Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 1,0800 | 1,1400 | 1,0800 | 1,1400 | 1,1400 | 87.700 |
02 de mai. de 2024 | 1,0600 | 1,0900 | 1,0500 | 1,0700 | 1,0700 | 113.700 |
30 de abr. de 2024 | 1,0700 | 1,0800 | 1,0400 | 1,0700 | 1,0700 | 56.800 |
29 de abr. de 2024 | 1,0500 | 1,0900 | 1,0200 | 1,0600 | 1,0600 | 38.100 |
26 de abr. de 2024 | 1,0300 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 15.700 |
25 de abr. de 2024 | 1,0400 | 1,0500 | 1,0200 | 1,0400 | 1,0400 | 40.800 |
24 de abr. de 2024 | 1,0400 | 1,0500 | 1,0200 | 1,0400 | 1,0400 | 20.600 |
23 de abr. de 2024 | 1,0300 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 13.700 |
22 de abr. de 2024 | 1,0500 | 1,0500 | 1,0200 | 1,0300 | 1,0300 | 38.900 |
19 de abr. de 2024 | 1,0400 | 1,0600 | 1,0200 | 1,0500 | 1,0500 | 60.700 |
18 de abr. de 2024 | 1,0400 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | 44.100 |
17 de abr. de 2024 | 1,0700 | 1,0700 | 1,0500 | 1,0500 | 1,0500 | 20.300 |
16 de abr. de 2024 | 1,0800 | 1,1100 | 1,0600 | 1,0600 | 1,0600 | 152.000 |
15 de abr. de 2024 | 1,0900 | 1,1000 | 1,0400 | 1,0800 | 1,0800 | 84.600 |
12 de abr. de 2024 | 1,1400 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 29.200 |
11 de abr. de 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1400 | 1,1400 | 29.900 |
10 de abr. de 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1400 | 1,1400 | 33.600 |
09 de abr. de 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1400 | 1,1400 | 59.600 |
08 de abr. de 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 50.100 |
05 de abr. de 2024 | 1,1600 | 1,1700 | 1,1300 | 1,1600 | 1,1600 | 13.100 |
04 de abr. de 2024 | 1,1300 | 1,1700 | 1,1300 | 1,1600 | 1,1600 | 43.400 |
03 de abr. de 2024 | 1,1600 | 1,1800 | 1,1200 | 1,1300 | 1,1300 | 57.200 |
02 de abr. de 2024 | 1,1800 | 1,1900 | 1,1300 | 1,1600 | 1,1600 | 85.800 |
01 de abr. de 2024 | 1,1700 | 1,2000 | 1,1500 | 1,1800 | 1,1800 | 111.500 |
28 de mar. de 2024 | 1,1800 | 1,2000 | 1,1600 | 1,1800 | 1,1800 | 63.800 |
27 de mar. de 2024 | 1,1700 | 1,2000 | 1,1500 | 1,1800 | 1,1800 | 55.600 |
26 de mar. de 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 53.900 |
25 de mar. de 2024 | 1,2300 | 1,2400 | 1,1100 | 1,1900 | 1,1900 | 193.200 |
22 de mar. de 2024 | 1,2500 | 1,3000 | 1,2100 | 1,2200 | 1,2200 | 92.900 |
21 de mar. de 2024 | 1,2000 | 1,2600 | 1,1900 | 1,2500 | 1,2500 | 67.700 |
20 de mar. de 2024 | 1,2100 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 94.400 |
19 de mar. de 2024 | 1,2100 | 1,2300 | 1,1700 | 1,2100 | 1,2100 | 32.400 |
18 de mar. de 2024 | 1,1900 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 47.400 |
15 de mar. de 2024 | 1,2200 | 1,2400 | 1,1900 | 1,2000 | 1,2000 | 27.700 |
14 de mar. de 2024 | 1,2700 | 1,2700 | 1,2000 | 1,2200 | 1,2200 | 67.900 |
13 de mar. de 2024 | 1,1600 | 1,2700 | 1,1400 | 1,2500 | 1,2500 | 260.400 |
12 de mar. de 2024 | 1,1800 | 1,1900 | 1,1300 | 1,1500 | 1,1500 | 107.100 |
11 de mar. de 2024 | 1,2200 | 1,2400 | 1,1500 | 1,1600 | 1,1600 | 119.500 |
08 de mar. de 2024 | 1,2300 | 1,2300 | 1,1100 | 1,2200 | 1,2200 | 162.900 |
07 de mar. de 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2300 | 1,2300 | 160.800 |
06 de mar. de 2024 | 1,2700 | 1,2900 | 1,2200 | 1,2500 | 1,2500 | 81.900 |
05 de mar. de 2024 | 1,2700 | 1,3000 | 1,2200 | 1,2700 | 1,2700 | 96.900 |
04 de mar. de 2024 | 1,2700 | 1,2700 | 1,2200 | 1,2600 | 1,2600 | 107.900 |
01 de mar. de 2024 | 1,3100 | 1,3300 | 1,1900 | 1,2500 | 1,2500 | 181.000 |
29 de fev. de 2024 | 1,3200 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 19.300 |
28 de fev. de 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 28.800 |
27 de fev. de 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | 55.500 |
26 de fev. de 2024 | 1,3800 | 1,3900 | 1,3000 | 1,3200 | 1,3200 | 273.200 |
23 de fev. de 2024 | 1,3800 | 1,4000 | 1,3500 | 1,3900 | 1,3900 | 139.100 |
22 de fev. de 2024 | 1,4100 | 1,4200 | 1,3600 | 1,3800 | 1,3800 | 59.100 |
21 de fev. de 2024 | 1,4400 | 1,4400 | 1,3800 | 1,4000 | 1,4000 | 44.400 |
20 de fev. de 2024 | 1,3900 | 1,4600 | 1,3600 | 1,4300 | 1,4300 | 172.900 |
19 de fev. de 2024 | 1,3600 | 1,3900 | 1,3300 | 1,3800 | 1,3800 | 66.900 |
16 de fev. de 2024 | 1,3000 | 1,3900 | 1,3000 | 1,3600 | 1,3600 | 139.900 |
15 de fev. de 2024 | 1,2800 | 1,3200 | 1,2700 | 1,3100 | 1,3100 | 50.000 |
14 de fev. de 2024 | 1,2700 | 1,3100 | 1,2500 | 1,3000 | 1,3000 | 40.300 |
09 de fev. de 2024 | 1,3100 | 1,3100 | 1,2700 | 1,3100 | 1,3100 | 54.500 |
08 de fev. de 2024 | 1,2900 | 1,3000 | 1,2500 | 1,2900 | 1,2900 | 60.300 |
07 de fev. de 2024 | 1,2600 | 1,2900 | 1,2600 | 1,2700 | 1,2700 | 36.600 |
06 de fev. de 2024 | 1,2400 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 92.600 |
05 de fev. de 2024 | 1,3100 | 1,3100 | 1,2500 | 1,2500 | 1,2500 | 89.700 |
02 de fev. de 2024 | 1,2900 | 1,3300 | 1,2500 | 1,3000 | 1,3000 | 108.700 |
01 de fev. de 2024 | 1,3300 | 1,3300 | 1,2400 | 1,2900 | 1,2900 | 118.400 |
31 de jan. de 2024 | 1,2200 | 1,3300 | 1,2200 | 1,3300 | 1,3300 | 148.600 |
30 de jan. de 2024 | 1,2500 | 1,2700 | 1,2100 | 1,2700 | 1,2700 | 55.800 |
29 de jan. de 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 40.000 |
26 de jan. de 2024 | 1,2900 | 1,3200 | 1,2500 | 1,2900 | 1,2900 | 40.700 |
25 de jan. de 2024 | 1,2600 | 1,3200 | 1,2200 | 1,2900 | 1,2900 | 85.200 |
24 de jan. de 2024 | 1,2700 | 1,2700 | 1,2200 | 1,2600 | 1,2600 | 94.900 |
23 de jan. de 2024 | 1,2900 | 1,3000 | 1,2400 | 1,2900 | 1,2900 | 143.600 |
22 de jan. de 2024 | 1,3300 | 1,3500 | 1,2800 | 1,3100 | 1,3100 | 59.500 |
19 de jan. de 2024 | 1,3000 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 112.900 |
18 de jan. de 2024 | 1,3600 | 1,3600 | 1,2800 | 1,3000 | 1,3000 | 91.700 |
17 de jan. de 2024 | 1,4000 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 125.700 |
16 de jan. de 2024 | 1,4700 | 1,4700 | 1,3400 | 1,4200 | 1,4200 | 307.500 |
15 de jan. de 2024 | 1,4800 | 1,5000 | 1,4400 | 1,4700 | 1,4700 | 153.900 |
12 de jan. de 2024 | 1,4500 | 1,4900 | 1,4400 | 1,4800 | 1,4800 | 155.000 |
11 de jan. de 2024 | 1,4900 | 1,5000 | 1,4000 | 1,4800 | 1,4800 | 270.900 |
10 de jan. de 2024 | 1,4900 | 1,5200 | 1,4400 | 1,4900 | 1,4900 | 222.400 |
09 de jan. de 2024 | 1,4100 | 1,4900 | 1,3800 | 1,4700 | 1,4700 | 204.500 |
08 de jan. de 2024 | 1,3500 | 1,4400 | 1,3500 | 1,3900 | 1,3900 | 122.300 |
05 de jan. de 2024 | 1,3400 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | 79.600 |
04 de jan. de 2024 | 1,3700 | 1,3700 | 1,3000 | 1,3600 | 1,3600 | 137.600 |
03 de jan. de 2024 | 1,3400 | 1,3700 | 1,2900 | 1,3500 | 1,3500 | 195.700 |
02 de jan. de 2024 | 1,2500 | 1,3600 | 1,2300 | 1,3300 | 1,3300 | 572.300 |
28 de dez. de 2023 | 1,2200 | 1,2500 | 1,2000 | 1,2400 | 1,2400 | 311.100 |
27 de dez. de 2023 | 1,2000 | 1,2200 | 1,1900 | 1,2100 | 1,2100 | 34.500 |
26 de dez. de 2023 | 1,2400 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 107.800 |
22 de dez. de 2023 | 1,1900 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | 76.200 |
21 de dez. de 2023 | 1,2400 | 1,2400 | 1,1800 | 1,1800 | 1,1800 | 42.100 |
20 de dez. de 2023 | 1,2200 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 48.600 |
19 de dez. de 2023 | 1,2300 | 1,2700 | 1,2100 | 1,2200 | 1,2200 | 203.600 |
18 de dez. de 2023 | 1,1800 | 1,2400 | 1,1800 | 1,2200 | 1,2200 | 136.200 |
15 de dez. de 2023 | 1,2200 | 1,2300 | 1,1900 | 1,1900 | 1,1900 | 120.800 |
14 de dez. de 2023 | 1,2600 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 177.000 |
13 de dez. de 2023 | 1,2500 | 1,2700 | 1,2000 | 1,2200 | 1,2200 | 194.500 |
12 de dez. de 2023 | 1,2400 | 1,2700 | 1,1900 | 1,2300 | 1,2300 | 54.600 |
11 de dez. de 2023 | 1,1600 | 1,2400 | 1,1500 | 1,2400 | 1,2400 | 110.000 |
08 de dez. de 2023 | 1,2600 | 1,3500 | 1,1600 | 1,1900 | 1,1900 | 228.800 |
07 de dez. de 2023 | 1,2600 | 1,3800 | 1,2500 | 1,2500 | 1,2500 | 423.100 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |