Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 1,0400 | 1,0500 | 1,0200 | 1,0400 | 1,0400 | 65.900 |
25 de abr. de 2024 | 1,0300 | 1,0500 | 1,0200 | 1,0400 | 1,0400 | 51.000 |
24 de abr. de 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 31.800 |
23 de abr. de 2024 | 1,0200 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 123.700 |
22 de abr. de 2024 | 1,0100 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 106.600 |
19 de abr. de 2024 | 1,0200 | 1,0500 | 0,9900 | 1,0100 | 1,0100 | 455.800 |
18 de abr. de 2024 | 1,0400 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 78.600 |
17 de abr. de 2024 | 1,0500 | 1,0600 | 1,0400 | 1,0400 | 1,0400 | 88.800 |
16 de abr. de 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0600 | 1,0600 | 246.500 |
15 de abr. de 2024 | 1,1000 | 1,1000 | 1,0600 | 1,0900 | 1,0900 | 145.000 |
12 de abr. de 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1000 | 1,1000 | 113.000 |
11 de abr. de 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 53.500 |
10 de abr. de 2024 | 1,1200 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 92.700 |
09 de abr. de 2024 | 1,1300 | 1,1400 | 1,1100 | 1,1200 | 1,1200 | 117.400 |
08 de abr. de 2024 | 1,1500 | 1,1600 | 1,1200 | 1,1200 | 1,1200 | 168.900 |
05 de abr. de 2024 | 1,1500 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 27.800 |
04 de abr. de 2024 | 1,1400 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 125.000 |
03 de abr. de 2024 | 1,1600 | 1,1700 | 1,1200 | 1,1400 | 1,1400 | 135.000 |
02 de abr. de 2024 | 1,1600 | 1,1800 | 1,1400 | 1,1500 | 1,1500 | 116.700 |
01 de abr. de 2024 | 1,1700 | 1,2200 | 1,1500 | 1,1600 | 1,1600 | 225.600 |
28 de mar. de 2024 | 1,1900 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 77.000 |
27 de mar. de 2024 | 1,1800 | 1,2300 | 1,1600 | 1,2100 | 1,2100 | 207.300 |
26 de mar. de 2024 | 1,1900 | 1,2300 | 1,1600 | 1,1800 | 1,1800 | 108.100 |
25 de mar. de 2024 | 1,2100 | 1,2300 | 1,1500 | 1,1900 | 1,1900 | 227.900 |
22 de mar. de 2024 | 1,2400 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 173.300 |
21 de mar. de 2024 | 1,2200 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 169.200 |
20 de mar. de 2024 | 1,1900 | 1,2300 | 1,1900 | 1,2100 | 1,2100 | 150.700 |
19 de mar. de 2024 | 1,2000 | 1,2300 | 1,1800 | 1,2100 | 1,2100 | 68.000 |
18 de mar. de 2024 | 1,2000 | 1,2500 | 1,1700 | 1,2100 | 1,2100 | 242.500 |
15 de mar. de 2024 | 1,2000 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 50.500 |
14 de mar. de 2024 | 1,2300 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 62.300 |
13 de mar. de 2024 | 1,1600 | 1,2100 | 1,1400 | 1,2100 | 1,2100 | 217.000 |
12 de mar. de 2024 | 1,1700 | 1,2000 | 1,1300 | 1,1500 | 1,1500 | 292.300 |
11 de mar. de 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1600 | 1,1600 | 140.800 |
08 de mar. de 2024 | 1,2300 | 1,2300 | 1,1400 | 1,1800 | 1,1800 | 289.700 |
07 de mar. de 2024 | 1,2600 | 1,2700 | 1,2100 | 1,2200 | 1,2200 | 220.900 |
06 de mar. de 2024 | 1,2900 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 256.500 |
05 de mar. de 2024 | 1,2900 | 1,3000 | 1,2500 | 1,3000 | 1,3000 | 205.700 |
04 de mar. de 2024 | 1,2600 | 1,3000 | 1,2500 | 1,2900 | 1,2900 | 280.600 |
01 de mar. de 2024 | 1,3000 | 1,3000 | 1,2500 | 1,2600 | 1,2600 | 246.400 |
29 de fev. de 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 97.200 |
28 de fev. de 2024 | 1,3300 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 144.700 |
27 de fev. de 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3300 | 1,3300 | 154.500 |
26 de fev. de 2024 | 1,3900 | 1,4000 | 1,3000 | 1,3200 | 1,3200 | 230.400 |
23 de fev. de 2024 | 1,3800 | 1,4200 | 1,3600 | 1,3800 | 1,3800 | 348.400 |
22 de fev. de 2024 | 1,3700 | 1,4100 | 1,3600 | 1,3800 | 1,3800 | 161.000 |
21 de fev. de 2024 | 1,4100 | 1,4400 | 1,3600 | 1,3700 | 1,3700 | 215.500 |
20 de fev. de 2024 | 1,3600 | 1,4200 | 1,3100 | 1,4100 | 1,4100 | 407.500 |
19 de fev. de 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 94.900 |
16 de fev. de 2024 | 1,3200 | 1,3800 | 1,2800 | 1,3400 | 1,3400 | 479.200 |
15 de fev. de 2024 | 1,2400 | 1,3300 | 1,2400 | 1,3000 | 1,3000 | 232.400 |
14 de fev. de 2024 | 1,3000 | 1,3000 | 1,2300 | 1,2600 | 1,2600 | 367.100 |
09 de fev. de 2024 | 1,2900 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 127.100 |
08 de fev. de 2024 | 1,2700 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | 100.800 |
07 de fev. de 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 69.500 |
06 de fev. de 2024 | 1,2500 | 1,2600 | 1,2200 | 1,2500 | 1,2500 | 78.600 |
05 de fev. de 2024 | 1,2700 | 1,3000 | 1,2100 | 1,2500 | 1,2500 | 205.800 |
02 de fev. de 2024 | 1,2600 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 143.800 |
01 de fev. de 2024 | 1,2600 | 1,3100 | 1,2300 | 1,2600 | 1,2600 | 241.100 |
31 de jan. de 2024 | 1,2300 | 1,2800 | 1,2200 | 1,2600 | 1,2600 | 166.600 |
30 de jan. de 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 88.100 |
29 de jan. de 2024 | 1,2600 | 1,2700 | 1,2200 | 1,2300 | 1,2300 | 203.600 |
26 de jan. de 2024 | 1,2700 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 210.000 |
25 de jan. de 2024 | 1,2300 | 1,2900 | 1,2200 | 1,2700 | 1,2700 | 114.000 |
24 de jan. de 2024 | 1,2600 | 1,2800 | 1,2200 | 1,2400 | 1,2400 | 300.400 |
23 de jan. de 2024 | 1,3100 | 1,3300 | 1,2400 | 1,2800 | 1,2800 | 301.200 |
22 de jan. de 2024 | 1,3400 | 1,3400 | 1,2800 | 1,3100 | 1,3100 | 121.900 |
19 de jan. de 2024 | 1,3000 | 1,3400 | 1,2600 | 1,3400 | 1,3400 | 164.900 |
18 de jan. de 2024 | 1,3500 | 1,3500 | 1,2600 | 1,2900 | 1,2900 | 185.800 |
17 de jan. de 2024 | 1,4000 | 1,4100 | 1,3200 | 1,3500 | 1,3500 | 318.400 |
16 de jan. de 2024 | 1,4700 | 1,4800 | 1,3500 | 1,4200 | 1,4200 | 347.900 |
15 de jan. de 2024 | 1,4700 | 1,5000 | 1,4500 | 1,4600 | 1,4600 | 153.500 |
12 de jan. de 2024 | 1,4900 | 1,5000 | 1,4500 | 1,4800 | 1,4800 | 199.800 |
11 de jan. de 2024 | 1,5100 | 1,5200 | 1,4200 | 1,4800 | 1,4800 | 180.600 |
10 de jan. de 2024 | 1,5100 | 1,5300 | 1,4500 | 1,5100 | 1,5100 | 403.900 |
09 de jan. de 2024 | 1,4100 | 1,5000 | 1,3800 | 1,4900 | 1,4900 | 388.600 |
08 de jan. de 2024 | 1,3600 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 182.900 |
05 de jan. de 2024 | 1,3100 | 1,3800 | 1,3000 | 1,3600 | 1,3600 | 190.100 |
04 de jan. de 2024 | 1,3800 | 1,4100 | 1,3000 | 1,3300 | 1,3300 | 259.200 |
03 de jan. de 2024 | 1,4000 | 1,4200 | 1,3400 | 1,3700 | 1,3700 | 465.700 |
02 de jan. de 2024 | 1,2900 | 1,3900 | 1,2600 | 1,3900 | 1,3900 | 416.100 |
28 de dez. de 2023 | 1,2400 | 1,3000 | 1,2300 | 1,2900 | 1,2900 | 345.800 |
27 de dez. de 2023 | 1,2100 | 1,2400 | 1,1900 | 1,2400 | 1,2400 | 148.500 |
26 de dez. de 2023 | 1,2300 | 1,2400 | 1,2000 | 1,2100 | 1,2100 | 133.000 |
22 de dez. de 2023 | 1,2200 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 66.500 |
21 de dez. de 2023 | 1,2100 | 1,2200 | 1,1900 | 1,1900 | 1,1900 | 97.500 |
20 de dez. de 2023 | 1,2200 | 1,2300 | 1,1900 | 1,1900 | 1,1900 | 152.100 |
19 de dez. de 2023 | 1,2200 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 163.300 |
18 de dez. de 2023 | 1,1900 | 1,2400 | 1,1900 | 1,2200 | 1,2200 | 61.500 |
15 de dez. de 2023 | 1,2000 | 1,2400 | 1,1900 | 1,1900 | 1,1900 | 170.000 |
14 de dez. de 2023 | 1,2500 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 223.100 |
13 de dez. de 2023 | 1,2000 | 1,2400 | 1,1900 | 1,2300 | 1,2300 | 406.000 |
12 de dez. de 2023 | 1,2300 | 1,2500 | 1,1800 | 1,1900 | 1,1900 | 291.600 |
11 de dez. de 2023 | 1,1700 | 1,2200 | 1,1500 | 1,2000 | 1,2000 | 237.600 |
08 de dez. de 2023 | 1,2800 | 1,3600 | 1,1600 | 1,1800 | 1,1800 | 848.600 |
07 de dez. de 2023 | 1,2500 | 1,4200 | 1,2400 | 1,2500 | 1,2500 | 749.700 |
06 de dez. de 2023 | 1,1400 | 1,3100 | 1,1300 | 1,2500 | 1,2500 | 1.149.400 |
05 de dez. de 2023 | 1,1000 | 1,1800 | 1,1000 | 1,1500 | 1,1500 | 397.100 |
04 de dez. de 2023 | 1,1300 | 1,1400 | 1,0700 | 1,1200 | 1,1200 | 212.100 |
01 de dez. de 2023 | 1,1200 | 1,1400 | 1,0300 | 1,1200 | 1,1200 | 382.100 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |