Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
10 de mai. de 2024 | 1,4360 | 1,4360 | 1,3700 | 1,3700 | 1,3700 | 3.422 |
09 de mai. de 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 3.100 |
08 de mai. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
07 de mai. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
06 de mai. de 2024 | 1,3300 | 1,4100 | 1,3300 | 1,3400 | 1,3400 | 12.000 |
03 de mai. de 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 9.200 |
02 de mai. de 2024 | 1,4000 | 1,4000 | 1,3000 | 1,3000 | 1,3000 | 6.200 |
01 de mai. de 2024 | 1,3600 | 1,3600 | 1,2900 | 1,2900 | 1,2900 | 1.200 |
30 de abr. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1.500 |
29 de abr. de 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 23.600 |
26 de abr. de 2024 | 1,3700 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 23.200 |
25 de abr. de 2024 | 1,3300 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 6.500 |
24 de abr. de 2024 | 1,3300 | 1,3300 | 1,2500 | 1,2500 | 1,2500 | 28.900 |
23 de abr. de 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1.100 |
22 de abr. de 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 9.700 |
19 de abr. de 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 4.500 |
18 de abr. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
17 de abr. de 2024 | 1,1500 | 1,2100 | 1,1500 | 1,2100 | 1,2100 | 5.700 |
16 de abr. de 2024 | 1,1200 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 2.000 |
15 de abr. de 2024 | 1,1300 | 1,2100 | 1,1300 | 1,1500 | 1,1500 | 11.800 |
12 de abr. de 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 5.000 |
11 de abr. de 2024 | 1,1900 | 1,2400 | 1,1900 | 1,2400 | 1,2400 | 7.300 |
10 de abr. de 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 2.300 |
09 de abr. de 2024 | 1,2300 | 1,2300 | 1,1800 | 1,1800 | 1,1800 | 400 |
08 de abr. de 2024 | 1,2300 | 1,2300 | 1,1600 | 1,1600 | 1,1600 | 2.700 |
05 de abr. de 2024 | 1,1800 | 1,1800 | 1,1400 | 1,1400 | 1,1400 | 23.800 |
04 de abr. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 600 |
03 de abr. de 2024 | 1,1700 | 1,2200 | 1,1700 | 1,2200 | 1,2200 | 2.500 |
02 de abr. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1.200 |
01 de abr. de 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 25.400 |
28 de mar. de 2024 | 1,1800 | 1,2500 | 1,1800 | 1,2100 | 1,2100 | 25.700 |
27 de mar. de 2024 | 1,0600 | 1,1700 | 1,0600 | 1,1700 | 1,1700 | 31.900 |
26 de mar. de 2024 | 1,1200 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 29.200 |
25 de mar. de 2024 | 1,2200 | 1,2200 | 1,1600 | 1,1600 | 1,1600 | 7.700 |
22 de mar. de 2024 | 1,2700 | 1,2700 | 1,1600 | 1,2100 | 1,2100 | 5.100 |
21 de mar. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 100 |
20 de mar. de 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 10.700 |
19 de mar. de 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 9.600 |
18 de mar. de 2024 | 1,1700 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 14.600 |
15 de mar. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 5.400 |
14 de mar. de 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
13 de mar. de 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 300 |
12 de mar. de 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
11 de mar. de 2024 | 1,1200 | 1,1900 | 1,1100 | 1,1900 | 1,1900 | 6.400 |
08 de mar. de 2024 | 1,1900 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 15.100 |
07 de mar. de 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 2.500 |
06 de mar. de 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1.100 |
05 de mar. de 2024 | 1,1100 | 1,1700 | 1,1100 | 1,1700 | 1,1700 | 6.700 |
04 de mar. de 2024 | 1,1200 | 1,1900 | 1,1200 | 1,1900 | 1,1900 | 29.300 |
01 de mar. de 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 10.700 |
29 de fev. de 2024 | 1,1600 | 1,2500 | 1,1600 | 1,1700 | 1,1700 | 24.400 |
28 de fev. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
27 de fev. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 8.700 |
26 de fev. de 2024 | 1,0900 | 1,1600 | 1,0900 | 1,1000 | 1,1000 | 2.400 |
23 de fev. de 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 3.700 |
22 de fev. de 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 2.300 |
21 de fev. de 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | 3.800 |
20 de fev. de 2024 | 1,0300 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 11.300 |
16 de fev. de 2024 | 1,0700 | 1,0900 | 1,0600 | 1,0600 | 1,0600 | 14.500 |
15 de fev. de 2024 | 1,0600 | 1,0600 | 1,0100 | 1,0300 | 1,0300 | 42.800 |
14 de fev. de 2024 | 1,0600 | 1,0600 | 1,0100 | 1,0100 | 1,0100 | 6.100 |
13 de fev. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 9.600 |
12 de fev. de 2024 | 1,0200 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 1.500 |
09 de fev. de 2024 | 1,0600 | 1,0600 | 0,9800 | 1,0200 | 1,0200 | 6.500 |
08 de fev. de 2024 | 1,0200 | 1,0700 | 1,0200 | 1,0200 | 1,0200 | 2.900 |
07 de fev. de 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 2.800 |
06 de fev. de 2024 | 1,0800 | 1,0800 | 1,0700 | 1,0700 | 1,0700 | 9.300 |
05 de fev. de 2024 | 0,9800 | 1,0500 | 0,9800 | 1,0500 | 1,0500 | 12.300 |
02 de fev. de 2024 | 1,0800 | 1,0800 | 0,9800 | 1,0500 | 1,0500 | 10.900 |
01 de fev. de 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 15.000 |
31 de jan. de 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 2.600 |
30 de jan. de 2024 | 1,0500 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 18.500 |
29 de jan. de 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0400 | 1,0400 | 24.900 |
26 de jan. de 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 10.400 |
25 de jan. de 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 2.100 |
24 de jan. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 2.500 |
23 de jan. de 2024 | 1,0200 | 1,0200 | 0,9600 | 1,0200 | 1,0200 | 5.900 |
22 de jan. de 2024 | 0,9900 | 1,0000 | 0,9700 | 0,9700 | 0,9700 | 91.900 |
19 de jan. de 2024 | 1,0200 | 1,0800 | 1,0200 | 1,0700 | 1,0700 | 4.700 |
18 de jan. de 2024 | 1,2200 | 1,2200 | 1,0800 | 1,1400 | 1,1400 | 39.500 |
17 de jan. de 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 122.800 |
16 de jan. de 2024 | 1,6400 | 1,6700 | 1,5900 | 1,6700 | 1,6700 | 14.200 |
12 de jan. de 2024 | 1,6400 | 1,6400 | 1,5500 | 1,5500 | 1,5500 | 4.500 |
11 de jan. de 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 2.200 |
10 de jan. de 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 37.400 |
09 de jan. de 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 4.000 |
08 de jan. de 2024 | 1,6500 | 1,6700 | 1,6500 | 1,6700 | 1,6700 | 6.600 |
05 de jan. de 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | 4.200 |
04 de jan. de 2024 | 1,7100 | 1,7100 | 1,6700 | 1,7100 | 1,7100 | 13.300 |
03 de jan. de 2024 | 1,7400 | 1,7400 | 1,7300 | 1,7300 | 1,7300 | 2.800 |
02 de jan. de 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1.300 |
29 de dez. de 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1.600 |
28 de dez. de 2023 | 1,6500 | 1,7000 | 1,6500 | 1,7000 | 1,7000 | 1.300 |
27 de dez. de 2023 | 1,6200 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | 7.200 |
26 de dez. de 2023 | 1,5300 | 1,6700 | 1,5300 | 1,5300 | 1,5300 | 27.200 |
22 de dez. de 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 6.100 |
21 de dez. de 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 2.200 |
20 de dez. de 2023 | 1,6200 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | 7.400 |
19 de dez. de 2023 | 1,6900 | 1,6900 | 1,6100 | 1,6500 | 1,6500 | 40.600 |
18 de dez. de 2023 | 1,6800 | 1,7500 | 1,6800 | 1,6800 | 1,6800 | 5.000 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |