Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de mai. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
01 de mai. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
30 de abr. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
29 de abr. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
26 de abr. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
25 de abr. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
24 de abr. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 16.300 |
23 de abr. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 2.100 |
22 de abr. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
19 de abr. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
18 de abr. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1.600 |
17 de abr. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
16 de abr. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
15 de abr. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 100 |
12 de abr. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1.100 |
11 de abr. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
10 de abr. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
09 de abr. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
08 de abr. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
05 de abr. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
04 de abr. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
03 de abr. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
02 de abr. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
01 de abr. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
28 de mar. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
27 de mar. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
26 de mar. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
25 de mar. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 18.200 |
22 de mar. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
21 de mar. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
20 de mar. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 16.300 |
19 de mar. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
18 de mar. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
15 de mar. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1.600 |
14 de mar. de 2024 | 1,5000 | 1,5000 | 1,3600 | 1,3600 | 1,3600 | 4.800 |
13 de mar. de 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
12 de mar. de 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
11 de mar. de 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
08 de mar. de 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
07 de mar. de 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
06 de mar. de 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1.600 |
05 de mar. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
04 de mar. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
01 de mar. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
29 de fev. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
28 de fev. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
27 de fev. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
26 de fev. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
23 de fev. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
22 de fev. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
21 de fev. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
20 de fev. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
16 de fev. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
15 de fev. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
14 de fev. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
13 de fev. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
12 de fev. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
09 de fev. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
08 de fev. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
07 de fev. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
06 de fev. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
05 de fev. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
02 de fev. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1.100 |
01 de fev. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
31 de jan. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
30 de jan. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
29 de jan. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 22.800 |
26 de jan. de 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
25 de jan. de 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
24 de jan. de 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
23 de jan. de 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
22 de jan. de 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
19 de jan. de 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1.100 |
18 de jan. de 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 28.600 |
17 de jan. de 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
16 de jan. de 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 17.200 |
12 de jan. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
11 de jan. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1.600 |
10 de jan. de 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
09 de jan. de 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
08 de jan. de 2024 | 1,4800 | 1,6100 | 1,4800 | 1,5300 | 1,5300 | 51.900 |
05 de jan. de 2024 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | - |
04 de jan. de 2024 | 1,5100 | 1,5100 | 1,3660 | 1,3660 | 1,3660 | 3.000 |
03 de jan. de 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 3.000 |
02 de jan. de 2024 | 1,4750 | 1,5750 | 1,4750 | 1,5750 | 1,5750 | 6.900 |
29 de dez. de 2023 | 1,4500 | 1,5500 | 1,4500 | 1,5500 | 1,5500 | 4.800 |
28 de dez. de 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 24.000 |
27 de dez. de 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
26 de dez. de 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
22 de dez. de 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
21 de dez. de 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
20 de dez. de 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1.400 |
19 de dez. de 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
18 de dez. de 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
15 de dez. de 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
14 de dez. de 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 18.700 |
13 de dez. de 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 38.100 |
12 de dez. de 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
11 de dez. de 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 18.700 |
08 de dez. de 2023 | 1,3300 | 1,3950 | 1,3200 | 1,3200 | 1,3200 | 46.700 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |