Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 1,0143 | 1,0188 | 0,9903 | 1,0102 | 1,0102 | 26.129.724 |
25 de abr. de 2024 | 1,0091 | 1,0327 | 0,9906 | 1,0143 | 1,0143 | 26.082.403 |
24 de abr. de 2024 | 1,0494 | 1,1020 | 1,0001 | 1,0090 | 1,0090 | 34.350.031 |
23 de abr. de 2024 | 1,0632 | 1,0709 | 1,0423 | 1,0494 | 1,0494 | 25.585.967 |
22 de abr. de 2024 | 1,0412 | 1,0728 | 1,0333 | 1,0632 | 1,0632 | 25.453.895 |
21 de abr. de 2024 | 1,0801 | 1,0834 | 1,0293 | 1,0412 | 1,0412 | 25.094.284 |
20 de abr. de 2024 | 0,9858 | 1,0868 | 0,9729 | 1,0801 | 1,0801 | 29.458.110 |
19 de abr. de 2024 | 0,9747 | 0,9975 | 0,8995 | 0,9858 | 0,9858 | 41.148.062 |
18 de abr. de 2024 | 0,9449 | 0,9823 | 0,9223 | 0,9747 | 0,9747 | 35.935.129 |
17 de abr. de 2024 | 1,0021 | 1,0066 | 0,9274 | 0,9449 | 0,9449 | 39.443.670 |
16 de abr. de 2024 | 0,9985 | 1,0311 | 0,9650 | 1,0021 | 1,0021 | 46.771.926 |
15 de abr. de 2024 | 1,0490 | 1,1170 | 0,9693 | 0,9985 | 0,9985 | 47.575.922 |
14 de abr. de 2024 | 0,9895 | 1,0570 | 0,9523 | 1,0491 | 1,0491 | 46.540.275 |
13 de abr. de 2024 | 1,1034 | 1,1133 | 0,8806 | 0,9895 | 0,9895 | 66.579.549 |
12 de abr. de 2024 | 1,2836 | 1,3007 | 1,0568 | 1,1034 | 1,1034 | 52.147.628 |
11 de abr. de 2024 | 1,2748 | 1,2967 | 1,2608 | 1,2836 | 1,2836 | 39.854.170 |
10 de abr. de 2024 | 1,2667 | 1,2788 | 1,2126 | 1,2748 | 1,2748 | 31.452.180 |
09 de abr. de 2024 | 1,3276 | 1,3351 | 1,2628 | 1,2667 | 1,2667 | 33.155.475 |
08 de abr. de 2024 | 1,2708 | 1,3308 | 1,2461 | 1,3276 | 1,3276 | 29.257.603 |
07 de abr. de 2024 | 1,2648 | 1,2801 | 1,2545 | 1,2708 | 1,2708 | 20.876.214 |
06 de abr. de 2024 | 1,2510 | 1,2725 | 1,2467 | 1,2648 | 1,2648 | 21.607.076 |
05 de abr. de 2024 | 1,2691 | 1,2738 | 1,2048 | 1,2510 | 1,2510 | 26.748.677 |
04 de abr. de 2024 | 1,2172 | 1,2945 | 1,1932 | 1,2691 | 1,2691 | 25.322.803 |
03 de abr. de 2024 | 1,2309 | 1,2597 | 1,1919 | 1,2172 | 1,2172 | 27.853.555 |
02 de abr. de 2024 | 1,3507 | 1,3508 | 1,2165 | 1,2309 | 1,2309 | 39.537.179 |
01 de abr. de 2024 | 1,4011 | 1,4136 | 1,3143 | 1,3507 | 1,3507 | 39.010.551 |
31 de mar. de 2024 | 1,3700 | 1,4090 | 1,3655 | 1,4011 | 1,4011 | 24.528.803 |
30 de mar. de 2024 | 1,4190 | 1,4233 | 1,3623 | 1,3700 | 1,3700 | 27.891.051 |
29 de mar. de 2024 | 1,4131 | 1,4433 | 1,3919 | 1,4190 | 1,4190 | 42.895.283 |
28 de mar. de 2024 | 1,3902 | 1,4168 | 1,3389 | 1,4131 | 1,4131 | 40.478.606 |
27 de mar. de 2024 | 1,3784 | 1,4240 | 1,3343 | 1,3902 | 1,3902 | 80.722.455 |
26 de mar. de 2024 | 1,3502 | 1,3827 | 1,3296 | 1,3784 | 1,3784 | 40.211.071 |
25 de mar. de 2024 | 1,2947 | 1,3628 | 1,2862 | 1,3502 | 1,3502 | 37.735.043 |
24 de mar. de 2024 | 1,2376 | 1,2988 | 1,2376 | 1,2947 | 1,2947 | 28.314.258 |
23 de mar. de 2024 | 1,2241 | 1,2749 | 1,2173 | 1,2376 | 1,2376 | 30.200.892 |
22 de mar. de 2024 | 1,2446 | 1,2647 | 1,1835 | 1,2241 | 1,2241 | 32.731.561 |
21 de mar. de 2024 | 1,2607 | 1,2797 | 1,2182 | 1,2446 | 1,2446 | 35.772.786 |
20 de mar. de 2024 | 1,1414 | 1,2662 | 1,1050 | 1,2607 | 1,2607 | 44.896.279 |
19 de mar. de 2024 | 1,2691 | 1,2840 | 1,1197 | 1,1414 | 1,1414 | 55.646.701 |
18 de mar. de 2024 | 1,3416 | 1,3569 | 1,2495 | 1,2691 | 1,2691 | 38.695.433 |
17 de mar. de 2024 | 1,2903 | 1,3548 | 1,2385 | 1,3416 | 1,3416 | 40.433.502 |
16 de mar. de 2024 | 1,3939 | 1,4300 | 1,2640 | 1,2903 | 1,2903 | 52.289.978 |
15 de mar. de 2024 | 1,4908 | 1,5014 | 1,2999 | 1,3939 | 1,3939 | 69.275.458 |
14 de mar. de 2024 | 1,5387 | 1,5406 | 1,4142 | 1,4908 | 1,4908 | 62.342.567 |
13 de mar. de 2024 | 1,5600 | 1,5761 | 1,4810 | 1,5385 | 1,5385 | 69.070.302 |
12 de mar. de 2024 | 1,5238 | 1,5765 | 1,4325 | 1,5600 | 1,5600 | 93.680.435 |
11 de mar. de 2024 | 1,4227 | 1,5330 | 1,3667 | 1,5238 | 1,5238 | 73.965.714 |
10 de mar. de 2024 | 1,4417 | 1,4615 | 1,3844 | 1,4226 | 1,4226 | 47.006.394 |
09 de mar. de 2024 | 1,4422 | 1,4602 | 1,4266 | 1,4417 | 1,4417 | 41.510.041 |
08 de mar. de 2024 | 1,4795 | 1,4946 | 1,3879 | 1,4422 | 1,4422 | 64.948.425 |
07 de mar. de 2024 | 1,3978 | 1,5224 | 1,3974 | 1,4795 | 1,4795 | 96.968.739 |
06 de mar. de 2024 | 1,3080 | 1,3978 | 1,2634 | 1,3978 | 1,3978 | 70.269.209 |
05 de mar. de 2024 | 1,4209 | 1,5001 | 1,1824 | 1,3080 | 1,3080 | 118.614.950 |
04 de mar. de 2024 | 1,3715 | 1,4802 | 1,3613 | 1,4210 | 1,4210 | 80.359.686 |
03 de mar. de 2024 | 1,4269 | 1,4269 | 1,3311 | 1,3713 | 1,3713 | 59.737.009 |
02 de mar. de 2024 | 1,2846 | 1,4320 | 1,2539 | 1,4271 | 1,4271 | 66.838.433 |
01 de mar. de 2024 | 1,2349 | 1,2846 | 1,2234 | 1,2846 | 1,2846 | 45.439.588 |
29 de fev. de 2024 | 1,2014 | 1,2990 | 1,1936 | 1,2349 | 1,2349 | 145.928.296 |
28 de fev. de 2024 | 1,1411 | 1,2205 | 1,1298 | 1,2016 | 1,2016 | 66.325.969 |
27 de fev. de 2024 | 1,1436 | 1,1603 | 1,1184 | 1,1412 | 1,1412 | 38.785.968 |
26 de fev. de 2024 | 1,1167 | 1,1480 | 1,0869 | 1,1435 | 1,1435 | 31.024.770 |
25 de fev. de 2024 | 1,1267 | 1,1318 | 1,1041 | 1,1167 | 1,1167 | 21.725.844 |
24 de fev. de 2024 | 1,0878 | 1,1294 | 1,0538 | 1,1266 | 1,1266 | 29.512.291 |
23 de fev. de 2024 | 1,1076 | 1,1152 | 1,0671 | 1,0878 | 1,0878 | 32.106.217 |
22 de fev. de 2024 | 1,0859 | 1,1408 | 1,0606 | 1,1078 | 1,1078 | 38.694.050 |
21 de fev. de 2024 | 1,1084 | 1,1108 | 1,0469 | 1,0859 | 1,0859 | 36.828.728 |
20 de fev. de 2024 | 1,0937 | 1,1358 | 1,0574 | 1,1084 | 1,1084 | 47.320.303 |
19 de fev. de 2024 | 1,0746 | 1,0966 | 1,0702 | 1,0937 | 1,0937 | 29.002.872 |
18 de fev. de 2024 | 1,0623 | 1,0827 | 1,0594 | 1,0746 | 1,0746 | 21.531.003 |
17 de fev. de 2024 | 1,0776 | 1,0872 | 1,0353 | 1,0624 | 1,0624 | 25.421.628 |
16 de fev. de 2024 | 1,0786 | 1,0945 | 1,0491 | 1,0776 | 1,0776 | 31.419.981 |
15 de fev. de 2024 | 1,0698 | 1,0981 | 1,0585 | 1,0785 | 1,0785 | 35.959.192 |
14 de fev. de 2024 | 1,0444 | 1,0713 | 1,0309 | 1,0698 | 1,0698 | 26.251.646 |
13 de fev. de 2024 | 1,0475 | 1,0585 | 1,0195 | 1,0445 | 1,0445 | 25.983.534 |
12 de fev. de 2024 | 1,0324 | 1,0533 | 1,0106 | 1,0476 | 1,0476 | 24.234.202 |
11 de fev. de 2024 | 1,0395 | 1,0463 | 1,0276 | 1,0321 | 1,0321 | 17.132.179 |
10 de fev. de 2024 | 1,0379 | 1,0486 | 1,0220 | 1,0394 | 1,0394 | 18.584.301 |
09 de fev. de 2024 | 1,0142 | 1,0454 | 1,0115 | 1,0380 | 1,0380 | 26.857.705 |
08 de fev. de 2024 | 1,0052 | 1,0151 | 0,9947 | 1,0139 | 1,0139 | 19.729.583 |
07 de fev. de 2024 | 0,9802 | 1,0086 | 0,9642 | 1,0052 | 1,0052 | 19.588.020 |
06 de fev. de 2024 | 0,9655 | 0,9878 | 0,9643 | 0,9802 | 0,9802 | 18.556.937 |
05 de fev. de 2024 | 0,9587 | 0,9884 | 0,9461 | 0,9654 | 0,9654 | 17.732.632 |
04 de fev. de 2024 | 0,9975 | 0,9975 | 0,9581 | 0,9587 | 0,9587 | 15.654.894 |
03 de fev. de 2024 | 1,0170 | 1,0258 | 0,9916 | 0,9975 | 0,9975 | 24.930.709 |
02 de fev. de 2024 | 0,9844 | 1,0235 | 0,9819 | 1,0169 | 1,0169 | 27.580.054 |
01 de fev. de 2024 | 0,9669 | 0,9846 | 0,9399 | 0,9846 | 0,9846 | 23.829.010 |
31 de jan. de 2024 | 0,9811 | 0,9902 | 0,9546 | 0,9668 | 0,9668 | 27.437.977 |
30 de jan. de 2024 | 1,0085 | 1,0211 | 0,9780 | 0,9808 | 0,9808 | 36.527.604 |
29 de jan. de 2024 | 0,9782 | 1,0085 | 0,9644 | 1,0085 | 1,0085 | 23.035.650 |
28 de jan. de 2024 | 1,0033 | 1,0140 | 0,9680 | 0,9782 | 0,9782 | 22.480.711 |
27 de jan. de 2024 | 0,9722 | 1,0033 | 0,9686 | 1,0032 | 1,0032 | 18.922.990 |
26 de jan. de 2024 | 0,9341 | 0,9725 | 0,9251 | 0,9724 | 0,9724 | 20.878.570 |
25 de jan. de 2024 | 0,9512 | 0,9525 | 0,9128 | 0,9341 | 0,9341 | 21.878.662 |
24 de jan. de 2024 | 0,9395 | 0,9587 | 0,9332 | 0,9511 | 0,9511 | 24.768.191 |
23 de jan. de 2024 | 0,9562 | 0,9778 | 0,9005 | 0,9395 | 0,9395 | 29.499.555 |
22 de jan. de 2024 | 1,0199 | 1,0289 | 0,9477 | 0,9562 | 0,9562 | 28.000.554 |
21 de jan. de 2024 | 1,0338 | 1,0478 | 1,0196 | 1,0197 | 1,0197 | 19.399.288 |
20 de jan. de 2024 | 1,0202 | 1,0429 | 1,0093 | 1,0337 | 1,0337 | 20.906.957 |
19 de jan. de 2024 | 1,0417 | 1,0456 | 0,9680 | 1,0202 | 1,0202 | 32.752.213 |
18 de jan. de 2024 | 1,0996 | 1,0998 | 1,0222 | 1,0417 | 1,0417 | 32.872.764 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |