Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
08 de mai. de 2024 | 1,0000 | 1,0009 | 0,9997 | 1,0004 | 1,0004 | 44.667.854.848 |
07 de mai. de 2024 | 1,0000 | 1,0017 | 0,9996 | 1,0000 | 1,0000 | 46.143.834.059 |
06 de mai. de 2024 | 1,0003 | 1,0016 | 0,9996 | 1,0000 | 1,0000 | 52.931.405.950 |
05 de mai. de 2024 | 1,0002 | 1,0017 | 0,9998 | 1,0003 | 1,0003 | 36.224.596.673 |
04 de mai. de 2024 | 1,0006 | 1,0017 | 0,9998 | 1,0001 | 1,0001 | 39.527.945.715 |
03 de mai. de 2024 | 1,0001 | 1,0019 | 0,9995 | 1,0005 | 1,0005 | 53.871.028.495 |
02 de mai. de 2024 | 0,9986 | 1,0017 | 0,9984 | 1,0001 | 1,0001 | 54.769.809.487 |
01 de mai. de 2024 | 0,9991 | 1,0018 | 0,9981 | 0,9986 | 0,9986 | 76.859.530.069 |
30 de abr. de 2024 | 0,9997 | 1,0013 | 0,9981 | 0,9992 | 0,9992 | 66.092.463.422 |
29 de abr. de 2024 | 0,9997 | 1,0015 | 0,9993 | 0,9997 | 0,9997 | 49.733.140.585 |
28 de abr. de 2024 | 0,9994 | 1,0011 | 0,9990 | 0,9997 | 0,9997 | 36.114.073.992 |
27 de abr. de 2024 | 0,9996 | 1,0010 | 0,9989 | 0,9994 | 0,9994 | 40.609.767.473 |
26 de abr. de 2024 | 0,9998 | 1,0012 | 0,9992 | 0,9997 | 0,9997 | 45.201.516.166 |
25 de abr. de 2024 | 0,9996 | 1,0010 | 0,9991 | 0,9998 | 0,9998 | 56.150.133.824 |
24 de abr. de 2024 | 1,0001 | 1,0011 | 0,9989 | 0,9998 | 0,9998 | 60.998.445.931 |
23 de abr. de 2024 | 1,0003 | 1,0014 | 0,9999 | 1,0001 | 1,0001 | 49.389.574.681 |
22 de abr. de 2024 | 1,0003 | 1,0015 | 0,9998 | 1,0003 | 1,0003 | 52.741.030.322 |
21 de abr. de 2024 | 1,0004 | 1,0013 | 0,9997 | 1,0002 | 1,0002 | 40.914.266.460 |
20 de abr. de 2024 | 1,0007 | 1,0013 | 1,0000 | 1,0004 | 1,0004 | 45.625.971.025 |
19 de abr. de 2024 | 1,0005 | 1,0015 | 0,9996 | 1,0006 | 1,0006 | 84.354.523.666 |
18 de abr. de 2024 | 1,0000 | 1,0017 | 0,9996 | 1,0006 | 1,0006 | 63.558.115.213 |
17 de abr. de 2024 | 1,0005 | 1,0013 | 0,9994 | 1,0000 | 1,0000 | 71.118.551.643 |
16 de abr. de 2024 | 1,0003 | 1,0018 | 0,9998 | 1,0004 | 1,0004 | 77.388.159.492 |
15 de abr. de 2024 | 1,0011 | 1,0019 | 0,9998 | 1,0004 | 1,0004 | 87.031.799.798 |
14 de abr. de 2024 | 1,0013 | 1,0019 | 0,9995 | 1,0011 | 1,0011 | 98.630.391.164 |
13 de abr. de 2024 | 1,0004 | 1,0032 | 0,9991 | 1,0012 | 1,0012 | 118.933.111.448 |
12 de abr. de 2024 | 1,0006 | 1,0014 | 0,9987 | 1,0004 | 1,0004 | 96.319.763.859 |
11 de abr. de 2024 | 1,0000 | 1,0012 | 0,9993 | 1,0006 | 1,0006 | 57.625.638.532 |
10 de abr. de 2024 | 0,9998 | 1,0009 | 0,9992 | 1,0001 | 1,0001 | 68.657.000.944 |
09 de abr. de 2024 | 1,0002 | 1,0010 | 0,9993 | 0,9998 | 0,9998 | 70.338.237.086 |
08 de abr. de 2024 | 0,9999 | 1,0010 | 0,9994 | 1,0002 | 1,0002 | 69.769.294.376 |
07 de abr. de 2024 | 1,0002 | 1,0007 | 0,9995 | 0,9999 | 0,9999 | 45.028.594.985 |
06 de abr. de 2024 | 1,0003 | 1,0007 | 0,9996 | 1,0002 | 1,0002 | 41.022.568.112 |
05 de abr. de 2024 | 1,0004 | 1,0010 | 0,9994 | 1,0003 | 1,0003 | 64.371.464.433 |
04 de abr. de 2024 | 1,0003 | 1,0008 | 0,9989 | 1,0004 | 1,0004 | 68.789.308.326 |
03 de abr. de 2024 | 1,0002 | 1,0009 | 0,9996 | 1,0003 | 1,0003 | 72.294.081.106 |
02 de abr. de 2024 | 1,0004 | 1,0012 | 0,9990 | 1,0002 | 1,0002 | 96.522.021.189 |
01 de abr. de 2024 | 1,0000 | 1,0017 | 0,9997 | 1,0004 | 1,0004 | 75.369.785.257 |
31 de mar. de 2024 | 1,0005 | 1,0013 | 0,9997 | 1,0000 | 1,0000 | 45.354.730.502 |
30 de mar. de 2024 | 1,0005 | 1,0011 | 1,0000 | 1,0004 | 1,0004 | 46.808.102.783 |
29 de mar. de 2024 | 1,0001 | 1,0007 | 0,9995 | 1,0005 | 1,0005 | 61.237.744.035 |
28 de mar. de 2024 | 0,9996 | 1,0006 | 0,9991 | 1,0001 | 1,0001 | 73.312.354.659 |
27 de mar. de 2024 | 1,0000 | 1,0004 | 0,9991 | 0,9996 | 0,9996 | 83.797.223.894 |
26 de mar. de 2024 | 1,0002 | 1,0008 | 0,9990 | 1,0000 | 1,0000 | 77.399.464.621 |
25 de mar. de 2024 | 1,0000 | 1,0013 | 0,9990 | 1,0002 | 1,0002 | 81.204.666.738 |
24 de mar. de 2024 | 1,0003 | 1,0009 | 0,9996 | 1,0000 | 1,0000 | 53.627.981.617 |
23 de mar. de 2024 | 1,0002 | 1,0008 | 0,9997 | 1,0003 | 1,0003 | 53.727.479.558 |
22 de mar. de 2024 | 0,9998 | 1,0012 | 0,9991 | 1,0003 | 1,0003 | 81.269.693.027 |
21 de mar. de 2024 | 1,0002 | 1,0015 | 0,9993 | 0,9998 | 0,9998 | 87.543.595.572 |
20 de mar. de 2024 | 0,9997 | 1,0013 | 0,9990 | 1,0003 | 1,0003 | 122.985.298.758 |
19 de mar. de 2024 | 0,9999 | 1,0012 | 0,9985 | 0,9995 | 0,9995 | 137.581.151.030 |
18 de mar. de 2024 | 0,9995 | 1,0007 | 0,9989 | 0,9999 | 0,9999 | 98.373.958.984 |
17 de mar. de 2024 | 0,9993 | 1,0004 | 0,9983 | 0,9994 | 0,9994 | 90.407.787.768 |
16 de mar. de 2024 | 1,0002 | 1,0010 | 0,9987 | 0,9992 | 0,9992 | 101.796.439.885 |
15 de mar. de 2024 | 0,9996 | 1,0025 | 0,9985 | 1,0001 | 1,0001 | 145.040.404.215 |
14 de mar. de 2024 | 1,0005 | 1,0009 | 0,9983 | 0,9997 | 0,9997 | 116.520.409.213 |
13 de mar. de 2024 | 1,0002 | 1,0015 | 0,9990 | 1,0005 | 1,0005 | 95.338.044.782 |
12 de mar. de 2024 | 1,0003 | 1,0011 | 0,9986 | 1,0001 | 1,0001 | 115.805.937.864 |
11 de mar. de 2024 | 1,0010 | 1,0017 | 0,9991 | 1,0003 | 1,0003 | 118.434.243.798 |
10 de mar. de 2024 | 1,0022 | 1,0027 | 1,0004 | 1,0010 | 1,0010 | 77.540.921.867 |
09 de mar. de 2024 | 1,0022 | 1,0029 | 1,0013 | 1,0022 | 1,0022 | 63.272.520.530 |
08 de mar. de 2024 | 1,0015 | 1,0036 | 0,9997 | 1,0022 | 1,0022 | 108.030.960.578 |
07 de mar. de 2024 | 1,0005 | 1,0023 | 0,9994 | 1,0014 | 1,0014 | 95.225.950.701 |
06 de mar. de 2024 | 1,0011 | 1,0025 | 0,9996 | 1,0004 | 1,0004 | 128.487.768.220 |
05 de mar. de 2024 | 1,0013 | 1,0021 | 0,9987 | 1,0013 | 1,0013 | 189.867.087.465 |
04 de mar. de 2024 | 1,0005 | 1,0021 | 0,9997 | 1,0013 | 1,0013 | 123.818.816.561 |
03 de mar. de 2024 | 1,0006 | 1,0011 | 0,9999 | 1,0005 | 1,0005 | 70.762.304.723 |
02 de mar. de 2024 | 1,0008 | 1,0014 | 0,9999 | 1,0006 | 1,0006 | 67.653.795.192 |
01 de mar. de 2024 | 1,0004 | 1,0014 | 0,9996 | 1,0007 | 1,0007 | 76.389.482.142 |
29 de fev. de 2024 | 1,0011 | 1,0012 | 0,9990 | 1,0004 | 1,0004 | 111.968.615.893 |
28 de fev. de 2024 | 1,0005 | 1,0016 | 0,9990 | 1,0011 | 1,0011 | 128.007.189.181 |
27 de fev. de 2024 | 1,0007 | 1,0012 | 0,9994 | 1,0004 | 1,0004 | 81.780.866.102 |
26 de fev. de 2024 | 1,0000 | 1,0010 | 0,9995 | 1,0007 | 1,0007 | 62.980.327.478 |
25 de fev. de 2024 | 0,9999 | 1,0005 | 0,9995 | 0,9999 | 0,9999 | 36.679.935.803 |
24 de fev. de 2024 | 0,9999 | 1,0003 | 0,9994 | 1,0001 | 1,0001 | 33.883.854.964 |
23 de fev. de 2024 | 0,9996 | 1,0001 | 0,9993 | 0,9999 | 0,9999 | 49.400.677.249 |
22 de fev. de 2024 | 1,0001 | 1,0002 | 0,9991 | 0,9994 | 0,9994 | 55.760.174.038 |
21 de fev. de 2024 | 1,0002 | 1,0003 | 0,9993 | 1,0000 | 1,0000 | 59.273.333.052 |
20 de fev. de 2024 | 1,0000 | 1,0003 | 0,9992 | 1,0002 | 1,0002 | 66.817.806.001 |
19 de fev. de 2024 | 1,0002 | 1,0004 | 0,9994 | 1,0001 | 1,0001 | 49.248.059.896 |
18 de fev. de 2024 | 1,0003 | 1,0005 | 0,9997 | 1,0002 | 1,0002 | 49.507.723.529 |
17 de fev. de 2024 | 1,0007 | 1,0009 | 0,9997 | 1,0004 | 1,0004 | 45.457.904.701 |
16 de fev. de 2024 | 1,0010 | 1,0012 | 0,9998 | 1,0007 | 1,0007 | 53.607.476.361 |
15 de fev. de 2024 | 1,0009 | 1,0012 | 0,9994 | 1,0009 | 1,0009 | 69.469.934.488 |
14 de fev. de 2024 | 1,0006 | 1,0013 | 1,0000 | 1,0009 | 1,0009 | 64.385.254.811 |
13 de fev. de 2024 | 1,0003 | 1,0011 | 0,9998 | 1,0006 | 1,0006 | 57.692.446.059 |
12 de fev. de 2024 | 1,0003 | 1,0011 | 0,9998 | 1,0003 | 1,0003 | 50.194.735.130 |
11 de fev. de 2024 | 1,0003 | 1,0009 | 0,9999 | 1,0003 | 1,0003 | 31.433.121.648 |
10 de fev. de 2024 | 1,0005 | 1,0009 | 1,0001 | 1,0003 | 1,0003 | 28.746.535.798 |
09 de fev. de 2024 | 1,0001 | 1,0009 | 0,9993 | 1,0005 | 1,0005 | 55.541.686.302 |
08 de fev. de 2024 | 0,9997 | 1,0004 | 0,9991 | 1,0002 | 1,0002 | 41.495.353.803 |
07 de fev. de 2024 | 0,9999 | 1,0002 | 0,9991 | 0,9998 | 0,9998 | 36.206.749.333 |
06 de fev. de 2024 | 0,9988 | 1,0000 | 0,9986 | 1,0000 | 1,0000 | 31.068.605.844 |
05 de fev. de 2024 | 0,9997 | 1,0000 | 0,9986 | 0,9988 | 0,9988 | 30.574.227.480 |
04 de fev. de 2024 | 0,9998 | 1,0002 | 0,9994 | 0,9997 | 0,9997 | 22.080.787.677 |
03 de fev. de 2024 | 0,9997 | 1,0000 | 0,9994 | 0,9998 | 0,9998 | 19.986.631.753 |
02 de fev. de 2024 | 0,9998 | 1,0003 | 0,9992 | 0,9997 | 0,9997 | 32.455.547.367 |
01 de fev. de 2024 | 1,0001 | 1,0004 | 0,9989 | 0,9999 | 0,9999 | 37.397.906.057 |
31 de jan. de 2024 | 1,0001 | 1,0004 | 0,9991 | 1,0000 | 1,0000 | 41.189.878.063 |
30 de jan. de 2024 | 1,0001 | 1,0003 | 0,9996 | 1,0000 | 1,0000 | 41.189.878.063 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |