2,2100 | 2,2600 | 2,2600 | 780.400 |
12 de mar. de 2024 | 2,2000 | 2,2500 | 2,1900 | 2,2400 | 2,2400 | 957.100 |
11 de mar. de 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2100 | 2,2100 | 656.000 |
08 de mar. de 2024 | 2,1600 | 2,2700 | 2,1600 | 2,2700 | 2,2700 | 889.200 |
07 de mar. de 2024 | 2,1800 | 2,2500 | 2,1700 | 2,2000 | 2,2000 | 1.022.900 |
06 de mar. de 2024 | 2,1600 | 2,2600 | 2,1500 | 2,2100 | 2,2100 | 1.320.300 |
05 de mar. de 2024 | 2,1800 | 2,2200 | 2,1300 | 2,1700 | 2,1700 | 832.300 |
04 de mar. de 2024 | 2,1800 | 2,2100 | 2,0900 | 2,1800 | 2,1800 | 1.256.600 |
01 de mar. de 2024 | 2,1400 | 2,1800 | 2,1200 | 2,1800 | 2,1800 | 1.341.800 |
29 de fev. de 2024 | 2,2300 | 2,2600 | 2,1300 | 2,1400 | 2,1400 | 1.827.700 |
28 de fev. de 2024 | 2,2000 | 2,2800 | 2,1300 | 2,2800 | 2,2800 | 1.809.800 |
27 de fev. de 2024 | 1,9900 | 2,2300 | 1,9800 | 2,2100 | 2,2100 | 4.797.400 |
26 de fev. de 2024 | 1,9100 | 1,9500 | 1,9100 | 1,9400 | 1,9400 | 406.600 |
23 de fev. de 2024 | 1,9000 | 1,9300 | 1,8900 | 1,9200 | 1,9200 | 500.100 |
22 de fev. de 2024 | 1,8900 | 1,9300 | 1,8900 | 1,9000 | 1,9000 | 648.600 |
21 de fev. de 2024 | 1,9400 | 1,9500 | 1,8900 | 1,8900 | 1,8900 | 500.700 |
20 de fev. de 2024 | 1,7900 | 1,9400 | 1,7900 | 1,9400 | 1,9400 | 2.155.000 |
19 de fev. de 2024 | 1,8300 | 1,8300 | 1,7900 | 1,8300 | 1,8300 | 333.900 |
16 de fev. de 2024 | 1,8000 | 1,8300 | 1,7800 | 1,8300 | 1,8300 | 682.600 |
15 de fev. de 2024 | 1,8200 | 1,8200 | 1,7800 | 1,8000 | 1,8000 | 629.200 |
14 de fev. de 2024 | 1,8700 | 1,8700 | 1,8000 | 1,8000 | 1,8000 | 1.065.200 |
09 de fev. de 2024 | 1,7000 | 1,8700 | 1,6700 | 1,8700 | 1,8700 | 2.170.800 |
08 de fev. de 2024 | 1,7500 | 1,7500 | 1,6700 | 1,6800 | 1,6800 | 1.396.200 |
07 de fev. de 2024 | 1,7700 | 1,7700 | 1,7400 | 1,7500 | 1,7500 | 730.300 |
06 de fev. de 2024 | 1,7600 | 1,7800 | 1,7400 | 1,7700 | 1,7700 | 535.000 |
05 de fev. de 2024 | 1,8000 | 1,8000 | 1,7300 | 1,7600 | 1,7600 | 976.500 |
02 de fev. de 2024 | 1,8000 | 1,8100 | 1,7500 | 1,8000 | 1,8000 | 1.011.000 |
01 de fev. de 2024 | 1,7900 | 1,8200 | 1,7500 | 1,8000 | 1,8000 | 1.608.700 |
31 de jan. de 2024 | 1,7600 | 1,8100 | 1,7500 | 1,7600 | 1,7600 | 861.500 |
30 de jan. de 2024 | 1,7900 | 1,8000 | 1,7500 | 1,7600 | 1,7600 | 783.500 |
29 de jan. de 2024 | 1,8500 | 1,8500 | 1,7900 | 1,8000 | 1,8000 | 537.900 |
26 de jan. de 2024 | 1,8300 | 1,8600 | 1,8200 | 1,8500 | 1,8500 | 693.200 |
25 de jan. de 2024 | 1,8700 | 1,8700 | 1,8200 | 1,8300 | 1,8300 | 412.100 |
24 de jan. de 2024 | 1,7700 | 1,8800 | 1,7700 | 1,8400 | 1,8400 | 1.562.800 |
23 de jan. de 2024 | 1,7900 | 1,8200 | 1,7700 | 1,7800 | 1,7800 | 824.000 |
22 de jan. de 2024 | 1,8400 | 1,8400 | 1,7500 | 1,7800 | 1,7800 | 1.054.400 |
19 de jan. de 2024 | 1,7900 | 1,8300 | 1,7600 | 1,8300 | 1,8300 | 693.300 |
18 de jan. de 2024 | 1,8900 | 1,8900 | 1,7800 | 1,7800 | 1,7800 | 1.235.400 |
17 de jan. de 2024 | 1,9000 | 1,9000 | 1,8400 | 1,8700 | 1,8700 | 540.800 |
16 de jan. de 2024 | 1,9100 | 1,9100 | 1,8700 | 1,9100 | 1,9100 | 1.018.400 |
15 de jan. de 2024 | 1,9100 | 1,9200 | 1,8800 | 1,9100 | 1,9100 | 890.500 |
12 de jan. de 2024 | 1,8800 | 1,9300 | 1,8600 | 1,9100 | 1,9100 | 825.400 |
11 de jan. de 2024 | 1,9000 | 1,9000 | 1,8500 | 1,8800 | 1,8800 | 688.600 |
10 de jan. de 2024 | 1,8900 | 1,9100 | 1,8800 | 1,9000 | 1,9000 | 401.300 |
09 de jan. de 2024 | 1,8800 | 1,9200 | 1,8800 | 1,9100 | 1,9100 | 674.000 |
08 de jan. de 2024 | 1,8100 | 1,9200 | 1,8000 | 1,8900 | 1,8900 | 1.465.800 |
05 de jan. de 2024 | 1,7600 | 1,8300 | 1,7300 | 1,8100 | 1,8100 | 1.188.800 |
04 de jan. de 2024 | 1,8500 | 1,8500 | 1,7600 | 1,7600 | 1,7600 | 2.034.900 |
03 de jan. de 2024 | 1,8700 | 1,8900 | 1,8400 | 1,8400 | 1,8400 | 1.566.100 |
02 de jan. de 2024 | 1,9700 | 1,9700 | 1,8600 | 1,8700 | 1,8700 | 2.606.900 |
28 de dez. de 2023 | 1,9800 | 1,9800 | 1,9300 | 1,9800 | 1,9800 | 1.559.200 |
27 de dez. de 2023 | 1,9700 | 2,0000 | 1,9600 | 1,9700 | 1,9700 | 1.331.400 |
26 de dez. de 2023 | 1,9500 | 2,0100 | 1,9200 | 1,9600 | 1,9600 | 1.447.100 |
22 de dez. de 2023 | 1,9300 | 1,9400 | 1,9000 | 1,9400 | 1,9400 | 695.200 |
21 de dez. de 2023 | 1,9600 | 1,9700 | 1,9300 | 1,9300 | 1,9300 | 836.500 |
20 de dez. de 2023 | 1,9700 | 1,9800 | 1,9400 | 1,9600 | 1,9600 | 577.000 |
19 de dez. de 2023 | 2,0000 | 2,0200 | 1,9500 | 1,9700 | 1,9700 | 728.500 |
18 de dez. de 2023 | 1,9800 | 2,0000 | 1,9500 | 1,9800 | 1,9800 | 1.147.700 |
15 de dez. de 2023 | 2,0000 | 2,0200 | 1,9600 | 1,9900 | 1,9900 | 916.500 |
14 de dez. de 2023 | 1,9700 | 2,0500 | 1,9700 | 2,0000 | 2,0000 | 2.334.500 |
13 de dez. de 2023 | 1,9400 | 1,9900 | 1,9300 | 1,9500 | 1,9500 | 932.400 |
12 de dez. de 2023 | 1,9300 | 1,9400 | 1,9100 | 1,9400 | 1,9400 | 321.200 |
11 de dez. de 2023 | 1,9600 | 1,9700 | 1,9100 | 1,9200 | 1,9200 | 754.900 |
08 de dez. de 2023 | 1,9600 | 1,9800 | 1,9000 | 1,9500 | 1,9500 | 1.240.900 |
07 de dez. de 2023 | 1,9400 | 1,9900 | 1,9400 | 1,9600 | 1,9600 | 1.028.500 |
06 de dez. de 2023 | 1,9400 | 1,9700 | 1,9200 | 1,9300 | 1,9300 | 1.264.600 |
05 de dez. de 2023 | 2,0000 | 2,0200 | 1,8900 | 1,9000 | 1,9000 | 2.033.000 |
04 de dez. de 2023 | 2,0000 | 2,0000 | 1,9400 | 1,9900 | 1,9900 | 1.084.100 |
01 de dez. de 2023 | 1,9400 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 1.563.700 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |