Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 36.701 |
02 de mai. de 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 16.050 |
01 de mai. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 44.199 |
30 de abr. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 10.000 |
29 de abr. de 2024 | 1,0700 | 1,1050 | 1,0700 | 1,1000 | 1,1000 | 38.703 |
26 de abr. de 2024 | 1,1000 | 1,1100 | 1,0600 | 1,0600 | 1,0600 | 20.991 |
24 de abr. de 2024 | 1,0900 | 1,1050 | 1,0900 | 1,1050 | 1,1050 | 19.842 |
23 de abr. de 2024 | 1,0800 | 1,1000 | 1,0800 | 1,0950 | 1,0950 | 61.383 |
22 de abr. de 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 14 |
19 de abr. de 2024 | 1,0700 | 1,0800 | 1,0700 | 1,0800 | 1,0800 | 51.870 |
18 de abr. de 2024 | 1,0700 | 1,0850 | 1,0600 | 1,0600 | 1,0600 | 83.868 |
17 de abr. de 2024 | 1,0850 | 1,0850 | 1,0700 | 1,0700 | 1,0700 | 25.273 |
16 de abr. de 2024 | 1,0750 | 1,0750 | 1,0700 | 1,0750 | 1,0750 | 55.000 |
15 de abr. de 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 12.270 |
12 de abr. de 2024 | 1,1050 | 1,1050 | 1,0850 | 1,0850 | 1,0850 | 7.869 |
11 de abr. de 2024 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 64.155 |
10 de abr. de 2024 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | - |
09 de abr. de 2024 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 200 |
08 de abr. de 2024 | 1,0750 | 1,0850 | 1,0750 | 1,0850 | 1,0850 | 21.101 |
05 de abr. de 2024 | 1,0600 | 1,0850 | 1,0600 | 1,0850 | 1,0850 | 24.597 |
04 de abr. de 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 100 |
03 de abr. de 2024 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 41.208 |
02 de abr. de 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1 |
28 de mar. de 2024 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 3.799 |
27 de mar. de 2024 | 1,0550 | 1,0550 | 1,0500 | 1,0500 | 1,0500 | 30.000 |
26 de mar. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 3.537 |
25 de mar. de 2024 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | - |
22 de mar. de 2024 | 1,0550 | 1,0550 | 1,0450 | 1,0450 | 1,0450 | 954 |
21 de mar. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
20 de mar. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
19 de mar. de 2024 | 1,0450 | 1,0500 | 1,0450 | 1,0500 | 1,0500 | 24.893 |
18 de mar. de 2024 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 3.000 |
15 de mar. de 2024 | 1,0350 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 2.600 |
14 de mar. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 46.530 |
13 de mar. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 99.081 |
12 de mar. de 2024 | 1,0400 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | 75.279 |
11 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 16.729 |
08 de mar. de 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 11.209 |
07 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 19.001 |
06 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 2.000 |
05 de mar. de 2024 | 1,0750 | 1,0750 | 1,0400 | 1,0400 | 1,0400 | 12.377 |
04 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 623 |
04 de mar. de 2024 | 0.04 Dividendo | |||||
01 de mar. de 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0600 | 1,0200 | 9.500 |
29 de fev. de 2024 | 1,0450 | 1,0650 | 1,0400 | 1,0650 | 1,0248 | 133.378 |
28 de fev. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0104 | 182.179 |
27 de fev. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0104 | 173.150 |
26 de fev. de 2024 | 1,0500 | 1,0500 | 1,0450 | 1,0450 | 1,0056 | 46.178 |
23 de fev. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0104 | - |
22 de fev. de 2024 | 1,0600 | 1,0600 | 1,0450 | 1,0500 | 1,0104 | 18.822 |
21 de fev. de 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0550 | 1,0152 | 37.093 |
20 de fev. de 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0400 | 1,0008 | 55.465 |
19 de fev. de 2024 | 1,0500 | 1,0950 | 1,0500 | 1,0950 | 1,0537 | 5.058 |
16 de fev. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0104 | - |
15 de fev. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0104 | - |
14 de fev. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0104 | 495 |
13 de fev. de 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 0,9959 | - |
12 de fev. de 2024 | 1,0500 | 1,0500 | 1,0350 | 1,0350 | 0,9959 | 5.345 |
09 de fev. de 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0585 | - |
08 de fev. de 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1000 | 1,0585 | 9.091 |
07 de fev. de 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,9911 | - |
06 de fev. de 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,9911 | - |
05 de fev. de 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,9911 | 20.000 |
02 de fev. de 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 0,9959 | 34.000 |
01 de fev. de 2024 | 1,0450 | 1,0450 | 1,0300 | 1,0300 | 0,9911 | 84.017 |
31 de jan. de 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 0,9959 | 31.629 |
30 de jan. de 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0350 | 0,9959 | 95.699 |
29 de jan. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0008 | 18.000 |
25 de jan. de 2024 | 1,0400 | 1,0500 | 1,0400 | 1,0400 | 1,0008 | 100.303 |
24 de jan. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0104 | - |
23 de jan. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0104 | 30.480 |
22 de jan. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9815 | - |
19 de jan. de 2024 | 1,0300 | 1,0300 | 1,0200 | 1,0200 | 0,9815 | 104.845 |
18 de jan. de 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9719 | - |
17 de jan. de 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9719 | - |
16 de jan. de 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9719 | 4.000 |
15 de jan. de 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,9911 | 33.976 |
12 de jan. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9815 | 19.075 |
11 de jan. de 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0200 | 0,9815 | 52.500 |
10 de jan. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9815 | - |
09 de jan. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9815 | - |
08 de jan. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9815 | 79.150 |
05 de jan. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9815 | 850 |
04 de jan. de 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,9911 | 2.000 |
03 de jan. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9815 | - |
02 de jan. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9815 | - |
29 de dez. de 2023 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9815 | 4.857 |
28 de dez. de 2023 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,9911 | - |
27 de dez. de 2023 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,9911 | - |
22 de dez. de 2023 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,9911 | - |
21 de dez. de 2023 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,9911 | - |
20 de dez. de 2023 | 1,0250 | 1,0300 | 1,0250 | 1,0300 | 0,9911 | 19.600 |
19 de dez. de 2023 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | 0,9671 | - |
18 de dez. de 2023 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | 0,9671 | - |
15 de dez. de 2023 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | 0,9671 | - |
14 de dez. de 2023 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | 0,9671 | 24.303 |
13 de dez. de 2023 | 1,0500 | 1,0500 | 1,0000 | 1,0050 | 0,9671 | 74.053 |
12 de dez. de 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9623 | - |
11 de dez. de 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9623 | - |
08 de dez. de 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9623 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |