Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
10 de mai. de 2024 | 1,7360 | 1,7360 | 1,7360 | 1,7360 | 1,7360 | - |
09 de mai. de 2024 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | - |
08 de mai. de 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
07 de mai. de 2024 | 1,7440 | 1,7440 | 1,6780 | 1,6780 | 1,6780 | 3.200 |
06 de mai. de 2024 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | - |
03 de mai. de 2024 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | - |
02 de mai. de 2024 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | - |
30 de abr. de 2024 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | - |
29 de abr. de 2024 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | - |
26 de abr. de 2024 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | - |
25 de abr. de 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | - |
24 de abr. de 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | - |
23 de abr. de 2024 | 1,8060 | 1,8380 | 1,8060 | 1,8380 | 1,8380 | 1.001 |
22 de abr. de 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | - |
19 de abr. de 2024 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | - |
18 de abr. de 2024 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | - |
17 de abr. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
16 de abr. de 2024 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | - |
15 de abr. de 2024 | 1,9060 | 1,9060 | 1,9000 | 1,9000 | 1,9000 | 6.000 |
12 de abr. de 2024 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | - |
11 de abr. de 2024 | 1,9340 | 1,9340 | 1,9340 | 1,9340 | 1,9340 | - |
10 de abr. de 2024 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | - |
09 de abr. de 2024 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | - |
08 de abr. de 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
05 de abr. de 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | - |
04 de abr. de 2024 | 1,7320 | 1,7320 | 1,7320 | 1,7320 | 1,7320 | - |
03 de abr. de 2024 | 1,6960 | 1,6960 | 1,6960 | 1,6960 | 1,6960 | - |
02 de abr. de 2024 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | - |
28 de mar. de 2024 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | - |
27 de mar. de 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
26 de mar. de 2024 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | - |
25 de mar. de 2024 | 1,6860 | 1,6860 | 1,6860 | 1,6860 | 1,6860 | 2.185 |
22 de mar. de 2024 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | - |
21 de mar. de 2024 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | - |
20 de mar. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
19 de mar. de 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
18 de mar. de 2024 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | - |
15 de mar. de 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
14 de mar. de 2024 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | - |
13 de mar. de 2024 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | - |
12 de mar. de 2024 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | - |
11 de mar. de 2024 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | - |
08 de mar. de 2024 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | - |
07 de mar. de 2024 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | - |
06 de mar. de 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
05 de mar. de 2024 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | - |
04 de mar. de 2024 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | - |
01 de mar. de 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
29 de fev. de 2024 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | - |
28 de fev. de 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 643 |
27 de fev. de 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | - |
26 de fev. de 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
23 de fev. de 2024 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | - |
22 de fev. de 2024 | 1,5720 | 1,5900 | 1,5720 | 1,5900 | 1,5900 | 6.482 |
21 de fev. de 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
20 de fev. de 2024 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | - |
19 de fev. de 2024 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | - |
16 de fev. de 2024 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | - |
15 de fev. de 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
14 de fev. de 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
13 de fev. de 2024 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | - |
12 de fev. de 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
09 de fev. de 2024 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | - |
08 de fev. de 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
07 de fev. de 2024 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | - |
06 de fev. de 2024 | 1,6220 | 1,6220 | 1,5900 | 1,5900 | 1,5900 | 2.000 |
05 de fev. de 2024 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | - |
02 de fev. de 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
01 de fev. de 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
31 de jan. de 2024 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | - |
30 de jan. de 2024 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | - |
29 de jan. de 2024 | 1,6520 | 1,6720 | 1,6520 | 1,6720 | 1,6720 | 1.500 |
26 de jan. de 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | - |
25 de jan. de 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
24 de jan. de 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
23 de jan. de 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
22 de jan. de 2024 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | - |
19 de jan. de 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | - |
18 de jan. de 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
17 de jan. de 2024 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | - |
16 de jan. de 2024 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | - |
15 de jan. de 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
12 de jan. de 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
11 de jan. de 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
10 de jan. de 2024 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | - |
09 de jan. de 2024 | 1,5880 | 1,5880 | 1,5880 | 1,5880 | 1,5880 | - |
08 de jan. de 2024 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | - |
05 de jan. de 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
04 de jan. de 2024 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | - |
03 de jan. de 2024 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | - |
02 de jan. de 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
29 de dez. de 2023 | 1,5220 | 1,5220 | 1,5200 | 1,5200 | 1,5200 | - |
28 de dez. de 2023 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | - |
27 de dez. de 2023 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | - |
22 de dez. de 2023 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | - |
21 de dez. de 2023 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | - |
20 de dez. de 2023 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | - |
19 de dez. de 2023 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | - |
18 de dez. de 2023 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | - |
15 de dez. de 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |