Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
14 de jun. de 2024 | 1,3900 | 1,5000 | 1,3900 | 1,5000 | 1,5000 | 1.100 |
13 de jun. de 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4400 | 1,4400 | 3.100 |
12 de jun. de 2024 | 1,4000 | 1,5200 | 1,4000 | 1,5200 | 1,5200 | 5.400 |
11 de jun. de 2024 | 1,4700 | 1,4800 | 1,4700 | 1,4800 | 1,4800 | 2.400 |
10 de jun. de 2024 | 1,5300 | 1,5600 | 1,4900 | 1,5400 | 1,5400 | 6.300 |
07 de jun. de 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 2.800 |
06 de jun. de 2024 | 1,5700 | 1,5700 | 1,4500 | 1,4500 | 1,4500 | 7.100 |
05 de jun. de 2024 | 1,4200 | 1,7000 | 1,4200 | 1,5000 | 1,5000 | 11.100 |
04 de jun. de 2024 | 1,5000 | 1,5500 | 1,4400 | 1,4400 | 1,4400 | 3.600 |
03 de jun. de 2024 | 1,4900 | 1,5200 | 1,4900 | 1,5200 | 1,5200 | 1.000 |
31 de mai. de 2024 | 1,4500 | 1,4600 | 1,4300 | 1,4300 | 1,4300 | 81.800 |
30 de mai. de 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4700 | 1,4700 | 82.500 |
29 de mai. de 2024 | 1,4300 | 1,4300 | 1,3800 | 1,4100 | 1,4100 | 15.300 |
28 de mai. de 2024 | 1,5000 | 1,5000 | 1,2500 | 1,4300 | 1,4300 | 3.700 |
24 de mai. de 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4400 | 1,4400 | 8.300 |
23 de mai. de 2024 | 1,3600 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 1.200 |
22 de mai. de 2024 | 1,4000 | 1,4400 | 1,3900 | 1,4200 | 1,4200 | 15.900 |
21 de mai. de 2024 | 1,3600 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 1.100 |
20 de mai. de 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2700 | 1,2700 | 2.000 |
17 de mai. de 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 6.800 |
16 de mai. de 2024 | 1,3400 | 1,3400 | 1,2500 | 1,2800 | 1,2800 | 4.300 |
15 de mai. de 2024 | 1,3300 | 1,3300 | 1,2400 | 1,2400 | 1,2400 | 2.500 |
14 de mai. de 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | 4.300 |
13 de mai. de 2024 | 1,2400 | 1,3200 | 1,2400 | 1,3100 | 1,3100 | 9.000 |
10 de mai. de 2024 | 1,3000 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | 2.200 |
09 de mai. de 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3300 | 1,3300 | 11.000 |
08 de mai. de 2024 | 1,3400 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 4.600 |
07 de mai. de 2024 | 1,2500 | 1,3900 | 1,2500 | 1,3400 | 1,3400 | 6.200 |
06 de mai. de 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3400 | 1,3400 | 3.400 |
03 de mai. de 2024 | 1,3000 | 1,3400 | 1,2600 | 1,3400 | 1,3400 | 4.800 |
02 de mai. de 2024 | 1,2100 | 1,3000 | 1,2100 | 1,3000 | 1,3000 | 17.100 |
01 de mai. de 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 400 |
30 de abr. de 2024 | 1,1900 | 1,2700 | 1,1800 | 1,2700 | 1,2700 | 2.800 |
29 de abr. de 2024 | 1,3000 | 1,3000 | 1,2000 | 1,2700 | 1,2700 | 6.200 |
26 de abr. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 300 |
25 de abr. de 2024 | 1,3400 | 1,3400 | 1,2600 | 1,2900 | 1,2900 | 53.600 |
24 de abr. de 2024 | 1,2900 | 1,3000 | 1,2900 | 1,2900 | 1,2900 | 800 |
23 de abr. de 2024 | 1,3200 | 1,3300 | 1,2900 | 1,2900 | 1,2900 | 3.000 |
22 de abr. de 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 9.100 |
19 de abr. de 2024 | 1,1600 | 1,2500 | 1,1600 | 1,2200 | 1,2200 | 9.600 |
18 de abr. de 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2700 | 1,2700 | 12.100 |
17 de abr. de 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 15.600 |
16 de abr. de 2024 | 1,2800 | 1,3300 | 1,2600 | 1,2600 | 1,2600 | 20.100 |
15 de abr. de 2024 | 1,3200 | 1,3300 | 1,2700 | 1,3000 | 1,3000 | 6.900 |
12 de abr. de 2024 | 1,3300 | 1,3500 | 1,2700 | 1,2700 | 1,2700 | 2.000 |
11 de abr. de 2024 | 1,3100 | 1,3500 | 1,2700 | 1,2700 | 1,2700 | 12.800 |
10 de abr. de 2024 | 1,3100 | 1,3900 | 1,3100 | 1,3100 | 1,3100 | 1.900 |
09 de abr. de 2024 | 1,3900 | 1,3900 | 1,3100 | 1,3200 | 1,3200 | 6.800 |
08 de abr. de 2024 | 1,3200 | 1,3500 | 1,3000 | 1,3200 | 1,3200 | 12.700 |
05 de abr. de 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 6.300 |
04 de abr. de 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | 6.700 |
03 de abr. de 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | 9.800 |
02 de abr. de 2024 | 1,3000 | 1,3800 | 1,3000 | 1,3800 | 1,3800 | 3.300 |
01 de abr. de 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3500 | 1,3500 | 1.800 |
28 de mar. de 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 10.300 |
27 de mar. de 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 13.300 |
26 de mar. de 2024 | 1,3500 | 1,3500 | 1,2900 | 1,3000 | 1,3000 | 14.600 |
25 de mar. de 2024 | 1,3100 | 1,4000 | 1,3100 | 1,3600 | 1,3600 | 7.100 |
22 de mar. de 2024 | 1,3600 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 21.700 |
21 de mar. de 2024 | 1,3000 | 1,3700 | 1,3000 | 1,3100 | 1,3100 | 26.600 |
20 de mar. de 2024 | 1,3600 | 1,3600 | 1,3100 | 1,3300 | 1,3300 | 33.400 |
19 de mar. de 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 10.100 |
18 de mar. de 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3200 | 1,3200 | 3.400 |
15 de mar. de 2024 | 1,2900 | 1,3100 | 1,2900 | 1,3000 | 1,3000 | 2.200 |
14 de mar. de 2024 | 1,3400 | 1,3400 | 1,2800 | 1,2800 | 1,2800 | 2.400 |
13 de mar. de 2024 | 1,2900 | 1,3300 | 1,2900 | 1,3300 | 1,3300 | 5.600 |
12 de mar. de 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 16.500 |
11 de mar. de 2024 | 1,2500 | 1,3400 | 1,2500 | 1,2800 | 1,2800 | 19.400 |
08 de mar. de 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3300 | 1,3300 | 11.600 |
07 de mar. de 2024 | 1,2900 | 1,3200 | 1,2600 | 1,2800 | 1,2800 | 8.200 |
06 de mar. de 2024 | 1,3100 | 1,3400 | 1,2600 | 1,2900 | 1,2900 | 3.700 |
05 de mar. de 2024 | 1,2800 | 1,2900 | 1,2600 | 1,2700 | 1,2700 | 8.000 |
04 de mar. de 2024 | 1,3100 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 4.900 |
01 de mar. de 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 14.500 |
29 de fev. de 2024 | 1,3500 | 1,3500 | 1,2600 | 1,3100 | 1,3100 | 11.200 |
28 de fev. de 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 4.100 |
27 de fev. de 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3100 | 1,3100 | 10.500 |
26 de fev. de 2024 | 1,3700 | 1,3700 | 1,2600 | 1,3500 | 1,3500 | 18.200 |
23 de fev. de 2024 | 1,2900 | 1,3200 | 1,2900 | 1,3200 | 1,3200 | 7.400 |
22 de fev. de 2024 | 1,3500 | 1,3500 | 1,2800 | 1,2900 | 1,2900 | 12.800 |
21 de fev. de 2024 | 1,3100 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | 7.600 |
20 de fev. de 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | 19.100 |
16 de fev. de 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2900 | 1,2900 | 28.000 |
15 de fev. de 2024 | 1,3500 | 1,3600 | 1,3000 | 1,3200 | 1,3200 | 57.100 |
14 de fev. de 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 14.300 |
13 de fev. de 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | 17.200 |
12 de fev. de 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3400 | 1,3400 | 3.800 |
09 de fev. de 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 15.000 |
08 de fev. de 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 33.600 |
07 de fev. de 2024 | 1,4800 | 1,4800 | 1,4200 | 1,4300 | 1,4300 | 10.900 |
06 de fev. de 2024 | 1,5700 | 1,5700 | 1,4600 | 1,5100 | 1,5100 | 166.900 |
05 de fev. de 2024 | 1,5900 | 1,7400 | 1,5900 | 1,6000 | 1,6000 | 6.700 |
02 de fev. de 2024 | 1,6500 | 1,7100 | 1,6500 | 1,6700 | 1,6700 | 3.900 |
01 de fev. de 2024 | 1,6200 | 1,6400 | 1,6200 | 1,6200 | 1,6200 | 3.400 |
31 de jan. de 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 300 |
30 de jan. de 2024 | 1,6500 | 1,6700 | 1,6300 | 1,6400 | 1,6400 | 3.100 |
29 de jan. de 2024 | 1,7000 | 1,8000 | 1,6600 | 1,6600 | 1,6600 | 3.200 |
26 de jan. de 2024 | 1,6900 | 1,7400 | 1,6900 | 1,7200 | 1,7200 | 12.800 |
25 de jan. de 2024 | 1,7600 | 1,7900 | 1,7000 | 1,7000 | 1,7000 | 700 |
24 de jan. de 2024 | 1,7700 | 1,7900 | 1,7300 | 1,7300 | 1,7300 | 3.600 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |