Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 1,0200 | 1,0600 | 1,0100 | 1,0100 | 1,0100 | 626.600 |
25 de abr. de 2024 | 1,0300 | 1,0300 | 1,0100 | 1,0200 | 1,0200 | 103.900 |
24 de abr. de 2024 | 1,0300 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 238.300 |
23 de abr. de 2024 | 1,0400 | 1,0500 | 1,0100 | 1,0200 | 1,0200 | 307.900 |
22 de abr. de 2024 | 1,0200 | 1,0500 | 1,0000 | 1,0400 | 1,0400 | 180.600 |
22 de abr. de 2024 | 0.005431 Dividendo | |||||
19 de abr. de 2024 | 0,9700 | 1,0500 | 0,9700 | 1,0300 | 1,0246 | 384.200 |
18 de abr. de 2024 | 0,9900 | 1,0000 | 0,9700 | 0,9800 | 0,9748 | 344.900 |
17 de abr. de 2024 | 0,9700 | 1,0100 | 0,9700 | 0,9800 | 0,9748 | 349.800 |
16 de abr. de 2024 | 1,0200 | 1,0200 | 0,9700 | 0,9900 | 0,9848 | 973.400 |
15 de abr. de 2024 | 1,0300 | 1,0400 | 1,0000 | 1,0000 | 0,9947 | 692.700 |
12 de abr. de 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0400 | 1,0345 | 346.800 |
11 de abr. de 2024 | 1,0500 | 1,0600 | 1,0400 | 1,0600 | 1,0544 | 781.400 |
10 de abr. de 2024 | 1,0600 | 1,0700 | 1,0500 | 1,0600 | 1,0544 | 377.500 |
09 de abr. de 2024 | 1,0600 | 1,0700 | 1,0500 | 1,0600 | 1,0544 | 128.200 |
08 de abr. de 2024 | 1,0600 | 1,0700 | 1,0400 | 1,0500 | 1,0445 | 799.500 |
05 de abr. de 2024 | 1,0800 | 1,0800 | 1,0600 | 1,0700 | 1,0644 | 196.400 |
04 de abr. de 2024 | 1,0800 | 1,0900 | 1,0600 | 1,0700 | 1,0644 | 791.500 |
03 de abr. de 2024 | 1,0600 | 1,0800 | 1,0500 | 1,0800 | 1,0743 | 173.000 |
02 de abr. de 2024 | 1,0700 | 1,0800 | 1,0500 | 1,0800 | 1,0743 | 357.800 |
01 de abr. de 2024 | 1,0900 | 1,0900 | 1,0500 | 1,0800 | 1,0743 | 788.200 |
28 de mar. de 2024 | 1,0700 | 1,0900 | 1,0600 | 1,0600 | 1,0544 | 401.900 |
27 de mar. de 2024 | 1,0800 | 1,0900 | 1,0600 | 1,0700 | 1,0644 | 372.000 |
26 de mar. de 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0800 | 1,0743 | 125.400 |
25 de mar. de 2024 | 1,0900 | 1,0900 | 1,0700 | 1,0800 | 1,0743 | 298.100 |
22 de mar. de 2024 | 1,1100 | 1,1100 | 1,0700 | 1,0900 | 1,0843 | 205.900 |
21 de mar. de 2024 | 1,0900 | 1,1100 | 1,0800 | 1,1000 | 1,0942 | 236.100 |
20 de mar. de 2024 | 1,0700 | 1,1000 | 1,0700 | 1,0900 | 1,0843 | 274.800 |
19 de mar. de 2024 | 1,0800 | 1,0900 | 1,0600 | 1,0900 | 1,0843 | 288.100 |
18 de mar. de 2024 | 1,0900 | 1,1000 | 1,0700 | 1,0700 | 1,0644 | 257.600 |
15 de mar. de 2024 | 1,1000 | 1,1300 | 1,0800 | 1,0900 | 1,0843 | 391.100 |
14 de mar. de 2024 | 1,0800 | 1,1100 | 1,0700 | 1,1000 | 1,0942 | 460.500 |
13 de mar. de 2024 | 1,1000 | 1,1200 | 1,0700 | 1,0800 | 1,0743 | 535.000 |
12 de mar. de 2024 | 1,0800 | 1,1200 | 1,0700 | 1,1100 | 1,1041 | 570.200 |
11 de mar. de 2024 | 1,0900 | 1,0900 | 1,0600 | 1,0700 | 1,0644 | 469.100 |
08 de mar. de 2024 | 1,0700 | 1,1000 | 1,0600 | 1,0900 | 1,0843 | 409.900 |
07 de mar. de 2024 | 1,1100 | 1,1100 | 1,0700 | 1,0800 | 1,0743 | 387.100 |
06 de mar. de 2024 | 1,1400 | 1,1800 | 1,0900 | 1,1000 | 1,0942 | 791.300 |
05 de mar. de 2024 | 1,1300 | 1,1600 | 1,1200 | 1,1300 | 1,1240 | 479.400 |
04 de mar. de 2024 | 1,1300 | 1,1600 | 1,1000 | 1,1200 | 1,1141 | 457.100 |
01 de mar. de 2024 | 1,1900 | 1,2000 | 1,1100 | 1,1200 | 1,1141 | 722.100 |
29 de fev. de 2024 | 1,0900 | 1,2300 | 1,0800 | 1,1700 | 1,1638 | 2.040.900 |
28 de fev. de 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0900 | 1,0843 | 535.700 |
27 de fev. de 2024 | 1,0700 | 1,0800 | 1,0700 | 1,0700 | 1,0644 | 289.300 |
26 de fev. de 2024 | 1,0900 | 1,0900 | 1,0600 | 1,0700 | 1,0644 | 430.900 |
23 de fev. de 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0900 | 1,0843 | 250.900 |
22 de fev. de 2024 | 1,0800 | 1,1000 | 1,0700 | 1,0800 | 1,0743 | 723.000 |
21 de fev. de 2024 | 1,1200 | 1,1400 | 1,0700 | 1,0800 | 1,0743 | 538.900 |
20 de fev. de 2024 | 1,0700 | 1,1200 | 1,0700 | 1,1200 | 1,1141 | 227.700 |
19 de fev. de 2024 | 1,0800 | 1,1200 | 1,0700 | 1,0700 | 1,0644 | 732.300 |
16 de fev. de 2024 | 1,0700 | 1,0900 | 1,0600 | 1,0800 | 1,0743 | 445.300 |
15 de fev. de 2024 | 1,1000 | 1,1100 | 1,0700 | 1,0700 | 1,0644 | 408.400 |
14 de fev. de 2024 | 1,1000 | 1,1000 | 1,0800 | 1,1000 | 1,0942 | 130.900 |
09 de fev. de 2024 | 1,1100 | 1,1300 | 1,1000 | 1,1100 | 1,1041 | 256.900 |
08 de fev. de 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1200 | 1,1141 | 228.400 |
07 de fev. de 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1200 | 1,1141 | 273.200 |
06 de fev. de 2024 | 1,0900 | 1,1500 | 1,0900 | 1,1500 | 1,1439 | 389.400 |
05 de fev. de 2024 | 1,0900 | 1,1200 | 1,0700 | 1,0900 | 1,0843 | 202.000 |
02 de fev. de 2024 | 1,0900 | 1,1200 | 1,0800 | 1,0800 | 1,0743 | 438.600 |
01 de fev. de 2024 | 1,1200 | 1,1400 | 1,0800 | 1,0900 | 1,0843 | 882.000 |
31 de jan. de 2024 | 1,1200 | 1,1500 | 1,1200 | 1,1200 | 1,1141 | 360.600 |
30 de jan. de 2024 | 1,1300 | 1,1500 | 1,1200 | 1,1200 | 1,1141 | 318.900 |
29 de jan. de 2024 | 1,1600 | 1,1800 | 1,1300 | 1,1400 | 1,1340 | 452.300 |
26 de jan. de 2024 | 1,1800 | 1,1900 | 1,1500 | 1,1600 | 1,1539 | 322.000 |
25 de jan. de 2024 | 1,2100 | 1,2100 | 1,1700 | 1,1700 | 1,1638 | 242.100 |
24 de jan. de 2024 | 1,2000 | 1,2100 | 1,1700 | 1,1800 | 1,1738 | 320.000 |
23 de jan. de 2024 | 1,1900 | 1,2000 | 1,1700 | 1,2000 | 1,1937 | 314.200 |
22 de jan. de 2024 | 1,2300 | 1,2300 | 1,1800 | 1,1800 | 1,1738 | 298.700 |
19 de jan. de 2024 | 1,2100 | 1,2300 | 1,1900 | 1,2000 | 1,1937 | 459.600 |
18 de jan. de 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2036 | 335.200 |
17 de jan. de 2024 | 1,2400 | 1,2600 | 1,2300 | 1,2300 | 1,2235 | 341.800 |
16 de jan. de 2024 | 1,2700 | 1,3000 | 1,2300 | 1,2400 | 1,2335 | 434.300 |
15 de jan. de 2024 | 1,2400 | 1,2900 | 1,2300 | 1,2700 | 1,2633 | 600.800 |
12 de jan. de 2024 | 1,2300 | 1,2800 | 1,2200 | 1,2400 | 1,2335 | 997.600 |
11 de jan. de 2024 | 1,2200 | 1,2400 | 1,2100 | 1,2200 | 1,2136 | 380.000 |
10 de jan. de 2024 | 1,2300 | 1,2500 | 1,2200 | 1,2200 | 1,2136 | 226.800 |
09 de jan. de 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2400 | 1,2335 | 324.100 |
08 de jan. de 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2200 | 1,2136 | 276.200 |
05 de jan. de 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2300 | 1,2235 | 305.800 |
04 de jan. de 2024 | 1,2300 | 1,2500 | 1,2000 | 1,2200 | 1,2136 | 336.600 |
03 de jan. de 2024 | 1,2500 | 1,2600 | 1,2300 | 1,2400 | 1,2335 | 419.400 |
02 de jan. de 2024 | 1,2500 | 1,2800 | 1,2400 | 1,2500 | 1,2434 | 429.200 |
28 de dez. de 2023 | 1,2500 | 1,2700 | 1,2500 | 1,2500 | 1,2434 | 301.300 |
27 de dez. de 2023 | 1,2700 | 1,2700 | 1,2500 | 1,2600 | 1,2534 | 189.900 |
26 de dez. de 2023 | 1,2600 | 1,2800 | 1,2400 | 1,2600 | 1,2534 | 424.500 |
22 de dez. de 2023 | 1,2500 | 1,2600 | 1,2400 | 1,2600 | 1,2534 | 292.100 |
21 de dez. de 2023 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2534 | 250.000 |
20 de dez. de 2023 | 1,2600 | 1,2600 | 1,2400 | 1,2400 | 1,2335 | 403.200 |
19 de dez. de 2023 | 1,2600 | 1,2700 | 1,2300 | 1,2600 | 1,2534 | 516.500 |
18 de dez. de 2023 | 1,2700 | 1,2700 | 1,2400 | 1,2500 | 1,2434 | 415.800 |
15 de dez. de 2023 | 1,2800 | 1,2900 | 1,2500 | 1,2500 | 1,2434 | 578.200 |
14 de dez. de 2023 | 1,2800 | 1,3000 | 1,2600 | 1,2700 | 1,2633 | 996.400 |
13 de dez. de 2023 | 1,2500 | 1,2900 | 1,2400 | 1,2900 | 1,2832 | 354.400 |
12 de dez. de 2023 | 1,2700 | 1,2700 | 1,2400 | 1,2500 | 1,2434 | 280.100 |
11 de dez. de 2023 | 1,2700 | 1,2800 | 1,2400 | 1,2600 | 1,2534 | 282.800 |
08 de dez. de 2023 | 1,2700 | 1,2800 | 1,2500 | 1,2700 | 1,2633 | 339.900 |
07 de dez. de 2023 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | 1,2633 | 245.500 |
06 de dez. de 2023 | 1,2700 | 1,2800 | 1,2500 | 1,2500 | 1,2434 | 301.400 |
05 de dez. de 2023 | 1,2800 | 1,2800 | 1,2500 | 1,2800 | 1,2733 | 809.700 |
04 de dez. de 2023 | 1,2700 | 1,2900 | 1,2500 | 1,2800 | 1,2733 | 398.000 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |