Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 1,3900 | 1,3900 | 1,3000 | 1,3000 | 1,3000 | 1.000 |
02 de mai. de 2024 | 1,3100 | 1,3900 | 1,3100 | 1,3900 | 1,3900 | 72.463 |
30 de abr. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
29 de abr. de 2024 | 1,3400 | 1,5100 | 1,3400 | 1,5100 | 1,5100 | 150 |
26 de abr. de 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | 1.000 |
25 de abr. de 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
24 de abr. de 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 24.206 |
23 de abr. de 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
22 de abr. de 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
19 de abr. de 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
18 de abr. de 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
17 de abr. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
16 de abr. de 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | - |
15 de abr. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
12 de abr. de 2024 | 1,2600 | 1,4000 | 1,2100 | 1,4000 | 1,4000 | 2.050 |
11 de abr. de 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
10 de abr. de 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7000 | 1,7000 | 400 |
09 de abr. de 2024 | 1,3800 | 1,7200 | 1,3800 | 1,7200 | 1,7200 | 2.000 |
08 de abr. de 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
05 de abr. de 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
04 de abr. de 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3800 | 1,3800 | - |
03 de abr. de 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
02 de abr. de 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 1.000 |
28 de mar. de 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | - |
27 de mar. de 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | 13.000 |
26 de mar. de 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
25 de mar. de 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
22 de mar. de 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | - |
21 de mar. de 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
20 de mar. de 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
19 de mar. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
18 de mar. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
15 de mar. de 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
14 de mar. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
13 de mar. de 2024 | 1,3100 | 1,4600 | 1,3100 | 1,4600 | 1,4600 | 1.000 |
12 de mar. de 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
11 de mar. de 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
08 de mar. de 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
07 de mar. de 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
06 de mar. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
05 de mar. de 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,3300 | - |
04 de mar. de 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | - |
01 de mar. de 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
29 de fev. de 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
28 de fev. de 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1.000 |
27 de fev. de 2024 | 1,2700 | 1,4400 | 1,2700 | 1,4400 | 1,4400 | 1.000 |
26 de fev. de 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
23 de fev. de 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
22 de fev. de 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
21 de fev. de 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | - |
20 de fev. de 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | - |
19 de fev. de 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
16 de fev. de 2024 | 1,2900 | 1,4600 | 1,2900 | 1,4600 | 1,4600 | 1.000 |
15 de fev. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
14 de fev. de 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
13 de fev. de 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
12 de fev. de 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
09 de fev. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
08 de fev. de 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
07 de fev. de 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
06 de fev. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
05 de fev. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
02 de fev. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
01 de fev. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
31 de jan. de 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2700 | 1,2700 | 100 |
30 de jan. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
29 de jan. de 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
26 de jan. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
25 de jan. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
24 de jan. de 2024 | 1,2300 | 1,5000 | 1,2300 | 1,5000 | 1,5000 | 1.650 |
23 de jan. de 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
22 de jan. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
19 de jan. de 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
18 de jan. de 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
17 de jan. de 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
16 de jan. de 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
15 de jan. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
12 de jan. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
11 de jan. de 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
10 de jan. de 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
09 de jan. de 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
08 de jan. de 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
05 de jan. de 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | - |
04 de jan. de 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
03 de jan. de 2024 | 1,2800 | 1,4000 | 1,2800 | 1,4000 | 1,4000 | 17.857 |
02 de jan. de 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
29 de dez. de 2023 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | - |
28 de dez. de 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
27 de dez. de 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
22 de dez. de 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
21 de dez. de 2023 | 1,2000 | 1,3700 | 1,2000 | 1,3700 | 1,3700 | 2.600 |
20 de dez. de 2023 | 1,2100 | 1,3500 | 1,2100 | 1,3500 | 1,3500 | 1.000 |
19 de dez. de 2023 | 1,1900 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | 500 |
18 de dez. de 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
15 de dez. de 2023 | 1,1900 | 1,3200 | 1,1900 | 1,1900 | 1,1900 | 1.500 |
14 de dez. de 2023 | 1,1800 | 1,2200 | 1,1800 | 1,2200 | 1,2200 | 58 |
13 de dez. de 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
12 de dez. de 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
11 de dez. de 2023 | 1,2200 | 1,3500 | 1,2200 | 1,3500 | 1,3500 | 9.900 |
08 de dez. de 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |