Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
25 de fev de 2021 | 8,2769 | 8,2835 | 8,2036 | 8,2531 | 8,2531 | - |
24 de fev de 2021 | 8,2776 | 8,3337 | 8,2505 | 8,2776 | 8,2776 | - |
23 de fev de 2021 | 8,2690 | 8,3103 | 8,2490 | 8,2677 | 8,2677 | - |
22 de fev de 2021 | 8,2683 | 8,3073 | 8,2481 | 8,2661 | 8,2661 | - |
19 de fev de 2021 | 8,3074 | 8,3183 | 8,2607 | 8,3073 | 8,3073 | - |
18 de fev de 2021 | 8,3217 | 8,3493 | 8,2965 | 8,3187 | 8,3187 | - |
17 de fev de 2021 | 8,2929 | 8,3494 | 8,2892 | 8,2995 | 8,2995 | - |
16 de fev de 2021 | 8,2700 | 8,2970 | 8,2519 | 8,2793 | 8,2793 | - |
15 de fev de 2021 | 8,3007 | 8,3050 | 8,2638 | 8,3019 | 8,3019 | - |
12 de fev de 2021 | 8,3122 | 8,3468 | 8,2994 | 8,3187 | 8,3187 | - |
11 de fev de 2021 | 8,3185 | 8,3286 | 8,2945 | 8,3155 | 8,3155 | - |
10 de fev de 2021 | 8,3246 | 8,3319 | 8,2786 | 8,3218 | 8,3218 | - |
09 de fev de 2021 | 8,3896 | 8,3897 | 8,3301 | 8,3886 | 8,3886 | - |
08 de fev de 2021 | 8,3727 | 8,4157 | 8,3685 | 8,3733 | 8,3733 | - |
05 de fev de 2021 | 8,4557 | 8,4783 | 8,3774 | 8,4558 | 8,4558 | - |
04 de fev de 2021 | 8,3966 | 8,4653 | 8,3852 | 8,3940 | 8,3940 | - |
03 de fev de 2021 | 8,3974 | 8,4369 | 8,3775 | 8,3966 | 8,3966 | - |
02 de fev de 2021 | 8,4172 | 8,4454 | 8,3912 | 8,4167 | 8,4167 | - |
01 de fev de 2021 | 8,3789 | 8,4265 | 8,3500 | 8,3780 | 8,3780 | - |
29 de jan de 2021 | 8,3388 | 8,3785 | 8,3142 | 8,3437 | 8,3437 | - |
28 de jan de 2021 | 8,3584 | 8,3966 | 8,3205 | 8,3671 | 8,3671 | - |
27 de jan de 2021 | 8,2975 | 8,3986 | 8,2856 | 8,2984 | 8,2984 | - |
26 de jan de 2021 | 8,2822 | 8,3323 | 8,2682 | 8,2832 | 8,2832 | - |
25 de jan de 2021 | 8,2948 | 8,3215 | 8,2510 | 8,2966 | 8,2966 | - |
22 de jan de 2021 | 8,2707 | 8,3005 | 8,2583 | 8,2688 | 8,2688 | - |
21 de jan de 2021 | 8,3383 | 8,3420 | 8,2627 | 8,3373 | 8,3373 | - |
20 de jan de 2021 | 8,3340 | 8,3833 | 8,3150 | 8,3255 | 8,3255 | - |
19 de jan de 2021 | 8,3958 | 8,3958 | 8,3112 | 8,3948 | 8,3948 | - |
18 de jan de 2021 | 8,4065 | 8,4292 | 8,3828 | 8,4059 | 8,4059 | - |
15 de jan de 2021 | 8,3124 | 8,3997 | 8,2976 | 8,3095 | 8,3095 | - |
14 de jan de 2021 | 8,3419 | 8,3562 | 8,3035 | 8,3345 | 8,3345 | - |
13 de jan de 2021 | 8,2408 | 8,3562 | 8,2286 | 8,2416 | 8,2416 | - |
12 de jan de 2021 | 8,2934 | 8,3174 | 8,2681 | 8,2942 | 8,2942 | - |
11 de jan de 2021 | 8,2588 | 8,3249 | 8,2437 | 8,2597 | 8,2597 | - |
08 de jan de 2021 | 8,1889 | 8,2346 | 8,1728 | 8,1884 | 8,1884 | - |
07 de jan de 2021 | 8,1592 | 8,2306 | 8,1108 | 8,1583 | 8,1583 | - |
06 de jan de 2021 | 8,1792 | 8,2116 | 8,1228 | 8,1744 | 8,1744 | - |
05 de jan de 2021 | 8,2371 | 8,2517 | 8,1787 | 8,2491 | 8,2491 | - |
04 de jan de 2021 | 8,1970 | 8,2484 | 8,1608 | 8,1959 | 8,1959 | - |
01 de jan de 2021 | 7,7637 | 8,2601 | 7,7637 | 8,1526 | 8,1526 | - |
31 de dez de 2020 | 8,1897 | 8,2176 | 8,1482 | 8,1888 | 8,1888 | - |
30 de dez de 2020 | 8,2007 | 8,2098 | 8,1628 | 8,2046 | 8,2046 | - |
29 de dez de 2020 | 8,2608 | 8,2668 | 8,1771 | 8,2605 | 8,2605 | - |
28 de dez de 2020 | 8,2558 | 8,2907 | 8,2135 | 8,2564 | 8,2564 | - |
25 de dez de 2020 | 8,2096 | 8,2916 | 7,9798 | 8,2077 | 8,2077 | - |
24 de dez de 2020 | 8,2828 | 8,2850 | 8,2529 | 8,2879 | 8,2879 | - |
23 de dez de 2020 | 8,3223 | 8,3427 | 8,2755 | 8,3266 | 8,3266 | - |
22 de dez de 2020 | 8,2511 | 8,3403 | 8,2395 | 8,2511 | 8,2511 | - |
21 de dez de 2020 | 8,2859 | 8,4295 | 8,2538 | 8,2835 | 8,2835 | - |
18 de dez de 2020 | 8,2771 | 8,3045 | 8,2416 | 8,2769 | 8,2769 | - |
17 de dez de 2020 | 8,3436 | 8,3521 | 8,2416 | 8,3440 | 8,3440 | - |
16 de dez de 2020 | 8,3800 | 8,3883 | 8,3271 | 8,3764 | 8,3764 | - |
15 de dez de 2020 | 8,4007 | 8,4190 | 8,3721 | 8,3997 | 8,3997 | - |
14 de dez de 2020 | 8,4290 | 8,4608 | 8,3643 | 8,4284 | 8,4284 | - |
11 de dez de 2020 | 8,4433 | 8,4872 | 8,4148 | 8,4431 | 8,4431 | - |
10 de dez de 2020 | 8,4936 | 8,4969 | 8,4276 | 8,4938 | 8,4938 | - |
09 de dez de 2020 | 8,4636 | 8,5038 | 8,4309 | 8,4608 | 8,4608 | - |
08 de dez de 2020 | 8,4028 | 8,4914 | 8,3876 | 8,3976 | 8,3976 | - |
07 de dez de 2020 | 8,4594 | 8,5202 | 8,3533 | 8,4564 | 8,4564 | - |
04 de dez de 2020 | 8,4485 | 8,4562 | 8,4152 | 8,4453 | 8,4453 | - |
03 de dez de 2020 | 8,4651 | 8,4950 | 8,4225 | 8,4559 | 8,4559 | - |
02 de dez de 2020 | 8,4783 | 8,5464 | 8,4646 | 8,4840 | 8,4840 | - |
01 de dez de 2020 | 8,5643 | 8,5730 | 8,4826 | 8,5646 | 8,5646 | - |
30 de nov de 2020 | 8,4985 | 8,5624 | 8,4431 | 8,4968 | 8,4968 | - |
27 de nov de 2020 | 8,5190 | 8,5372 | 8,4895 | 8,5252 | 8,5252 | - |
26 de nov de 2020 | 8,4937 | 8,5478 | 8,4784 | 8,4865 | 8,4865 | - |
25 de nov de 2020 | 8,5351 | 8,5485 | 8,5025 | 8,5309 | 8,5309 | - |
24 de nov de 2020 | 8,6226 | 8,6282 | 8,5612 | 8,6223 | 8,6223 | - |
23 de nov de 2020 | 8,6104 | 8,6686 | 8,5774 | 8,6086 | 8,6086 | - |
20 de nov de 2020 | 8,5910 | 8,6234 | 8,5726 | 8,5960 | 8,5960 | - |
19 de nov de 2020 | 8,5943 | 8,6560 | 8,5861 | 8,6002 | 8,6002 | - |
18 de nov de 2020 | 8,6167 | 8,6335 | 8,5780 | 8,6201 | 8,6201 | - |
17 de nov de 2020 | 8,6097 | 8,6363 | 8,5869 | 8,6099 | 8,6099 | - |
16 de nov de 2020 | 8,6706 | 8,6778 | 8,6229 | 8,6687 | 8,6687 | - |
13 de nov de 2020 | 8,6423 | 8,7034 | 8,6264 | 8,6384 | 8,6384 | - |
12 de nov de 2020 | 8,6319 | 8,6694 | 8,5958 | 8,6345 | 8,6345 | - |
11 de nov de 2020 | 8,6072 | 8,6737 | 8,5941 | 8,6073 | 8,6073 | - |
10 de nov de 2020 | 8,6193 | 8,6504 | 8,6036 | 8,6181 | 8,6181 | - |
09 de nov de 2020 | 8,6245 | 8,6495 | 8,5526 | 8,6249 | 8,6249 | - |
06 de nov de 2020 | 8,6924 | 8,7184 | 8,6236 | 8,6904 | 8,6904 | - |
05 de nov de 2020 | 8,7746 | 8,8012 | 8,6654 | 8,7807 | 8,7807 | - |
04 de nov de 2020 | 8,7732 | 8,9368 | 8,7680 | 8,7733 | 8,7733 | - |
03 de nov de 2020 | 8,9022 | 8,9143 | 8,8209 | 8,9026 | 8,9026 | - |
02 de nov de 2020 | 8,9071 | 8,9302 | 8,8771 | 8,9080 | 8,9080 | - |
30 de out de 2020 | 8,9077 | 8,9452 | 8,8490 | 8,9142 | 8,9142 | - |
29 de out de 2020 | 8,8451 | 8,9449 | 8,8216 | 8,8445 | 8,8445 | - |
28 de out de 2020 | 8,7382 | 8,8615 | 8,7192 | 8,7380 | 8,7380 | - |
27 de out de 2020 | 8,7408 | 8,7617 | 8,6962 | 8,7407 | 8,7407 | - |
26 de out de 2020 | 8,7565 | 8,7820 | 8,7294 | 8,7569 | 8,7569 | - |
22 de out de 2020 | 8,7611 | 8,7921 | 8,7322 | 8,7623 | 8,7623 | - |
21 de out de 2020 | 8,7433 | 8,7841 | 8,7242 | 8,7437 | 8,7437 | - |
20 de out de 2020 | 8,7392 | 8,7521 | 8,6986 | 8,7406 | 8,7406 | - |
19 de out de 2020 | 8,8279 | 8,8384 | 8,7416 | 8,8291 | 8,8291 | - |
18 de out de 2020 | 8,8440 | 8,8509 | 8,7799 | 8,8421 | 8,8421 | - |
15 de out de 2020 | 8,8630 | 8,8872 | 8,8121 | 8,8769 | 8,8769 | - |
14 de out de 2020 | 8,8206 | 8,8920 | 8,8072 | 8,8246 | 8,8246 | - |
13 de out de 2020 | 8,8205 | 8,8402 | 8,7943 | 8,8214 | 8,8214 | - |
12 de out de 2020 | 8,7906 | 8,8271 | 8,7532 | 8,7943 | 8,7943 | - |
11 de out de 2020 | 8,8011 | 8,8213 | 8,7778 | 8,7987 | 8,7987 | - |
08 de out de 2020 | 8,8538 | 8,8611 | 8,7841 | 8,8512 | 8,8512 | - |
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos. |