Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de jul. de 2024 | 1,2995 | 1,2995 | 1,2995 | 1,2995 | 1,2995 | - |
01 de jul. de 2024 | 1,2995 | 1,2995 | 1,2995 | 1,2995 | 1,2995 | - |
28 de jun. de 2024 | 1,3175 | 1,3175 | 1,3175 | 1,3175 | 1,3175 | - |
27 de jun. de 2024 | 1,3340 | 1,3340 | 1,3340 | 1,3340 | 1,3340 | - |
26 de jun. de 2024 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
25 de jun. de 2024 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
24 de jun. de 2024 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
21 de jun. de 2024 | 1,3735 | 1,3735 | 1,3735 | 1,3735 | 1,3735 | - |
20 de jun. de 2024 | 1,3925 | 1,3925 | 1,3925 | 1,3925 | 1,3925 | - |
19 de jun. de 2024 | 1,4135 | 1,4135 | 1,4135 | 1,4135 | 1,4135 | - |
18 de jun. de 2024 | 1,4135 | 1,4135 | 1,4135 | 1,4135 | 1,4135 | - |
17 de jun. de 2024 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | - |
14 de jun. de 2024 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | - |
13 de jun. de 2024 | 1,4165 | 1,4165 | 1,4165 | 1,4165 | 1,4165 | - |
12 de jun. de 2024 | 1,4585 | 1,4585 | 1,4585 | 1,4585 | 1,4585 | - |
11 de jun. de 2024 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | - |
10 de jun. de 2024 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | - |
07 de jun. de 2024 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | - |
06 de jun. de 2024 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | - |
05 de jun. de 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
04 de jun. de 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
03 de jun. de 2024 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | - |
31 de mai. de 2024 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | - |
30 de mai. de 2024 | 1,5295 | 1,5295 | 1,5295 | 1,5295 | 1,5295 | - |
29 de mai. de 2024 | 1,5915 | 1,5915 | 1,5915 | 1,5915 | 1,5915 | - |
28 de mai. de 2024 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | - |
27 de mai. de 2024 | 1,6295 | 1,6295 | 1,6295 | 1,6295 | 1,6295 | - |
24 de mai. de 2024 | 1,6295 | 1,6295 | 1,6295 | 1,6295 | 1,6295 | - |
23 de mai. de 2024 | 1,7255 | 1,7255 | 1,7255 | 1,7255 | 1,7255 | - |
22 de mai. de 2024 | 1,7585 | 1,7585 | 1,7585 | 1,7585 | 1,7585 | - |
21 de mai. de 2024 | 1,7585 | 1,7585 | 1,7585 | 1,7585 | 1,7585 | - |
20 de mai. de 2024 | 1,7585 | 1,7585 | 1,7585 | 1,7585 | 1,7585 | - |
17 de mai. de 2024 | 1,6875 | 1,6875 | 1,6875 | 1,6875 | 1,6875 | - |
16 de mai. de 2024 | 1,6115 | 1,6115 | 1,6115 | 1,6115 | 1,6115 | - |
15 de mai. de 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
14 de mai. de 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
13 de mai. de 2024 | 1,4585 | 1,4585 | 1,4585 | 1,4585 | 1,4585 | - |
10 de mai. de 2024 | 1,4585 | 1,4585 | 1,4585 | 1,4585 | 1,4585 | - |
09 de mai. de 2024 | 1,4025 | 1,4025 | 1,4025 | 1,4025 | 1,4025 | - |
08 de mai. de 2024 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | - |
07 de mai. de 2024 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | - |
06 de mai. de 2024 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | - |
03 de mai. de 2024 | 1,5170 | 1,5170 | 1,5170 | 1,5170 | 1,5170 | - |
02 de mai. de 2024 | 1,4835 | 1,4835 | 1,4835 | 1,4835 | 1,4835 | - |
30 de abr. de 2024 | 1,4010 | 1,4010 | 1,4010 | 1,4010 | 1,4010 | - |
29 de abr. de 2024 | 1,4010 | 1,4010 | 1,4010 | 1,4010 | 1,4010 | - |
26 de abr. de 2024 | 1,2810 | 1,2810 | 1,2810 | 1,2810 | 1,2810 | - |
25 de abr. de 2024 | 1,1335 | 1,1335 | 1,1335 | 1,1335 | 1,1335 | - |
24 de abr. de 2024 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
23 de abr. de 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
22 de abr. de 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
19 de abr. de 2024 | 1,1105 | 1,1105 | 1,1000 | 1,1000 | 1,1000 | 3.000 |
18 de abr. de 2024 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | - |
17 de abr. de 2024 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | - |
16 de abr. de 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
15 de abr. de 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
12 de abr. de 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
11 de abr. de 2024 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | - |
10 de abr. de 2024 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | - |
09 de abr. de 2024 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | - |
08 de abr. de 2024 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | - |
05 de abr. de 2024 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | - |
04 de abr. de 2024 | 1,2605 | 1,2605 | 1,2605 | 1,2605 | 1,2605 | - |
03 de abr. de 2024 | 1,2715 | 1,2715 | 1,2715 | 1,2715 | 1,2715 | - |
02 de abr. de 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
28 de mar. de 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
27 de mar. de 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
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 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
21 de mar. de 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
20 de mar. de 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
19 de mar. de 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
18 de mar. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
15 de mar. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
14 de mar. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
13 de mar. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
12 de mar. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
11 de mar. de 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
08 de mar. de 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
07 de mar. de 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
06 de mar. de 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
05 de mar. de 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
04 de mar. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
01 de mar. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
29 de fev. de 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
28 de fev. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
27 de fev. de 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
26 de fev. de 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
23 de fev. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
22 de fev. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
21 de fev. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
20 de fev. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
19 de fev. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
16 de fev. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
15 de fev. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
14 de fev. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
13 de fev. de 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
12 de fev. de 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
09 de fev. de 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |