Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
13 de mai. de 2024 | 1,3900 | 1,4700 | 1,3250 | 1,4300 | 1,4300 | 79.200 |
10 de mai. de 2024 | 1,3800 | 1,4000 | 1,3450 | 1,3650 | 1,3650 | 57.600 |
09 de mai. de 2024 | 1,3800 | 1,3900 | 1,3500 | 1,3500 | 1,3500 | 2.700 |
08 de mai. de 2024 | 1,3550 | 1,3550 | 1,3500 | 1,3500 | 1,3500 | 2.700 |
07 de mai. de 2024 | 1,4200 | 1,4200 | 1,3500 | 1,3550 | 1,3550 | 22.500 |
06 de mai. de 2024 | 1,3600 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 21.600 |
03 de mai. de 2024 | 1,3450 | 1,3650 | 1,3200 | 1,3350 | 1,3350 | 35.100 |
02 de mai. de 2024 | 1,2950 | 1,3300 | 1,2950 | 1,3300 | 1,3300 | 13.500 |
30 de abr. de 2024 | 1,3250 | 1,4150 | 1,3100 | 1,3100 | 1,3100 | 45.000 |
29 de abr. de 2024 | 1,3050 | 1,3150 | 1,3000 | 1,3100 | 1,3100 | 8.100 |
26 de abr. de 2024 | 1,3050 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 19.800 |
25 de abr. de 2024 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | - |
24 de abr. de 2024 | 1,3450 | 1,3450 | 1,3000 | 1,3350 | 1,3350 | 13.500 |
23 de abr. de 2024 | 1,3900 | 1,3900 | 1,3200 | 1,3450 | 1,3450 | 120.600 |
22 de abr. de 2024 | 1,4050 | 1,4200 | 1,3700 | 1,3750 | 1,3750 | 49.500 |
19 de abr. de 2024 | 1,4450 | 1,4450 | 1,4150 | 1,4450 | 1,4450 | 5.400 |
18 de abr. de 2024 | 1,4100 | 1,4700 | 1,3800 | 1,4600 | 1,4600 | 41.400 |
17 de abr. de 2024 | 1,4200 | 1,4400 | 1,4050 | 1,4400 | 1,4400 | 20.700 |
16 de abr. de 2024 | 1,4200 | 1,4200 | 1,4150 | 1,4150 | 1,4150 | 1.800 |
15 de abr. de 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1.800 |
12 de abr. de 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | 1.800 |
11 de abr. de 2024 | 1,4350 | 1,4350 | 1,4150 | 1,4250 | 1,4250 | 4.500 |
10 de abr. de 2024 | 1,4900 | 1,5200 | 1,4450 | 1,4500 | 1,4500 | 28.800 |
09 de abr. de 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
08 de abr. de 2024 | 1,4550 | 1,4900 | 1,4350 | 1,4900 | 1,4900 | 31.500 |
05 de abr. de 2024 | 1,4350 | 1,4600 | 1,4300 | 1,4300 | 1,4300 | 10.800 |
04 de abr. de 2024 | 1,3850 | 1,4350 | 1,3850 | 1,4150 | 1,4150 | 7.200 |
03 de abr. de 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1.800 |
02 de abr. de 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 13.500 |
28 de mar. de 2024 | 1,4150 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 11.700 |
27 de mar. de 2024 | 1,4100 | 1,4450 | 1,4100 | 1,4450 | 1,4450 | 3.600 |
26 de mar. de 2024 | 1,3850 | 1,4150 | 1,3650 | 1,3800 | 1,3800 | 35.100 |
25 de mar. de 2024 | 1,4600 | 1,4600 | 1,4200 | 1,4300 | 1,4300 | 12.600 |
22 de mar. de 2024 | 1,4900 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 12.600 |
21 de mar. de 2024 | 1,4600 | 1,4800 | 1,4500 | 1,4800 | 1,4800 | 10.800 |
20 de mar. de 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4600 | 1,4600 | 10.800 |
19 de mar. de 2024 | 1,4900 | 1,5000 | 1,4900 | 1,4950 | 1,4950 | 2.700 |
18 de mar. de 2024 | 1,5050 | 1,5750 | 1,5000 | 1,5250 | 1,5250 | 10.800 |
15 de mar. de 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
14 de mar. de 2024 | 1,5250 | 1,5500 | 1,5250 | 1,5300 | 1,5300 | 3.600 |
13 de mar. de 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 900 |
12 de mar. de 2024 | 1,5750 | 1,5800 | 1,5000 | 1,5150 | 1,5150 | 12.600 |
11 de mar. de 2024 | 1,5800 | 1,5800 | 1,5750 | 1,5750 | 1,5750 | 2.700 |
08 de mar. de 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 900 |
07 de mar. de 2024 | 1,6150 | 1,6300 | 1,6150 | 1,6300 | 1,6300 | 6.300 |
06 de mar. de 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 2.700 |
05 de mar. de 2024 | 1,6150 | 1,6150 | 1,6000 | 1,6000 | 1,6000 | 8.100 |
04 de mar. de 2024 | 1,6450 | 1,6450 | 1,5600 | 1,5800 | 1,5800 | 14.400 |
01 de mar. de 2024 | 1,5750 | 1,5800 | 1,5750 | 1,5800 | 1,5800 | 1.800 |
29 de fev. de 2024 | 1,6050 | 1,6050 | 1,6000 | 1,6000 | 1,6000 | 6.300 |
28 de fev. de 2024 | 1,6300 | 1,6300 | 1,6050 | 1,6150 | 1,6150 | 7.200 |
27 de fev. de 2024 | 1,6300 | 1,6600 | 1,6000 | 1,6150 | 1,6150 | 17.100 |
26 de fev. de 2024 | 1,5800 | 1,6950 | 1,5550 | 1,5750 | 1,5750 | 37.800 |
23 de fev. de 2024 | 1,6000 | 1,6600 | 1,5900 | 1,6050 | 1,6050 | 62.100 |
22 de fev. de 2024 | 1,5500 | 1,7200 | 1,5150 | 1,5650 | 1,5650 | 173.700 |
21 de fev. de 2024 | 1,4800 | 1,4900 | 1,4800 | 1,4800 | 1,4800 | 6.300 |
20 de fev. de 2024 | 1,4800 | 1,5150 | 1,4750 | 1,4750 | 1,4750 | 10.800 |
19 de fev. de 2024 | 1,4500 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 16.200 |
16 de fev. de 2024 | 1,4300 | 1,4400 | 1,3900 | 1,4350 | 1,4350 | 11.700 |
15 de fev. de 2024 | 1,4100 | 1,4400 | 1,3950 | 1,4300 | 1,4300 | 15.300 |
14 de fev. de 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | 4.500 |
13 de fev. de 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | 1.800 |
12 de fev. de 2024 | 1,3300 | 1,3750 | 1,3300 | 1,3500 | 1,3500 | 10.800 |
09 de fev. de 2024 | 1,3450 | 1,3500 | 1,3450 | 1,3450 | 1,3450 | 7.200 |
08 de fev. de 2024 | 1,3600 | 1,3600 | 1,3450 | 1,3450 | 1,3450 | 8.100 |
07 de fev. de 2024 | 1,3800 | 1,3800 | 1,3750 | 1,3750 | 1,3750 | 4.500 |
06 de fev. de 2024 | 1,3450 | 1,3550 | 1,3450 | 1,3550 | 1,3550 | 2.700 |
05 de fev. de 2024 | 1,3800 | 1,3800 | 1,3450 | 1,3500 | 1,3500 | 6.300 |
02 de fev. de 2024 | 1,4200 | 1,4200 | 1,3300 | 1,3800 | 1,3800 | 27.000 |
01 de fev. de 2024 | 1,4050 | 1,4700 | 1,4050 | 1,4200 | 1,4200 | 13.500 |
31 de jan. de 2024 | 1,3600 | 1,4050 | 1,3600 | 1,4050 | 1,4050 | 3.600 |
30 de jan. de 2024 | 1,4200 | 1,4200 | 1,3850 | 1,3850 | 1,3850 | 12.600 |
29 de jan. de 2024 | 1,4100 | 1,4150 | 1,4100 | 1,4150 | 1,4150 | 3.600 |
26 de jan. de 2024 | 1,4100 | 1,4300 | 1,3700 | 1,3900 | 1,3900 | 37.800 |
25 de jan. de 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4400 | 1,4400 | 18.000 |
24 de jan. de 2024 | 1,4750 | 1,4850 | 1,4550 | 1,4550 | 1,4550 | 13.500 |
23 de jan. de 2024 | 1,4800 | 1,4800 | 1,4750 | 1,4800 | 1,4800 | 3.600 |
22 de jan. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 2.700 |
19 de jan. de 2024 | 1,5300 | 1,5450 | 1,5000 | 1,5000 | 1,5000 | 8.100 |
18 de jan. de 2024 | 1,5000 | 1,5300 | 1,4700 | 1,5200 | 1,5200 | 22.500 |
17 de jan. de 2024 | 1,5300 | 1,5300 | 1,5150 | 1,5150 | 1,5150 | 4.500 |
16 de jan. de 2024 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | - |
15 de jan. de 2024 | 1,5750 | 1,5750 | 1,5350 | 1,5350 | 1,5350 | 15.300 |
12 de jan. de 2024 | 1,5850 | 1,6000 | 1,5850 | 1,5950 | 1,5950 | 8.100 |
11 de jan. de 2024 | 1,6050 | 1,6050 | 1,6000 | 1,6000 | 1,6000 | 3.600 |
10 de jan. de 2024 | 1,6250 | 1,6350 | 1,6000 | 1,6100 | 1,6100 | 12.600 |
09 de jan. de 2024 | 1,6650 | 1,6650 | 1,6100 | 1,6650 | 1,6650 | 12.600 |
08 de jan. de 2024 | 1,6350 | 1,6600 | 1,6350 | 1,6600 | 1,6600 | 5.400 |
05 de jan. de 2024 | 1,6100 | 1,6400 | 1,6050 | 1,6400 | 1,6400 | 6.300 |
04 de jan. de 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 900 |
03 de jan. de 2024 | 1,6250 | 1,6250 | 1,6050 | 1,6200 | 1,6200 | 7.200 |
02 de jan. de 2024 | 1,6300 | 1,6350 | 1,6050 | 1,6050 | 1,6050 | 4.500 |
29 de dez. de 2023 | 1,6250 | 1,6250 | 1,6100 | 1,6250 | 1,6250 | 3.600 |
28 de dez. de 2023 | 1,6050 | 1,6300 | 1,6050 | 1,6300 | 1,6300 | 5.400 |
27 de dez. de 2023 | 1,6300 | 1,6850 | 1,5550 | 1,6050 | 1,6050 | 29.700 |
22 de dez. de 2023 | 1,6650 | 1,6700 | 1,6100 | 1,6700 | 1,6700 | 9.000 |
21 de dez. de 2023 | 1,6700 | 1,6700 | 1,6350 | 1,6400 | 1,6400 | 11.700 |
20 de dez. de 2023 | 1,6950 | 1,7250 | 1,6750 | 1,6800 | 1,6800 | 18.000 |
19 de dez. de 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 900 |
18 de dez. de 2023 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1.800 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |