Mercado abrirá em 7 h 20 min

(ROOT.TO)

. Moeda em USD.
Adicionar à lista
- (-)
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em Baixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 20242,052,092,052,092,094.800
24 de jun. de 20242,102,102,062,062,06142.600
21 de jun. de 20242,112,112,102,102,104.500
20 de jun. de 20242,102,122,092,122,1213.400
19 de jun. de 20242,102,112,102,102,105.200
18 de jun. de 20242,142,142,142,142,14-
17 de jun. de 20242,132,232,122,142,147.500
14 de jun. de 20242,172,252,172,172,174.300
13 de jun. de 20242,192,192,182,182,18200
12 de jun. de 20242,172,202,152,202,2013.200
11 de jun. de 20242,122,172,122,172,175.000
10 de jun. de 20242,192,192,042,132,1327.200
07 de jun. de 20242,142,202,092,202,2031.600
06 de jun. de 20242,232,232,132,142,1430.400
05 de jun. de 20242,182,212,102,212,2117.200
04 de jun. de 20242,162,162,092,102,1039.300
03 de jun. de 20242,232,232,232,232,23700
31 de mai. de 20242,152,242,152,242,247.900
30 de mai. de 20242,192,192,002,082,086.200
29 de mai. de 20242,382,382,062,182,1828.300
28 de mai. de 20242,252,272,032,032,0384.600
27 de mai. de 20242,312,312,312,312,31-
24 de mai. de 20242,312,312,302,312,312.900
23 de mai. de 20242,322,322,322,322,32200
22 de mai. de 20242,312,322,312,322,325.100
21 de mai. de 20242,312,312,312,312,31200
17 de mai. de 20242,262,322,262,322,32400
16 de mai. de 20242,202,302,172,232,235.900
15 de mai. de 20242,222,352,212,352,3520.800
14 de mai. de 20242,232,242,232,242,24400
13 de mai. de 20242,232,242,232,242,24900
10 de mai. de 20242,262,312,252,272,271.600
09 de mai. de 20242,252,252,252,252,25-
08 de mai. de 20242,362,402,142,252,2513.900
07 de mai. de 20242,372,402,372,402,405.500
06 de mai. de 20242,412,412,372,412,41300
03 de mai. de 20242,312,402,312,382,385.500
02 de mai. de 20242,312,312,262,262,261.100
01 de mai. de 20242,272,332,272,322,321.800
30 de abr. de 20242,372,382,302,312,312.200
29 de abr. de 20242,352,372,352,372,372.600
26 de abr. de 20242,402,402,292,352,356.800
25 de abr. de 20242,362,432,362,402,405.200
24 de abr. de 20242,352,352,302,302,303.200
23 de abr. de 20242,292,342,292,292,293.200
22 de abr. de 20242,402,402,282,352,357.300
19 de abr. de 20242,412,452,402,402,401.700
18 de abr. de 20242,462,462,462,462,46300
17 de abr. de 20242,402,452,402,452,451.600
16 de abr. de 20242,442,482,442,482,486.300
15 de abr. de 20242,402,402,402,402,40-
12 de abr. de 20242,512,512,392,402,4012.300
11 de abr. de 20242,592,592,502,572,576.400
10 de abr. de 20242,502,742,482,562,5642.800
09 de abr. de 20242,282,462,282,452,4521.000
08 de abr. de 20242,252,312,252,302,3014.600
05 de abr. de 20242,302,302,272,302,306.600
04 de abr. de 20242,312,312,302,302,301.000
03 de abr. de 20242,302,302,302,302,301.400
02 de abr. de 20242,362,362,302,302,30400
01 de abr. de 20242,252,382,252,372,3716.100
28 de mar. de 20242,302,302,272,272,27300
27 de mar. de 20242,312,312,262,272,2710.300
26 de mar. de 20242,332,332,332,332,335.000
25 de mar. de 20242,342,342,302,302,307.200
22 de mar. de 20242,402,432,332,332,334.900
21 de mar. de 20242,352,422,352,412,412.600
20 de mar. de 20242,382,452,382,382,38600
19 de mar. de 20242,412,422,392,422,425.100
18 de mar. de 20242,382,412,382,412,41400
15 de mar. de 20242,412,412,402,402,402.200
14 de mar. de 20242,372,412,372,402,403.200
13 de mar. de 20242,382,412,382,402,402.900
12 de mar. de 20242,412,412,402,402,40800
11 de mar. de 20242,352,402,352,402,406.400
08 de mar. de 20242,362,362,362,362,361.900
07 de mar. de 20242,362,422,362,422,4215.600
06 de mar. de 20242,362,402,362,402,401.400
05 de mar. de 20242,382,382,342,342,342.100
04 de mar. de 20242,452,452,392,392,39500
01 de mar. de 20242,392,462,392,462,468.100
29 de fev. de 20242,352,392,342,362,362.000
28 de fev. de 20242,362,402,362,402,40300
27 de fev. de 20242,362,442,362,362,365.900
26 de fev. de 20242,342,372,342,372,376.600
23 de fev. de 20242,402,402,362,362,36600
22 de fev. de 20242,332,402,332,402,4041.100
21 de fev. de 20242,352,352,342,342,346.400
20 de fev. de 20242,362,372,362,372,37900
16 de fev. de 20242,302,312,302,312,314.600
15 de fev. de 20242,262,352,252,352,355.900
14 de fev. de 20242,272,272,272,272,27100
13 de fev. de 20242,372,372,272,272,271.200
12 de fev. de 20242,482,482,302,302,304.400
09 de fev. de 20242,332,342,332,332,333.400
08 de fev. de 20242,362,362,332,332,3312.200
07 de fev. de 20242,332,362,332,362,361.800
06 de fev. de 20242,312,382,312,382,3835.600
05 de fev. de 20242,302,352,302,322,325.700
02 de fev. de 20242,312,352,302,352,3514.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...