Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de jun. de 2024 | 0,9000 | 0,9000 | 0,6260 | 0,7500 | 0,7500 | 16.279.457 |
27 de jun. de 2024 | 0,9750 | 1,0000 | 0,9000 | 0,9900 | 0,9900 | 1.937.708 |
26 de jun. de 2024 | 1,0000 | 1,0500 | 0,9500 | 0,9750 | 0,9750 | 962.152 |
25 de jun. de 2024 | 1,0250 | 1,1000 | 0,9500 | 1,0000 | 1,0000 | 3.428.802 |
24 de jun. de 2024 | 0,9750 | 1,1000 | 0,9000 | 1,0250 | 1,0250 | 9.573.745 |
21 de jun. de 2024 | 0,9250 | 1,0000 | 0,8750 | 0,9750 | 0,9750 | 15.305.692 |
20 de jun. de 2024 | 0,9250 | 0,9480 | 0,9000 | 0,9250 | 0,9250 | 329.839 |
19 de jun. de 2024 | 0,9750 | 1,0000 | 0,9000 | 0,9400 | 0,9400 | 7.854.426 |
18 de jun. de 2024 | 0,9750 | 1,0000 | 0,9610 | 0,9750 | 0,9750 | 343.406 |
17 de jun. de 2024 | 0,9750 | 0,9980 | 0,9500 | 0,9750 | 0,9750 | 854.804 |
14 de jun. de 2024 | 1,0500 | 1,0500 | 0,9500 | 0,9750 | 0,9750 | 5.438.612 |
13 de jun. de 2024 | 1,0750 | 1,1000 | 1,0100 | 1,0250 | 1,0250 | 1.498.374 |
12 de jun. de 2024 | 1,1000 | 1,1500 | 1,0500 | 1,0750 | 1,0750 | 3.737.079 |
11 de jun. de 2024 | 1,0750 | 1,1500 | 1,0500 | 1,0750 | 1,0750 | 7.750.601 |
10 de jun. de 2024 | 1,0750 | 1,1000 | 1,0500 | 1,0750 | 1,0750 | 358.019 |
07 de jun. de 2024 | 1,0900 | 1,1000 | 1,0500 | 1,0750 | 1,0750 | 453.072 |
06 de jun. de 2024 | 1,0900 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 289.969 |
05 de jun. de 2024 | 1,0900 | 1,1200 | 1,0800 | 1,0900 | 1,0900 | 1.069.972 |
04 de jun. de 2024 | 1,1350 | 1,1500 | 1,0800 | 1,0900 | 1,0900 | 2.007.211 |
03 de jun. de 2024 | 1,1350 | 1,1500 | 1,1200 | 1,1350 | 1,1350 | 384.926 |
31 de mai. de 2024 | 1,1350 | 1,1700 | 1,1200 | 1,1350 | 1,1350 | 593.360 |
30 de mai. de 2024 | 1,1600 | 1,1700 | 1,1200 | 1,1350 | 1,1350 | 4.415.898 |
29 de mai. de 2024 | 1,1750 | 1,2000 | 1,1500 | 1,1600 | 1,1600 | 2.674.328 |
28 de mai. de 2024 | 1,2150 | 1,2300 | 1,1770 | 1,1750 | 1,1750 | 1.466.422 |
24 de mai. de 2024 | 1,2250 | 1,2400 | 1,2000 | 1,2100 | 1,2100 | 5.862.941 |
23 de mai. de 2024 | 1,2750 | 1,3000 | 1,2500 | 1,2250 | 1,2250 | 7.284.132 |
22 de mai. de 2024 | 1,2250 | 1,2690 | 1,2000 | 1,2750 | 1,2750 | 3.564.806 |
21 de mai. de 2024 | 1,2750 | 1,3250 | 1,2000 | 1,2750 | 1,2750 | 719.126 |
20 de mai. de 2024 | 1,2750 | 1,3250 | 1,2500 | 1,2750 | 1,2750 | 40.132 |
17 de mai. de 2024 | 1,2750 | 1,3250 | 1,2500 | 1,2750 | 1,2750 | 1.252.906 |
16 de mai. de 2024 | 1,2500 | 1,3000 | 1,2000 | 1,2750 | 1,2750 | 1.557.245 |
15 de mai. de 2024 | 1,2500 | 1,3250 | 1,2000 | 1,2500 | 1,2500 | 2.860.320 |
14 de mai. de 2024 | 1,3000 | 1,3500 | 1,2000 | 1,3250 | 1,3250 | 2.118.042 |
13 de mai. de 2024 | 1,3000 | 1,3750 | 1,2500 | 1,3750 | 1,3750 | 1.059.117 |
10 de mai. de 2024 | 1,3000 | 1,3500 | 1,2500 | 1,3000 | 1,3000 | 10.919.095 |
09 de mai. de 2024 | 1,2500 | 1,3500 | 1,2000 | 1,3000 | 1,3000 | 1.733.621 |
08 de mai. de 2024 | 1,2250 | 1,3000 | 1,2000 | 1,3000 | 1,3000 | 8.869.067 |
07 de mai. de 2024 | 1,2750 | 1,3500 | 1,2000 | 1,3250 | 1,3250 | 14.428.136 |
03 de mai. de 2024 | 1,3750 | 1,4000 | 1,2100 | 1,3000 | 1,3000 | 61.332.295 |
02 de mai. de 2024 | 2,1500 | 2,2000 | 2,0250 | 2,1750 | 2,1750 | 3.103.883 |
01 de mai. de 2024 | 2,1500 | 2,2000 | 1,9260 | 2,2000 | 2,2000 | 4.209.550 |
30 de abr. de 2024 | 2,1500 | 2,3500 | 2,1000 | 2,1500 | 2,1500 | 5.505.266 |
29 de abr. de 2024 | 2,0000 | 2,4000 | 1,9660 | 2,1500 | 2,1500 | 7.120.789 |
26 de abr. de 2024 | 1,8250 | 1,9900 | 1,7500 | 1,9700 | 1,9700 | 5.598.630 |
25 de abr. de 2024 | 1,8250 | 1,8100 | 1,7500 | 1,8250 | 1,8250 | 696.348 |
24 de abr. de 2024 | 1,8500 | 1,9000 | 1,7200 | 1,8250 | 1,8250 | 1.089.458 |
23 de abr. de 2024 | 1,7750 | 1,8800 | 1,7530 | 1,8500 | 1,8500 | 2.709.705 |
22 de abr. de 2024 | 1,7750 | 1,8300 | 1,7550 | 1,8000 | 1,8000 | 875.524 |
19 de abr. de 2024 | 1,7500 | 1,9000 | 1,7500 | 1,9000 | 1,9000 | 2.808.823 |
18 de abr. de 2024 | 1,8500 | 1,8500 | 1,7000 | 1,7500 | 1,7500 | 3.428.236 |
17 de abr. de 2024 | 1,8750 | 1,9000 | 1,8000 | 1,9000 | 1,9000 | 1.573.678 |
16 de abr. de 2024 | 2,1750 | 2,2500 | 1,8000 | 1,8750 | 1,8750 | 5.924.352 |
15 de abr. de 2024 | 2,2000 | 2,3000 | 2,1000 | 2,1750 | 2,1750 | 1.092.022 |
12 de abr. de 2024 | 2,2750 | 2,3500 | 2,1000 | 2,1500 | 2,1500 | 968.603 |
11 de abr. de 2024 | 2,2750 | 2,3500 | 2,2000 | 2,2750 | 2,2750 | 3.002.145 |
10 de abr. de 2024 | 2,3000 | 2,3500 | 2,1600 | 2,2750 | 2,2750 | 2.621.926 |
09 de abr. de 2024 | 2,3000 | 2,4000 | 2,1600 | 2,3000 | 2,3000 | 6.177.348 |
08 de abr. de 2024 | 1,7500 | 2,4000 | 1,8000 | 2,2400 | 2,2400 | 19.632.441 |
05 de abr. de 2024 | 1,7750 | 1,8500 | 1,7000 | 1,7500 | 1,7500 | 996.771 |
04 de abr. de 2024 | 1,8750 | 1,8500 | 1,7000 | 1,7750 | 1,7750 | 2.799.393 |
03 de abr. de 2024 | 1,9000 | 2,0000 | 1,8000 | 1,8750 | 1,8750 | 866.286 |
02 de abr. de 2024 | 1,9000 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 2.275.737 |
28 de mar. de 2024 | 1,8500 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 324.039 |
27 de mar. de 2024 | 1,9000 | 2,0000 | 1,8000 | 1,8500 | 1,8500 | 1.331.644 |
26 de mar. de 2024 | 1,9000 | 2,0000 | 1,8350 | 1,9000 | 1,9000 | 1.577.516 |
25 de mar. de 2024 | 1,9000 | 2,0000 | 1,8800 | 1,9000 | 1,9000 | 3.500.171 |
22 de mar. de 2024 | 1,7750 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 2.133.877 |
21 de mar. de 2024 | 1,7500 | 1,8250 | 1,7000 | 1,7750 | 1,7750 | 3.957.589 |
20 de mar. de 2024 | 1,7500 | 1,9000 | 1,7000 | 1,7500 | 1,7500 | 189.238 |
19 de mar. de 2024 | 1,7500 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 691.982 |
18 de mar. de 2024 | 1,7500 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 1.350.642 |
15 de mar. de 2024 | 1,7250 | 1,7700 | 1,7030 | 1,7500 | 1,7500 | 1.089.856 |
14 de mar. de 2024 | 1,6500 | 1,8000 | 1,6000 | 1,7250 | 1,7250 | 3.102.816 |
13 de mar. de 2024 | 1,6250 | 1,6850 | 1,5750 | 1,6250 | 1,6250 | 368.178 |
12 de mar. de 2024 | 1,6250 | 1,6850 | 1,5000 | 1,6850 | 1,6850 | 1.128.389 |
11 de mar. de 2024 | 1,6250 | 1,7000 | 1,5500 | 1,6250 | 1,6250 | 2.516.914 |
08 de mar. de 2024 | 1,5500 | 1,7000 | 1,5500 | 1,6250 | 1,6250 | 3.296.696 |
07 de mar. de 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5400 | 1,5400 | 2.164.648 |
06 de mar. de 2024 | 1,5000 | 1,6300 | 1,4000 | 1,5400 | 1,5400 | 5.904.796 |
05 de mar. de 2024 | 1,4500 | 1,6000 | 1,4100 | 1,5000 | 1,5000 | 4.362.095 |
04 de mar. de 2024 | 1,5250 | 1,8500 | 1,4000 | 1,5300 | 1,5300 | 13.125.055 |
01 de mar. de 2024 | 1,2750 | 1,2850 | 1,2500 | 1,3000 | 1,3000 | 426.108 |
29 de fev. de 2024 | 1,2750 | 1,3000 | 1,2500 | 1,2750 | 1,2750 | 458.233 |
28 de fev. de 2024 | 1,3250 | 1,3500 | 1,2250 | 1,2750 | 1,2750 | 776.043 |
27 de fev. de 2024 | 1,2750 | 1,3000 | 1,2500 | 1,2750 | 1,2750 | 357.595 |
26 de fev. de 2024 | 1,3250 | 1,3500 | 1,2500 | 1,2750 | 1,2750 | 2.031.029 |
23 de fev. de 2024 | 1,3250 | 1,3500 | 1,2000 | 1,3000 | 1,3000 | 4.766.591 |
22 de fev. de 2024 | 1,3000 | 1,3000 | 1,2000 | 1,3000 | 1,3000 | 1.832.642 |
21 de fev. de 2024 | 1,3000 | 1,3400 | 1,2000 | 1,2250 | 1,2250 | 1.121.440 |
20 de fev. de 2024 | 1,2500 | 1,3450 | 1,2000 | 1,3000 | 1,3000 | 1.556.254 |
19 de fev. de 2024 | 1,4000 | 1,4000 | 1,2000 | 1,2500 | 1,2500 | 1.726.668 |
16 de fev. de 2024 | 1,4500 | 1,4000 | 1,3000 | 1,3500 | 1,3500 | 2.919.904 |
15 de fev. de 2024 | 1,5500 | 1,5300 | 1,3800 | 1,4500 | 1,4500 | 5.248.172 |
14 de fev. de 2024 | 1,5500 | 1,6000 | 1,4330 | 1,5500 | 1,5500 | 2.696.910 |
13 de fev. de 2024 | 1,6250 | 1,7000 | 1,5000 | 1,5500 | 1,5500 | 1.864.346 |
12 de fev. de 2024 | 1,6250 | 1,6500 | 1,6000 | 1,6250 | 1,6250 | 61.018 |
09 de fev. de 2024 | 1,6500 | 1,6800 | 1,6000 | 1,6500 | 1,6500 | 916.511 |
08 de fev. de 2024 | 1,6500 | 1,7000 | 1,6000 | 1,6500 | 1,6500 | 2.614.147 |
07 de fev. de 2024 | 1,7000 | 1,7500 | 1,6000 | 1,6500 | 1,6500 | 1.042.424 |
06 de fev. de 2024 | 1,6500 | 1,7500 | 1,6000 | 1,6750 | 1,6750 | 675.816 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |