Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 1,3352 | 1,3386 | 1,3344 | 1,3386 | 1,3386 | - |
16 de mai. de 2024 | 1,3660 | 1,3676 | 1,3658 | 1,3666 | 1,3666 | - |
15 de mai. de 2024 | 1,3356 | 1,3376 | 1,3310 | 1,3376 | 1,3376 | - |
14 de mai. de 2024 | 1,3192 | 1,3198 | 1,3180 | 1,3180 | 1,3180 | - |
13 de mai. de 2024 | 1,3260 | 1,3282 | 1,3256 | 1,3256 | 1,3256 | - |
10 de mai. de 2024 | 1,3400 | 1,3410 | 1,3392 | 1,3392 | 1,3392 | - |
09 de mai. de 2024 | 1,3316 | 1,3346 | 1,3304 | 1,3338 | 1,3338 | - |
08 de mai. de 2024 | 1,3564 | 1,3564 | 1,3522 | 1,3556 | 1,3556 | - |
07 de mai. de 2024 | 1,3514 | 1,3544 | 1,3512 | 1,3520 | 1,3520 | - |
06 de mai. de 2024 | 1,3362 | 1,3384 | 1,3362 | 1,3380 | 1,3380 | - |
03 de mai. de 2024 | 1,3322 | 1,3384 | 1,3320 | 1,3358 | 1,3358 | - |
02 de mai. de 2024 | 1,3268 | 1,3314 | 1,3256 | 1,3314 | 1,3314 | - |
30 de abr. de 2024 | 1,3326 | 1,3326 | 1,3256 | 1,3274 | 1,3274 | - |
29 de abr. de 2024 | 1,3446 | 1,3454 | 1,3430 | 1,3446 | 1,3446 | - |
26 de abr. de 2024 | 1,3068 | 1,3118 | 1,3066 | 1,3100 | 1,3100 | - |
25 de abr. de 2024 | 1,3278 | 1,3298 | 1,3262 | 1,3270 | 1,3270 | - |
24 de abr. de 2024 | 1,3308 | 1,3308 | 1,3262 | 1,3272 | 1,3272 | - |
23 de abr. de 2024 | 1,3418 | 1,3422 | 1,3384 | 1,3422 | 1,3422 | - |
22 de abr. de 2024 | 1,3244 | 1,3280 | 1,3244 | 1,3280 | 1,3280 | - |
19 de abr. de 2024 | 1,3028 | 1,3052 | 1,3028 | 1,3052 | 1,3052 | - |
18 de abr. de 2024 | 1,3304 | 1,3318 | 1,3294 | 1,3294 | 1,3294 | - |
17 de abr. de 2024 | 1,3244 | 1,3266 | 1,3226 | 1,3242 | 1,3242 | - |
16 de abr. de 2024 | 1,3224 | 1,3224 | 1,3154 | 1,3186 | 1,3186 | - |
15 de abr. de 2024 | 1,3422 | 1,3426 | 1,3374 | 1,3374 | 1,3374 | - |
12 de abr. de 2024 | 1,3620 | 1,3638 | 1,3570 | 1,3570 | 1,3570 | - |
11 de abr. de 2024 | 1,3690 | 1,3748 | 1,3690 | 1,3748 | 1,3748 | - |
10 de abr. de 2024 | 1,4006 | 1,4008 | 1,3904 | 1,3904 | 1,3904 | - |
09 de abr. de 2024 | 1,3848 | 1,3876 | 1,3834 | 1,3876 | 1,3876 | - |
08 de abr. de 2024 | 1,3878 | 1,3906 | 1,3878 | 1,3896 | 1,3896 | - |
05 de abr. de 2024 | 1,3752 | 1,3770 | 1,3750 | 1,3760 | 1,3760 | - |
04 de abr. de 2024 | 1,3942 | 1,3976 | 1,3938 | 1,3938 | 1,3938 | - |
03 de abr. de 2024 | 1,3764 | 1,3794 | 1,3744 | 1,3794 | 1,3794 | - |
02 de abr. de 2024 | 1,4246 | 1,4280 | 1,4236 | 1,4246 | 1,4246 | - |
28 de mar. de 2024 | 1,4434 | 1,4464 | 1,4412 | 1,4464 | 1,4464 | - |
27 de mar. de 2024 | 1,4198 | 1,4210 | 1,4190 | 1,4210 | 1,4210 | - |
26 de mar. de 2024 | 1,4078 | 1,4102 | 1,4078 | 1,4090 | 1,4090 | - |
25 de mar. de 2024 | 1,4076 | 1,4094 | 1,4076 | 1,4090 | 1,4090 | - |
22 de mar. de 2024 | 1,3886 | 1,3902 | 1,3878 | 1,3902 | 1,3902 | - |
21 de mar. de 2024 | 1,4214 | 1,4220 | 1,4176 | 1,4186 | 1,4186 | - |
20 de mar. de 2024 | 1,3792 | 1,3836 | 1,3788 | 1,3826 | 1,3826 | - |
19 de mar. de 2024 | 1,3760 | 1,3802 | 1,3760 | 1,3798 | 1,3798 | - |
18 de mar. de 2024 | 1,3596 | 1,3596 | 1,3442 | 1,3452 | 1,3452 | - |
15 de mar. de 2024 | 1,3552 | 1,3552 | 1,3524 | 1,3532 | 1,3532 | - |
14 de mar. de 2024 | 1,3336 | 1,3354 | 1,3326 | 1,3326 | 1,3326 | - |
13 de mar. de 2024 | 1,3286 | 1,3286 | 1,3264 | 1,3280 | 1,3280 | - |
12 de mar. de 2024 | 1,3270 | 1,3288 | 1,3260 | 1,3268 | 1,3268 | - |
11 de mar. de 2024 | 1,3318 | 1,3340 | 1,3318 | 1,3340 | 1,3340 | - |
08 de mar. de 2024 | 1,3658 | 1,3706 | 1,3646 | 1,3646 | 1,3646 | - |
07 de mar. de 2024 | 1,3252 | 1,3344 | 1,3252 | 1,3276 | 1,3276 | - |
06 de mar. de 2024 | 1,3328 | 1,3386 | 1,3310 | 1,3386 | 1,3386 | - |
05 de mar. de 2024 | 1,3232 | 1,3282 | 1,3232 | 1,3282 | 1,3282 | - |
04 de mar. de 2024 | 1,3432 | 1,3442 | 1,3406 | 1,3406 | 1,3406 | - |
01 de mar. de 2024 | 1,3342 | 1,3350 | 1,3310 | 1,3340 | 1,3340 | - |
29 de fev. de 2024 | 1,3318 | 1,3332 | 1,3266 | 1,3318 | 1,3318 | - |
28 de fev. de 2024 | 1,3272 | 1,3272 | 1,3216 | 1,3216 | 1,3216 | - |
27 de fev. de 2024 | 1,3362 | 1,3378 | 1,3354 | 1,3366 | 1,3366 | - |
26 de fev. de 2024 | 1,3596 | 1,3596 | 1,3526 | 1,3526 | 1,3526 | - |
23 de fev. de 2024 | 1,3744 | 1,3754 | 1,3720 | 1,3736 | 1,3736 | - |
22 de fev. de 2024 | 1,3620 | 1,3620 | 1,3580 | 1,3592 | 1,3592 | - |
21 de fev. de 2024 | 1,3508 | 1,3510 | 1,3460 | 1,3468 | 1,3468 | - |
20 de fev. de 2024 | 1,3554 | 1,3578 | 1,3544 | 1,3544 | 1,3544 | - |
19 de fev. de 2024 | 1,3560 | 1,3570 | 1,3556 | 1,3556 | 1,3556 | - |
16 de fev. de 2024 | 1,3844 | 1,3866 | 1,3832 | 1,3866 | 1,3866 | - |
15 de fev. de 2024 | 1,3824 | 1,3836 | 1,3816 | 1,3836 | 1,3836 | - |
14 de fev. de 2024 | 1,3676 | 1,3708 | 1,3676 | 1,3700 | 1,3700 | - |
13 de fev. de 2024 | 1,3832 | 1,3832 | 1,3764 | 1,3764 | 1,3764 | - |
12 de fev. de 2024 | 1,3808 | 1,3860 | 1,3808 | 1,3860 | 1,3860 | - |
09 de fev. de 2024 | 1,3962 | 1,4000 | 1,3962 | 1,4000 | 1,4000 | - |
08 de fev. de 2024 | 1,3944 | 1,3944 | 1,3884 | 1,3884 | 1,3884 | - |
07 de fev. de 2024 | 1,3618 | 1,3618 | 1,3594 | 1,3594 | 1,3594 | - |
06 de fev. de 2024 | 1,3598 | 1,3614 | 1,3580 | 1,3614 | 1,3614 | - |
05 de fev. de 2024 | 1,3570 | 1,3570 | 1,3550 | 1,3550 | 1,3550 | - |
02 de fev. de 2024 | 1,3794 | 1,3796 | 1,3728 | 1,3736 | 1,3736 | - |
01 de fev. de 2024 | 1,3410 | 1,3410 | 1,3354 | 1,3390 | 1,3390 | - |
31 de jan. de 2024 | 1,3714 | 1,3756 | 1,3714 | 1,3734 | 1,3734 | - |
30 de jan. de 2024 | 1,3660 | 1,3666 | 1,3570 | 1,3608 | 1,3608 | - |
29 de jan. de 2024 | 1,3522 | 1,3576 | 1,3522 | 1,3562 | 1,3562 | - |
26 de jan. de 2024 | 1,3280 | 1,3288 | 1,3238 | 1,3238 | 1,3238 | - |
25 de jan. de 2024 | 1,3212 | 1,3268 | 1,3192 | 1,3268 | 1,3268 | - |
24 de jan. de 2024 | 1,3220 | 1,3254 | 1,3212 | 1,3212 | 1,3212 | - |
23 de jan. de 2024 | 1,3050 | 1,3074 | 1,3034 | 1,3058 | 1,3058 | - |
22 de jan. de 2024 | 1,2950 | 1,2980 | 1,2946 | 1,2946 | 1,2946 | - |
19 de jan. de 2024 | 1,2896 | 1,2950 | 1,2896 | 1,2920 | 1,2920 | - |
18 de jan. de 2024 | 1,2788 | 1,2844 | 1,2788 | 1,2836 | 1,2836 | - |
17 de jan. de 2024 | 1,3252 | 1,3252 | 1,3206 | 1,3206 | 1,3206 | - |
16 de jan. de 2024 | 1,3306 | 1,3324 | 1,3290 | 1,3290 | 1,3290 | - |
15 de jan. de 2024 | 1,3508 | 1,3508 | 1,3464 | 1,3472 | 1,3472 | - |
12 de jan. de 2024 | 1,3464 | 1,3496 | 1,3456 | 1,3464 | 1,3464 | - |
11 de jan. de 2024 | 1,3550 | 1,3558 | 1,3462 | 1,3480 | 1,3480 | - |
10 de jan. de 2024 | 1,3454 | 1,3454 | 1,3400 | 1,3400 | 1,3400 | - |
09 de jan. de 2024 | 1,3386 | 1,3386 | 1,3356 | 1,3364 | 1,3364 | - |
08 de jan. de 2024 | 1,3332 | 1,3332 | 1,3266 | 1,3328 | 1,3328 | - |
05 de jan. de 2024 | 1,3444 | 1,3464 | 1,3436 | 1,3464 | 1,3464 | - |
04 de jan. de 2024 | 1,3508 | 1,3508 | 1,3378 | 1,3378 | 1,3378 | - |
03 de jan. de 2024 | 1,3610 | 1,3610 | 1,3558 | 1,3582 | 1,3582 | - |
02 de jan. de 2024 | 1,3846 | 1,3854 | 1,3804 | 1,3814 | 1,3814 | - |
29 de dez. de 2023 | 1,4008 | 1,4008 | 1,3938 | 1,3938 | 1,3938 | - |
28 de dez. de 2023 | 1,4020 | 1,4056 | 1,3958 | 1,4054 | 1,4054 | - |
28 de dez. de 2023 | 0.067 Dividendo | |||||
27 de dez. de 2023 | 1,4260 | 1,4264 | 1,4194 | 1,4202 | 1,3532 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |