Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
05 de jul. de 2024 | 1,2925 | 1,3320 | 1,2925 | 1,3320 | 1,3320 | 5.400 |
04 de jul. de 2024 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | - |
03 de jul. de 2024 | 1,3295 | 1,3295 | 1,3295 | 1,3345 | 1,3345 | - |
02 de jul. de 2024 | 1,2955 | 1,2955 | 1,2925 | 1,2925 | 1,2925 | - |
01 de jul. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
28 de jun. de 2024 | 1,2685 | 1,2685 | 1,2610 | 1,2610 | 1,2610 | - |
27 de jun. de 2024 | 1,2845 | 1,2845 | 1,2810 | 1,2810 | 1,2810 | - |
26 de jun. de 2024 | 1,3325 | 1,3325 | 1,3325 | 1,3325 | 1,3325 | - |
25 de jun. de 2024 | 1,3405 | 1,3405 | 1,3405 | 1,3405 | 1,3405 | - |
24 de jun. de 2024 | 1,2935 | 1,3055 | 1,2935 | 1,3055 | 1,3055 | - |
21 de jun. de 2024 | 1,3225 | 1,3235 | 1,3225 | 1,3235 | 1,3235 | - |
20 de jun. de 2024 | 1,3415 | 1,3415 | 1,3340 | 1,3340 | 1,3340 | - |
19 de jun. de 2024 | 1,3990 | 1,4035 | 1,3990 | 1,4035 | 1,4035 | - |
18 de jun. de 2024 | 1,3580 | 1,3580 | 1,3570 | 1,3570 | 1,3570 | - |
17 de jun. de 2024 | 1,4210 | 1,4210 | 1,4020 | 1,4020 | 1,4020 | - |
14 de jun. de 2024 | 1,4560 | 1,4560 | 1,4525 | 1,4525 | 1,4525 | - |
13 de jun. de 2024 | 1,3690 | 1,3820 | 1,3690 | 1,3810 | 1,3810 | - |
12 de jun. de 2024 | 1,4065 | 1,4065 | 1,3995 | 1,3995 | 1,3995 | - |
11 de jun. de 2024 | 1,4185 | 1,4215 | 1,4185 | 1,4215 | 1,4215 | - |
10 de jun. de 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
07 de jun. de 2024 | 1,4550 | 1,4550 | 1,4460 | 1,4460 | 1,4460 | - |
06 de jun. de 2024 | 1,4210 | 1,4360 | 1,4210 | 1,4360 | 1,4360 | - |
05 de jun. de 2024 | 1,4990 | 1,4990 | 1,4990 | 1,4990 | 1,4990 | - |
04 de jun. de 2024 | 1,5050 | 1,5065 | 1,5050 | 1,5065 | 1,5065 | - |
03 de jun. de 2024 | 1,4545 | 1,4545 | 1,4525 | 1,4525 | 1,4525 | - |
31 de mai. de 2024 | 1,5115 | 1,5115 | 1,4270 | 1,4270 | 1,4270 | 3.000 |
30 de mai. de 2024 | 1,4765 | 1,4785 | 1,4765 | 1,4785 | 1,4785 | - |
29 de mai. de 2024 | 1,5370 | 1,5370 | 1,5315 | 1,5315 | 1,5315 | - |
28 de mai. de 2024 | 1,5450 | 1,5500 | 1,5450 | 1,5500 | 1,5500 | - |
27 de mai. de 2024 | 1,5840 | 1,6200 | 1,5770 | 1,6200 | 1,6200 | 2.500 |
24 de mai. de 2024 | 1,5750 | 1,5750 | 1,5680 | 1,5680 | 1,5680 | - |
23 de mai. de 2024 | 1,6640 | 1,6640 | 1,6595 | 1,6595 | 1,6595 | - |
22 de mai. de 2024 | 1,7500 | 1,7770 | 1,7500 | 1,7770 | 1,7770 | 5.000 |
21 de mai. de 2024 | 1,7490 | 1,7490 | 1,7455 | 1,7455 | 1,7455 | - |
20 de mai. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
17 de mai. de 2024 | 1,6760 | 1,7835 | 1,6760 | 1,7835 | 1,7835 | - |
16 de mai. de 2024 | 1,6035 | 1,6035 | 1,6035 | 1,6035 | 1,6035 | - |
15 de mai. de 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
14 de mai. de 2024 | 1,4570 | 1,4570 | 1,4510 | 1,4510 | 1,4510 | - |
13 de mai. de 2024 | 1,4560 | 1,4560 | 1,4505 | 1,4505 | 1,4505 | - |
10 de mai. de 2024 | 1,4575 | 1,4620 | 1,4575 | 1,4620 | 1,4620 | - |
09 de mai. de 2024 | 1,4010 | 1,4010 | 1,4010 | 1,4010 | 1,4010 | - |
08 de mai. de 2024 | 1,3450 | 1,3450 | 1,3375 | 1,3375 | 1,3375 | - |
07 de mai. de 2024 | 1,4735 | 1,4735 | 1,4515 | 1,4515 | 1,4515 | - |
06 de mai. de 2024 | 1,4575 | 1,5020 | 1,4535 | 1,4535 | 1,4535 | 2.500 |
03 de mai. de 2024 | 1,5110 | 1,5110 | 1,4955 | 1,4955 | 1,4955 | - |
02 de mai. de 2024 | 1,4790 | 1,5200 | 1,4790 | 1,4880 | 1,4880 | 5.571 |
30 de abr. de 2024 | 1,3825 | 1,3825 | 1,3785 | 1,3785 | 1,3785 | - |
29 de abr. de 2024 | 1,4065 | 1,4485 | 1,3770 | 1,3770 | 1,3770 | 2.000 |
26 de abr. de 2024 | 1,2885 | 1,3235 | 1,2820 | 1,2820 | 1,2820 | 2.000 |
25 de abr. de 2024 | 1,1400 | 1,1800 | 1,1400 | 1,1450 | 1,1450 | 3.194 |
24 de abr. de 2024 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | - |
23 de abr. de 2024 | 1,0960 | 1,0960 | 1,0940 | 1,0940 | 1,0940 | - |
22 de abr. de 2024 | 1,0870 | 1,1185 | 1,0870 | 1,1185 | 1,1185 | - |
19 de abr. de 2024 | 1,0655 | 1,0750 | 1,0655 | 1,0750 | 1,0750 | - |
18 de abr. de 2024 | 1,0905 | 1,0905 | 1,0720 | 1,0720 | 1,0720 | - |
17 de abr. de 2024 | 1,0850 | 1,0850 | 1,0695 | 1,0695 | 1,0695 | - |
16 de abr. de 2024 | 1,0875 | 1,0895 | 1,0875 | 1,0895 | 1,0895 | - |
15 de abr. de 2024 | 1,0945 | 1,1065 | 1,0945 | 1,1065 | 1,1065 | - |
12 de abr. de 2024 | 1,1225 | 1,1485 | 1,1225 | 1,1485 | 1,1485 | 1.842 |
11 de abr. de 2024 | 1,2020 | 1,2400 | 1,2020 | 1,2020 | 1,2020 | 1.559 |
10 de abr. de 2024 | 1,1995 | 1,2035 | 1,1995 | 1,2035 | 1,2035 | - |
09 de abr. de 2024 | 1,1990 | 1,1990 | 1,1875 | 1,1875 | 1,1875 | - |
08 de abr. de 2024 | 1,1900 | 1,1900 | 1,1860 | 1,1860 | 1,1860 | - |
05 de abr. de 2024 | 1,1660 | 1,1710 | 1,1660 | 1,1710 | 1,1710 | - |
04 de abr. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
03 de abr. de 2024 | 1,2225 | 1,2225 | 1,2165 | 1,2165 | 1,2165 | - |
02 de abr. de 2024 | 1,2635 | 1,3125 | 1,2635 | 1,2715 | 1,2715 | 4.204 |
28 de mar. de 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
27 de mar. de 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 2.000 |
26 de mar. de 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
25 de mar. de 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
22 de mar. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
21 de mar. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
20 de mar. de 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
19 de mar. de 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | - |
18 de mar. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
15 de mar. de 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | - |
14 de mar. de 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | - |
13 de mar. de 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,2200 | - |
12 de mar. de 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | - |
11 de mar. de 2024 | 1,0800 | 1,0900 | 1,0800 | 1,0900 | 1,0900 | - |
08 de mar. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
07 de mar. de 2024 | 1,0600 | 1,0700 | 1,0600 | 1,0700 | 1,0700 | - |
06 de mar. de 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 1.000 |
05 de mar. de 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
04 de mar. de 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
01 de mar. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
29 de fev. de 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | - |
28 de fev. de 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
27 de fev. de 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | - |
26 de fev. de 2024 | 1,2300 | 1,2900 | 1,2300 | 1,2900 | 1,2900 | 5.324 |
23 de fev. de 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2500 | 1,2500 | 7.387 |
22 de fev. de 2024 | 1,1700 | 1,1800 | 1,1700 | 1,1800 | 1,1800 | - |
21 de fev. de 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | - |
20 de fev. de 2024 | 1,0600 | 1,0700 | 1,0600 | 1,0700 | 1,0700 | - |
19 de fev. de 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
16 de fev. de 2024 | 1,0900 | 1,0900 | 1,0700 | 1,0700 | 1,0700 | - |
15 de fev. de 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
14 de fev. de 2024 | 0,9750 | 0,9900 | 0,9750 | 0,9900 | 0,9900 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |