Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de jul. de 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 2.000 |
01 de jul. de 2024 | 1,1114 | 1,1114 | 1,1114 | 1,1114 | 1,1114 | - |
28 de jun. de 2024 | 1,1202 | 1,1202 | 1,1202 | 1,1202 | 1,1202 | - |
27 de jun. de 2024 | 1,0928 | 1,0928 | 1,0928 | 1,0928 | 1,0928 | - |
27 de jun. de 2024 | 0.06 Dividendo | |||||
26 de jun. de 2024 | 1,1668 | 1,1668 | 1,1668 | 1,1668 | 1,1068 | - |
25 de jun. de 2024 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1174 | - |
24 de jun. de 2024 | 1,1502 | 1,1502 | 1,1502 | 1,1502 | 1,0911 | - |
21 de jun. de 2024 | 1,1834 | 1,1834 | 1,1834 | 1,1834 | 1,1225 | - |
20 de jun. de 2024 | 1,1690 | 1,2484 | 1,1690 | 1,2484 | 1,1842 | 2.000 |
19 de jun. de 2024 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | 1,0947 | - |
18 de jun. de 2024 | 1,1142 | 1,1142 | 1,1142 | 1,1142 | 1,0569 | - |
17 de jun. de 2024 | 1,1086 | 1,1086 | 1,1086 | 1,1086 | 1,0516 | - |
14 de jun. de 2024 | 1,1284 | 1,1284 | 1,1284 | 1,1284 | 1,0704 | - |
13 de jun. de 2024 | 1,1432 | 1,1432 | 1,1432 | 1,1432 | 1,0844 | - |
12 de jun. de 2024 | 1,1292 | 1,1292 | 1,1292 | 1,1292 | 1,0711 | - |
11 de jun. de 2024 | 1,1236 | 1,1236 | 1,1236 | 1,1236 | 1,0658 | - |
10 de jun. de 2024 | 1,1842 | 1,1850 | 1,1842 | 1,1850 | 1,1241 | - |
07 de jun. de 2024 | 1,1840 | 1,1842 | 1,1840 | 1,1842 | 1,1233 | - |
06 de jun. de 2024 | 1,1868 | 1,1868 | 1,1868 | 1,1868 | 1,1258 | - |
05 de jun. de 2024 | 1,1994 | 1,1994 | 1,1994 | 1,1994 | 1,1377 | - |
04 de jun. de 2024 | 1,1756 | 1,1756 | 1,1756 | 1,1756 | 1,1151 | - |
03 de jun. de 2024 | 1,1738 | 1,1738 | 1,1738 | 1,1738 | 1,1134 | - |
31 de mai. de 2024 | 1,1606 | 1,1606 | 1,1606 | 1,1606 | 1,1009 | - |
30 de mai. de 2024 | 1,1414 | 1,1422 | 1,1414 | 1,1422 | 1,0835 | - |
29 de mai. de 2024 | 1,1566 | 1,1566 | 1,1566 | 1,1566 | 1,0971 | - |
28 de mai. de 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1146 | - |
27 de mai. de 2024 | 1,1754 | 1,1754 | 1,1754 | 1,1754 | 1,1150 | - |
24 de mai. de 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1131 | - |
23 de mai. de 2024 | 1,1986 | 1,1986 | 1,1986 | 1,1986 | 1,1370 | - |
22 de mai. de 2024 | 1,2104 | 1,2104 | 1,2104 | 1,2104 | 1,1482 | - |
21 de mai. de 2024 | 1,2142 | 1,2142 | 1,2142 | 1,2142 | 1,1518 | - |
20 de mai. de 2024 | 1,2386 | 1,2386 | 1,2386 | 1,2386 | 1,1749 | - |
17 de mai. de 2024 | 1,2410 | 1,2410 | 1,2410 | 1,2410 | 1,1772 | - |
16 de mai. de 2024 | 1,2832 | 1,2832 | 1,2832 | 1,2832 | 1,2172 | - |
15 de mai. de 2024 | 1,2462 | 1,2462 | 1,2462 | 1,2462 | 1,1821 | - |
14 de mai. de 2024 | 1,2298 | 1,2298 | 1,2298 | 1,2298 | 1,1666 | - |
13 de mai. de 2024 | 1,2364 | 1,2364 | 1,2364 | 1,2364 | 1,1728 | - |
10 de mai. de 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,1810 | - |
09 de mai. de 2024 | 1,2304 | 1,2304 | 1,2304 | 1,2304 | 1,1671 | - |
08 de mai. de 2024 | 1,2430 | 1,2430 | 1,2430 | 1,2430 | 1,1791 | - |
07 de mai. de 2024 | 1,2312 | 1,2312 | 1,2312 | 1,2312 | 1,1679 | - |
06 de mai. de 2024 | 1,2170 | 1,2170 | 1,2170 | 1,2170 | 1,1544 | - |
03 de mai. de 2024 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | 1,1630 | - |
02 de mai. de 2024 | 1,2144 | 1,2144 | 1,2144 | 1,2144 | 1,1520 | - |
30 de abr. de 2024 | 1,2126 | 1,2126 | 1,2126 | 1,2126 | 1,1502 | - |
29 de abr. de 2024 | 1,2304 | 1,2304 | 1,2304 | 1,2304 | 1,1671 | - |
26 de abr. de 2024 | 1,2130 | 1,2130 | 1,2130 | 1,2130 | 1,1506 | - |
25 de abr. de 2024 | 1,2274 | 1,2274 | 1,2274 | 1,2274 | 1,1643 | - |
24 de abr. de 2024 | 1,2296 | 1,2296 | 1,2296 | 1,2296 | 1,1664 | - |
23 de abr. de 2024 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,1838 | - |
22 de abr. de 2024 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,1838 | - |
19 de abr. de 2024 | 1,2328 | 1,2328 | 1,2328 | 1,2328 | 1,1694 | - |
18 de abr. de 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,1905 | - |
17 de abr. de 2024 | 1,2310 | 1,2310 | 1,2310 | 1,2310 | 1,1677 | - |
16 de abr. de 2024 | 1,2522 | 1,2522 | 1,2522 | 1,2522 | 1,1878 | - |
15 de abr. de 2024 | 1,3034 | 1,3034 | 1,3034 | 1,3034 | 1,2364 | - |
12 de abr. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2426 | - |
11 de abr. de 2024 | 1,3294 | 1,3294 | 1,3294 | 1,3294 | 1,2610 | - |
10 de abr. de 2024 | 1,3664 | 1,3664 | 1,3664 | 1,3664 | 1,2961 | - |
09 de abr. de 2024 | 1,3626 | 1,3626 | 1,3626 | 1,3626 | 1,2925 | - |
08 de abr. de 2024 | 1,3718 | 1,3718 | 1,3718 | 1,3718 | 1,3013 | - |
05 de abr. de 2024 | 1,3658 | 1,3658 | 1,3658 | 1,3658 | 1,2956 | - |
04 de abr. de 2024 | 1,3970 | 1,3970 | 1,3970 | 1,3970 | 1,3252 | - |
03 de abr. de 2024 | 1,3666 | 1,3666 | 1,3666 | 1,3666 | 1,2963 | - |
02 de abr. de 2024 | 1,3970 | 1,3970 | 1,3970 | 1,3970 | 1,3252 | - |
28 de mar. de 2024 | 1,3866 | 1,3866 | 1,3844 | 1,3844 | 1,3132 | - |
27 de mar. de 2024 | 1,3498 | 1,3498 | 1,3498 | 1,3498 | 1,2804 | - |
26 de mar. de 2024 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | 1,2977 | - |
25 de mar. de 2024 | 1,3376 | 1,3376 | 1,3376 | 1,3376 | 1,2688 | - |
22 de mar. de 2024 | 1,2936 | 1,2936 | 1,2936 | 1,2936 | 1,2271 | - |
21 de mar. de 2024 | 1,2846 | 1,2846 | 1,2846 | 1,2846 | 1,2185 | - |
20 de mar. de 2024 | 1,2368 | 1,2368 | 1,2368 | 1,2368 | 1,1732 | - |
19 de mar. de 2024 | 1,2582 | 1,2604 | 1,2582 | 1,2604 | 1,1956 | - |
18 de mar. de 2024 | 1,2620 | 1,2620 | 1,2610 | 1,2610 | 1,1962 | - |
15 de mar. de 2024 | 1,2614 | 1,2614 | 1,2614 | 1,2614 | 1,1965 | - |
14 de mar. de 2024 | 1,2696 | 1,2696 | 1,2696 | 1,2696 | 1,2043 | - |
13 de mar. de 2024 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | 1,1990 | - |
12 de mar. de 2024 | 1,2748 | 1,2748 | 1,2748 | 1,2748 | 1,2092 | - |
11 de mar. de 2024 | 1,2570 | 1,2570 | 1,2570 | 1,2570 | 1,1924 | - |
08 de mar. de 2024 | 1,2844 | 1,2844 | 1,2844 | 1,2844 | 1,2184 | - |
07 de mar. de 2024 | 1,2618 | 1,2618 | 1,2618 | 1,2618 | 1,1969 | - |
06 de mar. de 2024 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,1781 | - |
05 de mar. de 2024 | 1,2452 | 1,2452 | 1,2452 | 1,2452 | 1,1812 | - |
04 de mar. de 2024 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | 1,1971 | - |
01 de mar. de 2024 | 1,2580 | 1,2580 | 1,2580 | 1,2580 | 1,1933 | - |
29 de fev. de 2024 | 1,2798 | 1,3606 | 1,2798 | 1,3606 | 1,2906 | 118 |
28 de fev. de 2024 | 1,2684 | 1,2684 | 1,2684 | 1,2684 | 1,2032 | - |
27 de fev. de 2024 | 1,2640 | 1,3440 | 1,2640 | 1,3440 | 1,2749 | 250 |
26 de fev. de 2024 | 1,2894 | 1,2894 | 1,2876 | 1,2876 | 1,2214 | - |
23 de fev. de 2024 | 1,3110 | 1,3110 | 1,3110 | 1,3110 | 1,2436 | - |
22 de fev. de 2024 | 1,3190 | 1,3190 | 1,3190 | 1,3190 | 1,2512 | - |
21 de fev. de 2024 | 1,3202 | 1,3202 | 1,3202 | 1,3202 | 1,2523 | - |
20 de fev. de 2024 | 1,3194 | 1,3194 | 1,3194 | 1,3194 | 1,2516 | - |
19 de fev. de 2024 | 1,3262 | 1,3262 | 1,3262 | 1,3262 | 1,2580 | - |
16 de fev. de 2024 | 1,3670 | 1,3670 | 1,3670 | 1,3670 | 1,2967 | - |
15 de fev. de 2024 | 1,3404 | 1,3404 | 1,3404 | 1,3404 | 1,2715 | - |
14 de fev. de 2024 | 1,3202 | 1,3202 | 1,3202 | 1,3202 | 1,2523 | - |
13 de fev. de 2024 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,2664 | - |
12 de fev. de 2024 | 1,3448 | 1,3448 | 1,3448 | 1,3448 | 1,2756 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |