Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
25 de abr. de 2024 | 18.088,17 | 18.100,75 | 17.795,96 | 17.917,28 | 17.917,28 | 101.517.300 |
24 de abr. de 2024 | 18.140,19 | 18.226,32 | 18.060,26 | 18.088,70 | 18.088,70 | 75.104.600 |
23 de abr. de 2024 | 17.861,20 | 18.144,66 | 17.861,20 | 18.137,65 | 18.137,65 | 68.529.200 |
22 de abr. de 2024 | 17.738,04 | 17.889,47 | 17.738,04 | 17.860,80 | 17.860,80 | 62.454.400 |
19 de abr. de 2024 | 17.834,83 | 17.834,87 | 17.626,90 | 17.737,36 | 17.737,36 | 79.447.700 |
18 de abr. de 2024 | 17.775,41 | 17.863,32 | 17.716,92 | 17.837,40 | 17.837,40 | 60.700.500 |
17 de abr. de 2024 | 17.764,03 | 17.907,58 | 17.731,79 | 17.770,02 | 17.770,02 | 55.970.700 |
16 de abr. de 2024 | 18.022,17 | 18.022,69 | 17.713,50 | 17.766,23 | 17.766,23 | 73.217.300 |
15 de abr. de 2024 | 17.937,62 | 18.191,95 | 17.937,62 | 18.026,58 | 18.026,58 | 65.138.500 |
12 de abr. de 2024 | 17.965,95 | 18.162,56 | 17.860,73 | 17.930,32 | 17.930,32 | 78.993.900 |
11 de abr. de 2024 | 18.096,51 | 18.101,31 | 17.864,69 | 17.954,48 | 17.954,48 | 84.365.100 |
10 de abr. de 2024 | 18.078,89 | 18.239,50 | 17.975,84 | 18.097,30 | 18.097,30 | 83.348.200 |
09 de abr. de 2024 | 18.318,40 | 18.318,51 | 18.058,22 | 18.076,69 | 18.076,69 | 65.276.400 |
08 de abr. de 2024 | 18.163,39 | 18.326,37 | 18.163,39 | 18.318,97 | 18.318,97 | 61.073.600 |
05 de abr. de 2024 | 18.401,83 | 18.401,83 | 18.088,03 | 18.175,04 | 18.175,04 | 77.046.500 |
04 de abr. de 2024 | 18.366,37 | 18.427,43 | 18.340,24 | 18.403,13 | 18.403,13 | 62.521.400 |
03 de abr. de 2024 | 18.281,82 | 18.376,08 | 18.281,82 | 18.367,72 | 18.367,72 | 76.334.900 |
02 de abr. de 2024 | 18.492,36 | 18.567,16 | 18.275,94 | 18.283,13 | 18.283,13 | 82.077.300 |
28 de mar. de 2024 | 18.477,40 | 18.513,83 | 18.468,87 | 18.492,49 | 18.492,49 | 75.716.300 |
27 de mar. de 2024 | 18.385,17 | 18.511,17 | 18.385,17 | 18.477,09 | 18.477,09 | 66.344.700 |
26 de mar. de 2024 | 18.262,11 | 18.411,98 | 18.256,81 | 18.384,35 | 18.384,35 | 58.786.600 |
25 de mar. de 2024 | 18.206,36 | 18.285,58 | 18.176,85 | 18.261,31 | 18.261,31 | 53.804.600 |
22 de mar. de 2024 | 18.175,08 | 18.225,97 | 18.140,99 | 18.205,94 | 18.205,94 | 68.616.300 |
21 de mar. de 2024 | 18.019,86 | 18.179,81 | 18.019,86 | 18.179,25 | 18.179,25 | 79.118.500 |
20 de mar. de 2024 | 17.987,91 | 18.044,49 | 17.955,69 | 18.015,13 | 18.015,13 | 61.711.000 |
19 de mar. de 2024 | 17.932,18 | 17.998,04 | 17.914,18 | 17.987,49 | 17.987,49 | 73.421.100 |
18 de mar. de 2024 | 17.936,31 | 18.015,49 | 17.902,92 | 17.932,68 | 17.932,68 | 63.024.300 |
15 de mar. de 2024 | 17.938,14 | 18.038,11 | 17.926,72 | 17.936,65 | 17.936,65 | 202.910.600 |
14 de mar. de 2024 | 18.002,97 | 18.039,05 | 17.899,93 | 17.942,04 | 17.942,04 | 93.590.600 |
13 de mar. de 2024 | 17.984,50 | 18.001,42 | 17.939,56 | 17.961,38 | 17.961,38 | 92.880.500 |
12 de mar. de 2024 | 17.810,15 | 17.973,22 | 17.746,89 | 17.965,11 | 17.965,11 | 91.388.300 |
11 de mar. de 2024 | 17.690,95 | 17.750,72 | 17.662,55 | 17.746,27 | 17.746,27 | 66.646.400 |
08 de mar. de 2024 | 17.849,85 | 17.860,51 | 17.795,13 | 17.814,51 | 17.814,51 | 67.940.300 |
07 de mar. de 2024 | 17.648,89 | 17.879,11 | 17.619,40 | 17.842,85 | 17.842,85 | 86.702.800 |
06 de mar. de 2024 | 17.685,92 | 17.745,16 | 17.682,51 | 17.716,71 | 17.716,71 | 91.487.700 |
05 de mar. de 2024 | 17.682,78 | 17.746,57 | 17.643,11 | 17.698,40 | 17.698,40 | 74.178.400 |
04 de mar. de 2024 | 17.743,44 | 17.756,39 | 17.684,73 | 17.716,17 | 17.716,17 | 1.220.700 |
01 de mar. de 2024 | 17.793,47 | 17.816,52 | 17.690,89 | 17.735,07 | 17.735,07 | 85.782.600 |
29 de fev. de 2024 | 17.634,61 | 17.742,48 | 17.620,11 | 17.678,19 | 17.678,19 | 102.738.500 |
28 de fev. de 2024 | 17.569,61 | 17.605,61 | 17.552,98 | 17.601,22 | 17.601,22 | 56.644.500 |
27 de fev. de 2024 | 17.431,37 | 17.563,41 | 17.428,17 | 17.556,49 | 17.556,49 | 59.725.400 |
26 de fev. de 2024 | 17.396,74 | 17.460,53 | 17.396,40 | 17.423,23 | 17.423,23 | 53.156.400 |
23 de fev. de 2024 | 17.372,01 | 17.443,74 | 17.354,76 | 17.419,33 | 17.419,33 | 76.799.700 |
22 de fev. de 2024 | 17.326,76 | 17.429,66 | 17.279,73 | 17.370,45 | 17.370,45 | 86.130.500 |
21 de fev. de 2024 | 17.102,08 | 17.157,95 | 17.063,25 | 17.118,12 | 17.118,12 | 59.403.800 |
20 de fev. de 2024 | 17.066,23 | 17.084,87 | 17.019,15 | 17.068,43 | 17.068,43 | 62.710.700 |
19 de fev. de 2024 | 17.075,74 | 17.098,61 | 17.049,22 | 17.092,26 | 17.092,26 | 43.224.700 |
16 de fev. de 2024 | 17.117,37 | 17.198,45 | 17.060,38 | 17.117,44 | 17.117,44 | 76.375.500 |
15 de fev. de 2024 | 17.022,54 | 17.089,12 | 17.003,82 | 17.046,69 | 17.046,69 | 83.791.100 |
14 de fev. de 2024 | 16.872,89 | 16.957,78 | 16.857,34 | 16.945,48 | 16.945,48 | 53.717.300 |
13 de fev. de 2024 | 16.987,09 | 16.991,61 | 16.831,53 | 16.880,83 | 16.880,83 | 62.956.700 |
12 de fev. de 2024 | 16.975,99 | 17.042,74 | 16.958,80 | 17.037,35 | 17.037,35 | 53.286.500 |
09 de fev. de 2024 | 16.973,58 | 16.993,12 | 16.876,36 | 16.926,50 | 16.926,50 | 61.639.700 |
08 de fev. de 2024 | 16.936,14 | 17.029,54 | 16.889,13 | 16.963,83 | 16.963,83 | 67.419.300 |
07 de fev. de 2024 | 17.020,77 | 17.021,55 | 16.907,15 | 16.921,96 | 16.921,96 | 93.039.700 |
06 de fev. de 2024 | 16.965,89 | 17.049,52 | 16.871,32 | 17.033,24 | 17.033,24 | 75.544.200 |
05 de fev. de 2024 | 16.925,97 | 16.972,62 | 16.859,00 | 16.904,06 | 16.904,06 | 69.935.700 |
02 de fev. de 2024 | 16.977,75 | 17.004,55 | 16.894,67 | 16.918,21 | 16.918,21 | 85.847.300 |
01 de fev. de 2024 | 16.834,13 | 16.915,92 | 16.821,60 | 16.859,04 | 16.859,04 | 89.451.400 |
31 de jan. de 2024 | 16.972,47 | 16.991,84 | 16.884,87 | 16.903,76 | 16.903,76 | 84.388.500 |
30 de jan. de 2024 | 16.991,37 | 16.999,58 | 16.946,56 | 16.972,34 | 16.972,34 | 61.107.500 |
29 de jan. de 2024 | 16.925,39 | 16.941,71 | 16.860,05 | 16.941,71 | 16.941,71 | 65.956.600 |
26 de jan. de 2024 | 16.879,01 | 16.967,72 | 16.849,31 | 16.961,39 | 16.961,39 | 84.664.200 |
25 de jan. de 2024 | 16.849,76 | 16.916,60 | 16.785,69 | 16.906,92 | 16.906,92 | 62.016.700 |
24 de jan. de 2024 | 16.793,27 | 16.921,41 | 16.760,92 | 16.889,92 | 16.889,92 | 74.569.200 |
23 de jan. de 2024 | 16.753,09 | 16.753,09 | 16.626,59 | 16.627,09 | 16.627,09 | 64.365.600 |
22 de jan. de 2024 | 16.684,10 | 16.705,49 | 16.607,72 | 16.683,36 | 16.683,36 | 67.438.700 |
19 de jan. de 2024 | 16.626,53 | 16.647,85 | 16.513,46 | 16.555,13 | 16.555,13 | 66.146.800 |
18 de jan. de 2024 | 16.440,66 | 16.579,12 | 16.421,20 | 16.567,35 | 16.567,35 | 72.318.600 |
17 de jan. de 2024 | 16.400,42 | 16.435,68 | 16.345,02 | 16.431,69 | 16.431,69 | 71.437.800 |
16 de jan. de 2024 | 16.497,54 | 16.581,93 | 16.476,09 | 16.571,68 | 16.571,68 | 73.101.900 |
15 de jan. de 2024 | 16.723,24 | 16.736,16 | 16.609,22 | 16.622,22 | 16.622,22 | 47.795.000 |
12 de jan. de 2024 | 16.649,45 | 16.752,24 | 16.608,00 | 16.704,56 | 16.704,56 | 62.163.000 |
11 de jan. de 2024 | 16.775,92 | 16.839,49 | 16.541,38 | 16.547,03 | 16.547,03 | 72.206.800 |
10 de jan. de 2024 | 16.703,12 | 16.753,69 | 16.654,99 | 16.689,81 | 16.689,81 | 61.300.900 |
09 de jan. de 2024 | 16.743,27 | 16.743,27 | 16.611,53 | 16.688,36 | 16.688,36 | 59.798.500 |
08 de jan. de 2024 | 16.618,51 | 16.716,47 | 16.517,49 | 16.716,47 | 16.716,47 | 55.073.400 |
05 de jan. de 2024 | 16.504,88 | 16.645,89 | 16.448,71 | 16.594,21 | 16.594,21 | 66.762.900 |
04 de jan. de 2024 | 16.563,69 | 16.626,84 | 16.501,40 | 16.617,29 | 16.617,29 | 65.869.400 |
03 de jan. de 2024 | 16.771,35 | 16.784,07 | 16.479,92 | 16.538,39 | 16.538,39 | 70.845.800 |
02 de jan. de 2024 | 16.828,75 | 16.963,47 | 16.648,80 | 16.769,36 | 16.769,36 | 59.893.300 |
29 de dez. de 2023 | 16.729,26 | 16.758,53 | 16.726,97 | 16.751,64 | 16.751,64 | 26.861.900 |
28 de dez. de 2023 | 16.780,95 | 16.783,79 | 16.688,52 | 16.701,55 | 16.701,55 | 36.091.600 |
27 de dez. de 2023 | 16.727,77 | 16.775,71 | 16.697,58 | 16.742,07 | 16.742,07 | 37.678.900 |
22 de dez. de 2023 | 16.673,30 | 16.735,32 | 16.651,78 | 16.706,18 | 16.706,18 | 46.295.300 |
21 de dez. de 2023 | 16.667,31 | 16.708,35 | 16.624,16 | 16.687,42 | 16.687,42 | 57.871.300 |
20 de dez. de 2023 | 16.779,41 | 16.789,96 | 16.694,56 | 16.733,05 | 16.733,05 | 63.366.400 |
19 de dez. de 2023 | 16.657,44 | 16.750,51 | 16.656,64 | 16.744,41 | 16.744,41 | 59.217.500 |
18 de dez. de 2023 | 16.683,69 | 16.744,27 | 16.624,65 | 16.650,55 | 16.650,55 | 56.720.400 |
15 de dez. de 2023 | 16.822,50 | 16.890,11 | 16.713,70 | 16.751,44 | 16.751,44 | 173.711.500 |
14 de dez. de 2023 | 16.948,79 | 17.003,28 | 16.670,35 | 16.752,23 | 16.752,23 | 141.290.100 |
13 de dez. de 2023 | 16.811,56 | 16.836,45 | 16.760,12 | 16.766,05 | 16.766,05 | 65.413.500 |
12 de dez. de 2023 | 16.823,01 | 16.837,18 | 16.753,81 | 16.791,74 | 16.791,74 | 67.862.500 |
11 de dez. de 2023 | 16.760,59 | 16.817,81 | 16.734,27 | 16.794,43 | 16.794,43 | 66.736.100 |
08 de dez. de 2023 | 16.644,62 | 16.782,72 | 16.630,18 | 16.759,22 | 16.759,22 | 77.814.500 |
07 de dez. de 2023 | 16.623,89 | 16.655,30 | 16.595,11 | 16.628,99 | 16.628,99 | 76.803.200 |
06 de dez. de 2023 | 16.565,65 | 16.727,07 | 16.536,12 | 16.656,44 | 16.656,44 | 78.581.700 |
05 de dez. de 2023 | 16.405,14 | 16.551,34 | 16.394,02 | 16.533,11 | 16.533,11 | 63.916.000 |
04 de dez. de 2023 | 16.390,17 | 16.455,68 | 16.386,80 | 16.404,76 | 16.404,76 | 52.149.300 |
01 de dez. de 2023 | 16.296,92 | 16.399,06 | 16.279,45 | 16.397,52 | 16.397,52 | 68.139.400 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |