Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mar. de 2024 | 16.378,40 | 16.725,61 | 16.345,90 | 16.541,42 | 16.541,42 | - |
27 de mar. de 2024 | 16.530,44 | 16.612,00 | 16.354,81 | 16.392,84 | 16.392,84 | 2.769.889.600 |
26 de mar. de 2024 | 16.548,50 | 16.728,90 | 16.452,55 | 16.618,32 | 16.618,32 | 2.745.765.700 |
25 de mar. de 2024 | 16.531,95 | 16.612,64 | 16.441,30 | 16.473,64 | 16.473,64 | 2.624.506.500 |
22 de mar. de 2024 | 16.745,27 | 16.747,20 | 16.341,61 | 16.499,47 | 16.499,47 | 3.110.411.500 |
21 de mar. de 2024 | 16.762,83 | 16.973,52 | 16.762,83 | 16.863,10 | 16.863,10 | 3.220.967.100 |
20 de mar. de 2024 | 16.559,01 | 16.654,08 | 16.430,12 | 16.543,07 | 16.543,07 | 2.291.672.600 |
19 de mar. de 2024 | 16.628,07 | 16.682,54 | 16.492,09 | 16.529,48 | 16.529,48 | 2.433.582.900 |
18 de mar. de 2024 | 16.690,26 | 16.801,64 | 16.641,58 | 16.737,12 | 16.737,12 | 2.241.776.800 |
15 de mar. de 2024 | 16.758,36 | 16.821,13 | 16.550,42 | 16.720,89 | 16.720,89 | 3.776.694.200 |
14 de mar. de 2024 | 17.120,54 | 17.209,82 | 16.878,11 | 16.961,66 | 16.961,66 | 2.699.096.400 |
13 de mar. de 2024 | 17.059,11 | 17.214,67 | 17.050,87 | 17.082,11 | 17.082,11 | 2.801.014.000 |
12 de mar. de 2024 | 16.701,95 | 17.154,87 | 16.613,45 | 17.093,50 | 17.093,50 | 4.001.753.000 |
11 de mar. de 2024 | 16.416,17 | 16.625,64 | 16.416,17 | 16.587,57 | 16.587,57 | 2.494.031.000 |
08 de mar. de 2024 | 16.275,39 | 16.489,73 | 16.275,39 | 16.353,39 | 16.353,39 | 2.596.313.300 |
07 de mar. de 2024 | 16.417,77 | 16.512,41 | 16.136,12 | 16.229,78 | 16.229,78 | 2.535.414.300 |
06 de mar. de 2024 | 16.167,45 | 16.545,05 | 16.145,22 | 16.438,09 | 16.438,09 | 2.488.701.100 |
05 de mar. de 2024 | 16.343,95 | 16.450,37 | 16.095,68 | 16.162,64 | 16.162,64 | 2.697.889.500 |
04 de mar. de 2024 | 16.629,55 | 16.645,96 | 16.473,65 | 16.595,97 | 16.595,97 | 2.519.017.900 |
01 de mar. de 2024 | 16.390,89 | 16.651,67 | 16.321,12 | 16.589,44 | 16.589,44 | 2.880.658.500 |
29 de fev. de 2024 | 16.429,57 | 16.695,36 | 16.429,57 | 16.511,44 | 16.511,44 | 3.380.825.500 |
28 de fev. de 2024 | 16.833,61 | 16.844,33 | 16.517,84 | 16.536,85 | 16.536,85 | 2.587.721.800 |
27 de fev. de 2024 | 16.645,63 | 16.828,67 | 16.453,50 | 16.790,80 | 16.790,80 | 2.423.909.600 |
26 de fev. de 2024 | 16.684,96 | 16.777,41 | 16.590,71 | 16.634,74 | 16.634,74 | 2.253.549.700 |
23 de fev. de 2024 | 16.654,68 | 16.895,82 | 16.654,68 | 16.725,86 | 16.725,86 | 2.903.143.800 |
22 de fev. de 2024 | 16.489,84 | 16.742,95 | 16.424,79 | 16.742,95 | 16.742,95 | 2.739.673.200 |
21 de fev. de 2024 | 16.182,93 | 16.756,01 | 16.138,81 | 16.503,10 | 16.503,10 | 3.844.263.000 |
20 de fev. de 2024 | 16.222,09 | 16.274,56 | 16.055,08 | 16.247,51 | 16.247,51 | 2.205.924.400 |
19 de fev. de 2024 | 16.334,47 | 16.334,47 | 16.137,98 | 16.155,61 | 16.155,61 | 2.185.820.800 |
16 de fev. de 2024 | 16.007,54 | 16.394,16 | 15.937,28 | 16.339,96 | 16.339,96 | 1.742.961.100 |
15 de fev. de 2024 | 15.824,21 | 16.029,02 | 15.751,36 | 15.944,63 | 15.944,63 | 1.056.900.200 |
14 de fev. de 2024 | 15.579,41 | 15.911,05 | 15.456,32 | 15.879,38 | 15.879,38 | 1.403.032.800 |
09 de fev. de 2024 | 15.709,30 | 15.754,01 | 15.531,03 | 15.746,58 | 15.746,58 | 745.466.400 |
08 de fev. de 2024 | 15.988,62 | 16.093,52 | 15.821,86 | 15.878,07 | 15.878,07 | 1.940.615.100 |
07 de fev. de 2024 | 16.282,39 | 16.408,15 | 16.035,43 | 16.081,89 | 16.081,89 | 2.809.645.100 |
06 de fev. de 2024 | 15.541,23 | 16.154,05 | 15.541,23 | 16.136,87 | 16.136,87 | 3.314.171.100 |
05 de fev. de 2024 | 15.336,86 | 15.669,77 | 15.336,86 | 15.510,01 | 15.510,01 | 2.313.277.300 |
02 de fev. de 2024 | 15.756,12 | 15.912,61 | 15.435,85 | 15.533,56 | 15.533,56 | 2.475.955.200 |
01 de fev. de 2024 | 15.522,86 | 15.805,06 | 15.434,82 | 15.566,21 | 15.566,21 | 2.454.568.100 |
31 de jan. de 2024 | 15.652,05 | 15.744,04 | 15.411,66 | 15.485,07 | 15.485,07 | 2.594.937.800 |
30 de jan. de 2024 | 15.896,66 | 15.896,66 | 15.654,97 | 15.703,45 | 15.703,45 | 2.565.524.400 |
29 de jan. de 2024 | 16.046,25 | 16.258,45 | 16.012,59 | 16.077,24 | 16.077,24 | 2.923.198.800 |
26 de jan. de 2024 | 16.158,72 | 16.240,96 | 15.888,04 | 15.952,23 | 15.952,23 | 3.314.021.500 |
25 de jan. de 2024 | 15.989,94 | 16.254,93 | 15.828,93 | 16.211,96 | 16.211,96 | 4.096.404.800 |
24 de jan. de 2024 | 15.602,45 | 15.975,11 | 15.412,10 | 15.899,87 | 15.899,87 | 3.597.683.500 |
23 de jan. de 2024 | 15.038,33 | 15.516,80 | 14.994,37 | 15.353,98 | 15.353,98 | 2.804.009.700 |
22 de jan. de 2024 | 15.349,05 | 15.362,91 | 14.794,16 | 14.961,18 | 14.961,18 | 2.812.384.600 |
19 de jan. de 2024 | 15.404,69 | 15.540,75 | 15.207,99 | 15.308,69 | 15.308,69 | 2.242.257.300 |
18 de jan. de 2024 | 15.301,19 | 15.463,69 | 15.183,96 | 15.391,79 | 15.391,79 | 2.815.987.000 |
17 de jan. de 2024 | 15.764,38 | 15.764,38 | 15.194,94 | 15.276,90 | 15.276,90 | 3.952.310.100 |
16 de jan. de 2024 | 16.030,25 | 16.197,04 | 15.834,41 | 15.865,92 | 15.865,92 | 2.139.164.100 |
15 de jan. de 2024 | 16.258,28 | 16.334,71 | 16.104,50 | 16.216,33 | 16.216,33 | 1.368.415.400 |
12 de jan. de 2024 | 16.216,97 | 16.393,74 | 16.185,91 | 16.244,58 | 16.244,58 | 1.534.599.800 |
11 de jan. de 2024 | 16.154,17 | 16.459,92 | 16.106,83 | 16.302,04 | 16.302,04 | 1.970.866.100 |
10 de jan. de 2024 | 16.143,97 | 16.247,30 | 16.036,42 | 16.097,28 | 16.097,28 | 1.788.113.700 |
09 de jan. de 2024 | 16.256,10 | 16.414,79 | 16.190,02 | 16.190,02 | 16.190,02 | 1.937.380.500 |
08 de jan. de 2024 | 16.581,86 | 16.592,06 | 16.144,56 | 16.224,45 | 16.224,45 | 2.227.172.000 |
05 de jan. de 2024 | 16.573,12 | 16.745,73 | 16.455,57 | 16.535,33 | 16.535,33 | 1.936.599.800 |
04 de jan. de 2024 | 16.673,40 | 16.673,40 | 16.516,33 | 16.645,98 | 16.645,98 | 1.789.349.300 |
03 de jan. de 2024 | 16.624,92 | 16.657,51 | 16.564,80 | 16.646,41 | 16.646,41 | 1.577.461.700 |
02 de jan. de 2024 | 17.135,12 | 17.135,12 | 16.725,28 | 16.788,55 | 16.788,55 | 1.720.670.000 |
29 de dez. de 2023 | 17.066,52 | 17.095,12 | 16.950,90 | 17.047,39 | 17.047,39 | 1.570.053.000 |
28 de dez. de 2023 | 16.678,23 | 17.086,10 | 16.644,43 | 17.043,53 | 17.043,53 | 2.301.329.400 |
27 de dez. de 2023 | 16.561,78 | 16.673,57 | 16.439,26 | 16.624,84 | 16.624,84 | 2.228.051.300 |
22 de dez. de 2023 | 16.743,06 | 16.857,84 | 16.271,50 | 16.340,41 | 16.340,41 | 2.197.553.900 |
21 de dez. de 2023 | 16.455,14 | 16.649,57 | 16.444,73 | 16.621,13 | 16.621,13 | 1.404.417.200 |
20 de dez. de 2023 | 16.647,95 | 16.741,05 | 16.549,49 | 16.613,81 | 16.613,81 | 1.647.320.700 |
19 de dez. de 2023 | 16.551,44 | 16.579,55 | 16.408,02 | 16.505,00 | 16.505,00 | 1.521.452.800 |
18 de dez. de 2023 | 16.669,82 | 16.713,41 | 16.572,88 | 16.629,23 | 16.629,23 | 1.566.620.000 |
15 de dez. de 2023 | 16.610,70 | 16.964,33 | 16.610,70 | 16.792,19 | 16.792,19 | 3.900.268.500 |
14 de dez. de 2023 | 16.419,74 | 16.577,75 | 16.319,22 | 16.402,19 | 16.402,19 | 2.341.652.000 |
13 de dez. de 2023 | 16.311,71 | 16.326,95 | 16.145,25 | 16.228,75 | 16.228,75 | 1.863.333.100 |
12 de dez. de 2023 | 16.236,06 | 16.420,97 | 16.157,68 | 16.374,50 | 16.374,50 | 1.980.791.700 |
11 de dez. de 2023 | 16.149,06 | 16.276,88 | 15.972,31 | 16.201,49 | 16.201,49 | 2.532.290.600 |
08 de dez. de 2023 | 16.373,44 | 16.464,14 | 16.249,15 | 16.334,37 | 16.334,37 | 1.877.235.700 |
07 de dez. de 2023 | 16.376,44 | 16.376,44 | 16.157,98 | 16.345,89 | 16.345,89 | 1.947.345.700 |
06 de dez. de 2023 | 16.311,96 | 16.600,36 | 16.234,84 | 16.463,26 | 16.463,26 | 1.986.768.900 |
05 de dez. de 2023 | 16.606,54 | 16.606,54 | 16.228,52 | 16.327,86 | 16.327,86 | 2.682.379.700 |
04 de dez. de 2023 | 16.919,08 | 16.941,91 | 16.617,03 | 16.646,05 | 16.646,05 | 2.476.132.300 |
01 de dez. de 2023 | 17.019,17 | 17.038,98 | 16.830,30 | 16.830,30 | 16.830,30 | 2.434.410.800 |
30 de nov. de 2023 | 16.985,18 | 17.068,26 | 16.863,05 | 17.042,88 | 17.042,88 | 3.013.993.300 |
29 de nov. de 2023 | 17.359,08 | 17.359,08 | 16.881,98 | 16.993,44 | 16.993,44 | 2.810.136.500 |
28 de nov. de 2023 | 17.541,48 | 17.541,48 | 17.303,82 | 17.354,14 | 17.354,14 | 1.785.765.500 |
27 de nov. de 2023 | 17.677,52 | 17.677,52 | 17.358,24 | 17.525,06 | 17.525,06 | 1.502.728.300 |
24 de nov. de 2023 | 17.771,75 | 17.771,75 | 17.545,61 | 17.559,42 | 17.559,42 | 1.298.211.800 |
23 de nov. de 2023 | 17.680,05 | 17.927,36 | 17.577,31 | 17.910,84 | 17.910,84 | 1.671.974.300 |
22 de nov. de 2023 | 17.736,40 | 17.796,86 | 17.650,49 | 17.734,60 | 17.734,60 | 1.235.837.700 |
21 de nov. de 2023 | 17.932,54 | 18.057,62 | 17.689,01 | 17.733,89 | 17.733,89 | 2.090.432.200 |
20 de nov. de 2023 | 17.625,84 | 17.788,90 | 17.532,73 | 17.778,07 | 17.778,07 | 1.964.565.600 |
17 de nov. de 2023 | 17.584,32 | 17.631,04 | 17.413,46 | 17.454,19 | 17.454,19 | 1.945.034.800 |
16 de nov. de 2023 | 18.174,69 | 18.174,69 | 17.722,86 | 17.832,82 | 17.832,82 | 1.880.199.400 |
15 de nov. de 2023 | 17.836,65 | 18.102,28 | 17.766,22 | 18.079,00 | 18.079,00 | 2.908.679.700 |
14 de nov. de 2023 | 17.495,10 | 17.565,22 | 17.358,89 | 17.396,86 | 17.396,86 | 1.449.318.000 |
13 de nov. de 2023 | 17.263,00 | 17.456,08 | 17.126,61 | 17.426,21 | 17.426,21 | 1.440.269.500 |
10 de nov. de 2023 | 17.350,87 | 17.350,87 | 17.177,53 | 17.203,26 | 17.203,26 | 1.674.484.500 |
09 de nov. de 2023 | 17.553,26 | 17.617,27 | 17.457,00 | 17.511,29 | 17.511,29 | 1.643.795.500 |
08 de nov. de 2023 | 17.650,51 | 17.753,59 | 17.537,20 | 17.568,46 | 17.568,46 | 2.140.777.800 |
07 de nov. de 2023 | 17.850,59 | 17.890,63 | 17.658,91 | 17.670,16 | 17.670,16 | 1.971.243.300 |
06 de nov. de 2023 | 17.913,54 | 18.037,94 | 17.899,35 | 17.966,59 | 17.966,59 | 2.764.092.100 |
03 de nov. de 2023 | 17.405,91 | 17.729,43 | 17.352,60 | 17.664,12 | 17.664,12 | 1.998.722.400 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |