Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
05 de jul. de 2024 | 1,2925 | 1,2925 | 1,2925 | 1,2925 | 1,2925 | 525 |
04 de jul. de 2024 | 1,3195 | 1,3195 | 1,3195 | 1,3195 | 1,3195 | - |
03 de jul. de 2024 | 1,3305 | 1,3305 | 1,3305 | 1,3305 | 1,3305 | - |
02 de jul. de 2024 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | - |
01 de jul. de 2024 | 1,2495 | 1,2495 | 1,2495 | 1,2495 | 1,2495 | - |
28 de jun. de 2024 | 1,2675 | 1,2675 | 1,2675 | 1,2675 | 1,2675 | - |
27 de jun. de 2024 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | - |
26 de jun. de 2024 | 1,3345 | 1,3345 | 1,3345 | 1,3345 | 1,3345 | - |
25 de jun. de 2024 | 1,3445 | 1,3445 | 1,3445 | 1,3445 | 1,3445 | - |
24 de jun. de 2024 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | - |
21 de jun. de 2024 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | - |
20 de jun. de 2024 | 1,3430 | 1,3430 | 1,3430 | 1,3430 | 1,3430 | - |
19 de jun. de 2024 | 1,4025 | 1,4025 | 1,4025 | 1,4025 | 1,4025 | - |
18 de jun. de 2024 | 1,3615 | 1,3615 | 1,3615 | 1,3615 | 1,3615 | - |
17 de jun. de 2024 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | - |
14 de jun. de 2024 | 1,4615 | 1,4615 | 1,4615 | 1,4615 | 1,4615 | - |
13 de jun. de 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
12 de jun. de 2024 | 1,4110 | 1,4110 | 1,4110 | 1,4110 | 1,4110 | - |
11 de jun. de 2024 | 1,4195 | 1,4195 | 1,4195 | 1,4195 | 1,4195 | - |
10 de jun. de 2024 | 1,4530 | 1,4530 | 1,4530 | 1,4530 | 1,4530 | - |
07 de jun. de 2024 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | - |
06 de jun. de 2024 | 1,4215 | 1,4215 | 1,4215 | 1,4215 | 1,4215 | - |
05 de jun. de 2024 | 1,5015 | 1,5015 | 1,5015 | 1,5015 | 1,5015 | - |
04 de jun. de 2024 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | - |
03 de jun. de 2024 | 1,4555 | 1,4555 | 1,4555 | 1,4555 | 1,4555 | - |
31 de mai. de 2024 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | - |
30 de mai. de 2024 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | - |
29 de mai. de 2024 | 1,5405 | 1,5405 | 1,5405 | 1,5405 | 1,5405 | - |
28 de mai. de 2024 | 1,5485 | 1,5485 | 1,5485 | 1,5485 | 1,5485 | - |
27 de mai. de 2024 | 1,5815 | 1,5815 | 1,5815 | 1,5815 | 1,5815 | - |
24 de mai. de 2024 | 1,5770 | 1,5770 | 1,5770 | 1,5770 | 1,5770 | - |
23 de mai. de 2024 | 1,6715 | 1,6715 | 1,6715 | 1,6715 | 1,6715 | - |
22 de mai. de 2024 | 1,7410 | 1,7410 | 1,7410 | 1,7410 | 1,7410 | - |
21 de mai. de 2024 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | - |
20 de mai. de 2024 | 1,7565 | 1,7565 | 1,7565 | 1,7565 | 1,7565 | - |
17 de mai. de 2024 | 1,6845 | 1,6845 | 1,6845 | 1,6845 | 1,6845 | - |
16 de mai. de 2024 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | - |
15 de mai. de 2024 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | - |
14 de mai. de 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
13 de mai. de 2024 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | - |
10 de mai. de 2024 | 1,4605 | 1,4605 | 1,4605 | 1,4605 | 1,4605 | - |
09 de mai. de 2024 | 1,4015 | 1,4015 | 1,4015 | 1,4015 | 1,4015 | - |
08 de mai. de 2024 | 1,3470 | 1,3470 | 1,3470 | 1,3470 | 1,3470 | - |
07 de mai. de 2024 | 1,4830 | 1,4830 | 1,4830 | 1,4830 | 1,4830 | - |
06 de mai. de 2024 | 1,4655 | 1,4655 | 1,4655 | 1,4655 | 1,4655 | - |
03 de mai. de 2024 | 1,5115 | 1,5115 | 1,5115 | 1,5115 | 1,5115 | - |
02 de mai. de 2024 | 1,4815 | 1,4815 | 1,4815 | 1,4815 | 1,4815 | - |
30 de abr. de 2024 | 1,3785 | 1,3785 | 1,3785 | 1,3785 | 1,3785 | - |
29 de abr. de 2024 | 1,4045 | 1,4045 | 1,4045 | 1,4045 | 1,4045 | - |
26 de abr. de 2024 | 1,2835 | 1,2835 | 1,2835 | 1,2835 | 1,2835 | - |
25 de abr. de 2024 | 1,1335 | 1,1335 | 1,1335 | 1,1335 | 1,1335 | - |
24 de abr. de 2024 | 1,1035 | 1,1035 | 1,1035 | 1,1035 | 1,1035 | - |
23 de abr. de 2024 | 1,0915 | 1,0915 | 1,0915 | 1,0915 | 1,0915 | - |
22 de abr. de 2024 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | - |
19 de abr. de 2024 | 1,0605 | 1,0605 | 1,0605 | 1,0605 | 1,0605 | - |
18 de abr. de 2024 | 1,0855 | 1,0855 | 1,0855 | 1,0855 | 1,0855 | - |
17 de abr. de 2024 | 1,0795 | 1,0795 | 1,0795 | 1,0795 | 1,0795 | - |
16 de abr. de 2024 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | - |
15 de abr. de 2024 | 1,0890 | 1,0890 | 1,0890 | 1,0890 | 1,0890 | - |
12 de abr. de 2024 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | - |
11 de abr. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
10 de abr. de 2024 | 1,1975 | 1,1975 | 1,1975 | 1,1975 | 1,1975 | - |
09 de abr. de 2024 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | - |
08 de abr. de 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
05 de abr. de 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | - |
04 de abr. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
03 de abr. de 2024 | 1,2205 | 1,2205 | 1,2205 | 1,2205 | 1,2205 | - |
02 de abr. de 2024 | 1,2630 | 1,2630 | 1,2630 | 1,2630 | 1,2630 | - |
28 de mar. de 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
27 de mar. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
26 de mar. de 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
25 de mar. de 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
22 de mar. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
21 de mar. de 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
20 de mar. de 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
19 de mar. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
18 de mar. de 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
15 de mar. de 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
14 de mar. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
13 de mar. de 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
12 de mar. de 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
11 de mar. de 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
08 de mar. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
07 de mar. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
06 de mar. de 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
05 de mar. de 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
04 de mar. de 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
01 de mar. de 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
29 de fev. de 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
28 de fev. de 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
27 de fev. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
26 de fev. de 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
23 de fev. de 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
22 de fev. de 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
21 de fev. de 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
20 de fev. de 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
19 de fev. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
16 de fev. de 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
15 de fev. de 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | - |
14 de fev. de 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |