Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
25 de abr. de 2024 | 1,2400 | 1,2400 | 1,1600 | 1,1800 | 1,1800 | 10.709.800 |
24 de abr. de 2024 | 1,3600 | 1,3600 | 1,2400 | 1,2500 | 1,2500 | 8.822.400 |
23 de abr. de 2024 | 1,3800 | 1,3800 | 1,3400 | 1,3500 | 1,3500 | 4.339.800 |
22 de abr. de 2024 | 1,3800 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 6.886.100 |
19 de abr. de 2024 | 1,4100 | 1,4100 | 1,3400 | 1,3700 | 1,3700 | 12.909.200 |
18 de abr. de 2024 | 1,3600 | 1,5600 | 1,3500 | 1,4100 | 1,4100 | 25.233.200 |
17 de abr. de 2024 | 1,3900 | 1,4300 | 1,3300 | 1,3700 | 1,3700 | 6.661.200 |
16 de abr. de 2024 | 1,3200 | 1,4200 | 1,3100 | 1,3800 | 1,3800 | 9.193.800 |
15 de abr. de 2024 | 1,4400 | 1,4500 | 1,3500 | 1,3900 | 1,3900 | 7.203.200 |
12 de abr. de 2024 | 1,5000 | 1,5000 | 1,3800 | 1,4400 | 1,4400 | 7.327.000 |
11 de abr. de 2024 | 1,5000 | 1,5400 | 1,4900 | 1,4900 | 1,4900 | 3.714.600 |
10 de abr. de 2024 | 1,5500 | 1,5500 | 1,4900 | 1,4900 | 1,4900 | 4.060.500 |
09 de abr. de 2024 | 1,5400 | 1,5800 | 1,5400 | 1,5600 | 1,5600 | 3.088.500 |
08 de abr. de 2024 | 1,5300 | 1,5700 | 1,5200 | 1,5400 | 1,5400 | 5.364.000 |
05 de abr. de 2024 | 1,5400 | 1,5600 | 1,5100 | 1,5600 | 1,5600 | 4.034.200 |
04 de abr. de 2024 | 1,5200 | 1,5800 | 1,5000 | 1,5400 | 1,5400 | 8.328.000 |
03 de abr. de 2024 | 1,5100 | 1,5700 | 1,4700 | 1,5200 | 1,5200 | 6.527.900 |
02 de abr. de 2024 | 1,5600 | 1,5700 | 1,5000 | 1,5300 | 1,5300 | 5.742.300 |
01 de abr. de 2024 | 1,6600 | 1,6800 | 1,5400 | 1,5600 | 1,5600 | 10.547.200 |
28 de mar. de 2024 | 1,6700 | 1,6900 | 1,6500 | 1,6800 | 1,6800 | 6.134.200 |
27 de mar. de 2024 | 1,6900 | 1,7100 | 1,6700 | 1,7000 | 1,7000 | 3.368.700 |
26 de mar. de 2024 | 1,7300 | 1,7700 | 1,6600 | 1,6900 | 1,6900 | 11.411.200 |
25 de mar. de 2024 | 1,7300 | 1,7600 | 1,6900 | 1,7300 | 1,7300 | 4.887.800 |
22 de mar. de 2024 | 1,7000 | 1,7700 | 1,7000 | 1,7500 | 1,7500 | 5.331.100 |
21 de mar. de 2024 | 1,7800 | 1,8100 | 1,7000 | 1,7200 | 1,7200 | 6.351.100 |
20 de mar. de 2024 | 1,6800 | 1,8000 | 1,6800 | 1,7600 | 1,7600 | 10.413.700 |
19 de mar. de 2024 | 1,7000 | 1,7000 | 1,6200 | 1,6800 | 1,6800 | 10.724.500 |
18 de mar. de 2024 | 1,8000 | 1,8000 | 1,6600 | 1,7000 | 1,7000 | 21.841.600 |
15 de mar. de 2024 | 2,0100 | 2,0200 | 1,7800 | 1,7800 | 1,7800 | 50.053.400 |
14 de mar. de 2024 | 2,0400 | 2,0600 | 1,9700 | 2,0200 | 2,0200 | 7.492.000 |
13 de mar. de 2024 | 2,0300 | 2,1100 | 1,9900 | 2,0200 | 2,0200 | 9.506.900 |
12 de mar. de 2024 | 2,1100 | 2,1400 | 1,9800 | 2,0300 | 2,0300 | 17.694.900 |
11 de mar. de 2024 | 2,2200 | 2,2400 | 2,1000 | 2,1000 | 2,1000 | 14.145.300 |
08 de mar. de 2024 | 2,3800 | 2,4600 | 2,2000 | 2,2100 | 2,2100 | 15.124.200 |
07 de mar. de 2024 | 2,6200 | 2,6200 | 2,3900 | 2,4300 | 2,4300 | 9.319.600 |
06 de mar. de 2024 | 2,6100 | 2,7200 | 2,5300 | 2,5500 | 2,5500 | 10.355.500 |
05 de mar. de 2024 | 2,6400 | 2,7000 | 2,5900 | 2,5900 | 2,5900 | 10.946.800 |
04 de mar. de 2024 | 2,6000 | 2,6300 | 2,5200 | 2,5200 | 2,5200 | 3.802.200 |
01 de mar. de 2024 | 2,5600 | 2,5900 | 2,5100 | 2,5500 | 2,5500 | 5.655.600 |
29 de fev. de 2024 | 2,6600 | 2,6700 | 2,5400 | 2,5400 | 2,5400 | 8.165.300 |
28 de fev. de 2024 | 2,6200 | 2,6800 | 2,6000 | 2,6300 | 2,6300 | 7.562.100 |
27 de fev. de 2024 | 2,7100 | 2,7200 | 2,6100 | 2,6100 | 2,6100 | 11.031.400 |
26 de fev. de 2024 | 2,6300 | 2,7100 | 2,6000 | 2,6000 | 2,6000 | 6.738.000 |
23 de fev. de 2024 | 2,6200 | 2,7200 | 2,6000 | 2,6400 | 2,6400 | 11.761.300 |
22 de fev. de 2024 | 2,6800 | 2,7500 | 2,5700 | 2,5700 | 2,5700 | 11.126.400 |
21 de fev. de 2024 | 2,7600 | 2,7900 | 2,6500 | 2,6500 | 2,6500 | 9.848.300 |
20 de fev. de 2024 | 2,7500 | 2,8100 | 2,6500 | 2,7700 | 2,7700 | 15.813.300 |
19 de fev. de 2024 | 2,5000 | 2,9100 | 2,4900 | 2,9100 | 2,9100 | 9.250.100 |
16 de fev. de 2024 | 2,5800 | 2,6200 | 2,4800 | 2,5700 | 2,5700 | 9.020.100 |
15 de fev. de 2024 | 2,6300 | 2,6900 | 2,4800 | 2,5400 | 2,5400 | 19.833.100 |
14 de fev. de 2024 | 2,3100 | 2,7200 | 2,2600 | 2,6500 | 2,6500 | 20.617.100 |
09 de fev. de 2024 | 2,3600 | 2,4000 | 2,3100 | 2,3300 | 2,3300 | 11.351.600 |
08 de fev. de 2024 | 2,5000 | 2,5300 | 2,3200 | 2,3500 | 2,3500 | 10.785.300 |
07 de fev. de 2024 | 2,6100 | 2,6800 | 2,4900 | 2,4900 | 2,4900 | 16.773.100 |
06 de fev. de 2024 | 2,4700 | 2,7500 | 2,4500 | 2,6500 | 2,6500 | 26.373.900 |
05 de fev. de 2024 | 2,4600 | 2,5900 | 2,3200 | 2,4500 | 2,4500 | 29.092.900 |
02 de fev. de 2024 | 2,6700 | 2,7400 | 2,4900 | 2,5000 | 2,5000 | 21.413.000 |
01 de fev. de 2024 | 2,8800 | 2,9200 | 2,5500 | 2,6800 | 2,6800 | 33.917.900 |
31 de jan. de 2024 | 2,9500 | 3,0700 | 2,7800 | 2,8300 | 2,8300 | 45.268.500 |
30 de jan. de 2024 | 3,2400 | 3,4000 | 2,5200 | 2,8700 | 2,8700 | 74.998.000 |
29 de jan. de 2024 | 5,8000 | 5,8100 | 3,8500 | 3,9300 | 3,9300 | 53.740.000 |
26 de jan. de 2024 | 5,6300 | 6,0200 | 5,5100 | 5,9200 | 5,9200 | 27.024.400 |
25 de jan. de 2024 | 6,7500 | 6,9700 | 6,4400 | 6,4400 | 6,4400 | 13.387.100 |
24 de jan. de 2024 | 6,9400 | 7,0200 | 6,6400 | 6,6500 | 6,6500 | 7.840.300 |
23 de jan. de 2024 | 6,8900 | 7,0100 | 6,8100 | 6,8800 | 6,8800 | 8.254.100 |
22 de jan. de 2024 | 7,2000 | 7,2400 | 6,7300 | 6,8200 | 6,8200 | 10.450.600 |
19 de jan. de 2024 | 6,7000 | 7,1800 | 6,5800 | 7,0400 | 7,0400 | 13.198.300 |
18 de jan. de 2024 | 6,8000 | 6,9400 | 6,6100 | 6,6400 | 6,6400 | 12.599.500 |
17 de jan. de 2024 | 6,8500 | 6,9800 | 6,6400 | 6,7500 | 6,7500 | 9.086.800 |
16 de jan. de 2024 | 7,0500 | 7,1800 | 6,7000 | 6,9000 | 6,9000 | 19.114.700 |
15 de jan. de 2024 | 6,7900 | 7,2000 | 6,6100 | 7,1400 | 7,1400 | 23.922.900 |
12 de jan. de 2024 | 7,8700 | 8,0600 | 7,5700 | 7,6000 | 7,6000 | 9.802.900 |
11 de jan. de 2024 | 7,9500 | 8,0900 | 7,7100 | 7,9400 | 7,9400 | 9.059.500 |
10 de jan. de 2024 | 8,1600 | 8,1600 | 7,8900 | 7,9300 | 7,9300 | 5.727.900 |
09 de jan. de 2024 | 8,1400 | 8,2600 | 8,0400 | 8,1000 | 8,1000 | 4.206.600 |
08 de jan. de 2024 | 7,9300 | 8,4400 | 7,9100 | 8,2300 | 8,2300 | 7.744.400 |
05 de jan. de 2024 | 7,9400 | 8,1400 | 7,8100 | 8,0100 | 8,0100 | 6.055.100 |
04 de jan. de 2024 | 8,0900 | 8,1400 | 7,9000 | 7,9300 | 7,9300 | 5.363.300 |
03 de jan. de 2024 | 8,3000 | 8,4300 | 8,1200 | 8,1400 | 8,1400 | 5.825.000 |
02 de jan. de 2024 | 8,9300 | 8,9300 | 8,3100 | 8,3500 | 8,3500 | 7.046.500 |
28 de dez. de 2023 | 9,1100 | 9,1800 | 8,9500 | 8,9700 | 8,9700 | 6.823.300 |
27 de dez. de 2023 | 9,1000 | 9,2900 | 9,0800 | 9,1900 | 9,1900 | 4.418.000 |
26 de dez. de 2023 | 9,1400 | 9,1800 | 9,0200 | 9,1600 | 9,1600 | 3.452.000 |
22 de dez. de 2023 | 9,1000 | 9,1700 | 8,8700 | 9,1400 | 9,1400 | 5.038.000 |
21 de dez. de 2023 | 8,7000 | 9,0700 | 8,6600 | 9,0600 | 9,0600 | 7.622.100 |
20 de dez. de 2023 | 8,6900 | 8,8400 | 8,5000 | 8,6000 | 8,6000 | 6.218.900 |
19 de dez. de 2023 | 8,9000 | 9,1700 | 8,7000 | 8,7600 | 8,7600 | 8.247.000 |
18 de dez. de 2023 | 8,8800 | 8,9400 | 8,7500 | 8,8300 | 8,8300 | 5.409.100 |
15 de dez. de 2023 | 9,0900 | 9,1500 | 8,6200 | 8,8100 | 8,8100 | 8.649.900 |
14 de dez. de 2023 | 8,9400 | 9,2900 | 8,9400 | 9,0400 | 9,0400 | 8.425.200 |
13 de dez. de 2023 | 8,2500 | 8,8700 | 8,2500 | 8,8700 | 8,8700 | 8.899.800 |
12 de dez. de 2023 | 8,4700 | 8,4900 | 8,2200 | 8,2500 | 8,2500 | 7.196.800 |
11 de dez. de 2023 | 8,5000 | 8,6000 | 8,3600 | 8,4000 | 8,4000 | 5.047.500 |
08 de dez. de 2023 | 8,8300 | 8,8800 | 8,5500 | 8,5800 | 8,5800 | 5.362.900 |
07 de dez. de 2023 | 8,5000 | 8,8000 | 8,4700 | 8,7600 | 8,7600 | 6.377.100 |
06 de dez. de 2023 | 8,4200 | 8,6700 | 8,4200 | 8,4300 | 8,4300 | 7.879.200 |
05 de dez. de 2023 | 8,3500 | 8,5200 | 8,2400 | 8,3500 | 8,3500 | 8.526.200 |
04 de dez. de 2023 | 9,0500 | 9,1200 | 8,3000 | 8,3000 | 8,3000 | 13.253.200 |
01 de dez. de 2023 | 9,1000 | 9,1900 | 9,0200 | 9,1400 | 9,1400 | 4.971.500 |
30 de nov. de 2023 | 9,1500 | 9,1600 | 8,8800 | 9,0800 | 9,0800 | 7.698.200 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |