Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 0,9500 | 1,0000 | 0,9500 | 0,9700 | 0,9700 | 179.100 |
16 de mai. de 2024 | 1,0000 | 1,0200 | 0,9700 | 0,9800 | 0,9800 | 19.100 |
15 de mai. de 2024 | 1,0000 | 1,1100 | 1,0000 | 1,0300 | 1,0300 | 266.600 |
14 de mai. de 2024 | 1,1000 | 1,1000 | 1,0100 | 1,0100 | 1,0100 | 8.500 |
13 de mai. de 2024 | 1,0100 | 1,1100 | 1,0100 | 1,0500 | 1,0500 | 12.200 |
10 de mai. de 2024 | 1,0600 | 1,1300 | 1,0500 | 1,0500 | 1,0500 | 108.500 |
09 de mai. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 5.900 |
08 de mai. de 2024 | 1,2200 | 1,2200 | 1,0800 | 1,0900 | 1,0900 | 62.400 |
07 de mai. de 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 34.800 |
06 de mai. de 2024 | 1,0900 | 1,1000 | 1,0900 | 1,0900 | 1,0900 | 1.100 |
03 de mai. de 2024 | 1,0900 | 1,0900 | 1,0700 | 1,0800 | 1,0800 | 9.600 |
02 de mai. de 2024 | 1,1000 | 1,1000 | 1,0600 | 1,0800 | 1,0800 | 2.238.000 |
01 de mai. de 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0700 | 1,0700 | 12.200 |
30 de abr. de 2024 | 1,0800 | 1,1400 | 1,0700 | 1,1100 | 1,1100 | 8.500 |
29 de abr. de 2024 | 1,1100 | 1,1100 | 1,0700 | 1,0700 | 1,0700 | 170.100 |
26 de abr. de 2024 | 1,0800 | 1,1100 | 1,0700 | 1,0800 | 1,0800 | 25.300 |
25 de abr. de 2024 | 1,1000 | 1,1000 | 1,0900 | 1,1000 | 1,1000 | 1.800 |
24 de abr. de 2024 | 1,0800 | 1,1300 | 1,0700 | 1,0800 | 1,0800 | 16.800 |
23 de abr. de 2024 | 1,1100 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 2.400 |
22 de abr. de 2024 | 1,0700 | 1,2000 | 1,0700 | 1,1400 | 1,1400 | 40.600 |
19 de abr. de 2024 | 1,0700 | 1,1400 | 1,0700 | 1,0900 | 1,0900 | 31.380.000 |
18 de abr. de 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0700 | 1,0700 | 121.200 |
17 de abr. de 2024 | 1,1100 | 1,1200 | 1,0200 | 1,0500 | 1,0500 | 81.500 |
16 de abr. de 2024 | 1,2000 | 1,2000 | 1,0300 | 1,0600 | 1,0600 | 164.700 |
15 de abr. de 2024 | 1,2400 | 1,2400 | 1,0400 | 1,0700 | 1,0700 | 764.000 |
12 de abr. de 2024 | 1,0500 | 1,2300 | 1,0400 | 1,1200 | 1,1200 | 423.400 |
11 de abr. de 2024 | 1,1400 | 1,1700 | 1,1200 | 1,1400 | 1,1400 | 39.100 |
10 de abr. de 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 245.800 |
09 de abr. de 2024 | 1,0600 | 1,1600 | 1,0600 | 1,1400 | 1,1400 | 128.700 |
08 de abr. de 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1400 | 1,1400 | 67.200 |
05 de abr. de 2024 | 1,1300 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 47.300 |
04 de abr. de 2024 | 1,1400 | 1,2000 | 1,1400 | 1,1600 | 1,1600 | 2.239.700 |
03 de abr. de 2024 | 1,1700 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 71.600 |
02 de abr. de 2024 | 1,1400 | 1,2100 | 1,1300 | 1,2000 | 1,2000 | 208.600 |
01 de abr. de 2024 | 1,2200 | 1,2200 | 1,1300 | 1,1500 | 1,1500 | 106.400 |
28 de mar. de 2024 | 1,1900 | 1,2200 | 1,1900 | 1,2200 | 1,2200 | 105.000 |
28 de mar. de 2024 | 0.017 Dividendo | |||||
27 de mar. de 2024 | 1,1900 | 1,2300 | 1,1800 | 1,2000 | 1,1830 | 79.000 |
26 de mar. de 2024 | 1,1900 | 1,2200 | 1,1800 | 1,1900 | 1,1731 | 25.900 |
25 de mar. de 2024 | 1,1900 | 1,2300 | 1,1800 | 1,2200 | 1,2027 | 74.800 |
22 de mar. de 2024 | 1,1900 | 1,2300 | 1,1800 | 1,2000 | 1,1830 | 70.900 |
21 de mar. de 2024 | 1,2000 | 1,2300 | 1,1800 | 1,1900 | 1,1731 | 31.100 |
20 de mar. de 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2000 | 1,1830 | 29.500 |
19 de mar. de 2024 | 1,3000 | 1,3000 | 1,1000 | 1,2100 | 1,1929 | 60.300 |
18 de mar. de 2024 | 1,3200 | 1,3200 | 1,2100 | 1,2200 | 1,2027 | 63.600 |
15 de mar. de 2024 | 1,3400 | 1,3400 | 1,2100 | 1,2100 | 1,1929 | 33.400 |
14 de mar. de 2024 | 1,3400 | 1,3400 | 1,2200 | 1,2400 | 1,2224 | 34.400 |
13 de mar. de 2024 | 1,2200 | 1,3200 | 1,2100 | 1,2300 | 1,2126 | 28.800 |
12 de mar. de 2024 | 1,3400 | 1,3400 | 1,2100 | 1,2100 | 1,1929 | 84.400 |
11 de mar. de 2024 | 1,3400 | 1,3400 | 1,2200 | 1,2200 | 1,2027 | 65.200 |
08 de mar. de 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2300 | 1,2126 | 47.000 |
07 de mar. de 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2100 | 1,1929 | 31.400 |
06 de mar. de 2024 | 1,1900 | 1,2300 | 1,1900 | 1,2200 | 1,2027 | 43.800 |
05 de mar. de 2024 | 1,2100 | 1,2200 | 1,1900 | 1,2000 | 1,1830 | 31.200 |
04 de mar. de 2024 | 1,2300 | 1,2300 | 1,1900 | 1,2000 | 1,1830 | 69.300 |
01 de mar. de 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2200 | 1,2027 | 86.000 |
29 de fev. de 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2300 | 1,2126 | 13.200 |
28 de fev. de 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2100 | 1,1929 | 49.100 |
27 de fev. de 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2100 | 1,1929 | 114.600 |
26 de fev. de 2024 | 1,2100 | 1,2400 | 1,2000 | 1,2000 | 1,1830 | 72.000 |
23 de fev. de 2024 | 1,2300 | 1,2400 | 1,2000 | 1,2100 | 1,1929 | 49.400 |
22 de fev. de 2024 | 1,2300 | 1,2400 | 1,2000 | 1,2100 | 1,1929 | 63.500 |
21 de fev. de 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2000 | 1,1830 | 46.600 |
20 de fev. de 2024 | 1,2100 | 1,2400 | 1,2000 | 1,2100 | 1,1929 | 48.600 |
16 de fev. de 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2200 | 1,2027 | 56.300 |
15 de fev. de 2024 | 1,3000 | 1,3000 | 1,2000 | 1,2500 | 1,2323 | 512.100 |
14 de fev. de 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2000 | 1,1830 | 28.200 |
13 de fev. de 2024 | 1,2100 | 1,2500 | 1,1900 | 1,2200 | 1,2027 | 80.700 |
12 de fev. de 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2323 | 48.100 |
09 de fev. de 2024 | 1,2100 | 1,2800 | 1,2100 | 1,2600 | 1,2421 | 25.700 |
08 de fev. de 2024 | 1,2400 | 1,3000 | 1,0500 | 1,2400 | 1,2224 | 48.400 |
07 de fev. de 2024 | 1,3900 | 1,3900 | 1,2300 | 1,2500 | 1,2323 | 20.200 |
06 de fev. de 2024 | 1,2500 | 1,2900 | 1,2300 | 1,2500 | 1,2323 | 320.100 |
05 de fev. de 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2900 | 1,2717 | 44.000 |
02 de fev. de 2024 | 1,2900 | 1,3000 | 1,2500 | 1,2600 | 1,2421 | 18.800 |
01 de fev. de 2024 | 1,4000 | 1,4000 | 1,2400 | 1,2700 | 1,2520 | 48.700 |
31 de jan. de 2024 | 1,2300 | 1,3000 | 1,2300 | 1,2900 | 1,2717 | 86.300 |
30 de jan. de 2024 | 1,1000 | 1,2900 | 1,1000 | 1,2200 | 1,2027 | 31.400 |
29 de jan. de 2024 | 1,1100 | 1,2900 | 1,1100 | 1,2500 | 1,2323 | 74.500 |
26 de jan. de 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2500 | 1,2323 | 29.100 |
25 de jan. de 2024 | 1,2300 | 1,3000 | 1,2300 | 1,2300 | 1,2126 | 15.100 |
24 de jan. de 2024 | 1,2300 | 1,2900 | 1,2300 | 1,2300 | 1,2126 | 561.800 |
23 de jan. de 2024 | 1,4300 | 1,4300 | 1,2100 | 1,2900 | 1,2717 | 76.500 |
22 de jan. de 2024 | 1,2100 | 1,3000 | 1,2100 | 1,2200 | 1,2027 | 105.300 |
19 de jan. de 2024 | 1,2500 | 1,2700 | 1,2000 | 1,2200 | 1,2027 | 340.500 |
18 de jan. de 2024 | 1,2500 | 1,2900 | 1,2000 | 1,2000 | 1,1830 | 34.500 |
17 de jan. de 2024 | 1,3500 | 1,3500 | 1,2100 | 1,3000 | 1,2816 | 48.700 |
16 de jan. de 2024 | 1,2600 | 1,3000 | 1,1900 | 1,2900 | 1,2717 | 182.500 |
12 de jan. de 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2100 | 1,1929 | 106.300 |
11 de jan. de 2024 | 1,2300 | 1,2600 | 1,1900 | 1,2000 | 1,1830 | 147.100 |
10 de jan. de 2024 | 1,1500 | 1,2800 | 1,1500 | 1,1600 | 1,1436 | 47.800 |
09 de jan. de 2024 | 1,2200 | 1,3400 | 1,1900 | 1,1900 | 1,1731 | 40.100 |
08 de jan. de 2024 | 1,3500 | 1,3500 | 1,2000 | 1,3400 | 1,3210 | 606.900 |
05 de jan. de 2024 | 1,2100 | 1,3300 | 1,2000 | 1,2000 | 1,1830 | 2.601.600 |
04 de jan. de 2024 | 1,3300 | 1,3300 | 1,1900 | 1,3200 | 1,3013 | 95.300 |
03 de jan. de 2024 | 1,1900 | 1,2900 | 1,1800 | 1,2000 | 1,1830 | 140.500 |
02 de jan. de 2024 | 1,3000 | 1,3000 | 1,1300 | 1,2200 | 1,2027 | 125.600 |
29 de dez. de 2023 | 1,1400 | 1,2300 | 1,1400 | 1,2100 | 1,1929 | 72.600 |
28 de dez. de 2023 | 1,2200 | 1,2900 | 1,1800 | 1,2900 | 1,2717 | 79.100 |
27 de dez. de 2023 | 1,1400 | 1,3500 | 1,1400 | 1,1900 | 1,1731 | 463.400 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |