Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
23 de mar. de 2023 | 1,3293 | 1,3301 | 1,3257 | 1,3258 | 1,3258 | - |
22 de mar. de 2023 | 1,3368 | 1,3379 | 1,3326 | 1,3368 | 1,3368 | - |
21 de mar. de 2023 | 1,3372 | 1,3399 | 1,3342 | 1,3372 | 1,3372 | - |
20 de mar. de 2023 | 1,3404 | 1,3436 | 1,3374 | 1,3404 | 1,3404 | - |
17 de mar. de 2023 | 1,3460 | 1,3472 | 1,3410 | 1,3460 | 1,3460 | - |
16 de mar. de 2023 | 1,3510 | 1,3516 | 1,3455 | 1,3510 | 1,3510 | - |
15 de mar. de 2023 | 1,3451 | 1,3526 | 1,3408 | 1,3451 | 1,3451 | - |
14 de mar. de 2023 | 1,3468 | 1,3488 | 1,3433 | 1,3468 | 1,3468 | - |
13 de mar. de 2023 | 1,3474 | 1,3502 | 1,3426 | 1,3474 | 1,3474 | - |
10 de mar. de 2023 | 1,3532 | 1,3574 | 1,3470 | 1,3532 | 1,3532 | - |
09 de mar. de 2023 | 1,3532 | 1,3551 | 1,3499 | 1,3532 | 1,3532 | - |
08 de mar. de 2023 | 1,3545 | 1,3565 | 1,3507 | 1,3545 | 1,3545 | - |
07 de mar. de 2023 | 1,3451 | 1,3527 | 1,3434 | 1,3451 | 1,3451 | - |
06 de mar. de 2023 | 1,3452 | 1,3466 | 1,3433 | 1,3452 | 1,3452 | - |
03 de mar. de 2023 | 1,3473 | 1,3484 | 1,3452 | 1,3473 | 1,3473 | - |
02 de mar. de 2023 | 1,3419 | 1,3503 | 1,3408 | 1,3419 | 1,3419 | - |
01 de mar. de 2023 | 1,3483 | 1,3499 | 1,3388 | 1,3483 | 1,3483 | - |
28 de fev. de 2023 | 1,3465 | 1,3503 | 1,3453 | 1,3465 | 1,3465 | - |
27 de fev. de 2023 | 1,3496 | 1,3516 | 1,3461 | 1,3496 | 1,3496 | - |
24 de fev. de 2023 | 1,3428 | 1,3498 | 1,3412 | 1,3428 | 1,3428 | - |
23 de fev. de 2023 | 1,3402 | 1,3439 | 1,3376 | 1,3402 | 1,3402 | - |
22 de fev. de 2023 | 1,3402 | 1,3404 | 1,3376 | 1,3402 | 1,3402 | - |
21 de fev. de 2023 | 1,3359 | 1,3398 | 1,3350 | 1,3359 | 1,3359 | - |
20 de fev. de 2023 | 1,3370 | 1,3376 | 1,3343 | 1,3370 | 1,3370 | - |
17 de fev. de 2023 | 1,3370 | 1,3405 | 1,3365 | 1,3370 | 1,3370 | - |
16 de fev. de 2023 | 1,3355 | 1,3388 | 1,3329 | 1,3355 | 1,3355 | - |
15 de fev. de 2023 | 1,3285 | 1,3377 | 1,3277 | 1,3285 | 1,3285 | - |
14 de fev. de 2023 | 1,3280 | 1,3314 | 1,3233 | 1,3280 | 1,3280 | - |
13 de fev. de 2023 | 1,3296 | 1,3330 | 1,3289 | 1,3296 | 1,3296 | - |
10 de fev. de 2023 | 1,3254 | 1,3304 | 1,3240 | 1,3254 | 1,3254 | - |
09 de fev. de 2023 | 1,3259 | 1,3277 | 1,3197 | 1,3259 | 1,3259 | - |
08 de fev. de 2023 | 1,3232 | 1,3269 | 1,3223 | 1,3232 | 1,3232 | - |
07 de fev. de 2023 | 1,3272 | 1,3286 | 1,3250 | 1,3272 | 1,3272 | - |
06 de fev. de 2023 | 1,3248 | 1,3289 | 1,3223 | 1,3248 | 1,3248 | - |
03 de fev. de 2023 | 1,3105 | 1,3215 | 1,3096 | 1,3105 | 1,3105 | - |
02 de fev. de 2023 | 1,3052 | 1,3111 | 1,3033 | 1,3052 | 1,3052 | - |
01 de fev. de 2023 | 1,3139 | 1,3150 | 1,3112 | 1,3139 | 1,3139 | - |
31 de jan. de 2023 | 1,3142 | 1,3178 | 1,3129 | 1,3142 | 1,3142 | - |
30 de jan. de 2023 | 1,3121 | 1,3141 | 1,3106 | 1,3121 | 1,3121 | - |
27 de jan. de 2023 | 1,3111 | 1,3156 | 1,3101 | 1,3111 | 1,3111 | - |
26 de jan. de 2023 | 1,3118 | 1,3140 | 1,3101 | 1,3118 | 1,3118 | - |
25 de jan. de 2023 | 1,3198 | 1,3209 | 1,3130 | 1,3198 | 1,3198 | - |
24 de jan. de 2023 | 1,3183 | 1,3232 | 1,3169 | 1,3183 | 1,3183 | - |
23 de jan. de 2023 | 1,3187 | 1,3212 | 1,3150 | 1,3187 | 1,3187 | - |
20 de jan. de 2023 | 1,3211 | 1,3234 | 1,3189 | 1,3211 | 1,3211 | - |
19 de jan. de 2023 | 1,3201 | 1,3255 | 1,3194 | 1,3201 | 1,3201 | - |
18 de jan. de 2023 | 1,3199 | 1,3251 | 1,3131 | 1,3199 | 1,3199 | - |
17 de jan. de 2023 | 1,3200 | 1,3244 | 1,3189 | 1,3200 | 1,3200 | - |
16 de jan. de 2023 | 1,3199 | 1,3221 | 1,3154 | 1,3199 | 1,3199 | - |
13 de jan. de 2023 | 1,3225 | 1,3245 | 1,3193 | 1,3225 | 1,3225 | - |
12 de jan. de 2023 | 1,3301 | 1,3314 | 1,3222 | 1,3301 | 1,3301 | - |
11 de jan. de 2023 | 1,3317 | 1,3329 | 1,3286 | 1,3317 | 1,3317 | - |
10 de jan. de 2023 | 1,3304 | 1,3330 | 1,3289 | 1,3304 | 1,3304 | - |
09 de jan. de 2023 | 1,3338 | 1,3359 | 1,3273 | 1,3338 | 1,3338 | - |
06 de jan. de 2023 | 1,3455 | 1,3487 | 1,3371 | 1,3455 | 1,3455 | - |
05 de jan. de 2023 | 1,3414 | 1,3462 | 1,3381 | 1,3414 | 1,3414 | - |
04 de jan. de 2023 | 1,3453 | 1,3453 | 1,3375 | 1,3453 | 1,3453 | - |
03 de jan. de 2023 | 1,3412 | 1,3470 | 1,3360 | 1,3412 | 1,3412 | - |
02 de jan. de 2023 | 1,3373 | 1,3427 | 1,3377 | 1,3373 | 1,3373 | - |
30 de dez. de 2022 | 1,3435 | 1,3452 | 1,3381 | 1,3435 | 1,3435 | - |
29 de dez. de 2022 | 1,3492 | 1,3499 | 1,3443 | 1,3492 | 1,3492 | - |
28 de dez. de 2022 | 1,3476 | 1,3503 | 1,3455 | 1,3476 | 1,3476 | - |
27 de dez. de 2022 | 1,3468 | 1,3474 | 1,3435 | 1,3468 | 1,3468 | - |
26 de dez. de 2022 | 1,3491 | 1,3552 | 1,3417 | 1,3517 | 1,3517 | - |
23 de dez. de 2022 | 1,3514 | 1,3538 | 1,3473 | 1,3514 | 1,3514 | - |
22 de dez. de 2022 | 1,3507 | 1,3534 | 1,3465 | 1,3507 | 1,3507 | - |
21 de dez. de 2022 | 1,3511 | 1,3535 | 1,3497 | 1,3511 | 1,3511 | - |
20 de dez. de 2022 | 1,3563 | 1,3578 | 1,3491 | 1,3563 | 1,3563 | - |
19 de dez. de 2022 | 1,3588 | 1,3589 | 1,3533 | 1,3588 | 1,3588 | - |
16 de dez. de 2022 | 1,3604 | 1,3603 | 1,3547 | 1,3604 | 1,3604 | - |
15 de dez. de 2022 | 1,3476 | 1,3599 | 1,3465 | 1,3476 | 1,3476 | - |
14 de dez. de 2022 | 1,3468 | 1,3493 | 1,3454 | 1,3468 | 1,3468 | - |
13 de dez. de 2022 | 1,3544 | 1,3566 | 1,3432 | 1,3544 | 1,3544 | - |
12 de dez. de 2022 | 1,3537 | 1,3560 | 1,3512 | 1,3537 | 1,3537 | - |
09 de dez. de 2022 | 1,3527 | 1,3559 | 1,3486 | 1,3527 | 1,3527 | - |
08 de dez. de 2022 | 1,3552 | 1,3582 | 1,3522 | 1,3552 | 1,3552 | - |
07 de dez. de 2022 | 1,3587 | 1,3604 | 1,3541 | 1,3587 | 1,3587 | - |
06 de dez. de 2022 | 1,3561 | 1,3589 | 1,3535 | 1,3561 | 1,3561 | - |
05 de dez. de 2022 | 1,3503 | 1,3569 | 1,3434 | 1,3503 | 1,3503 | - |
02 de dez. de 2022 | 1,3532 | 1,3599 | 1,3488 | 1,3532 | 1,3532 | - |
01 de dez. de 2022 | 1,3593 | 1,3596 | 1,3518 | 1,3593 | 1,3593 | - |
30 de nov. de 2022 | 1,3753 | 1,3762 | 1,3651 | 1,3753 | 1,3753 | - |
29 de nov. de 2022 | 1,3791 | 1,3799 | 1,3713 | 1,3791 | 1,3791 | - |
28 de nov. de 2022 | 1,3787 | 1,3796 | 1,3716 | 1,3787 | 1,3787 | - |
25 de nov. de 2022 | 1,3755 | 1,3779 | 1,3705 | 1,3755 | 1,3755 | - |
24 de nov. de 2022 | 1,3763 | 1,3769 | 1,3716 | 1,3763 | 1,3763 | - |
23 de nov. de 2022 | 1,3779 | 1,3855 | 1,3765 | 1,3779 | 1,3779 | - |
22 de nov. de 2022 | 1,3813 | 1,3818 | 1,3780 | 1,3813 | 1,3813 | - |
21 de nov. de 2022 | 1,3750 | 1,3833 | 1,3747 | 1,3750 | 1,3750 | - |
18 de nov. de 2022 | 1,3751 | 1,3753 | 1,3707 | 1,3751 | 1,3751 | - |
17 de nov. de 2022 | 1,3700 | 1,3800 | 1,3689 | 1,3700 | 1,3700 | - |
16 de nov. de 2022 | 1,3702 | 1,3755 | 1,3665 | 1,3702 | 1,3702 | - |
15 de nov. de 2022 | 1,3728 | 1,3733 | 1,3642 | 1,3728 | 1,3728 | - |
14 de nov. de 2022 | 1,3744 | 1,3767 | 1,3701 | 1,3744 | 1,3744 | - |
11 de nov. de 2022 | 1,3835 | 1,3861 | 1,3734 | 1,3835 | 1,3835 | - |
10 de nov. de 2022 | 1,4014 | 1,4043 | 1,3848 | 1,4014 | 1,4014 | - |
09 de nov. de 2022 | 1,3980 | 1,4022 | 1,3959 | 1,3980 | 1,3980 | - |
08 de nov. de 2022 | 1,4014 | 1,4049 | 1,3968 | 1,4014 | 1,4014 | - |
07 de nov. de 2022 | 1,4082 | 1,4092 | 1,4016 | 1,4082 | 1,4082 | - |
04 de nov. de 2022 | 1,4218 | 1,4219 | 1,4034 | 1,4218 | 1,4218 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |