| Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 23 de jan de 2019 | 95.115,7969 | 96.575,9766 | 95.115,7969 | 96.558,4297 | 96.558,4297 | - |
| 22 de jan de 2019 | 96.008,0000 | 96.070,0000 | 94.662,0000 | 95.103,0000 | 95.103,0000 | 4.256.000 |
| 21 de jan de 2019 | 96.093,0000 | 96.093,0000 | 94.863,0000 | 96.010,0000 | 96.010,0000 | 2.717.600 |
| 18 de jan de 2019 | 95.386,0000 | 96.396,0000 | 95.386,0000 | 96.097,0000 | 96.097,0000 | 4.884.000 |
| 17 de jan de 2019 | 94.393,0000 | 95.682,0000 | 93.950,0000 | 95.351,0000 | 95.351,0000 | 4.944.200 |
| 16 de jan de 2019 | 94.057,0000 | 94.393,0000 | 93.687,0000 | 94.393,0000 | 94.393,0000 | 4.257.400 |
| 15 de jan de 2019 | 94.474,0000 | 94.695,0000 | 93.402,0000 | 94.056,0000 | 94.056,0000 | 4.836.400 |
| 14 de jan de 2019 | 93.645,0000 | 94.474,0000 | 93.335,0000 | 94.474,0000 | 94.474,0000 | 4.486.900 |
| 11 de jan de 2019 | 93.806,0000 | 93.961,0000 | 93.359,0000 | 93.658,0000 | 93.658,0000 | 5.330.500 |
| 10 de jan de 2019 | 93.599,0000 | 93.987,0000 | 93.050,0000 | 93.806,0000 | 93.806,0000 | 4.840.600 |
| 09 de jan de 2019 | 92.033,0000 | 93.626,0000 | 92.028,0000 | 93.613,0000 | 93.613,0000 | 5.011.400 |
| 08 de jan de 2019 | 91.699,0000 | 92.231,0000 | 91.064,0000 | 92.032,0000 | 92.032,0000 | 4.496.500 |
| 07 de jan de 2019 | 91.845,0000 | 92.552,0000 | 91.288,0000 | 91.699,0000 | 91.699,0000 | 4.565.000 |
| 04 de jan de 2019 | 91.577,0000 | 92.701,0000 | 90.824,0000 | 91.841,0000 | 91.841,0000 | 5.322.100 |
| 03 de jan de 2019 | 91.011,0000 | 91.596,0000 | 89.922,0000 | 91.564,0000 | 91.564,0000 | 6.066.200 |
| 02 de jan de 2019 | 87.887,0000 | 91.479,0000 | 87.536,0000 | 91.012,0000 | 91.012,0000 | 5.615.400 |
| 28 de dez de 2018 | 85.469,0000 | 88.044,0000 | 85.469,0000 | 87.887,0000 | 87.887,0000 | 3.649.100 |
| 27 de dez de 2018 | 85.141,0000 | 85.739,0000 | 84.876,0000 | 85.460,0000 | 85.460,0000 | 3.820.900 |
| 26 de dez de 2018 | 85.684,0000 | 85.684,0000 | 83.892,0000 | 85.136,0000 | 85.136,0000 | 3.355.100 |
| 21 de dez de 2018 | 85.269,0000 | 86.554,0000 | 85.134,0000 | 85.697,0000 | 85.697,0000 | 6.076.200 |
| 20 de dez de 2018 | 85.678,0000 | 86.584,0000 | 84.756,0000 | 85.269,0000 | 85.269,0000 | 6.100.500 |
| 19 de dez de 2018 | 86.617,0000 | 88.101,0000 | 85.674,0000 | 85.674,0000 | 85.674,0000 | 5.664.200 |
| 18 de dez de 2018 | 86.400,0000 | 87.274,0000 | 86.400,0000 | 86.610,0000 | 86.610,0000 | 4.093.500 |
| 17 de dez de 2018 | 87.448,0000 | 87.820,0000 | 86.328,0000 | 86.400,0000 | 86.400,0000 | 3.849.300 |
| 14 de dez de 2018 | 87.838,0000 | 88.184,0000 | 87.106,0000 | 87.450,0000 | 87.450,0000 | 3.553.300 |
| 13 de dez de 2018 | 86.979,0000 | 87.842,0000 | 86.856,0000 | 87.838,0000 | 87.838,0000 | 3.658.600 |
| 12 de dez de 2018 | 86.420,0000 | 87.946,0000 | 86.420,0000 | 86.977,0000 | 86.977,0000 | 5.000.500 |
| 11 de dez de 2018 | 85.918,0000 | 87.520,0000 | 85.583,0000 | 86.420,0000 | 86.420,0000 | 4.390.100 |
| 10 de dez de 2018 | 88.115,0000 | 88.384,0000 | 85.915,0000 | 85.915,0000 | 85.915,0000 | 4.084.400 |
| 07 de dez de 2018 | 88.849,0000 | 89.986,0000 | 87.907,0000 | 88.115,0000 | 88.115,0000 | 4.479.100 |
| 06 de dez de 2018 | 88.933,0000 | 88.933,0000 | 87.025,0000 | 88.846,0000 | 88.846,0000 | 4.370.100 |
| 05 de dez de 2018 | 88.644,0000 | 89.111,0000 | 88.449,0000 | 89.040,0000 | 89.040,0000 | 2.790.000 |
| 04 de dez de 2018 | 89.820,0000 | 90.452,0000 | 88.041,0000 | 88.624,0000 | 88.624,0000 | 4.879.700 |
| 03 de dez de 2018 | 89.511,0000 | 91.242,0000 | 89.429,0000 | 89.820,0000 | 89.820,0000 | 5.935.600 |
| 30 de nov de 2018 | 89.709,0000 | 90.246,0000 | 89.258,0000 | 89.504,0000 | 89.504,0000 | 6.736.700 |
| 29 de nov de 2018 | 89.145,0000 | 89.910,0000 | 88.475,0000 | 89.710,0000 | 89.710,0000 | 4.257.400 |
| 28 de nov de 2018 | 87.891,0000 | 89.483,0000 | 87.153,0000 | 89.251,0000 | 89.251,0000 | 5.295.600 |
| 27 de nov de 2018 | 85.547,0000 | 88.018,0000 | 85.377,0000 | 87.891,0000 | 87.891,0000 | 4.971.300 |
| 26 de nov de 2018 | 86.237,0000 | 87.147,0000 | 84.905,0000 | 85.547,0000 | 85.547,0000 | 4.557.300 |
| 23 de nov de 2018 | 87.479,0000 | 87.479,0000 | 85.763,0000 | 86.230,0000 | 86.230,0000 | 4.148.700 |
| 22 de nov de 2018 | 87.269,0000 | 87.656,0000 | 87.222,0000 | 87.477,0000 | 87.477,0000 | 2.244.500 |
| 21 de nov de 2018 | 87.896,0000 | 87.896,0000 | 86.254,0000 | 87.269,0000 | 87.269,0000 | 4.140.600 |
| 19 de nov de 2018 | 88.472,0000 | 88.484,0000 | 87.047,0000 | 87.901,0000 | 87.901,0000 | 3.642.100 |
| 16 de nov de 2018 | 85.975,0000 | 88.516,0000 | 85.975,0000 | 88.515,0000 | 88.515,0000 | 5.184.200 |
| 14 de nov de 2018 | 84.898,0000 | 85.973,0000 | 84.267,0000 | 85.973,0000 | 85.973,0000 | 5.591.600 |
| 13 de nov de 2018 | 85.531,0000 | 85.941,0000 | 84.071,0000 | 84.914,0000 | 84.914,0000 | 4.410.700 |
| 12 de nov de 2018 | 85.644,0000 | 86.227,0000 | 85.009,0000 | 85.525,0000 | 85.525,0000 | 3.534.000 |
| 09 de nov de 2018 | 85.620,0000 | 86.233,0000 | 84.030,0000 | 85.641,0000 | 85.641,0000 | 4.814.400 |
| 08 de nov de 2018 | 87.719,0000 | 88.570,0000 | 85.620,0000 | 85.620,0000 | 85.620,0000 | 5.297.700 |
| 07 de nov de 2018 | 88.676,0000 | 89.565,0000 | 87.541,0000 | 87.714,0000 | 87.714,0000 | 4.371.300 |
| 06 de nov de 2018 | 89.587,0000 | 89.587,0000 | 88.066,0000 | 88.669,0000 | 88.669,0000 | - |
| 05 de nov de 2018 | 88.418,0000 | 89.598,0000 | 88.347,0000 | 89.598,0000 | 89.598,0000 | 4.620.800 |
| 01 de nov de 2018 | 87.428,0000 | 89.017,0000 | 87.094,0000 | 88.419,0000 | 88.419,0000 | 5.878.400 |
| 31 de out de 2018 | 86.889,0000 | 88.028,0000 | 86.213,0000 | 87.424,0000 | 87.424,0000 | 5.889.800 |
| 30 de out de 2018 | 83.802,0000 | 86.990,0000 | 83.802,0000 | 86.886,0000 | 86.886,0000 | 6.556.900 |
| 29 de out de 2018 | 85.728,0000 | 88.377,0000 | 82.783,0000 | 83.797,0000 | 83.797,0000 | 7.733.900 |
| 26 de out de 2018 | 84.084,0000 | 85.720,0000 | 83.497,0000 | 85.720,0000 | 85.720,0000 | 6.471.500 |
| 25 de out de 2018 | 83.124,0000 | 84.831,0000 | 83.124,0000 | 84.084,0000 | 84.084,0000 | - |
| 24 de out de 2018 | 85.302,0000 | 85.786,0000 | 83.035,0000 | 83.064,0000 | 83.064,0000 | 4.679.200 |
| 23 de out de 2018 | 85.595,0000 | 85.595,0000 | 84.032,0000 | 85.300,0000 | 85.300,0000 | 4.388.100 |
| 22 de out de 2018 | 84.222,0000 | 85.772,0000 | 84.222,0000 | 85.597,0000 | 85.597,0000 | 3.873.700 |
| 19 de out de 2018 | 83.845,0000 | 84.954,0000 | 83.667,0000 | 84.220,0000 | 84.220,0000 | 3.753.500 |
| 18 de out de 2018 | 85.760,0000 | 85.760,0000 | 83.846,0000 | 83.847,0000 | 83.847,0000 | 4.085.300 |
| 17 de out de 2018 | 85.714,0000 | 86.167,0000 | 84.944,0000 | 85.764,0000 | 85.764,0000 | 4.858.600 |
| 16 de out de 2018 | 83.420,0000 | 85.718,0000 | 83.420,0000 | 85.718,0000 | 85.718,0000 | 4.811.300 |
| 15 de out de 2018 | 82.922,0000 | 84.278,0000 | 82.922,0000 | 83.360,0000 | 83.360,0000 | 4.782.900 |
| 11 de out de 2018 | 83.700,0000 | 84.749,0000 | 82.607,0000 | 82.921,0000 | 82.921,0000 | 5.188.700 |
| 10 de out de 2018 | 86.084,0000 | 86.085,0000 | 83.679,0000 | 83.679,0000 | 83.679,0000 | - |
| 09 de out de 2018 | 86.053,0000 | 86.573,0000 | 85.433,0000 | 86.088,0000 | 86.088,0000 | 6.461.000 |
| 08 de out de 2018 | 82.324,0000 | 87.333,0000 | 82.324,0000 | 86.084,0000 | 86.084,0000 | 9.999.000 |
| 05 de out de 2018 | 82.972,0000 | 83.805,0000 | 82.030,0000 | 82.322,0000 | 82.322,0000 | 5.394.800 |
| 04 de out de 2018 | 83.275,0000 | 83.430,0000 | 81.892,0000 | 82.953,0000 | 82.953,0000 | 4.935.600 |
| 03 de out de 2018 | 81.624,0000 | 85.442,0000 | 81.623,0000 | 83.273,0000 | 83.273,0000 | 7.618.600 |
| 02 de out de 2018 | 78.625,0000 | 81.778,0000 | 78.625,0000 | 81.612,0000 | 81.612,0000 | 5.929.900 |
| 01 de out de 2018 | 79.350,0000 | 79.557,0000 | 78.091,0000 | 78.624,0000 | 78.624,0000 | 3.134.400 |
| 28 de set de 2018 | 80.000,0000 | 80.000,0000 | 78.967,0000 | 79.342,0000 | 79.342,0000 | 4.061.400 |
| 27 de set de 2018 | 78.676,0000 | 80.107,0000 | 78.676,0000 | 80.000,0000 | 80.000,0000 | 4.475.000 |
| 26 de set de 2018 | 78.634,0000 | 79.461,0000 | 78.530,0000 | 78.656,0000 | 78.656,0000 | 3.735.300 |
| 25 de set de 2018 | 77.980,0000 | 78.688,0000 | 77.005,0000 | 78.630,0000 | 78.630,0000 | 3.700.400 |
| 24 de set de 2018 | 79.447,0000 | 79.447,0000 | 77.857,0000 | 77.984,0000 | 77.984,0000 | - |
| 21 de set de 2018 | 78.116,0000 | 80.002,0000 | 78.116,0000 | 79.444,0000 | 79.444,0000 | 4.666.800 |
| 20 de set de 2018 | 78.169,0000 | 78.944,0000 | 77.820,0000 | 78.116,0000 | 78.116,0000 | 3.137.600 |
| 19 de set de 2018 | 78.268,0000 | 79.021,0000 | 77.624,0000 | 78.169,0000 | 78.169,0000 | 3.780.800 |
| 18 de set de 2018 | 76.781,0000 | 78.454,0000 | 76.677,0000 | 78.314,0000 | 78.314,0000 | 4.167.000 |
| 17 de set de 2018 | 75.428,0000 | 76.893,0000 | 75.227,0000 | 76.789,0000 | 76.789,0000 | 3.397.600 |
| 14 de set de 2018 | 74.687,0000 | 75.705,0000 | 74.445,0000 | 75.429,0000 | 75.429,0000 | 3.231.700 |
| 13 de set de 2018 | 75.126,0000 | 75.407,0000 | 74.501,0000 | 74.687,0000 | 74.687,0000 | 3.062.100 |
| 12 de set de 2018 | 74.680,0000 | 75.680,0000 | 74.499,0000 | 75.125,0000 | 75.125,0000 | 3.709.100 |
| 11 de set de 2018 | 76.437,0000 | 76.437,0000 | 74.275,0000 | 74.657,0000 | 74.657,0000 | - |
| 10 de set de 2018 | 76.416,0000 | 77.293,0000 | 76.115,0000 | 76.436,0000 | 76.436,0000 | 3.105.200 |
| 06 de set de 2018 | 75.098,0000 | 76.533,0000 | 74.986,0000 | 76.416,0000 | 76.416,0000 | 3.298.500 |
| 05 de set de 2018 | 74.712,0000 | 75.370,0000 | 74.276,0000 | 75.092,0000 | 75.092,0000 | 2.830.400 |
| 04 de set de 2018 | 76.192,0000 | 76.192,0000 | 74.605,0000 | 74.712,0000 | 74.712,0000 | 3.162.300 |
| 03 de set de 2018 | 76.675,0000 | 76.675,0000 | 75.729,0000 | 76.193,0000 | 76.193,0000 | 1.673.300 |
| 31 de ago de 2018 | 76.386,0000 | 77.202,0000 | 76.026,0000 | 76.678,0000 | 76.678,0000 | 4.145.600 |
| 30 de ago de 2018 | 78.389,0000 | 78.389,0000 | 76.372,0000 | 76.404,0000 | 76.404,0000 | 3.546.800 |
| 29 de ago de 2018 | 77.472,0000 | 78.783,0000 | 77.399,0000 | 78.389,0000 | 78.389,0000 | 3.127.600 |
| 28 de ago de 2018 | 77.928,0000 | 78.038,0000 | 77.149,0000 | 77.473,0000 | 77.473,0000 | 2.964.800 |
| 27 de ago de 2018 | 76.264,0000 | 78.008,0000 | 76.264,0000 | 77.930,0000 | 77.930,0000 | 2.750.600 |
| 24 de ago de 2018 | 75.647,0000 | 76.629,0000 | 75.647,0000 | 76.262,0000 | 76.262,0000 | 3.159.900 |
| *Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos. | ||||||