Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 1,6250 | 1,6800 | 1,6250 | 1,6800 | 1,6800 | 5.160 |
16 de mai. de 2024 | 1,6500 | 1,6500 | 1,6150 | 1,6400 | 1,6400 | 21.805 |
15 de mai. de 2024 | 1,6500 | 1,6900 | 1,6100 | 1,6200 | 1,6200 | 38.843 |
14 de mai. de 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
13 de mai. de 2024 | 1,6900 | 1,7000 | 1,6850 | 1,6900 | 1,6900 | 24.196 |
10 de mai. de 2024 | 1,6300 | 1,6550 | 1,6200 | 1,6450 | 1,6450 | 58.023 |
09 de mai. de 2024 | 1,6350 | 1,6350 | 1,6000 | 1,6000 | 1,6000 | 47 |
08 de mai. de 2024 | 1,6700 | 1,6700 | 1,6050 | 1,6350 | 1,6350 | 1.463 |
07 de mai. de 2024 | 1,6650 | 1,6800 | 1,6000 | 1,6700 | 1,6700 | 18.582 |
06 de mai. de 2024 | 1,6800 | 1,6800 | 1,6600 | 1,6600 | 1,6600 | 7 |
03 de mai. de 2024 | 1,6200 | 1,6750 | 1,6200 | 1,6750 | 1,6750 | 56.291 |
02 de mai. de 2024 | 1,5950 | 1,6750 | 1,5550 | 1,6200 | 1,6200 | 388.592 |
01 de mai. de 2024 | 1,6200 | 1,6750 | 1,6000 | 1,6750 | 1,6750 | 19.751 |
30 de abr. de 2024 | 1,6650 | 1,6650 | 1,6550 | 1,6600 | 1,6600 | 3.836 |
29 de abr. de 2024 | 1,6450 | 1,6700 | 1,6350 | 1,6700 | 1,6700 | 3.274 |
26 de abr. de 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7000 | 1,7000 | 72 |
24 de abr. de 2024 | 1,7100 | 1,7250 | 1,6800 | 1,7250 | 1,7250 | 8.101 |
23 de abr. de 2024 | 1,6900 | 1,7150 | 1,6900 | 1,7100 | 1,7100 | 4.618 |
22 de abr. de 2024 | 1,6350 | 1,7350 | 1,6350 | 1,7350 | 1,7350 | 4.278 |
19 de abr. de 2024 | 1,6500 | 1,6950 | 1,6500 | 1,6550 | 1,6550 | 9.463 |
18 de abr. de 2024 | 1,7300 | 1,7600 | 1,7300 | 1,7600 | 1,7600 | 8.002 |
17 de abr. de 2024 | 1,7500 | 1,7700 | 1,7450 | 1,7600 | 1,7600 | 28.041 |
16 de abr. de 2024 | 1,7600 | 1,7600 | 1,7500 | 1,7500 | 1,7500 | 56.613 |
15 de abr. de 2024 | 1,7900 | 1,7950 | 1,7600 | 1,7600 | 1,7600 | 20.950 |
12 de abr. de 2024 | 1,7700 | 1,8350 | 1,7700 | 1,8350 | 1,8350 | 66.869 |
11 de abr. de 2024 | 1,7950 | 1,7950 | 1,7700 | 1,7700 | 1,7700 | 123.706 |
10 de abr. de 2024 | 1,7950 | 1,7950 | 1,7700 | 1,7950 | 1,7950 | 27.928 |
09 de abr. de 2024 | 1,7900 | 1,8000 | 1,7450 | 1,8000 | 1,8000 | 26.421 |
08 de abr. de 2024 | 1,8150 | 1,8250 | 1,7900 | 1,7900 | 1,7900 | 15.698 |
05 de abr. de 2024 | 1,8200 | 1,8200 | 1,7900 | 1,8000 | 1,8000 | 1.479 |
04 de abr. de 2024 | 1,8150 | 1,8300 | 1,8150 | 1,8300 | 1,8300 | 767 |
03 de abr. de 2024 | 1,8100 | 1,8150 | 1,8050 | 1,8050 | 1,8050 | 723.996 |
02 de abr. de 2024 | 1,8000 | 1,8350 | 1,8000 | 1,8350 | 1,8350 | 4.304 |
28 de mar. de 2024 | 1,8050 | 1,8100 | 1,7700 | 1,8100 | 1,8100 | 30.531 |
27 de mar. de 2024 | 1,8050 | 1,8450 | 1,7400 | 1,8450 | 1,8450 | 20.559 |
26 de mar. de 2024 | 1,8000 | 1,8400 | 1,7600 | 1,8400 | 1,8400 | 13.656 |
25 de mar. de 2024 | 1,8000 | 1,8000 | 1,7600 | 1,7850 | 1,7850 | 443.117 |
22 de mar. de 2024 | 1,8200 | 1,8400 | 1,7700 | 1,8400 | 1,8400 | 60.168 |
21 de mar. de 2024 | 1,8250 | 1,8250 | 1,7950 | 1,8200 | 1,8200 | 2.106.586 |
20 de mar. de 2024 | 1,7650 | 1,8050 | 1,7650 | 1,8050 | 1,8050 | 29.629 |
19 de mar. de 2024 | 1,7500 | 1,7550 | 1,7500 | 1,7550 | 1,7550 | 3.789 |
18 de mar. de 2024 | 1,7800 | 1,7800 | 1,7100 | 1,7500 | 1,7500 | 52.288 |
15 de mar. de 2024 | 1,6800 | 1,7950 | 1,6400 | 1,7900 | 1,7900 | 50.393 |
14 de mar. de 2024 | 1,6300 | 1,7000 | 1,6300 | 1,6550 | 1,6550 | 7.422 |
13 de mar. de 2024 | 1,6000 | 1,6300 | 1,6000 | 1,6250 | 1,6250 | 13.541 |
12 de mar. de 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
11 de mar. de 2024 | 1,5650 | 1,5975 | 1,5650 | 1,5700 | 1,5700 | 29.483 |
08 de mar. de 2024 | 1,5350 | 1,6300 | 1,5050 | 1,6300 | 1,6300 | 13.793 |
07 de mar. de 2024 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 140 |
06 de mar. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 2.598 |
05 de mar. de 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
04 de mar. de 2024 | 1,5150 | 1,5150 | 1,4500 | 1,4750 | 1,4750 | 7.262 |
01 de mar. de 2024 | 1,5000 | 1,5050 | 1,4450 | 1,4750 | 1,4750 | 11.464 |
29 de fev. de 2024 | 1,5250 | 1,5550 | 1,4800 | 1,5200 | 1,5200 | 892 |
28 de fev. de 2024 | 1,4850 | 1,5400 | 1,4850 | 1,5400 | 1,5400 | 9.000 |
27 de fev. de 2024 | 1,4000 | 1,4350 | 1,3800 | 1,4350 | 1,4350 | 5.518 |
26 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
23 de fev. de 2024 | 1,5150 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 10.006 |
22 de fev. de 2024 | 1,4950 | 1,5100 | 1,4700 | 1,5100 | 1,5100 | 2.750 |
21 de fev. de 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
20 de fev. de 2024 | 1,5050 | 1,5250 | 1,5050 | 1,5250 | 1,5250 | 313 |
19 de fev. de 2024 | 1,5150 | 1,5150 | 1,5050 | 1,5050 | 1,5050 | 2.362 |
16 de fev. de 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
15 de fev. de 2024 | 1,5650 | 1,5650 | 1,5300 | 1,5300 | 1,5300 | 1.315 |
14 de fev. de 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 32 |
13 de fev. de 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | - |
12 de fev. de 2024 | 1,5550 | 1,5650 | 1,5500 | 1,5650 | 1,5650 | 24.383 |
09 de fev. de 2024 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 300 |
08 de fev. de 2024 | 1,4250 | 1,5000 | 1,4050 | 1,4900 | 1,4900 | 10.999 |
07 de fev. de 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
06 de fev. de 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
05 de fev. de 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 90 |
02 de fev. de 2024 | 1,5200 | 1,5200 | 1,4700 | 1,4900 | 1,4900 | 94.636 |
01 de fev. de 2024 | 1,4800 | 1,5000 | 1,4750 | 1,4900 | 1,4900 | 7.218 |
31 de jan. de 2024 | 1,5100 | 1,5300 | 1,4800 | 1,5200 | 1,5200 | 29.270 |
30 de jan. de 2024 | 1,4350 | 1,5050 | 1,4350 | 1,5050 | 1,5050 | 15.157 |
29 de jan. de 2024 | 1,4050 | 1,4400 | 1,4050 | 1,4400 | 1,4400 | 12.559 |
25 de jan. de 2024 | 1,4150 | 1,4400 | 1,4150 | 1,4400 | 1,4400 | 7.012 |
24 de jan. de 2024 | 1,4500 | 1,4550 | 1,4500 | 1,4550 | 1,4550 | 1.050 |
23 de jan. de 2024 | 1,4350 | 1,4350 | 1,4100 | 1,4250 | 1,4250 | 5.898 |
22 de jan. de 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
19 de jan. de 2024 | 1,4650 | 1,4900 | 1,3900 | 1,4200 | 1,4200 | 9.451 |
18 de jan. de 2024 | 1,4850 | 1,4850 | 1,4650 | 1,4650 | 1,4650 | 9.919 |
17 de jan. de 2024 | 1,4850 | 1,4900 | 1,4650 | 1,4650 | 1,4650 | 15.468 |
16 de jan. de 2024 | 1,4775 | 1,4900 | 1,4650 | 1,4650 | 1,4650 | 2.224 |
15 de jan. de 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 320 |
12 de jan. de 2024 | 1,4850 | 1,4875 | 1,4800 | 1,4800 | 1,4800 | 5.324 |
11 de jan. de 2024 | 1,4900 | 1,4900 | 1,4800 | 1,4900 | 1,4900 | 12.726 |
10 de jan. de 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | - |
09 de jan. de 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 32 |
08 de jan. de 2024 | 1,5850 | 1,6300 | 1,5850 | 1,6300 | 1,6300 | 17 |
05 de jan. de 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 211 |
04 de jan. de 2024 | 1,5200 | 1,6000 | 1,5200 | 1,6000 | 1,6000 | 3.390 |
03 de jan. de 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
02 de jan. de 2024 | 1,6350 | 1,6350 | 1,6300 | 1,6300 | 1,6300 | 394 |
29 de dez. de 2023 | 1,5250 | 1,5650 | 1,5200 | 1,5650 | 1,5650 | 14.929 |
28 de dez. de 2023 | 1,5100 | 1,5450 | 1,4725 | 1,5250 | 1,5250 | 11.960 |
27 de dez. de 2023 | 1,4650 | 1,5100 | 1,4650 | 1,5100 | 1,5100 | 33.122 |
22 de dez. de 2023 | 1,4650 | 1,4900 | 1,4650 | 1,4650 | 1,4650 | 22.214 |
21 de dez. de 2023 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 119 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |