Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de jul. de 2024 | 1,2300 | 1,3000 | 1,1600 | 1,2500 | 1,2500 | 326.477 |
25 de jul. de 2024 | 1,2000 | 1,2700 | 1,1200 | 1,2600 | 1,2600 | 312.000 |
24 de jul. de 2024 | 1,0500 | 1,2200 | 1,0100 | 1,1800 | 1,1800 | 508.500 |
23 de jul. de 2024 | 1,0000 | 1,3000 | 0,9600 | 1,0500 | 1,0500 | 1.708.700 |
22 de jul. de 2024 | 1,0200 | 1,0400 | 0,9500 | 0,9800 | 0,9800 | 291.800 |
19 de jul. de 2024 | 1,0800 | 1,1100 | 1,0400 | 1,0500 | 1,0500 | 112.600 |
18 de jul. de 2024 | 1,1600 | 1,2500 | 1,0500 | 1,0800 | 1,0800 | 269.900 |
17 de jul. de 2024 | 1,2000 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 162.700 |
16 de jul. de 2024 | 1,2000 | 1,2200 | 1,1700 | 1,2000 | 1,2000 | 226.800 |
15 de jul. de 2024 | 1,2200 | 1,2800 | 1,2200 | 1,2200 | 1,2200 | 100.400 |
12 de jul. de 2024 | 1,2400 | 1,2900 | 1,1800 | 1,2400 | 1,2400 | 190.300 |
11 de jul. de 2024 | 1,1500 | 1,2900 | 1,1400 | 1,2700 | 1,2700 | 298.100 |
10 de jul. de 2024 | 1,2200 | 1,2200 | 1,1500 | 1,1700 | 1,1700 | 165.000 |
09 de jul. de 2024 | 1,2500 | 1,2700 | 1,1200 | 1,2000 | 1,2000 | 283.200 |
08 de jul. de 2024 | 1,1500 | 1,3500 | 1,1500 | 1,2300 | 1,2300 | 382.000 |
05 de jul. de 2024 | 1,0600 | 1,2200 | 1,0600 | 1,1700 | 1,1700 | 370.100 |
03 de jul. de 2024 | 1,0800 | 1,0900 | 1,0500 | 1,0700 | 1,0700 | 140.000 |
02 de jul. de 2024 | 1,2000 | 1,2000 | 1,0700 | 1,0800 | 1,0800 | 206.400 |
01 de jul. de 2024 | 1,2700 | 1,2800 | 1,1900 | 1,1900 | 1,1900 | 75.000 |
28 de jun. de 2024 | 1,2800 | 1,3000 | 1,2600 | 1,2800 | 1,2800 | 67.200 |
27 de jun. de 2024 | 1,2500 | 1,2900 | 1,2300 | 1,2800 | 1,2800 | 118.000 |
26 de jun. de 2024 | 1,2600 | 1,2800 | 1,2300 | 1,2500 | 1,2500 | 63.000 |
25 de jun. de 2024 | 1,2900 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 86.700 |
24 de jun. de 2024 | 1,2600 | 1,3100 | 1,2400 | 1,2800 | 1,2800 | 129.100 |
21 de jun. de 2024 | 1,3600 | 1,3600 | 1,2500 | 1,2500 | 1,2500 | 136.400 |
20 de jun. de 2024 | 1,3600 | 1,3800 | 1,3100 | 1,3500 | 1,3500 | 120.200 |
18 de jun. de 2024 | 1,4500 | 1,4500 | 1,3600 | 1,3700 | 1,3700 | 97.500 |
17 de jun. de 2024 | 1,4700 | 1,4700 | 1,4300 | 1,4500 | 1,4500 | 50.800 |
14 de jun. de 2024 | 1,5000 | 1,5000 | 1,4400 | 1,4600 | 1,4600 | 124.600 |
13 de jun. de 2024 | 1,5000 | 1,5300 | 1,4500 | 1,5000 | 1,5000 | 119.200 |
12 de jun. de 2024 | 1,4900 | 1,5400 | 1,4800 | 1,5100 | 1,5100 | 338.900 |
11 de jun. de 2024 | 1,4300 | 1,4900 | 1,4300 | 1,4900 | 1,4900 | 117.700 |
10 de jun. de 2024 | 1,4200 | 1,4800 | 1,4000 | 1,4500 | 1,4500 | 524.200 |
07 de jun. de 2024 | 1,4000 | 1,4600 | 1,4000 | 1,4400 | 1,4400 | 80.300 |
06 de jun. de 2024 | 1,3600 | 1,4400 | 1,3600 | 1,4400 | 1,4400 | 325.400 |
05 de jun. de 2024 | 1,3900 | 1,3900 | 1,2500 | 1,3500 | 1,3500 | 377.300 |
04 de jun. de 2024 | 1,4900 | 1,4900 | 1,3800 | 1,4000 | 1,4000 | 127.100 |
03 de jun. de 2024 | 1,3800 | 1,5000 | 1,3800 | 1,5000 | 1,5000 | 267.800 |
31 de mai. de 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 91.700 |
30 de mai. de 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3700 | 1,3700 | 171.100 |
29 de mai. de 2024 | 1,3800 | 1,3900 | 1,3000 | 1,3400 | 1,3400 | 264.600 |
28 de mai. de 2024 | 1,3000 | 1,4400 | 1,3000 | 1,3800 | 1,3800 | 950.700 |
24 de mai. de 2024 | 1,4300 | 1,5500 | 1,3900 | 1,5300 | 1,5300 | 267.300 |
23 de mai. de 2024 | 1,4300 | 1,5000 | 1,3000 | 1,4500 | 1,4500 | 440.800 |
22 de mai. de 2024 | 1,2900 | 1,4900 | 1,2800 | 1,4500 | 1,4500 | 596.100 |
21 de mai. de 2024 | 1,5000 | 1,5200 | 1,2100 | 1,3100 | 1,3100 | 964.400 |
20 de mai. de 2024 | 1,6500 | 1,6500 | 1,4600 | 1,5400 | 1,5400 | 431.600 |
17 de mai. de 2024 | 1,7100 | 1,7200 | 1,6200 | 1,6700 | 1,6700 | 306.900 |
16 de mai. de 2024 | 1,7000 | 1,7300 | 1,6600 | 1,7100 | 1,7100 | 161.300 |
15 de mai. de 2024 | 1,8000 | 1,8100 | 1,6000 | 1,7100 | 1,7100 | 412.600 |
14 de mai. de 2024 | 1,6900 | 1,8400 | 1,6400 | 1,8300 | 1,8300 | 490.900 |
13 de mai. de 2024 | 1,8800 | 1,9900 | 1,6800 | 1,7000 | 1,7000 | 526.200 |
10 de mai. de 2024 | 2,0900 | 2,1700 | 1,8200 | 1,8700 | 1,8700 | 723.300 |
09 de mai. de 2024 | 2,8500 | 2,9400 | 2,0800 | 2,1400 | 2,1400 | 1.224.800 |
08 de mai. de 2024 | 2,8300 | 3,1800 | 2,8000 | 2,8200 | 2,8200 | 236.800 |
07 de mai. de 2024 | 2,9600 | 3,0500 | 2,8000 | 2,8000 | 2,8000 | 181.300 |
06 de mai. de 2024 | 3,2000 | 3,2000 | 2,9400 | 2,9400 | 2,9400 | 210.900 |
03 de mai. de 2024 | 3,2300 | 3,2900 | 3,1000 | 3,2000 | 3,2000 | 109.300 |
02 de mai. de 2024 | 3,2900 | 3,3000 | 3,1400 | 3,1800 | 3,1800 | 89.200 |
01 de mai. de 2024 | 3,0900 | 3,2900 | 3,0600 | 3,2600 | 3,2600 | 79.100 |
30 de abr. de 2024 | 2,9100 | 3,1500 | 2,9000 | 3,0600 | 3,0600 | 113.000 |
29 de abr. de 2024 | 3,0000 | 3,0700 | 2,9000 | 2,9000 | 2,9000 | 114.700 |
26 de abr. de 2024 | 2,9700 | 3,0800 | 2,9400 | 2,9900 | 2,9900 | 116.200 |
25 de abr. de 2024 | 3,0100 | 3,1000 | 2,9000 | 2,9800 | 2,9800 | 107.200 |
24 de abr. de 2024 | 3,0100 | 3,1300 | 2,9000 | 3,0200 | 3,0200 | 78.700 |
23 de abr. de 2024 | 3,1500 | 3,1900 | 3,0100 | 3,0600 | 3,0600 | 77.800 |
22 de abr. de 2024 | 3,0500 | 3,1500 | 2,9500 | 3,0900 | 3,0900 | 111.600 |
19 de abr. de 2024 | 3,0000 | 3,0800 | 2,9500 | 3,0200 | 3,0200 | 139.500 |
18 de abr. de 2024 | 3,2000 | 3,2000 | 2,9800 | 3,0200 | 3,0200 | 126.100 |
17 de abr. de 2024 | 3,3000 | 3,3600 | 3,1700 | 3,2000 | 3,2000 | 98.300 |
16 de abr. de 2024 | 3,3400 | 3,4200 | 3,2700 | 3,3300 | 3,3300 | 93.400 |
15 de abr. de 2024 | 3,4300 | 3,6000 | 3,0000 | 3,4800 | 3,4800 | 735.400 |
12 de abr. de 2024 | 3,7200 | 3,8100 | 3,6600 | 3,6900 | 3,6900 | 93.800 |
11 de abr. de 2024 | 3,6900 | 3,8000 | 3,6200 | 3,7900 | 3,7900 | 180.600 |
10 de abr. de 2024 | 3,5600 | 3,6800 | 3,5000 | 3,6800 | 3,6800 | 65.700 |
09 de abr. de 2024 | 3,6300 | 3,6800 | 3,4900 | 3,6400 | 3,6400 | 127.700 |
08 de abr. de 2024 | 3,5600 | 3,6400 | 3,4400 | 3,6300 | 3,6300 | 86.000 |
05 de abr. de 2024 | 3,6000 | 3,6100 | 3,4300 | 3,5800 | 3,5800 | 143.800 |
04 de abr. de 2024 | 3,6500 | 3,9300 | 3,5200 | 3,6200 | 3,6200 | 443.500 |
03 de abr. de 2024 | 3,4300 | 3,7000 | 3,3600 | 3,6600 | 3,6600 | 202.100 |
02 de abr. de 2024 | 3,2800 | 3,4800 | 3,2600 | 3,4700 | 3,4700 | 216.600 |
01 de abr. de 2024 | 3,7400 | 3,7400 | 3,2500 | 3,3800 | 3,3800 | 424.800 |
28 de mar. de 2024 | 3,7800 | 3,9200 | 3,4400 | 3,7800 | 3,7800 | 564.400 |
27 de mar. de 2024 | 4,0000 | 4,0500 | 3,5900 | 3,9000 | 3,9000 | 658.400 |
26 de mar. de 2024 | 3,2000 | 4,0700 | 3,2000 | 3,8300 | 3,8300 | 1.532.400 |
25 de mar. de 2024 | 2,9400 | 3,1900 | 2,8600 | 3,1400 | 3,1400 | 230.900 |
22 de mar. de 2024 | 2,7600 | 2,9000 | 2,6700 | 2,8900 | 2,8900 | 218.000 |
21 de mar. de 2024 | 2,9000 | 2,9500 | 2,6900 | 2,7600 | 2,7600 | 384.200 |
20 de mar. de 2024 | 2,9100 | 2,9100 | 2,6800 | 2,8000 | 2,8000 | 426.600 |
19 de mar. de 2024 | 3,1100 | 3,2100 | 2,7800 | 2,8400 | 2,8400 | 430.300 |
18 de mar. de 2024 | 3,2800 | 3,3500 | 3,0200 | 3,0800 | 3,0800 | 222.800 |
15 de mar. de 2024 | 2,8300 | 3,1600 | 2,8000 | 3,1500 | 3,1500 | 310.500 |
14 de mar. de 2024 | 3,1200 | 3,1200 | 2,8100 | 2,8900 | 2,8900 | 362.000 |
13 de mar. de 2024 | 3,0900 | 3,2300 | 3,0200 | 3,1400 | 3,1400 | 194.000 |
12 de mar. de 2024 | 3,4000 | 3,4000 | 3,0600 | 3,1100 | 3,1100 | 369.500 |
11 de mar. de 2024 | 3,4700 | 3,4700 | 3,3100 | 3,3200 | 3,3200 | 286.400 |
08 de mar. de 2024 | 3,8100 | 3,8100 | 3,3200 | 3,5000 | 3,5000 | 346.800 |
07 de mar. de 2024 | 3,7800 | 3,8300 | 3,7100 | 3,7600 | 3,7600 | 127.700 |
06 de mar. de 2024 | 3,8100 | 3,8500 | 3,7500 | 3,8200 | 3,8200 | 104.400 |
05 de mar. de 2024 | 3,8000 | 3,8600 | 3,7200 | 3,7900 | 3,7900 | 124.800 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |