Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
15 de mai. de 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | 1.000 |
14 de mai. de 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | - |
13 de mai. de 2024 | 1,2400 | 1,2600 | 1,2300 | 1,2600 | 1,2600 | - |
10 de mai. de 2024 | 1,2800 | 1,2800 | 1,2700 | 1,2700 | 1,2700 | - |
09 de mai. de 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
08 de mai. de 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | - |
07 de mai. de 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | - |
06 de mai. de 2024 | 1,2600 | 1,2900 | 1,2600 | 1,2900 | 1,2900 | - |
06 de mai. de 2024 | 1569 Dividendo | |||||
03 de mai. de 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | -1.567,6200 | - |
02 de mai. de 2024 | 1,3500 | 1,4100 | 1,3500 | 1,4100 | -1.601,6987 | - |
30 de abr. de 2024 | 1,3800 | 1,4200 | 1,3800 | 1,4200 | -1.613,0582 | - |
29 de abr. de 2024 | 1,3800 | 1,4300 | 1,3800 | 1,4300 | -1.624,4178 | - |
26 de abr. de 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3900 | -1.578,9796 | - |
25 de abr. de 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3900 | -1.578,9796 | - |
24 de abr. de 2024 | 1,3800 | 1,4200 | 1,3800 | 1,4200 | -1.613,0582 | - |
23 de abr. de 2024 | 1,6700 | 1,6700 | 1,4800 | 1,4800 | -1.681,2157 | - |
22 de abr. de 2024 | 1,4300 | 1,5000 | 1,4300 | 1,5000 | -1.703,9348 | - |
19 de abr. de 2024 | 1,4200 | 1,4700 | 1,4200 | 1,4700 | -1.669,8562 | - |
18 de abr. de 2024 | 1,4200 | 1,4700 | 1,4200 | 1,4700 | -1.669,8562 | - |
17 de abr. de 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4800 | -1.681,2157 | - |
16 de abr. de 2024 | 1,4700 | 1,5300 | 1,4700 | 1,5300 | -1.738,0134 | - |
15 de abr. de 2024 | 1,4900 | 1,4900 | 1,4800 | 1,4800 | -1.681,2157 | - |
12 de abr. de 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | -1.692,5753 | - |
11 de abr. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | -1.669,8562 | - |
10 de abr. de 2024 | 1,4600 | 1,4700 | 1,4600 | 1,4700 | -1.669,8562 | - |
09 de abr. de 2024 | 1,4600 | 1,5000 | 1,4600 | 1,4600 | -1.658,4966 | - |
08 de abr. de 2024 | 1,5900 | 1,5900 | 1,4600 | 1,4600 | -1.658,4966 | - |
05 de abr. de 2024 | 1,4300 | 1,4700 | 1,4200 | 1,4700 | -1.669,8562 | - |
04 de abr. de 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4500 | -1.647,1371 | - |
03 de abr. de 2024 | 1,4300 | 1,4600 | 1,4200 | 1,4600 | -1.658,4966 | - |
02 de abr. de 2024 | 1,3500 | 1,4500 | 1,3500 | 1,4500 | -1.647,1371 | 1.000 |
28 de mar. de 2024 | 1,3700 | 1,4100 | 1,3700 | 1,4100 | -1.601,6987 | - |
27 de mar. de 2024 | 1,4700 | 1,4700 | 1,2900 | 1,4000 | -1.590,3391 | - |
26 de mar. de 2024 | 1,3800 | 1,4200 | 1,3700 | 1,4200 | -1.613,0582 | - |
25 de mar. de 2024 | 1,3900 | 1,4700 | 1,3800 | 1,4700 | -1.669,8562 | - |
22 de mar. de 2024 | 1,4000 | 1,4300 | 1,2600 | 1,4300 | -1.624,4178 | 13.000 |
21 de mar. de 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4500 | -1.647,1371 | - |
20 de mar. de 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4400 | -1.635,7775 | - |
19 de mar. de 2024 | 1,3900 | 1,4300 | 1,3900 | 1,4300 | -1.624,4178 | - |
18 de mar. de 2024 | 1,3900 | 1,4200 | 1,3800 | 1,4200 | -1.613,0582 | - |
15 de mar. de 2024 | 1,4000 | 1,4200 | 1,3800 | 1,4200 | -1.613,0582 | - |
14 de mar. de 2024 | 1,3600 | 1,4100 | 1,3600 | 1,4100 | -1.601,6987 | - |
13 de mar. de 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3800 | -1.567,6200 | - |
12 de mar. de 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | -1.613,0582 | - |
11 de mar. de 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | -1.613,0582 | - |
08 de mar. de 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4200 | -1.613,0582 | - |
07 de mar. de 2024 | 1,3700 | 1,4100 | 1,3700 | 1,4100 | -1.601,6987 | - |
06 de mar. de 2024 | 1,3800 | 1,4200 | 1,3800 | 1,4200 | -1.613,0582 | - |
05 de mar. de 2024 | 1,3800 | 1,4100 | 1,3800 | 1,4100 | -1.601,6987 | - |
04 de mar. de 2024 | 1,3600 | 1,4100 | 1,3600 | 1,4100 | -1.601,6987 | - |
01 de mar. de 2024 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | -1.590,3391 | - |
29 de fev. de 2024 | 1,3800 | 1,4100 | 1,3800 | 1,4100 | -1.601,6987 | - |
28 de fev. de 2024 | 1,3900 | 1,4300 | 1,3900 | 1,4300 | -1.624,4178 | - |
27 de fev. de 2024 | 1,3100 | 1,3800 | 1,3100 | 1,3800 | -1.567,6200 | - |
26 de fev. de 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3600 | -1.544,9009 | - |
23 de fev. de 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3500 | -1.533,5414 | - |
22 de fev. de 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | -1.544,9009 | - |
21 de fev. de 2024 | 1,3200 | 1,3600 | 1,3100 | 1,3600 | -1.544,9009 | - |
20 de fev. de 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3500 | -1.533,5414 | - |
19 de fev. de 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | -1.544,9009 | - |
16 de fev. de 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3800 | -1.567,6200 | - |
15 de fev. de 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | -1.567,6200 | - |
14 de fev. de 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3500 | -1.533,5414 | - |
13 de fev. de 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3700 | -1.556,2605 | - |
12 de fev. de 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | -1.567,6200 | - |
09 de fev. de 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3400 | -1.522,1818 | - |
08 de fev. de 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | -1.544,9009 | - |
07 de fev. de 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | -1.544,9009 | - |
06 de fev. de 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3400 | -1.522,1818 | - |
05 de fev. de 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3400 | -1.522,1818 | - |
02 de fev. de 2024 | 1,3000 | 1,3400 | 1,2900 | 1,3400 | -1.522,1818 | - |
01 de fev. de 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3400 | -1.522,1818 | - |
31 de jan. de 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3400 | -1.522,1818 | - |
30 de jan. de 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | -1.510,8223 | - |
29 de jan. de 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | -1.544,9009 | - |
26 de jan. de 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | -1.522,1818 | - |
25 de jan. de 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3400 | -1.522,1818 | - |
24 de jan. de 2024 | 1,3100 | 1,3800 | 1,3100 | 1,3100 | -1.488,1030 | - |
23 de jan. de 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | -1.510,8223 | - |
22 de jan. de 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3700 | -1.556,2605 | - |
19 de jan. de 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | -1.613,0582 | - |
18 de jan. de 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | -1.613,0582 | - |
17 de jan. de 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4200 | -1.613,0582 | - |
16 de jan. de 2024 | 1,4500 | 1,4500 | 1,4400 | 1,4400 | -1.635,7775 | - |
15 de jan. de 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | -1.647,1371 | - |
12 de jan. de 2024 | 1,4000 | 1,4000 | 1,3900 | 1,4000 | -1.590,3391 | - |
11 de jan. de 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | -1.544,9009 | - |
10 de jan. de 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3700 | -1.556,2605 | - |
09 de jan. de 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3600 | -1.544,9009 | - |
08 de jan. de 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | -1.533,5414 | - |
05 de jan. de 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1.556,2605 | - |
04 de jan. de 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1.556,2605 | - |
03 de jan. de 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3400 | -1.522,1818 | - |
02 de jan. de 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1.556,2605 | - |
29 de dez. de 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | -1.499,4626 | - |
28 de dez. de 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | -1.499,4626 | - |
27 de dez. de 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | -1.488,1030 | - |
22 de dez. de 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | -1.454,0243 | - |
21 de dez. de 2023 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | -1.454,0243 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |