Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
10 de mai. de 2024 | 1,5100 | 1,5350 | 1,5100 | 1,5150 | 1,5150 | 4.520 |
09 de mai. de 2024 | 1,5550 | 1,5600 | 1,4850 | 1,4950 | 1,4950 | 8.173 |
08 de mai. de 2024 | 1,5250 | 1,5600 | 1,5050 | 1,5600 | 1,5600 | 29.753 |
07 de mai. de 2024 | 1,5100 | 1,5600 | 1,4900 | 1,5400 | 1,5400 | 23.529 |
06 de mai. de 2024 | 1,5200 | 1,5700 | 1,5100 | 1,5100 | 1,5100 | 15.179 |
03 de mai. de 2024 | 1,5000 | 1,5200 | 1,4950 | 1,5200 | 1,5200 | 3.145 |
02 de mai. de 2024 | 1,5150 | 1,5400 | 1,5050 | 1,5050 | 1,5050 | 5.371 |
30 de abr. de 2024 | 1,5300 | 1,5300 | 1,5100 | 1,5100 | 1,5100 | 3.001 |
29 de abr. de 2024 | 1,5250 | 1,5400 | 1,4600 | 1,5100 | 1,5100 | 22.482 |
26 de abr. de 2024 | 1,4450 | 1,5450 | 1,4450 | 1,5250 | 1,5250 | 27.221 |
25 de abr. de 2024 | 1,5200 | 1,5850 | 1,4750 | 1,4900 | 1,4900 | 22.347 |
24 de abr. de 2024 | 1,3750 | 1,5150 | 1,3700 | 1,5150 | 1,5150 | 41.231 |
23 de abr. de 2024 | 1,3600 | 1,4000 | 1,3600 | 1,3800 | 1,3800 | 12.130 |
22 de abr. de 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 400 |
19 de abr. de 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 3.697 |
18 de abr. de 2024 | 1,3850 | 1,4150 | 1,3700 | 1,3700 | 1,3700 | 10.072 |
17 de abr. de 2024 | 1,3600 | 1,3850 | 1,3600 | 1,3650 | 1,3650 | 12.161 |
16 de abr. de 2024 | 1,3950 | 1,3950 | 1,3900 | 1,3900 | 1,3900 | 4.919 |
15 de abr. de 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1.300 |
12 de abr. de 2024 | 1,3900 | 1,4500 | 1,3900 | 1,3900 | 1,3900 | 36.687 |
11 de abr. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 2.384 |
10 de abr. de 2024 | 1,4050 | 1,4050 | 1,4000 | 1,4000 | 1,4000 | 2.000 |
09 de abr. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 2.501 |
08 de abr. de 2024 | 1,4000 | 1,4550 | 1,4000 | 1,4350 | 1,4350 | 3.578 |
05 de abr. de 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
04 de abr. de 2024 | 1,4150 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 4.398 |
03 de abr. de 2024 | 1,4550 | 1,4550 | 1,3850 | 1,4200 | 1,4200 | 1.908 |
02 de abr. de 2024 | 1,4000 | 1,4300 | 1,3850 | 1,3900 | 1,3900 | 5.400 |
28 de mar. de 2024 | 1,3900 | 1,4200 | 1,3900 | 1,4000 | 1,4000 | 16.561 |
27 de mar. de 2024 | 1,4300 | 1,4400 | 1,3700 | 1,3900 | 1,3900 | 25.581 |
26 de mar. de 2024 | 1,4300 | 1,4300 | 1,3800 | 1,4200 | 1,4200 | 5.242 |
25 de mar. de 2024 | 1,4600 | 1,4600 | 1,4000 | 1,4100 | 1,4100 | 2.265 |
22 de mar. de 2024 | 1,4100 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | 11.462 |
21 de mar. de 2024 | 1,4300 | 1,4500 | 1,4200 | 1,4200 | 1,4200 | 3.349 |
20 de mar. de 2024 | 1,4700 | 1,4700 | 1,4100 | 1,4100 | 1,4100 | 9.121 |
19 de mar. de 2024 | 1,4000 | 1,4200 | 1,3800 | 1,3900 | 1,3900 | 9.598 |
18 de mar. de 2024 | 1,3800 | 1,4100 | 1,3800 | 1,4100 | 1,4100 | 1.602 |
15 de mar. de 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3900 | 1,3900 | 8.251 |
14 de mar. de 2024 | 1,4100 | 1,4200 | 1,3900 | 1,4000 | 1,4000 | 8.949 |
13 de mar. de 2024 | 1,4300 | 1,4400 | 1,3900 | 1,4300 | 1,4300 | 8.078 |
12 de mar. de 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4300 | 1,4300 | 9.473 |
11 de mar. de 2024 | 1,4600 | 1,4600 | 1,3200 | 1,3800 | 1,3800 | 72.383 |
08 de mar. de 2024 | 1,5000 | 1,5300 | 1,4600 | 1,4600 | 1,4600 | 38.534 |
07 de mar. de 2024 | 1,5300 | 1,5700 | 1,4800 | 1,4800 | 1,4800 | 58.508 |
06 de mar. de 2024 | 1,5500 | 1,5900 | 1,5400 | 1,5500 | 1,5500 | 9.452 |
05 de mar. de 2024 | 1,5200 | 1,5700 | 1,5100 | 1,5200 | 1,5200 | 13.080 |
04 de mar. de 2024 | 1,5100 | 1,5700 | 1,5100 | 1,5600 | 1,5600 | 20.136 |
01 de mar. de 2024 | 1,5200 | 1,5300 | 1,4600 | 1,5200 | 1,5200 | 19.092 |
29 de fev. de 2024 | 1,5500 | 1,5500 | 1,5100 | 1,5300 | 1,5300 | 5.394 |
28 de fev. de 2024 | 1,5600 | 1,5600 | 1,5400 | 1,5400 | 1,5400 | 3.923 |
27 de fev. de 2024 | 1,5600 | 1,5700 | 1,5400 | 1,5500 | 1,5500 | 12.277 |
26 de fev. de 2024 | 1,5800 | 1,6100 | 1,5600 | 1,5800 | 1,5800 | 19.296 |
23 de fev. de 2024 | 1,5700 | 1,5900 | 1,5500 | 1,5700 | 1,5700 | 27.504 |
22 de fev. de 2024 | 1,5400 | 1,5600 | 1,5400 | 1,5500 | 1,5500 | 8.045 |
21 de fev. de 2024 | 1,5700 | 1,5700 | 1,5500 | 1,5500 | 1,5500 | 24.980 |
20 de fev. de 2024 | 1,5600 | 1,5900 | 1,5400 | 1,5900 | 1,5900 | 16.112 |
19 de fev. de 2024 | 1,5400 | 1,6300 | 1,5400 | 1,5900 | 1,5900 | 47.487 |
16 de fev. de 2024 | 1,5900 | 1,6100 | 1,5700 | 1,6000 | 1,6000 | 14.856 |
15 de fev. de 2024 | 1,6200 | 1,6300 | 1,5800 | 1,5800 | 1,5800 | 89.652 |
14 de fev. de 2024 | 1,6700 | 1,6800 | 1,6400 | 1,6400 | 1,6400 | 9.982 |
13 de fev. de 2024 | 1,7000 | 1,7200 | 1,6400 | 1,6700 | 1,6700 | 45.443 |
12 de fev. de 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7300 | 1,7300 | 23.380 |
09 de fev. de 2024 | 1,7300 | 1,7500 | 1,7100 | 1,7100 | 1,7100 | 26.034 |
08 de fev. de 2024 | 1,7400 | 1,7700 | 1,7400 | 1,7500 | 1,7500 | 9.814 |
07 de fev. de 2024 | 1,7900 | 1,7900 | 1,7300 | 1,7500 | 1,7500 | 74.962 |
06 de fev. de 2024 | 1,7300 | 1,7900 | 1,7200 | 1,7900 | 1,7900 | 64.551 |
05 de fev. de 2024 | 1,7000 | 1,7800 | 1,6600 | 1,7100 | 1,7100 | 136.004 |
05 de fev. de 2024 | 0.12293 Dividendo | |||||
02 de fev. de 2024 | 1,8700 | 1,9100 | 1,8400 | 1,8800 | 1,7571 | 483.465 |
01 de fev. de 2024 | 1,8600 | 1,8800 | 1,8400 | 1,8600 | 1,7384 | 203.748 |
31 de jan. de 2024 | 1,8500 | 1,8600 | 1,8500 | 1,8600 | 1,7384 | 123.911 |
30 de jan. de 2024 | 1,8500 | 1,8500 | 1,8400 | 1,8500 | 1,7290 | 83.950 |
29 de jan. de 2024 | 1,8500 | 1,8600 | 1,8300 | 1,8500 | 1,7290 | 109.937 |
26 de jan. de 2024 | 1,8500 | 1,8500 | 1,8200 | 1,8500 | 1,7290 | 169.271 |
25 de jan. de 2024 | 1,8400 | 1,8400 | 1,8000 | 1,8300 | 1,7103 | 79.379 |
24 de jan. de 2024 | 1,8300 | 1,8500 | 1,7900 | 1,8300 | 1,7103 | 142.404 |
23 de jan. de 2024 | 1,8300 | 1,8300 | 1,7800 | 1,7900 | 1,6730 | 117.628 |
22 de jan. de 2024 | 1,8000 | 1,8300 | 1,7800 | 1,8300 | 1,7103 | 75.246 |
19 de jan. de 2024 | 1,8000 | 1,8300 | 1,7900 | 1,7900 | 1,6730 | 82.500 |
18 de jan. de 2024 | 1,8000 | 1,8300 | 1,7700 | 1,7900 | 1,6730 | 66.490 |
17 de jan. de 2024 | 1,7800 | 1,8000 | 1,7800 | 1,8000 | 1,6823 | 49.872 |
16 de jan. de 2024 | 1,8400 | 1,8600 | 1,7900 | 1,7900 | 1,6730 | 144.993 |
15 de jan. de 2024 | 1,8300 | 1,8500 | 1,8000 | 1,8500 | 1,7290 | 237.430 |
12 de jan. de 2024 | 1,7200 | 1,8400 | 1,7200 | 1,7700 | 1,6543 | 98.433 |
11 de jan. de 2024 | 1,7500 | 1,7600 | 1,7200 | 1,7500 | 1,6356 | 37.637 |
10 de jan. de 2024 | 1,7300 | 1,7500 | 1,7100 | 1,7300 | 1,6169 | 19.592 |
09 de jan. de 2024 | 1,7600 | 1,7700 | 1,7100 | 1,7500 | 1,6356 | 60.822 |
08 de jan. de 2024 | 1,7800 | 1,7900 | 1,7100 | 1,7500 | 1,6356 | 107.910 |
05 de jan. de 2024 | 1,8000 | 1,8200 | 1,7500 | 1,7700 | 1,6543 | 187.832 |
04 de jan. de 2024 | 1,7900 | 1,8000 | 1,7600 | 1,7900 | 1,6730 | 76.723 |
03 de jan. de 2024 | 1,8000 | 1,8200 | 1,7100 | 1,7900 | 1,6730 | 256.686 |
02 de jan. de 2024 | 1,6400 | 1,8200 | 1,6200 | 1,8200 | 1,7010 | 327.838 |
29 de dez. de 2023 | 1,4800 | 1,5200 | 1,4700 | 1,5200 | 1,4206 | 9.533 |
28 de dez. de 2023 | 1,5800 | 1,5900 | 1,4700 | 1,5400 | 1,4393 | 21.393 |
27 de dez. de 2023 | 1,5400 | 1,5900 | 1,5400 | 1,5600 | 1,4580 | 11.909 |
22 de dez. de 2023 | 1,5100 | 1,5800 | 1,5100 | 1,5300 | 1,4300 | 1.052 |
21 de dez. de 2023 | 1,5700 | 1,5800 | 1,5200 | 1,5700 | 1,4673 | 15.168 |
20 de dez. de 2023 | 1,5100 | 1,5500 | 1,4800 | 1,5300 | 1,4300 | 359.645 |
19 de dez. de 2023 | 1,4700 | 1,5600 | 1,4700 | 1,5000 | 1,4019 | 29.722 |
18 de dez. de 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,3739 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |