Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
06 de jun. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 7.500 |
05 de jun. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
04 de jun. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
03 de jun. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
31 de mai. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
30 de mai. de 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
29 de mai. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
28 de mai. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
27 de mai. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
24 de mai. de 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
23 de mai. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
22 de mai. de 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
21 de mai. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
20 de mai. de 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
17 de mai. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
16 de mai. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
15 de mai. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
14 de mai. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
13 de mai. de 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 7.500 |
10 de mai. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
09 de mai. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
08 de mai. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
07 de mai. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
06 de mai. de 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
06 de mai. de 2024 | 1569 Dividendo | |||||
03 de mai. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | -1.567,7000 | - |
02 de mai. de 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3200 | -1.591,8186 | - |
30 de abr. de 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3400 | -1.615,9370 | - |
29 de abr. de 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3500 | -1.627,9962 | - |
26 de abr. de 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | -1.579,7592 | - |
25 de abr. de 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | -1.579,7592 | - |
24 de abr. de 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | -1.640,0554 | - |
23 de abr. de 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | -1.640,0554 | - |
22 de abr. de 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1.664,1738 | - |
19 de abr. de 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1.664,1738 | - |
18 de abr. de 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | -1.676,2330 | - |
17 de abr. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | -1.688,2924 | - |
16 de abr. de 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | -1.748,5885 | - |
15 de abr. de 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | -1.676,2330 | - |
12 de abr. de 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | -1.676,2330 | - |
11 de abr. de 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | -1.676,2330 | - |
10 de abr. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | -1.615,9370 | - |
09 de abr. de 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1.664,1738 | - |
08 de abr. de 2024 | 1,2800 | 1,3800 | 1,2800 | 1,3800 | -1.664,1738 | - |
05 de abr. de 2024 | 1,2800 | 1,3800 | 1,2800 | 1,3800 | -1.664,1738 | - |
04 de abr. de 2024 | 1,2800 | 1,3700 | 1,2800 | 1,3700 | -1.652,1146 | - |
03 de abr. de 2024 | 1,2800 | 1,3800 | 1,2800 | 1,3800 | -1.664,1738 | - |
02 de abr. de 2024 | 1,2800 | 1,3700 | 1,2800 | 1,3700 | -1.652,1146 | - |
28 de mar. de 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3300 | -1.603,8778 | - |
27 de mar. de 2024 | 1,2800 | 1,3500 | 1,2800 | 1,3500 | -1.627,9962 | - |
26 de mar. de 2024 | 1,2800 | 1,3400 | 1,2800 | 1,3400 | -1.615,9370 | - |
25 de mar. de 2024 | 1,2800 | 1,5100 | 1,2800 | 1,3600 | -1.640,0554 | 500 |
22 de mar. de 2024 | 1,2800 | 1,3600 | 1,2800 | 1,3600 | -1.640,0554 | - |
21 de mar. de 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1.664,1738 | - |
20 de mar. de 2024 | 1,2800 | 1,3600 | 1,2800 | 1,3600 | -1.640,0554 | - |
19 de mar. de 2024 | 1,2800 | 1,3500 | 1,2800 | 1,3500 | -1.627,9962 | - |
18 de mar. de 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3400 | -1.615,9370 | - |
15 de mar. de 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3400 | -1.615,9370 | - |
14 de mar. de 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3400 | -1.615,9370 | - |
13 de mar. de 2024 | 1,2500 | 1,4500 | 1,2500 | 1,3000 | -1.567,7000 | 500 |
12 de mar. de 2024 | 1,5100 | 1,5100 | 1,3500 | 1,3500 | -1.627,9962 | 11.000 |
11 de mar. de 2024 | 1,2700 | 1,3400 | 1,2700 | 1,3400 | -1.615,9370 | - |
08 de mar. de 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3400 | -1.615,9370 | - |
07 de mar. de 2024 | 1,2500 | 1,3300 | 1,2500 | 1,3300 | -1.603,8778 | - |
06 de mar. de 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3400 | -1.615,9370 | - |
05 de mar. de 2024 | 1,2500 | 1,3300 | 1,2500 | 1,3300 | -1.603,8778 | - |
04 de mar. de 2024 | 1,2500 | 1,3300 | 1,2500 | 1,3300 | -1.603,8778 | - |
01 de mar. de 2024 | 1,3700 | 1,3700 | 1,3200 | 1,3200 | -1.591,8186 | - |
29 de fev. de 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1.652,1146 | - |
28 de fev. de 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1.652,1146 | - |
27 de fev. de 2024 | 1,2500 | 1,4700 | 1,2500 | 1,4700 | -1.772,7070 | 1.000 |
26 de fev. de 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | -1.543,5815 | - |
23 de fev. de 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | -1.531,5223 | - |
22 de fev. de 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | -1.555,6407 | - |
21 de fev. de 2024 | 1,1400 | 1,2900 | 1,1400 | 1,2900 | -1.555,6407 | - |
20 de fev. de 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2800 | -1.543,5815 | - |
19 de fev. de 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2800 | -1.543,5815 | - |
16 de fev. de 2024 | 1,2000 | 1,3000 | 1,2000 | 1,3000 | -1.567,7000 | - |
15 de fev. de 2024 | 1,2000 | 1,3000 | 1,2000 | 1,3000 | -1.567,7000 | - |
14 de fev. de 2024 | 1,2000 | 1,3100 | 1,2000 | 1,3100 | -1.579,7592 | - |
13 de fev. de 2024 | 1,2000 | 1,3000 | 1,2000 | 1,3000 | -1.567,7000 | - |
12 de fev. de 2024 | 1,2000 | 1,3000 | 1,2000 | 1,3000 | -1.567,7000 | - |
09 de fev. de 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2800 | -1.543,5815 | - |
08 de fev. de 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | -1.555,6407 | 2.000 |
07 de fev. de 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2800 | -1.543,5815 | - |
06 de fev. de 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2700 | -1.531,5223 | - |
05 de fev. de 2024 | 1,2000 | 1,2600 | 1,2000 | 1,2600 | -1.519,4631 | - |
02 de fev. de 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2700 | -1.531,5223 | - |
01 de fev. de 2024 | 1,1300 | 1,2600 | 1,1300 | 1,2600 | -1.519,4631 | - |
31 de jan. de 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2700 | -1.531,5223 | - |
30 de jan. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | -1.447,1078 | - |
29 de jan. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | -1.447,1078 | - |
26 de jan. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | -1.447,1078 | - |
25 de jan. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | -1.447,1078 | - |
24 de jan. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | -1.447,1078 | - |
23 de jan. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | -1.447,1078 | - |
22 de jan. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | -1.447,1078 | - |
19 de jan. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | -1.447,1078 | - |
18 de jan. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | -1.447,1078 | - |
17 de jan. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | -1.459,1670 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |