Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
23 de mai. de 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
22 de mai. de 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
21 de mai. de 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 74.000 |
20 de mai. de 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 100 |
17 de mai. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
16 de mai. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 100.000 |
15 de mai. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
14 de mai. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
13 de mai. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 504.000 |
10 de mai. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
09 de mai. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
08 de mai. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
07 de mai. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
06 de mai. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
03 de mai. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
02 de mai. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
01 de mai. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
30 de abr. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
29 de abr. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
26 de abr. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
25 de abr. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
24 de abr. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 170.000 |
23 de abr. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
22 de abr. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
19 de abr. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
18 de abr. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
17 de abr. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
16 de abr. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
15 de abr. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
12 de abr. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 50.000 |
11 de abr. de 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 50.000 |
10 de abr. de 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
09 de abr. de 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
08 de abr. de 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
05 de abr. de 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
04 de abr. de 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
03 de abr. de 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
02 de abr. de 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
01 de abr. de 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
28 de mar. de 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 129.000 |
27 de mar. de 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 300 |
26 de mar. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 800 |
25 de mar. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
22 de mar. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
21 de mar. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 200 |
20 de mar. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
20 de mar. de 2024 | 0.026 Dividendo | |||||
19 de mar. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | - |
18 de mar. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | 800 |
15 de mar. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | - |
14 de mar. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | - |
13 de mar. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | - |
12 de mar. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | - |
11 de mar. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | - |
08 de mar. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | - |
07 de mar. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | - |
06 de mar. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | - |
05 de mar. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | - |
04 de mar. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | - |
01 de mar. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1740 | 70.000 |
29 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | 610.000 |
28 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
27 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | 167.000 |
26 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
23 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
22 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
21 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
20 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
16 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | 68.000 |
15 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
14 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
13 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
12 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
09 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | 45.000 |
08 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
07 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
06 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
05 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
02 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
01 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
31 de jan. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
30 de jan. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
29 de jan. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
26 de jan. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
25 de jan. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | 57.000 |
24 de jan. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
23 de jan. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
22 de jan. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
19 de jan. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
18 de jan. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
17 de jan. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | 100.000 |
16 de jan. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
12 de jan. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
11 de jan. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
10 de jan. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | 22.000 |
09 de jan. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
08 de jan. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
05 de jan. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
04 de jan. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
03 de jan. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4675 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |