Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de mai. de 2024 | 1,0900 | 1,2000 | 1,0700 | 1,1300 | 1,1300 | 729.900 |
01 de mai. de 2024 | 1,0700 | 1,1200 | 1,0600 | 1,0800 | 1,0800 | 398.700 |
30 de abr. de 2024 | 1,0900 | 1,1400 | 1,0600 | 1,0600 | 1,0600 | 490.500 |
29 de abr. de 2024 | 1,1400 | 1,1700 | 1,0500 | 1,0900 | 1,0900 | 988.600 |
26 de abr. de 2024 | 1,0700 | 1,2100 | 1,0300 | 1,0400 | 1,0400 | 1.164.500 |
25 de abr. de 2024 | 1,0100 | 1,0500 | 1,0000 | 1,0400 | 1,0400 | 424.900 |
24 de abr. de 2024 | 1,0400 | 1,0700 | 1,0200 | 1,0200 | 1,0200 | 440.500 |
23 de abr. de 2024 | 1,0900 | 1,0900 | 1,0300 | 1,0500 | 1,0500 | 500.800 |
22 de abr. de 2024 | 0,9300 | 1,1400 | 0,9300 | 1,1100 | 1,1100 | 1.763.700 |
19 de abr. de 2024 | 0,9900 | 1,0100 | 0,9300 | 0,9300 | 0,9300 | 567.600 |
18 de abr. de 2024 | 1,0100 | 1,0200 | 0,9700 | 0,9900 | 0,9900 | 501.300 |
17 de abr. de 2024 | 0,9800 | 1,0300 | 0,9700 | 0,9800 | 0,9800 | 753.000 |
16 de abr. de 2024 | 1,0600 | 1,0600 | 0,9500 | 0,9600 | 0,9600 | 1.759.100 |
15 de abr. de 2024 | 1,0500 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 457.500 |
12 de abr. de 2024 | 1,1100 | 1,1100 | 1,0000 | 1,0400 | 1,0400 | 1.029.100 |
11 de abr. de 2024 | 1,1000 | 1,1700 | 1,0800 | 1,1200 | 1,1200 | 471.800 |
10 de abr. de 2024 | 1,1300 | 1,1300 | 1,0800 | 1,1000 | 1,1000 | 320.300 |
09 de abr. de 2024 | 1,1000 | 1,1400 | 1,0600 | 1,1400 | 1,1400 | 697.200 |
08 de abr. de 2024 | 1,2200 | 1,2400 | 1,0700 | 1,1000 | 1,1000 | 1.685.200 |
05 de abr. de 2024 | 1,2400 | 1,2500 | 1,1800 | 1,2000 | 1,2000 | 757.600 |
04 de abr. de 2024 | 1,2700 | 1,2800 | 1,2000 | 1,2300 | 1,2300 | 926.300 |
03 de abr. de 2024 | 1,2300 | 1,2700 | 1,1900 | 1,2700 | 1,2700 | 444.900 |
02 de abr. de 2024 | 1,3800 | 1,3800 | 1,1900 | 1,2500 | 1,2500 | 1.243.300 |
01 de abr. de 2024 | 1,3200 | 1,4000 | 1,3200 | 1,3800 | 1,3800 | 752.100 |
28 de mar. de 2024 | 1,3800 | 1,4200 | 1,3400 | 1,3400 | 1,3400 | 573.100 |
27 de mar. de 2024 | 1,3700 | 1,4200 | 1,3400 | 1,3900 | 1,3900 | 805.900 |
26 de mar. de 2024 | 1,4500 | 1,4600 | 1,3300 | 1,3400 | 1,3400 | 699.500 |
25 de mar. de 2024 | 1,4300 | 1,4900 | 1,4300 | 1,4500 | 1,4500 | 503.300 |
22 de mar. de 2024 | 1,4400 | 1,5000 | 1,4300 | 1,4500 | 1,4500 | 494.900 |
21 de mar. de 2024 | 1,5100 | 1,5100 | 1,4200 | 1,4800 | 1,4800 | 889.800 |
20 de mar. de 2024 | 1,4000 | 1,5100 | 1,4000 | 1,4800 | 1,4800 | 750.000 |
19 de mar. de 2024 | 1,5100 | 1,5100 | 1,3500 | 1,3900 | 1,3900 | 841.900 |
18 de mar. de 2024 | 1,4900 | 1,5300 | 1,4700 | 1,5000 | 1,5000 | 642.000 |
15 de mar. de 2024 | 1,4700 | 1,5500 | 1,4700 | 1,5100 | 1,5100 | 1.961.400 |
14 de mar. de 2024 | 1,5300 | 1,5300 | 1,4200 | 1,4700 | 1,4700 | 884.400 |
13 de mar. de 2024 | 1,4800 | 1,6100 | 1,4800 | 1,5300 | 1,5300 | 1.097.100 |
12 de mar. de 2024 | 1,5500 | 1,5500 | 1,4600 | 1,5200 | 1,5200 | 1.329.500 |
11 de mar. de 2024 | 1,3900 | 1,5500 | 1,3800 | 1,4600 | 1,4600 | 1.939.700 |
08 de mar. de 2024 | 1,3600 | 1,4100 | 1,3400 | 1,3400 | 1,3400 | 610.100 |
07 de mar. de 2024 | 1,3600 | 1,4100 | 1,3000 | 1,3500 | 1,3500 | 862.900 |
06 de mar. de 2024 | 1,2800 | 1,3300 | 1,2500 | 1,3300 | 1,3300 | 757.500 |
05 de mar. de 2024 | 1,2600 | 1,3100 | 1,2500 | 1,2700 | 1,2700 | 404.600 |
04 de mar. de 2024 | 1,2800 | 1,3000 | 1,2200 | 1,2900 | 1,2900 | 990.700 |
01 de mar. de 2024 | 1,3300 | 1,3400 | 1,2800 | 1,3100 | 1,3100 | 604.300 |
29 de fev. de 2024 | 1,3000 | 1,3800 | 1,2900 | 1,3200 | 1,3200 | 1.117.900 |
28 de fev. de 2024 | 1,3300 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | 817.000 |
27 de fev. de 2024 | 1,3000 | 1,3400 | 1,2700 | 1,3000 | 1,3000 | 966.500 |
26 de fev. de 2024 | 1,3500 | 1,3500 | 1,2700 | 1,2700 | 1,2700 | 1.114.400 |
23 de fev. de 2024 | 1,2500 | 1,3600 | 1,2000 | 1,3400 | 1,3400 | 1.426.900 |
22 de fev. de 2024 | 1,4000 | 1,4000 | 1,2500 | 1,2700 | 1,2700 | 1.088.500 |
21 de fev. de 2024 | 1,4000 | 1,4000 | 1,3200 | 1,3200 | 1,3200 | 962.000 |
20 de fev. de 2024 | 1,3900 | 1,4300 | 1,3200 | 1,3400 | 1,3400 | 1.272.200 |
16 de fev. de 2024 | 1,4700 | 1,5000 | 1,4200 | 1,4300 | 1,4300 | 1.101.500 |
15 de fev. de 2024 | 1,4700 | 1,4900 | 1,4300 | 1,4500 | 1,4500 | 552.200 |
14 de fev. de 2024 | 1,4200 | 1,4800 | 1,3900 | 1,4500 | 1,4500 | 555.700 |
13 de fev. de 2024 | 1,4500 | 1,4900 | 1,3900 | 1,4300 | 1,4300 | 705.600 |
12 de fev. de 2024 | 1,4500 | 1,5200 | 1,4500 | 1,4900 | 1,4900 | 832.900 |
09 de fev. de 2024 | 1,4700 | 1,4900 | 1,4400 | 1,4500 | 1,4500 | 541.500 |
08 de fev. de 2024 | 1,4700 | 1,5100 | 1,4400 | 1,4800 | 1,4800 | 889.700 |
07 de fev. de 2024 | 1,4600 | 1,4800 | 1,3900 | 1,4400 | 1,4400 | 1.056.600 |
06 de fev. de 2024 | 1,4900 | 1,5000 | 1,3600 | 1,3800 | 1,3800 | 1.774.500 |
05 de fev. de 2024 | 1,6200 | 1,6200 | 1,4600 | 1,5000 | 1,5000 | 1.468.800 |
02 de fev. de 2024 | 1,6700 | 1,6800 | 1,5900 | 1,6600 | 1,6600 | 718.500 |
01 de fev. de 2024 | 1,7300 | 1,7500 | 1,6400 | 1,7100 | 1,7100 | 999.000 |
31 de jan. de 2024 | 1,8000 | 1,8300 | 1,6900 | 1,7000 | 1,7000 | 1.117.300 |
30 de jan. de 2024 | 1,9100 | 1,9200 | 1,7900 | 1,8000 | 1,8000 | 976.500 |
29 de jan. de 2024 | 1,8300 | 1,9100 | 1,7700 | 1,9000 | 1,9000 | 957.000 |
26 de jan. de 2024 | 1,8300 | 1,8800 | 1,8000 | 1,8300 | 1,8300 | 488.900 |
25 de jan. de 2024 | 1,8300 | 1,8700 | 1,7900 | 1,8500 | 1,8500 | 543.900 |
24 de jan. de 2024 | 1,9100 | 1,9500 | 1,8100 | 1,8600 | 1,8600 | 731.200 |
23 de jan. de 2024 | 1,7800 | 1,9100 | 1,7800 | 1,8800 | 1,8800 | 1.743.400 |
22 de jan. de 2024 | 1,9100 | 1,9400 | 1,7400 | 1,7800 | 1,7800 | 2.137.000 |
19 de jan. de 2024 | 1,9800 | 2,0000 | 1,8800 | 1,9200 | 1,9200 | 1.710.300 |
18 de jan. de 2024 | 2,0300 | 2,1100 | 1,9800 | 2,0000 | 2,0000 | 1.013.200 |
17 de jan. de 2024 | 2,0200 | 2,1300 | 2,0000 | 2,0600 | 2,0600 | 1.127.200 |
16 de jan. de 2024 | 2,0200 | 2,0400 | 1,9600 | 2,0400 | 2,0400 | 1.400.300 |
12 de jan. de 2024 | 2,0600 | 2,1100 | 2,0300 | 2,0400 | 2,0400 | 1.398.800 |
11 de jan. de 2024 | 2,1000 | 2,1000 | 1,9400 | 2,0400 | 2,0400 | 1.796.600 |
10 de jan. de 2024 | 2,0800 | 2,2400 | 2,0600 | 2,1100 | 2,1100 | 2.598.000 |
09 de jan. de 2024 | 2,0100 | 2,1200 | 1,9800 | 2,0900 | 2,0900 | 1.532.200 |
08 de jan. de 2024 | 1,9900 | 2,1400 | 1,9400 | 2,0300 | 2,0300 | 1.911.900 |
05 de jan. de 2024 | 1,8800 | 2,0200 | 1,8800 | 1,9700 | 1,9700 | 1.139.600 |
04 de jan. de 2024 | 1,9400 | 1,9800 | 1,8800 | 1,9200 | 1,9200 | 926.000 |
03 de jan. de 2024 | 2,0100 | 2,0200 | 1,9300 | 1,9500 | 1,9500 | 1.612.400 |
02 de jan. de 2024 | 2,0000 | 2,0900 | 1,9500 | 2,0400 | 2,0400 | 1.699.700 |
29 de dez. de 2023 | 2,1900 | 2,1900 | 1,9800 | 2,0000 | 2,0000 | 3.184.900 |
28 de dez. de 2023 | 2,2900 | 2,4500 | 2,1700 | 2,2100 | 2,2100 | 3.365.500 |
27 de dez. de 2023 | 2,4400 | 2,5000 | 2,2800 | 2,3000 | 2,3000 | 4.901.200 |
26 de dez. de 2023 | 2,0400 | 2,6100 | 1,9900 | 2,5500 | 2,5500 | 11.726.200 |
22 de dez. de 2023 | 1,9200 | 2,1100 | 1,9200 | 2,0400 | 2,0400 | 2.036.700 |
21 de dez. de 2023 | 1,9500 | 1,9900 | 1,9100 | 1,9500 | 1,9500 | 724.100 |
20 de dez. de 2023 | 1,9000 | 2,0100 | 1,8600 | 1,9200 | 1,9200 | 1.864.200 |
19 de dez. de 2023 | 1,8700 | 1,9600 | 1,8600 | 1,8600 | 1,8600 | 1.108.800 |
18 de dez. de 2023 | 1,9400 | 1,9600 | 1,8400 | 1,8800 | 1,8800 | 1.235.700 |
15 de dez. de 2023 | 1,9700 | 2,0000 | 1,8900 | 1,9500 | 1,9500 | 1.688.200 |
14 de dez. de 2023 | 2,0200 | 2,2000 | 1,9500 | 1,9600 | 1,9600 | 2.994.300 |
13 de dez. de 2023 | 1,9400 | 2,0300 | 1,8600 | 2,0000 | 2,0000 | 1.520.100 |
12 de dez. de 2023 | 1,9200 | 1,9800 | 1,8700 | 1,9700 | 1,9700 | 819.800 |
11 de dez. de 2023 | 1,9200 | 1,9500 | 1,8900 | 1,9300 | 1,9300 | 816.600 |
08 de dez. de 2023 | 1,8200 | 1,9500 | 1,8200 | 1,9200 | 1,9200 | 740.500 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |