Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
07 de mai. de 2024 | 1,4200 | 1,4200 | 1,3600 | 1,3800 | 1,3800 | 902.219 |
06 de mai. de 2024 | 1,4300 | 1,4500 | 1,4000 | 1,4400 | 1,4400 | 595.700 |
03 de mai. de 2024 | 1,4500 | 1,4900 | 1,3900 | 1,4200 | 1,4200 | 600.000 |
02 de mai. de 2024 | 1,4300 | 1,4400 | 1,3300 | 1,4000 | 1,4000 | 753.700 |
01 de mai. de 2024 | 1,3400 | 1,4600 | 1,3100 | 1,4000 | 1,4000 | 683.600 |
30 de abr. de 2024 | 1,3900 | 1,4100 | 1,3100 | 1,3200 | 1,3200 | 496.500 |
29 de abr. de 2024 | 1,4100 | 1,4600 | 1,4000 | 1,4000 | 1,4000 | 381.200 |
26 de abr. de 2024 | 1,4000 | 1,4400 | 1,3900 | 1,4100 | 1,4100 | 413.600 |
25 de abr. de 2024 | 1,4000 | 1,4100 | 1,3700 | 1,4000 | 1,4000 | 611.800 |
24 de abr. de 2024 | 1,4000 | 1,4300 | 1,3900 | 1,4200 | 1,4200 | 569.000 |
23 de abr. de 2024 | 1,4000 | 1,4500 | 1,3900 | 1,4000 | 1,4000 | 507.000 |
22 de abr. de 2024 | 1,3200 | 1,3900 | 1,3200 | 1,3800 | 1,3800 | 890.500 |
19 de abr. de 2024 | 1,3000 | 1,3400 | 1,2800 | 1,3300 | 1,3300 | 1.013.400 |
18 de abr. de 2024 | 1,3000 | 1,3600 | 1,2800 | 1,3200 | 1,3200 | 1.120.000 |
17 de abr. de 2024 | 1,3900 | 1,4100 | 1,3000 | 1,3100 | 1,3100 | 811.200 |
16 de abr. de 2024 | 1,4100 | 1,4200 | 1,3300 | 1,3600 | 1,3600 | 847.800 |
15 de abr. de 2024 | 1,4000 | 1,4200 | 1,3700 | 1,4000 | 1,4000 | 1.223.200 |
12 de abr. de 2024 | 1,4300 | 1,4400 | 1,3800 | 1,4200 | 1,4200 | 932.000 |
11 de abr. de 2024 | 1,4400 | 1,4800 | 1,4200 | 1,4500 | 1,4500 | 695.000 |
10 de abr. de 2024 | 1,3500 | 1,4100 | 1,3300 | 1,4100 | 1,4100 | 1.254.300 |
09 de abr. de 2024 | 1,4100 | 1,4600 | 1,4000 | 1,4100 | 1,4100 | 313.600 |
08 de abr. de 2024 | 1,4000 | 1,4600 | 1,4000 | 1,4100 | 1,4100 | 649.100 |
05 de abr. de 2024 | 1,3900 | 1,4300 | 1,3500 | 1,4000 | 1,4000 | 515.300 |
04 de abr. de 2024 | 1,4100 | 1,4200 | 1,3600 | 1,3600 | 1,3600 | 618.800 |
03 de abr. de 2024 | 1,3800 | 1,4100 | 1,3500 | 1,4000 | 1,4000 | 635.000 |
02 de abr. de 2024 | 1,4300 | 1,4300 | 1,3600 | 1,3900 | 1,3900 | 823.200 |
01 de abr. de 2024 | 1,4700 | 1,4900 | 1,4200 | 1,4300 | 1,4300 | 520.500 |
28 de mar. de 2024 | 1,4300 | 1,4700 | 1,4200 | 1,4500 | 1,4500 | 691.900 |
27 de mar. de 2024 | 1,4100 | 1,4500 | 1,3900 | 1,4500 | 1,4500 | 467.200 |
26 de mar. de 2024 | 1,4200 | 1,4300 | 1,3900 | 1,4000 | 1,4000 | 1.131.100 |
25 de mar. de 2024 | 1,4000 | 1,4200 | 1,3900 | 1,4100 | 1,4100 | 566.700 |
22 de mar. de 2024 | 1,4400 | 1,4600 | 1,3700 | 1,4000 | 1,4000 | 1.480.300 |
21 de mar. de 2024 | 1,4800 | 1,6000 | 1,4600 | 1,5300 | 1,5300 | 1.539.100 |
20 de mar. de 2024 | 1,4100 | 1,4700 | 1,3500 | 1,4400 | 1,4400 | 1.974.300 |
19 de mar. de 2024 | 1,3900 | 1,4800 | 1,3900 | 1,4400 | 1,4400 | 1.124.100 |
18 de mar. de 2024 | 1,4400 | 1,4600 | 1,3900 | 1,3900 | 1,3900 | 797.900 |
15 de mar. de 2024 | 1,4100 | 1,5300 | 1,4100 | 1,4300 | 1,4300 | 1.581.200 |
14 de mar. de 2024 | 1,5400 | 1,5500 | 1,4100 | 1,4300 | 1,4300 | 1.019.500 |
13 de mar. de 2024 | 1,5100 | 1,5700 | 1,4800 | 1,5200 | 1,5200 | 695.900 |
12 de mar. de 2024 | 1,5800 | 1,5800 | 1,4900 | 1,5100 | 1,5100 | 709.300 |
11 de mar. de 2024 | 1,7700 | 1,7900 | 1,5500 | 1,5600 | 1,5600 | 1.284.300 |
08 de mar. de 2024 | 1,7200 | 1,7800 | 1,6900 | 1,7500 | 1,7500 | 1.267.600 |
07 de mar. de 2024 | 1,6600 | 1,7400 | 1,6500 | 1,6700 | 1,6700 | 997.500 |
06 de mar. de 2024 | 1,6300 | 1,7000 | 1,6100 | 1,6800 | 1,6800 | 901.900 |
05 de mar. de 2024 | 1,6100 | 1,6700 | 1,5800 | 1,6100 | 1,6100 | 808.700 |
04 de mar. de 2024 | 1,6900 | 1,7100 | 1,6000 | 1,6300 | 1,6300 | 1.087.100 |
01 de mar. de 2024 | 1,5800 | 1,7000 | 1,5400 | 1,6900 | 1,6900 | 1.282.200 |
29 de fev. de 2024 | 1,5500 | 1,6100 | 1,5400 | 1,5400 | 1,5400 | 1.287.000 |
28 de fev. de 2024 | 1,6000 | 1,6300 | 1,4600 | 1,5200 | 1,5200 | 1.667.000 |
27 de fev. de 2024 | 1,5500 | 1,7000 | 1,4900 | 1,6200 | 1,6200 | 2.010.300 |
26 de fev. de 2024 | 1,4700 | 1,6600 | 1,4500 | 1,5300 | 1,5300 | 2.244.200 |
23 de fev. de 2024 | 1,4200 | 1,4800 | 1,4100 | 1,4600 | 1,4600 | 1.038.800 |
22 de fev. de 2024 | 1,4200 | 1,4700 | 1,4200 | 1,4400 | 1,4400 | 1.140.000 |
21 de fev. de 2024 | 1,4200 | 1,4600 | 1,4100 | 1,4200 | 1,4200 | 627.300 |
20 de fev. de 2024 | 1,4000 | 1,5000 | 1,4000 | 1,4200 | 1,4200 | 1.098.100 |
16 de fev. de 2024 | 1,4200 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 926.800 |
15 de fev. de 2024 | 1,4200 | 1,4400 | 1,3700 | 1,4300 | 1,4300 | 996.500 |
14 de fev. de 2024 | 1,3400 | 1,4100 | 1,3200 | 1,4000 | 1,4000 | 1.319.900 |
13 de fev. de 2024 | 1,4000 | 1,4100 | 1,3000 | 1,3100 | 1,3100 | 2.347.100 |
12 de fev. de 2024 | 1,4000 | 1,4500 | 1,3700 | 1,4300 | 1,4300 | 955.200 |
09 de fev. de 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4000 | 1,4000 | 650.200 |
08 de fev. de 2024 | 1,3600 | 1,4100 | 1,3600 | 1,3900 | 1,3900 | 572.500 |
07 de fev. de 2024 | 1,4100 | 1,4200 | 1,3700 | 1,3800 | 1,3800 | 878.600 |
06 de fev. de 2024 | 1,3800 | 1,4500 | 1,3700 | 1,4300 | 1,4300 | 564.900 |
05 de fev. de 2024 | 1,3800 | 1,4200 | 1,3600 | 1,3800 | 1,3800 | 513.000 |
02 de fev. de 2024 | 1,4000 | 1,4100 | 1,3700 | 1,3900 | 1,3900 | 678.400 |
01 de fev. de 2024 | 1,3800 | 1,4200 | 1,3600 | 1,4000 | 1,4000 | 661.700 |
31 de jan. de 2024 | 1,4000 | 1,4500 | 1,3700 | 1,3800 | 1,3800 | 1.270.500 |
30 de jan. de 2024 | 1,4600 | 1,4600 | 1,3600 | 1,3900 | 1,3900 | 1.227.100 |
29 de jan. de 2024 | 1,4100 | 1,4800 | 1,3500 | 1,4800 | 1,4800 | 1.217.600 |
26 de jan. de 2024 | 1,4400 | 1,4500 | 1,3600 | 1,3800 | 1,3800 | 1.050.200 |
25 de jan. de 2024 | 1,4200 | 1,4400 | 1,3900 | 1,4200 | 1,4200 | 746.100 |
24 de jan. de 2024 | 1,4400 | 1,4400 | 1,3700 | 1,3900 | 1,3900 | 936.000 |
23 de jan. de 2024 | 1,3800 | 1,4300 | 1,3400 | 1,4100 | 1,4100 | 1.656.900 |
22 de jan. de 2024 | 1,2900 | 1,3700 | 1,2900 | 1,3400 | 1,3400 | 1.017.000 |
19 de jan. de 2024 | 1,2200 | 1,2800 | 1,1900 | 1,2800 | 1,2800 | 875.300 |
18 de jan. de 2024 | 1,3000 | 1,3200 | 1,2000 | 1,2100 | 1,2100 | 1.111.000 |
17 de jan. de 2024 | 1,2900 | 1,3200 | 1,2500 | 1,3000 | 1,3000 | 904.400 |
16 de jan. de 2024 | 1,4100 | 1,4100 | 1,2500 | 1,3100 | 1,3100 | 1.416.300 |
12 de jan. de 2024 | 1,3800 | 1,4900 | 1,3600 | 1,3700 | 1,3700 | 1.703.400 |
11 de jan. de 2024 | 1,3500 | 1,3900 | 1,2900 | 1,3800 | 1,3800 | 1.352.300 |
10 de jan. de 2024 | 1,4100 | 1,4400 | 1,3200 | 1,3500 | 1,3500 | 1.186.700 |
09 de jan. de 2024 | 1,4000 | 1,4700 | 1,3400 | 1,4000 | 1,4000 | 1.717.800 |
08 de jan. de 2024 | 1,3000 | 1,4300 | 1,2600 | 1,4000 | 1,4000 | 1.787.400 |
05 de jan. de 2024 | 1,3100 | 1,3400 | 1,2300 | 1,2900 | 1,2900 | 757.500 |
04 de jan. de 2024 | 1,2900 | 1,3400 | 1,2700 | 1,3100 | 1,3100 | 858.700 |
03 de jan. de 2024 | 1,4100 | 1,4100 | 1,2900 | 1,3000 | 1,3000 | 987.600 |
02 de jan. de 2024 | 1,3500 | 1,5400 | 1,3100 | 1,4100 | 1,4100 | 2.438.500 |
29 de dez. de 2023 | 1,4000 | 1,4300 | 1,3000 | 1,3400 | 1,3400 | 1.395.100 |
28 de dez. de 2023 | 1,4000 | 1,4500 | 1,3700 | 1,4100 | 1,4100 | 950.700 |
27 de dez. de 2023 | 1,3600 | 1,4200 | 1,3300 | 1,4000 | 1,4000 | 1.349.600 |
26 de dez. de 2023 | 1,2400 | 1,3800 | 1,2400 | 1,3500 | 1,3500 | 1.492.400 |
22 de dez. de 2023 | 1,1300 | 1,2800 | 1,1100 | 1,2600 | 1,2600 | 1.647.500 |
21 de dez. de 2023 | 1,1200 | 1,1600 | 1,1200 | 1,1300 | 1,1300 | 966.100 |
20 de dez. de 2023 | 1,1600 | 1,1800 | 1,0900 | 1,1000 | 1,1000 | 1.567.800 |
19 de dez. de 2023 | 1,1500 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | 1.419.100 |
18 de dez. de 2023 | 1,2000 | 1,2300 | 1,1400 | 1,1500 | 1,1500 | 925.400 |
15 de dez. de 2023 | 1,2700 | 1,2800 | 1,2200 | 1,2200 | 1,2200 | 1.465.000 |
14 de dez. de 2023 | 1,2200 | 1,2700 | 1,2100 | 1,2600 | 1,2600 | 1.359.100 |
13 de dez. de 2023 | 1,1400 | 1,2300 | 1,1100 | 1,2200 | 1,2200 | 1.614.000 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |