Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
27 de abr. de 2024 | 0,999666 | 1,000507 | 0,999324 | 0,999401 | 0,999401 | 46.364.700.672 |
26 de abr. de 2024 | - | - | - | - | - | - |
25 de abr. de 2024 | 0,999601 | 1,001038 | 0,999083 | 0,999827 | 0,999827 | 56.150.133.824 |
24 de abr. de 2024 | 1,000098 | 1,001097 | 0,998888 | 0,999802 | 0,999802 | 60.998.445.931 |
23 de abr. de 2024 | 1,000333 | 1,001357 | 0,999911 | 1,000093 | 1,000093 | 49.389.574.681 |
22 de abr. de 2024 | 1,000275 | 1,001463 | 0,999790 | 1,000336 | 1,000336 | 52.741.030.322 |
21 de abr. de 2024 | 1,000411 | 1,001323 | 0,999651 | 1,000213 | 1,000213 | 40.914.266.460 |
20 de abr. de 2024 | 1,000650 | 1,001302 | 1,000000 | 1,000429 | 1,000429 | 45.625.971.025 |
19 de abr. de 2024 | 1,000534 | 1,001476 | 0,999632 | 1,000595 | 1,000595 | 84.354.523.666 |
18 de abr. de 2024 | 1,000008 | 1,001694 | 0,999588 | 1,000551 | 1,000551 | 63.558.115.213 |
17 de abr. de 2024 | 1,000477 | 1,001285 | 0,999353 | 0,999994 | 0,999994 | 71.118.551.643 |
16 de abr. de 2024 | 1,000300 | 1,001755 | 0,999765 | 1,000393 | 1,000393 | 77.388.159.492 |
15 de abr. de 2024 | 1,001113 | 1,001878 | 0,999768 | 1,000377 | 1,000377 | 87.031.799.798 |
14 de abr. de 2024 | 1,001286 | 1,001924 | 0,999532 | 1,001080 | 1,001080 | 98.630.391.164 |
13 de abr. de 2024 | 1,000445 | 1,003201 | 0,999115 | 1,001213 | 1,001213 | 118.933.111.448 |
12 de abr. de 2024 | 1,000553 | 1,001387 | 0,998695 | 1,000448 | 1,000448 | 96.319.763.859 |
11 de abr. de 2024 | 1,000007 | 1,001207 | 0,999309 | 1,000550 | 1,000550 | 57.625.638.532 |
10 de abr. de 2024 | 0,999755 | 1,000862 | 0,999240 | 1,000117 | 1,000117 | 68.657.000.944 |
09 de abr. de 2024 | 1,000169 | 1,000952 | 0,999280 | 0,999763 | 0,999763 | 70.338.237.086 |
08 de abr. de 2024 | 0,999931 | 1,000987 | 0,999388 | 1,000166 | 1,000166 | 69.769.294.376 |
07 de abr. de 2024 | 1,000225 | 1,000658 | 0,999456 | 0,999924 | 0,999924 | 45.028.594.985 |
06 de abr. de 2024 | 1,000301 | 1,000715 | 0,999646 | 1,000224 | 1,000224 | 41.022.568.112 |
05 de abr. de 2024 | 1,000372 | 1,001000 | 0,999386 | 1,000274 | 1,000274 | 64.371.464.433 |
04 de abr. de 2024 | 1,000254 | 1,000834 | 0,998912 | 1,000383 | 1,000383 | 68.789.308.326 |
03 de abr. de 2024 | 1,000236 | 1,000863 | 0,999599 | 1,000318 | 1,000318 | 72.294.081.106 |
02 de abr. de 2024 | 1,000435 | 1,001159 | 0,998963 | 1,000226 | 1,000226 | 96.522.021.189 |
01 de abr. de 2024 | 1,000034 | 1,001713 | 0,999734 | 1,000412 | 1,000412 | 75.369.785.257 |
31 de mar. de 2024 | 1,000462 | 1,001348 | 0,999726 | 1,000040 | 1,000040 | 45.354.730.502 |
30 de mar. de 2024 | 1,000502 | 1,001078 | 0,999962 | 1,000431 | 1,000431 | 46.808.102.783 |
29 de mar. de 2024 | 1,000137 | 1,000716 | 0,999532 | 1,000490 | 1,000490 | 61.237.744.035 |
28 de mar. de 2024 | 0,999622 | 1,000571 | 0,999135 | 1,000100 | 1,000100 | 73.312.354.659 |
27 de mar. de 2024 | 0,999961 | 1,000374 | 0,999055 | 0,999647 | 0,999647 | 83.797.223.894 |
26 de mar. de 2024 | 1,000161 | 1,000826 | 0,999043 | 1,000019 | 1,000019 | 77.399.464.621 |
25 de mar. de 2024 | 1,000029 | 1,001277 | 0,999009 | 1,000223 | 1,000223 | 81.204.666.738 |
24 de mar. de 2024 | 1,000350 | 1,000912 | 0,999600 | 0,999984 | 0,999984 | 53.627.981.617 |
23 de mar. de 2024 | 1,000205 | 1,000834 | 0,999689 | 1,000303 | 1,000303 | 53.727.479.558 |
22 de mar. de 2024 | 0,999800 | 1,001175 | 0,999114 | 1,000266 | 1,000266 | 81.269.693.027 |
21 de mar. de 2024 | 1,000199 | 1,001462 | 0,999305 | 0,999805 | 0,999805 | 87.543.595.572 |
20 de mar. de 2024 | 0,999667 | 1,001319 | 0,998953 | 1,000259 | 1,000259 | 122.985.298.758 |
19 de mar. de 2024 | 0,999905 | 1,001204 | 0,998457 | 0,999480 | 0,999480 | 137.581.151.030 |
18 de mar. de 2024 | 0,999466 | 1,000655 | 0,998866 | 0,999916 | 0,999916 | 98.373.958.984 |
17 de mar. de 2024 | 0,999299 | 1,000410 | 0,998337 | 0,999371 | 0,999371 | 90.407.787.768 |
16 de mar. de 2024 | 1,000166 | 1,001016 | 0,998704 | 0,999244 | 0,999244 | 101.796.439.885 |
15 de mar. de 2024 | 0,999598 | 1,002537 | 0,998466 | 1,000124 | 1,000124 | 145.040.404.215 |
14 de mar. de 2024 | 1,000489 | 1,000943 | 0,998255 | 0,999679 | 0,999679 | 116.520.409.213 |
13 de mar. de 2024 | 1,000153 | 1,001550 | 0,999030 | 1,000517 | 1,000517 | 95.338.044.782 |
12 de mar. de 2024 | 1,000268 | 1,001101 | 0,998562 | 1,000092 | 1,000092 | 115.805.937.864 |
11 de mar. de 2024 | 1,000980 | 1,001731 | 0,999090 | 1,000275 | 1,000275 | 118.434.243.798 |
10 de mar. de 2024 | 1,002174 | 1,002701 | 1,000440 | 1,000994 | 1,000994 | 77.540.921.867 |
09 de mar. de 2024 | 1,002188 | 1,002911 | 1,001259 | 1,002153 | 1,002153 | 63.272.520.530 |
08 de mar. de 2024 | 1,001466 | 1,003619 | 0,999700 | 1,002190 | 1,002190 | 108.030.960.578 |
07 de mar. de 2024 | 1,000461 | 1,002349 | 0,999352 | 1,001401 | 1,001401 | 95.225.950.701 |
06 de mar. de 2024 | 1,001128 | 1,002498 | 0,999557 | 1,000445 | 1,000445 | 128.487.768.220 |
05 de mar. de 2024 | 1,001288 | 1,002133 | 0,998652 | 1,001308 | 1,001308 | 189.867.087.465 |
04 de mar. de 2024 | 1,000466 | 1,002101 | 0,999662 | 1,001291 | 1,001291 | 123.818.816.561 |
03 de mar. de 2024 | 1,000638 | 1,001058 | 0,999863 | 1,000451 | 1,000451 | 70.762.304.723 |
02 de mar. de 2024 | 1,000784 | 1,001447 | 0,999925 | 1,000606 | 1,000606 | 67.653.795.192 |
01 de mar. de 2024 | 1,000388 | 1,001421 | 0,999607 | 1,000678 | 1,000678 | 76.389.482.142 |
29 de fev. de 2024 | 1,001135 | 1,001234 | 0,998971 | 1,000402 | 1,000402 | 111.968.615.893 |
28 de fev. de 2024 | 1,000489 | 1,001576 | 0,999024 | 1,001061 | 1,001061 | 128.007.189.181 |
27 de fev. de 2024 | 1,000730 | 1,001197 | 0,999352 | 1,000354 | 1,000354 | 81.780.866.102 |
26 de fev. de 2024 | 1,000014 | 1,000996 | 0,999537 | 1,000718 | 1,000718 | 62.980.327.478 |
25 de fev. de 2024 | 0,999939 | 1,000526 | 0,999518 | 0,999904 | 0,999904 | 36.679.935.803 |
24 de fev. de 2024 | 0,999891 | 1,000311 | 0,999427 | 1,000060 | 1,000060 | 33.883.854.964 |
23 de fev. de 2024 | 0,999589 | 1,000113 | 0,999262 | 0,999898 | 0,999898 | 49.400.677.249 |
22 de fev. de 2024 | 1,000119 | 1,000222 | 0,999060 | 0,999360 | 0,999360 | 55.760.174.038 |
21 de fev. de 2024 | 1,000169 | 1,000326 | 0,999302 | 1,000014 | 1,000014 | 59.273.333.052 |
20 de fev. de 2024 | 0,999997 | 1,000316 | 0,999194 | 1,000170 | 1,000170 | 66.817.806.001 |
19 de fev. de 2024 | 1,000206 | 1,000356 | 0,999385 | 1,000102 | 1,000102 | 49.248.059.896 |
18 de fev. de 2024 | 1,000335 | 1,000516 | 0,999747 | 1,000237 | 1,000237 | 49.507.723.529 |
17 de fev. de 2024 | 1,000693 | 1,000876 | 0,999734 | 1,000359 | 1,000359 | 45.457.904.701 |
16 de fev. de 2024 | 1,000988 | 1,001222 | 0,999776 | 1,000652 | 1,000652 | 53.607.476.361 |
15 de fev. de 2024 | 1,000898 | 1,001180 | 0,999406 | 1,000944 | 1,000944 | 69.469.934.488 |
14 de fev. de 2024 | 1,000581 | 1,001303 | 0,999973 | 1,000932 | 1,000932 | 64.385.254.811 |
13 de fev. de 2024 | 1,000336 | 1,001108 | 0,999800 | 1,000592 | 1,000592 | 57.692.446.059 |
12 de fev. de 2024 | 1,000270 | 1,001093 | 0,999834 | 1,000279 | 1,000279 | 50.194.735.130 |
11 de fev. de 2024 | 1,000322 | 1,000882 | 0,999942 | 1,000279 | 1,000279 | 31.433.121.648 |
10 de fev. de 2024 | 1,000517 | 1,000906 | 1,000141 | 1,000318 | 1,000318 | 28.746.535.798 |
09 de fev. de 2024 | 1,000119 | 1,000856 | 0,999291 | 1,000490 | 1,000490 | 55.541.686.302 |
08 de fev. de 2024 | 0,999677 | 1,000370 | 0,999105 | 1,000195 | 1,000195 | 41.495.353.803 |
07 de fev. de 2024 | 0,999911 | 1,000152 | 0,999107 | 0,999824 | 0,999824 | 36.206.749.333 |
06 de fev. de 2024 | 0,998800 | 1,000043 | 0,998562 | 0,999982 | 0,999982 | 31.068.605.844 |
05 de fev. de 2024 | 0,999737 | 0,999985 | 0,998592 | 0,998795 | 0,998795 | 30.574.227.480 |
04 de fev. de 2024 | 0,999824 | 1,000153 | 0,999424 | 0,999720 | 0,999720 | 22.080.787.677 |
03 de fev. de 2024 | 0,999715 | 1,000014 | 0,999356 | 0,999810 | 0,999810 | 19.986.631.753 |
02 de fev. de 2024 | 0,999846 | 1,000316 | 0,999209 | 0,999714 | 0,999714 | 32.455.547.367 |
01 de fev. de 2024 | 1,000075 | 1,000358 | 0,998907 | 0,999933 | 0,999933 | 37.397.906.057 |
31 de jan. de 2024 | 1,000075 | 1,000358 | 0,999111 | 1,000028 | 1,000028 | 41.189.878.063 |
30 de jan. de 2024 | 1,000114 | 1,000323 | 0,999597 | 1,000028 | 1,000028 | 41.189.878.063 |
29 de jan. de 2024 | 0,999994 | 1,000586 | 0,999621 | 1,000125 | 1,000125 | 35.674.653.681 |
28 de jan. de 2024 | 1,000119 | 1,000249 | 0,999498 | 1,000001 | 1,000001 | 29.379.055.847 |
27 de jan. de 2024 | 0,999871 | 1,000368 | 0,999697 | 1,000047 | 1,000047 | 23.232.564.659 |
26 de jan. de 2024 | 0,999573 | 1,000341 | 0,999188 | 0,999986 | 0,999986 | 42.091.434.921 |
25 de jan. de 2024 | 0,999661 | 1,000521 | 0,999197 | 0,999717 | 0,999717 | 33.716.145.309 |
24 de jan. de 2024 | 0,999331 | 1,000440 | 0,998877 | 0,999737 | 0,999737 | 38.440.622.439 |
23 de jan. de 2024 | 0,998804 | 1,000315 | 0,998475 | 0,999247 | 0,999247 | 52.394.904.183 |
22 de jan. de 2024 | 0,999453 | 1,000453 | 0,998615 | 0,998853 | 0,998853 | 49.537.774.963 |
21 de jan. de 2024 | 0,999376 | 1,000379 | 0,999156 | 0,999439 | 0,999439 | 21.953.622.854 |
20 de jan. de 2024 | 0,999158 | 1,000924 | 0,998982 | 0,999311 | 0,999311 | 25.670.327.311 |
19 de jan. de 2024 | 0,999408 | 1,000000 | 0,998467 | 0,999186 | 0,999186 | 46.650.934.337 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |