Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de jul. de 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
02 de jul. de 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
01 de jul. de 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
28 de jun. de 2024 | 2,0000 | 2,0000 | 1,9400 | 1,9400 | 1,9400 | 10.900 |
27 de jun. de 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
26 de jun. de 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
25 de jun. de 2024 | 1,9600 | 1,9600 | 1,9400 | 1,9400 | 1,9400 | 16.600 |
24 de jun. de 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 500 |
21 de jun. de 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
20 de jun. de 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 6.000 |
18 de jun. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 67.000 |
17 de jun. de 2024 | 1,8400 | 1,8800 | 1,8400 | 1,8400 | 1,8400 | 22.300 |
14 de jun. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
13 de jun. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
12 de jun. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 100 |
11 de jun. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
10 de jun. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
07 de jun. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 300 |
06 de jun. de 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
05 de jun. de 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
04 de jun. de 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 4.300 |
03 de jun. de 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1.000 |
31 de mai. de 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
30 de mai. de 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
29 de mai. de 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 100 |
28 de mai. de 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 6.200 |
24 de mai. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
23 de mai. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
22 de mai. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
21 de mai. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
20 de mai. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
17 de mai. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 79.500 |
16 de mai. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 5.100 |
15 de mai. de 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
14 de mai. de 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 3.700 |
13 de mai. de 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
10 de mai. de 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
09 de mai. de 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
08 de mai. de 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
07 de mai. de 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 11.800 |
06 de mai. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 111.400 |
03 de mai. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
02 de mai. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
01 de mai. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
30 de abr. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
29 de abr. de 2024 | 1,7700 | 1,7700 | 1,7200 | 1,7200 | 1,7200 | 2.900 |
26 de abr. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
25 de abr. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
24 de abr. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 88.400 |
23 de abr. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
22 de abr. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 6.800 |
19 de abr. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
18 de abr. de 2024 | 1,6800 | 1,7200 | 1,6800 | 1,7200 | 1,7200 | 800 |
17 de abr. de 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 108.600 |
16 de abr. de 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1.200 |
15 de abr. de 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 4.400 |
12 de abr. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 100 |
11 de abr. de 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 100 |
10 de abr. de 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
09 de abr. de 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 3.600 |
08 de abr. de 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 3.800 |
05 de abr. de 2024 | 1,8000 | 1,8200 | 1,8000 | 1,8200 | 1,8200 | 138.900 |
04 de abr. de 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 8.100 |
03 de abr. de 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
02 de abr. de 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
01 de abr. de 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
28 de mar. de 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1.000 |
27 de mar. de 2024 | 1,9200 | 1,9200 | 1,8700 | 1,8700 | 1,8700 | 3.500 |
26 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
25 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
22 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 400.000 |
21 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
20 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 18.500 |
19 de mar. de 2024 | 1,8600 | 1,9000 | 1,8600 | 1,9000 | 1,9000 | 16.300 |
18 de mar. de 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
15 de mar. de 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
14 de mar. de 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
13 de mar. de 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1.500 |
12 de mar. de 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
11 de mar. de 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 500 |
08 de mar. de 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
07 de mar. de 2024 | 1,7400 | 1,7600 | 1,7400 | 1,7600 | 1,7600 | 12.400 |
06 de mar. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
05 de mar. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
04 de mar. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 4.500 |
01 de mar. de 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 17.500 |
29 de fev. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
28 de fev. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
27 de fev. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 76.400 |
26 de fev. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
23 de fev. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
22 de fev. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
21 de fev. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1.100 |
20 de fev. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 30.000 |
16 de fev. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 21.700 |
15 de fev. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1.100 |
14 de fev. de 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
13 de fev. de 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
12 de fev. de 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
09 de fev. de 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 116.300 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |