Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1400 | 1,1400 | 189.200 |
16 de mai. de 2024 | 1,1500 | 1,1700 | 1,1300 | 1,1700 | 1,1700 | 308.800 |
15 de mai. de 2024 | 1,1800 | 1,1800 | 1,1300 | 1,1300 | 1,1300 | 327.000 |
14 de mai. de 2024 | 1,1400 | 1,1600 | 1,1200 | 1,1600 | 1,1600 | 296.100 |
13 de mai. de 2024 | 1,1300 | 1,1600 | 1,1200 | 1,1400 | 1,1400 | 392.300 |
10 de mai. de 2024 | 1,0400 | 1,1400 | 1,0300 | 1,1000 | 1,1000 | 2.178.100 |
09 de mai. de 2024 | 1,1300 | 1,2500 | 1,1200 | 1,2500 | 1,2500 | 823.100 |
08 de mai. de 2024 | 1,1500 | 1,1600 | 1,1200 | 1,1400 | 1,1400 | 286.000 |
07 de mai. de 2024 | 1,1300 | 1,1600 | 1,1200 | 1,1400 | 1,1400 | 225.800 |
06 de mai. de 2024 | 1,1300 | 1,1600 | 1,0700 | 1,1100 | 1,1100 | 1.009.300 |
03 de mai. de 2024 | 1,1700 | 1,1900 | 1,1300 | 1,1400 | 1,1400 | 231.600 |
02 de mai. de 2024 | 1,1600 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 218.900 |
01 de mai. de 2024 | 1,1700 | 1,2200 | 1,1200 | 1,2100 | 1,2100 | 355.300 |
30 de abr. de 2024 | 1,2000 | 1,2100 | 1,1200 | 1,1400 | 1,1400 | 384.100 |
29 de abr. de 2024 | 1,1400 | 1,2400 | 1,1300 | 1,2000 | 1,2000 | 668.000 |
26 de abr. de 2024 | 1,1900 | 1,2200 | 1,0900 | 1,1500 | 1,1500 | 958.700 |
25 de abr. de 2024 | 1,2100 | 1,2200 | 1,1600 | 1,1800 | 1,1800 | 192.100 |
24 de abr. de 2024 | 1,1900 | 1,2300 | 1,1700 | 1,2100 | 1,2100 | 228.300 |
23 de abr. de 2024 | 1,1600 | 1,2400 | 1,1600 | 1,2000 | 1,2000 | 272.100 |
22 de abr. de 2024 | 1,1500 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 225.100 |
19 de abr. de 2024 | 1,1200 | 1,1700 | 1,1000 | 1,1500 | 1,1500 | 449.800 |
18 de abr. de 2024 | 1,1600 | 1,1700 | 1,0900 | 1,1300 | 1,1300 | 427.200 |
17 de abr. de 2024 | 1,1500 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 366.300 |
16 de abr. de 2024 | 1,1400 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 291.500 |
15 de abr. de 2024 | 1,2000 | 1,2100 | 1,1400 | 1,1400 | 1,1400 | 429.200 |
12 de abr. de 2024 | 1,2300 | 1,2400 | 1,1800 | 1,1800 | 1,1800 | 342.100 |
11 de abr. de 2024 | 1,2800 | 1,2800 | 1,2000 | 1,2200 | 1,2200 | 287.800 |
10 de abr. de 2024 | 1,3100 | 1,3300 | 1,2500 | 1,2600 | 1,2600 | 316.200 |
09 de abr. de 2024 | 1,3000 | 1,3500 | 1,2900 | 1,3200 | 1,3200 | 220.400 |
08 de abr. de 2024 | 1,1700 | 1,3300 | 1,1700 | 1,3000 | 1,3000 | 905.600 |
05 de abr. de 2024 | 1,2200 | 1,2300 | 1,1700 | 1,1700 | 1,1700 | 426.700 |
04 de abr. de 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2100 | 1,2100 | 240.800 |
03 de abr. de 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2400 | 1,2400 | 276.400 |
02 de abr. de 2024 | 1,2600 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 253.700 |
01 de abr. de 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 279.400 |
28 de mar. de 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2600 | 1,2600 | 282.400 |
27 de mar. de 2024 | 1,2200 | 1,2800 | 1,2200 | 1,2500 | 1,2500 | 378.800 |
26 de mar. de 2024 | 1,2300 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | 366.100 |
25 de mar. de 2024 | 1,2700 | 1,3100 | 1,2100 | 1,2200 | 1,2200 | 707.500 |
22 de mar. de 2024 | 1,3200 | 1,3200 | 1,2600 | 1,2700 | 1,2700 | 249.200 |
21 de mar. de 2024 | 1,3700 | 1,3700 | 1,3000 | 1,3200 | 1,3200 | 294.700 |
20 de mar. de 2024 | 1,3000 | 1,3500 | 1,2700 | 1,3400 | 1,3400 | 328.900 |
19 de mar. de 2024 | 1,2800 | 1,3200 | 1,2600 | 1,3000 | 1,3000 | 425.400 |
18 de mar. de 2024 | 1,3200 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | 697.200 |
15 de mar. de 2024 | 1,3900 | 1,4000 | 1,3200 | 1,3300 | 1,3300 | 579.400 |
14 de mar. de 2024 | 1,5400 | 1,5400 | 1,3600 | 1,3700 | 1,3700 | 1.249.500 |
13 de mar. de 2024 | 1,4500 | 1,5400 | 1,4300 | 1,5200 | 1,5200 | 457.800 |
12 de mar. de 2024 | 1,4500 | 1,5000 | 1,4300 | 1,4300 | 1,4300 | 372.300 |
11 de mar. de 2024 | 1,4500 | 1,5100 | 1,4400 | 1,4400 | 1,4400 | 221.800 |
08 de mar. de 2024 | 1,4800 | 1,5200 | 1,4700 | 1,4900 | 1,4900 | 227.200 |
07 de mar. de 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 277.300 |
06 de mar. de 2024 | 1,5000 | 1,5400 | 1,4800 | 1,4800 | 1,4800 | 501.000 |
05 de mar. de 2024 | 1,5400 | 1,5600 | 1,5100 | 1,5200 | 1,5200 | 212.100 |
04 de mar. de 2024 | 1,6200 | 1,6400 | 1,5500 | 1,5700 | 1,5700 | 270.200 |
01 de mar. de 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6200 | 1,6200 | 477.900 |
29 de fev. de 2024 | 1,5600 | 1,6600 | 1,5600 | 1,6300 | 1,6300 | 568.800 |
28 de fev. de 2024 | 1,5500 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | 194.000 |
27 de fev. de 2024 | 1,5000 | 1,5800 | 1,5000 | 1,5600 | 1,5600 | 427.500 |
26 de fev. de 2024 | 1,4500 | 1,5400 | 1,4500 | 1,4900 | 1,4900 | 418.800 |
23 de fev. de 2024 | 1,4400 | 1,5000 | 1,4300 | 1,4500 | 1,4500 | 270.400 |
22 de fev. de 2024 | 1,4200 | 1,4700 | 1,4200 | 1,4300 | 1,4300 | 258.400 |
21 de fev. de 2024 | 1,4500 | 1,4700 | 1,4100 | 1,4200 | 1,4200 | 297.900 |
20 de fev. de 2024 | 1,4600 | 1,4900 | 1,4300 | 1,4400 | 1,4400 | 386.800 |
16 de fev. de 2024 | 1,5300 | 1,5300 | 1,4700 | 1,4700 | 1,4700 | 284.300 |
15 de fev. de 2024 | 1,5000 | 1,5300 | 1,4800 | 1,5200 | 1,5200 | 349.900 |
14 de fev. de 2024 | 1,4300 | 1,5100 | 1,4100 | 1,4800 | 1,4800 | 272.400 |
13 de fev. de 2024 | 1,4800 | 1,4900 | 1,4200 | 1,4200 | 1,4200 | 342.100 |
12 de fev. de 2024 | 1,4600 | 1,5400 | 1,4600 | 1,4900 | 1,4900 | 310.300 |
09 de fev. de 2024 | 1,5100 | 1,5100 | 1,4500 | 1,4700 | 1,4700 | 237.700 |
08 de fev. de 2024 | 1,5000 | 1,5100 | 1,4500 | 1,5000 | 1,5000 | 219.500 |
07 de fev. de 2024 | 1,5100 | 1,5300 | 1,4700 | 1,4800 | 1,4800 | 202.000 |
06 de fev. de 2024 | 1,4400 | 1,5300 | 1,4400 | 1,5300 | 1,5300 | 224.900 |
05 de fev. de 2024 | 1,4400 | 1,4700 | 1,4300 | 1,4400 | 1,4400 | 228.400 |
02 de fev. de 2024 | 1,4500 | 1,4900 | 1,4300 | 1,4500 | 1,4500 | 248.600 |
01 de fev. de 2024 | 1,4700 | 1,5000 | 1,4300 | 1,4700 | 1,4700 | 288.900 |
31 de jan. de 2024 | 1,5000 | 1,5200 | 1,4500 | 1,4500 | 1,4500 | 311.300 |
30 de jan. de 2024 | 1,5400 | 1,5500 | 1,4900 | 1,4900 | 1,4900 | 148.000 |
29 de jan. de 2024 | 1,4800 | 1,5400 | 1,4700 | 1,5400 | 1,5400 | 232.100 |
26 de jan. de 2024 | 1,5500 | 1,5500 | 1,4800 | 1,4800 | 1,4800 | 264.800 |
25 de jan. de 2024 | 1,4600 | 1,5300 | 1,4400 | 1,5100 | 1,5100 | 311.200 |
24 de jan. de 2024 | 1,5400 | 1,5600 | 1,4700 | 1,4700 | 1,4700 | 313.900 |
23 de jan. de 2024 | 1,5800 | 1,5800 | 1,4800 | 1,5500 | 1,5500 | 244.300 |
22 de jan. de 2024 | 1,5100 | 1,5800 | 1,5000 | 1,5700 | 1,5700 | 296.700 |
19 de jan. de 2024 | 1,4900 | 1,5300 | 1,4700 | 1,5100 | 1,5100 | 176.100 |
18 de jan. de 2024 | 1,5400 | 1,5400 | 1,4600 | 1,4700 | 1,4700 | 255.700 |
17 de jan. de 2024 | 1,5400 | 1,5900 | 1,5300 | 1,5400 | 1,5400 | 156.000 |
16 de jan. de 2024 | 1,5700 | 1,6100 | 1,5500 | 1,5500 | 1,5500 | 293.600 |
12 de jan. de 2024 | 1,6600 | 1,7000 | 1,6100 | 1,6100 | 1,6100 | 189.400 |
11 de jan. de 2024 | 1,7000 | 1,7100 | 1,6100 | 1,6400 | 1,6400 | 273.000 |
10 de jan. de 2024 | 1,7400 | 1,7500 | 1,7000 | 1,7100 | 1,7100 | 268.700 |
09 de jan. de 2024 | 1,7800 | 1,7800 | 1,7200 | 1,7400 | 1,7400 | 185.000 |
08 de jan. de 2024 | 1,7500 | 1,8000 | 1,7200 | 1,7900 | 1,7900 | 328.000 |
05 de jan. de 2024 | 1,7500 | 1,7700 | 1,7200 | 1,7400 | 1,7400 | 173.700 |
04 de jan. de 2024 | 1,8000 | 1,8200 | 1,7300 | 1,7400 | 1,7400 | 252.800 |
03 de jan. de 2024 | 1,8000 | 1,8500 | 1,7800 | 1,7900 | 1,7900 | 255.900 |
02 de jan. de 2024 | 1,7800 | 1,8400 | 1,7500 | 1,8200 | 1,8200 | 212.100 |
29 de dez. de 2023 | 1,8200 | 1,8200 | 1,7200 | 1,7800 | 1,7800 | 578.300 |
28 de dez. de 2023 | 1,8000 | 1,8700 | 1,7800 | 1,8000 | 1,8000 | 331.400 |
27 de dez. de 2023 | 1,8400 | 1,8400 | 1,7900 | 1,8100 | 1,8100 | 299.500 |
26 de dez. de 2023 | 1,8100 | 1,9000 | 1,8100 | 1,8400 | 1,8400 | 617.300 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |