Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
07 de jun. de 2024 | 155,6040 | 155,9370 | 155,1290 | 155,5280 | 155,5280 | - |
06 de jun. de 2024 | 155,9290 | 156,3960 | 155,4070 | 155,9290 | 155,9290 | - |
05 de jun. de 2024 | 155,1240 | 156,4730 | 155,1110 | 155,1240 | 155,1240 | - |
04 de jun. de 2024 | 156,0760 | 156,4790 | 154,6010 | 156,0760 | 156,0760 | - |
03 de jun. de 2024 | 157,1800 | 157,4510 | 155,9710 | 157,1800 | 157,1800 | - |
31 de mai. de 2024 | 156,9530 | 157,3620 | 156,5700 | 156,9530 | 156,9530 | - |
30 de mai. de 2024 | 157,6080 | 157,6270 | 156,4270 | 157,6080 | 157,6080 | - |
29 de mai. de 2024 | 157,2620 | 157,6390 | 157,0220 | 157,2620 | 157,2620 | - |
28 de mai. de 2024 | 156,8450 | 156,9890 | 156,6120 | 156,8450 | 156,8450 | - |
27 de mai. de 2024 | 156,8700 | 156,9550 | 156,6780 | 156,8700 | 156,8700 | - |
24 de mai. de 2024 | 156,9730 | 157,1370 | 156,8680 | 156,9730 | 156,9730 | - |
23 de mai. de 2024 | 156,7040 | 157,1630 | 156,5290 | 156,7040 | 156,7040 | - |
22 de mai. de 2024 | 156,2510 | 156,6050 | 156,1470 | 156,2510 | 156,2510 | - |
21 de mai. de 2024 | 156,3700 | 156,5240 | 155,8720 | 156,3700 | 156,3700 | - |
20 de mai. de 2024 | 155,7540 | 156,2190 | 155,5140 | 155,7540 | 155,7540 | - |
17 de mai. de 2024 | 155,3790 | 155,9750 | 155,2710 | 155,3790 | 155,3790 | - |
16 de mai. de 2024 | 154,2820 | 155,5160 | 153,5900 | 154,2820 | 154,2820 | - |
15 de mai. de 2024 | 156,4980 | 156,5530 | 154,7590 | 156,4980 | 156,4980 | - |
14 de mai. de 2024 | 156,2330 | 156,6710 | 156,2270 | 156,2330 | 156,2330 | - |
13 de mai. de 2024 | 155,8180 | 156,2100 | 155,5960 | 155,8180 | 155,8180 | - |
10 de mai. de 2024 | 155,3890 | 155,8860 | 155,3810 | 155,3890 | 155,3890 | - |
09 de mai. de 2024 | 155,4190 | 155,9470 | 155,2260 | 155,4190 | 155,4190 | - |
08 de mai. de 2024 | 154,7480 | 155,6500 | 154,6940 | 154,7480 | 154,7480 | - |
07 de mai. de 2024 | 154,2370 | 154,6400 | 153,8940 | 154,2370 | 154,2370 | - |
06 de mai. de 2024 | 153,5660 | 154,0050 | 153,3210 | 153,5660 | 153,5660 | - |
03 de mai. de 2024 | 153,0450 | 153,4100 | 151,8810 | 153,0450 | 153,0450 | - |
02 de mai. de 2024 | 155,7040 | 156,2510 | 153,4950 | 155,7040 | 155,7040 | - |
01 de mai. de 2024 | 157,7220 | 157,9820 | 157,4210 | 157,7220 | 157,7220 | - |
30 de abr. de 2024 | 156,3140 | 157,5560 | 156,2040 | 156,3140 | 156,3140 | - |
29 de abr. de 2024 | 158,2240 | 159,9610 | 154,5490 | 158,2240 | 158,2240 | - |
26 de abr. de 2024 | 155,5970 | 157,6660 | 155,4790 | 155,5970 | 155,5970 | - |
25 de abr. de 2024 | 155,2590 | 155,7360 | 155,2590 | 155,2590 | 155,2590 | - |
24 de abr. de 2024 | 154,7440 | 155,1300 | 154,7400 | 154,7440 | 154,7440 | - |
23 de abr. de 2024 | 154,8130 | 154,8710 | 154,5940 | 154,8130 | 154,8130 | - |
22 de abr. de 2024 | 154,6290 | 154,7840 | 154,5870 | 154,6400 | 154,6400 | - |
19 de abr. de 2024 | 154,6100 | 154,6610 | 153,6180 | 154,6100 | 154,6100 | - |
18 de abr. de 2024 | 154,3420 | 154,6410 | 153,9850 | 154,3420 | 154,3420 | - |
17 de abr. de 2024 | 154,6980 | 154,7270 | 154,4610 | 154,6980 | 154,6980 | - |
16 de abr. de 2024 | 154,2060 | 154,7610 | 154,1500 | 154,2060 | 154,2060 | - |
15 de abr. de 2024 | 153,2830 | 154,4360 | 153,2850 | 153,2830 | 153,2830 | - |
12 de abr. de 2024 | 153,1920 | 153,3770 | 152,6170 | 153,1920 | 153,1920 | - |
11 de abr. de 2024 | 152,9640 | 153,3090 | 152,7670 | 152,9640 | 152,9640 | - |
10 de abr. de 2024 | 151,7770 | 152,9260 | 151,6830 | 151,7770 | 151,7770 | - |
09 de abr. de 2024 | 151,8430 | 151,9280 | 151,5790 | 151,8430 | 151,8430 | - |
08 de abr. de 2024 | 151,6900 | 151,9320 | 151,6770 | 151,6900 | 151,6900 | - |
05 de abr. de 2024 | 151,2920 | 151,7430 | 150,8540 | 151,2920 | 151,2920 | - |
04 de abr. de 2024 | 151,5810 | 151,7630 | 151,5120 | 151,5810 | 151,5810 | - |
03 de abr. de 2024 | 151,5400 | 151,9470 | 151,4590 | 151,5400 | 151,5400 | - |
02 de abr. de 2024 | 151,5810 | 151,7870 | 151,4770 | 151,5810 | 151,5810 | - |
01 de abr. de 2024 | 151,3980 | 151,7540 | 151,2580 | 151,3980 | 151,3980 | - |
29 de mar. de 2024 | 151,4400 | 151,4890 | 151,1690 | 151,4400 | 151,4400 | - |
28 de mar. de 2024 | 151,2870 | 151,5390 | 151,1520 | 151,2870 | 151,2870 | - |
27 de mar. de 2024 | 151,5300 | 151,9440 | 151,0380 | 151,5300 | 151,5300 | - |
26 de mar. de 2024 | 151,3730 | 151,5910 | 151,2190 | 151,3730 | 151,3730 | - |
25 de mar. de 2024 | 151,3050 | 151,4300 | 151,0570 | 151,3050 | 151,3050 | - |
22 de mar. de 2024 | 151,6330 | 151,8460 | 151,0260 | 151,6330 | 151,6330 | - |
21 de mar. de 2024 | 150,7600 | 151,6520 | 150,2760 | 150,7600 | 150,7600 | - |
20 de mar. de 2024 | 151,0350 | 151,7910 | 151,0160 | 151,0350 | 151,0350 | - |
19 de mar. de 2024 | 149,1440 | 150,8390 | 149,1170 | 149,1440 | 149,1440 | - |
18 de mar. de 2024 | 148,9550 | 149,3210 | 148,9290 | 148,9550 | 148,9550 | - |
15 de mar. de 2024 | 148,2960 | 149,1580 | 148,0570 | 148,2960 | 148,2960 | - |
14 de mar. de 2024 | 147,6210 | 148,3030 | 147,5090 | 147,6210 | 147,6210 | - |
13 de mar. de 2024 | 147,6190 | 148,0310 | 147,2520 | 147,6190 | 147,6190 | - |
12 de mar. de 2024 | 146,7320 | 147,9560 | 146,6450 | 146,7320 | 146,7320 | - |
11 de mar. de 2024 | 146,7740 | 147,1250 | 146,4950 | 146,7740 | 146,7740 | - |
08 de mar. de 2024 | 147,8680 | 148,1000 | 146,5040 | 147,8680 | 147,8680 | - |
07 de mar. de 2024 | 149,2690 | 149,2590 | 147,5830 | 149,2690 | 149,2690 | - |
06 de mar. de 2024 | 150,0490 | 150,0760 | 149,1390 | 150,0490 | 150,0490 | - |
05 de mar. de 2024 | 150,4660 | 150,5420 | 149,7330 | 150,4660 | 150,4660 | - |
04 de mar. de 2024 | 150,1050 | 150,5660 | 149,8440 | 150,1050 | 150,1050 | - |
01 de mar. de 2024 | 150,0950 | 150,6980 | 150,0690 | 150,0950 | 150,0950 | - |
29 de fev. de 2024 | 150,6560 | 150,6410 | 149,2150 | 150,6560 | 150,6560 | - |
28 de fev. de 2024 | 150,4950 | 150,8370 | 150,3730 | 150,4950 | 150,4950 | - |
27 de fev. de 2024 | 150,5660 | 150,6000 | 150,1280 | 150,5660 | 150,5660 | - |
26 de fev. de 2024 | 150,4970 | 150,8140 | 150,2960 | 150,4980 | 150,4980 | - |
23 de fev. de 2024 | 150,4830 | 150,7620 | 150,3060 | 150,4830 | 150,4830 | - |
22 de fev. de 2024 | 150,3550 | 150,6390 | 150,0160 | 150,3550 | 150,3550 | - |
21 de fev. de 2024 | 149,9390 | 150,2950 | 149,8570 | 149,9390 | 149,9390 | - |
20 de fev. de 2024 | 150,2700 | 150,4340 | 149,6980 | 150,2700 | 150,2700 | - |
19 de fev. de 2024 | 150,1390 | 150,1870 | 149,8830 | 150,0910 | 150,0910 | - |
16 de fev. de 2024 | 149,9460 | 150,6370 | 149,9300 | 149,9460 | 149,9460 | - |
15 de fev. de 2024 | 150,5440 | 150,5590 | 149,7590 | 150,5440 | 150,5440 | - |
14 de fev. de 2024 | 150,7240 | 150,7740 | 150,3630 | 150,7240 | 150,7240 | - |
13 de fev. de 2024 | 149,4050 | 150,7540 | 149,2840 | 149,4050 | 149,4050 | - |
12 de fev. de 2024 | 149,1670 | 149,4760 | 148,9320 | 149,1670 | 149,1670 | - |
09 de fev. de 2024 | 149,2590 | 149,5710 | 149,0590 | 149,2590 | 149,2590 | - |
08 de fev. de 2024 | 148,0860 | 149,4740 | 147,9350 | 148,0860 | 148,0860 | - |
07 de fev. de 2024 | 147,8180 | 148,2450 | 147,6630 | 147,8180 | 147,8180 | - |
06 de fev. de 2024 | 148,6400 | 148,7830 | 148,0060 | 148,6400 | 148,6400 | - |
05 de fev. de 2024 | 148,5010 | 148,8800 | 148,2800 | 148,5010 | 148,5010 | - |
02 de fev. de 2024 | 146,4510 | 148,5620 | 146,2480 | 146,4510 | 146,4510 | - |
01 de fev. de 2024 | 146,9960 | 147,1090 | 145,9210 | 146,9960 | 146,9960 | - |
31 de jan. de 2024 | 147,3690 | 147,8900 | 146,0820 | 147,3690 | 147,3690 | - |
30 de jan. de 2024 | 147,4680 | 147,9020 | 147,1100 | 147,4680 | 147,4680 | - |
29 de jan. de 2024 | 148,1400 | 148,3220 | 147,6060 | 148,1400 | 148,1400 | - |
26 de jan. de 2024 | 147,7230 | 148,1390 | 147,5090 | 147,7230 | 147,7230 | - |
25 de jan. de 2024 | 147,5910 | 147,8580 | 147,1090 | 147,5910 | 147,5910 | - |
24 de jan. de 2024 | 148,2510 | 148,2380 | 146,6760 | 148,2510 | 148,2510 | - |
23 de jan. de 2024 | 148,1420 | 148,5800 | 147,0430 | 148,1420 | 148,1420 | - |
22 de jan. de 2024 | 148,1210 | 148,2760 | 147,6410 | 148,1210 | 148,1210 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |