Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de jul. de 2024 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
01 de jul. de 2024 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
28 de jun. de 2024 | 1,2550 | 1,2580 | 1,2550 | 1,2580 | 1,2580 | - |
27 de jun. de 2024 | 1,2730 | 1,2730 | 1,2710 | 1,2710 | 1,2710 | - |
26 de jun. de 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
25 de jun. de 2024 | 1,3330 | 1,3350 | 1,3330 | 1,3350 | 1,3350 | - |
24 de jun. de 2024 | 1,2830 | 1,2830 | 1,2830 | 1,2830 | 1,2830 | - |
21 de jun. de 2024 | 1,3130 | 1,3130 | 1,3130 | 1,3130 | 1,3130 | - |
20 de jun. de 2024 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | - |
19 de jun. de 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
18 de jun. de 2024 | 1,3510 | 1,3510 | 1,3510 | 1,3510 | 1,3510 | - |
17 de jun. de 2024 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | - |
14 de jun. de 2024 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
13 de jun. de 2024 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | 510 |
12 de jun. de 2024 | 1,3980 | 1,3980 | 1,3980 | 1,3980 | 1,3980 | - |
11 de jun. de 2024 | 1,4060 | 1,4060 | 1,4060 | 1,4060 | 1,4060 | - |
10 de jun. de 2024 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | - |
07 de jun. de 2024 | 1,4450 | 1,4450 | 1,4350 | 1,4350 | 1,4350 | - |
06 de jun. de 2024 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | - |
05 de jun. de 2024 | 1,4930 | 1,4950 | 1,4930 | 1,4950 | 1,4950 | - |
04 de jun. de 2024 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | - |
03 de jun. de 2024 | 1,3920 | 1,3920 | 1,3920 | 1,3920 | 1,3920 | - |
31 de mai. de 2024 | 1,3280 | 1,4040 | 1,3280 | 1,4040 | 1,4040 | - |
30 de mai. de 2024 | 1,4130 | 1,4150 | 1,4130 | 1,4150 | 1,4150 | - |
29 de mai. de 2024 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | - |
28 de mai. de 2024 | 1,4850 | 1,4850 | 1,4840 | 1,4840 | 1,4840 | - |
27 de mai. de 2024 | 1,5170 | 1,6200 | 1,5170 | 1,6200 | 1,6200 | 3.500 |
24 de mai. de 2024 | 1,5150 | 1,5180 | 1,5150 | 1,5180 | 1,5180 | - |
23 de mai. de 2024 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | - |
22 de mai. de 2024 | 1,6810 | 1,6810 | 1,6810 | 1,6810 | 1,6810 | - |
21 de mai. de 2024 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | - |
20 de mai. de 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
17 de mai. de 2024 | 1,6250 | 1,8670 | 1,6250 | 1,8635 | 1,8635 | 2.510 |
16 de mai. de 2024 | 1,5490 | 1,5490 | 1,5490 | 1,5490 | 1,5490 | - |
15 de mai. de 2024 | 1,3830 | 1,3830 | 1,3830 | 1,3830 | 1,3830 | - |
14 de mai. de 2024 | 1,3970 | 1,3990 | 1,3970 | 1,3990 | 1,3990 | - |
13 de mai. de 2024 | 1,3980 | 1,3980 | 1,3980 | 1,3980 | 1,3980 | - |
10 de mai. de 2024 | 1,3930 | 1,4430 | 1,3930 | 1,4430 | 1,4430 | 3.400 |
09 de mai. de 2024 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | - |
08 de mai. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
07 de mai. de 2024 | 1,4070 | 1,4070 | 1,4070 | 1,4070 | 1,4070 | - |
06 de mai. de 2024 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | - |
03 de mai. de 2024 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | - |
02 de mai. de 2024 | 1,4110 | 1,4110 | 1,4110 | 1,4110 | 1,4110 | - |
30 de abr. de 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
29 de abr. de 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
26 de abr. de 2024 | 1,2130 | 1,2130 | 1,2130 | 1,2130 | 1,2130 | - |
25 de abr. de 2024 | 1,0750 | 1,0750 | 1,0740 | 1,0740 | 1,0740 | - |
24 de abr. de 2024 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | - |
23 de abr. de 2024 | 1,0320 | 1,0320 | 1,0320 | 1,0320 | 1,0320 | - |
22 de abr. de 2024 | 1,0250 | 1,0250 | 1,0230 | 1,0230 | 1,0230 | - |
19 de abr. de 2024 | 1,0280 | 1,0280 | 1,0280 | 1,0280 | 1,0280 | - |
18 de abr. de 2024 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | - |
17 de abr. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
16 de abr. de 2024 | 1,0770 | 1,0770 | 1,0730 | 1,0730 | 1,0730 | - |
15 de abr. de 2024 | 1,0600 | 1,0710 | 1,0600 | 1,0710 | 1,0710 | - |
12 de abr. de 2024 | 1,0910 | 1,0940 | 1,0910 | 1,0940 | 1,0940 | - |
11 de abr. de 2024 | 1,1750 | 1,1750 | 1,1700 | 1,1700 | 1,1700 | - |
10 de abr. de 2024 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
09 de abr. de 2024 | 1,1650 | 1,1650 | 1,1550 | 1,1550 | 1,1550 | - |
08 de abr. de 2024 | 1,1560 | 1,1560 | 1,1540 | 1,1540 | 1,1540 | - |
05 de abr. de 2024 | 1,1430 | 1,1430 | 1,1430 | 1,1430 | 1,1430 | - |
04 de abr. de 2024 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | - |
03 de abr. de 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
02 de abr. de 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
28 de mar. de 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
27 de mar. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
26 de mar. de 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 3.487 |
25 de mar. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
22 de mar. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
21 de mar. de 2024 | 1,2100 | 1,2100 | 1,1900 | 1,1900 | 1,1900 | - |
20 de mar. de 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
19 de mar. de 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
18 de mar. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
15 de mar. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
14 de mar. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
13 de mar. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
12 de mar. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
11 de mar. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
08 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
07 de mar. de 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
06 de mar. de 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
05 de mar. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
04 de mar. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
01 de mar. de 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
29 de fev. de 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
28 de fev. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
27 de fev. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
26 de fev. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
23 de fev. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
22 de fev. de 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
21 de fev. de 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
20 de fev. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
19 de fev. de 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
16 de fev. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
15 de fev. de 2024 | 0,9650 | 0,9850 | 0,9650 | 0,9850 | 0,9850 | 1 |
14 de fev. de 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
13 de fev. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
12 de fev. de 2024 | 0,9650 | 0,9750 | 0,9650 | 0,9750 | 0,9750 | - |
09 de fev. de 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |