Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
20 de mai. de 2022 | 88.634,32 | 89.799,93 | 87.330,94 | 88.118,96 | 88.118,96 | - |
19 de mai. de 2022 | 90.803,43 | 90.803,43 | 88.634,32 | 88.634,32 | 88.634,32 | - |
17 de mai. de 2022 | 89.964,80 | 91.857,03 | 89.964,80 | 90.803,43 | 90.803,43 | - |
16 de mai. de 2022 | 88.795,76 | 90.385,92 | 88.500,97 | 89.964,80 | 89.964,80 | - |
13 de mai. de 2022 | 85.532,83 | 88.974,53 | 85.532,83 | 88.795,76 | 88.795,76 | - |
12 de mai. de 2022 | 85.762,84 | 86.786,67 | 84.285,57 | 85.520,83 | 85.520,83 | - |
11 de mai. de 2022 | 83.676,75 | 85.884,39 | 83.676,75 | 85.762,84 | 85.762,84 | - |
10 de mai. de 2022 | 82.243,55 | 83.839,19 | 81.962,83 | 83.676,75 | 83.676,75 | - |
09 de mai. de 2022 | 86.544,82 | 86.544,82 | 82.166,92 | 82.243,55 | 82.243,55 | - |
06 de mai. de 2022 | 86.434,10 | 87.178,82 | 85.155,52 | 86.507,22 | 86.507,22 | - |
05 de mai. de 2022 | 89.909,37 | 89.909,37 | 86.229,26 | 86.434,10 | 86.434,10 | - |
04 de mai. de 2022 | 89.634,64 | 89.638,18 | 88.415,69 | 89.401,35 | 89.401,35 | - |
03 de mai. de 2022 | 87.608,13 | 89.751,28 | 87.515,70 | 89.585,33 | 89.585,33 | - |
02 de mai. de 2022 | 88.250,97 | 88.250,97 | 86.661,63 | 87.608,13 | 87.608,13 | - |
29 de abr. de 2022 | 90.354,23 | 91.371,15 | 88.176,23 | 88.250,97 | 88.250,97 | - |
28 de abr. de 2022 | 90.033,25 | 91.019,08 | 89.337,51 | 90.354,23 | 90.354,23 | - |
27 de abr. de 2022 | 89.574,68 | 90.913,66 | 89.363,49 | 90.033,25 | 90.033,25 | - |
26 de abr. de 2022 | 91.154,73 | 91.154,73 | 89.213,99 | 89.574,68 | 89.574,68 | - |
25 de abr. de 2022 | 91.792,35 | 91.792,35 | 88.790,18 | 91.154,43 | 91.154,43 | - |
22 de abr. de 2022 | 91.656,75 | 92.688,46 | 91.414,05 | 91.717,07 | 91.717,07 | - |
21 de abr. de 2022 | 92.559,34 | 93.140,99 | 91.263,00 | 91.496,13 | 91.496,13 | - |
20 de abr. de 2022 | 92.038,35 | 92.741,65 | 91.120,42 | 92.559,34 | 92.559,34 | - |
19 de abr. de 2022 | 91.239,22 | 92.151,51 | 90.939,16 | 92.038,35 | 92.038,35 | - |
18 de abr. de 2022 | 91.041,37 | 92.777,82 | 90.977,07 | 91.239,22 | 91.239,22 | - |
13 de abr. de 2022 | 90.345,86 | 91.115,97 | 89.982,76 | 91.041,37 | 91.041,37 | - |
12 de abr. de 2022 | 90.629,89 | 91.426,12 | 89.924,45 | 90.345,86 | 90.345,86 | - |
11 de abr. de 2022 | 92.091,47 | 92.245,72 | 90.487,64 | 90.629,89 | 90.629,89 | - |
08 de abr. de 2022 | 91.558,17 | 92.488,57 | 91.558,17 | 92.091,47 | 92.091,47 | - |
07 de abr. de 2022 | 90.973,03 | 91.686,69 | 89.848,35 | 91.558,17 | 91.558,17 | - |
06 de abr. de 2022 | 91.814,30 | 91.814,30 | 89.921,83 | 90.973,03 | 90.973,03 | - |
05 de abr. de 2022 | 93.218,66 | 94.374,34 | 91.811,62 | 91.814,30 | 91.814,30 | - |
04 de abr. de 2022 | 92.390,98 | 93.480,43 | 92.390,98 | 93.218,66 | 93.218,66 | - |
01 de abr. de 2022 | 90.979,02 | 92.571,02 | 90.979,02 | 92.390,98 | 92.390,98 | - |
31 de mar. de 2022 | 90.867,58 | 92.039,01 | 90.702,49 | 90.959,59 | 90.959,59 | - |
30 de mar. de 2022 | 89.967,25 | 91.215,27 | 89.966,28 | 90.867,58 | 90.867,58 | - |
29 de mar. de 2022 | 91.662,96 | 92.046,08 | 89.874,97 | 89.967,25 | 89.967,25 | - |
28 de mar. de 2022 | 93.010,43 | 93.058,55 | 91.643,90 | 91.662,96 | 91.662,96 | - |
25 de mar. de 2022 | 90.106,60 | 93.313,21 | 90.106,60 | 93.010,43 | 93.010,43 | - |
23 de mar. de 2022 | 90.170,10 | 91.891,00 | 89.773,04 | 90.106,60 | 90.106,60 | - |
22 de mar. de 2022 | 90.041,05 | 91.362,50 | 89.979,33 | 90.170,10 | 90.170,10 | - |
21 de mar. de 2022 | 89.057,57 | 90.989,16 | 89.032,58 | 90.041,05 | 90.041,05 | - |
18 de mar. de 2022 | 89.645,88 | 90.693,78 | 88.790,42 | 89.057,57 | 89.057,57 | - |
17 de mar. de 2022 | 87.450,87 | 89.789,98 | 87.450,87 | 89.645,88 | 89.645,88 | - |
16 de mar. de 2022 | 84.054,72 | 87.661,26 | 84.054,72 | 87.450,87 | 87.450,87 | - |
15 de mar. de 2022 | 84.955,90 | 84.955,90 | 83.570,00 | 84.054,72 | 84.054,72 | - |
14 de mar. de 2022 | 88.999,06 | 89.003,20 | 84.747,71 | 84.955,90 | 84.955,90 | - |
11 de mar. de 2022 | 90.283,10 | 91.465,74 | 88.620,32 | 88.999,06 | 88.999,06 | - |
10 de mar. de 2022 | 87.226,46 | 90.393,34 | 87.138,68 | 90.283,10 | 90.283,10 | - |
09 de mar. de 2022 | 88.061,14 | 89.354,10 | 87.003,09 | 87.226,46 | 87.226,46 | - |
08 de mar. de 2022 | 87.948,21 | 88.061,14 | 87.948,21 | 88.061,14 | 88.061,14 | - |
07 de mar. de 2022 | 89.515,44 | 90.713,33 | 87.788,81 | 87.948,21 | 87.948,21 | - |
04 de mar. de 2022 | 91.558,04 | 91.988,91 | 88.451,40 | 89.515,44 | 89.515,44 | - |
03 de mar. de 2022 | 90.248,93 | 91.759,16 | 88.415,66 | 91.558,04 | 91.558,04 | - |
02 de mar. de 2022 | 87.969,87 | 90.469,79 | 87.969,87 | 90.248,93 | 90.248,93 | - |
25 de fev. de 2022 | 88.721,46 | 89.836,88 | 87.785,50 | 87.969,87 | 87.969,87 | - |
24 de fev. de 2022 | 91.359,52 | 91.359,52 | 87.311,53 | 88.721,46 | 88.721,46 | - |
23 de fev. de 2022 | 90.440,55 | 91.764,30 | 89.401,16 | 91.359,52 | 91.359,52 | - |
22 de fev. de 2022 | 90.029,49 | 91.166,39 | 89.789,18 | 90.440,55 | 90.440,55 | - |
21 de fev. de 2022 | 89.443,19 | 90.391,92 | 89.333,31 | 90.029,49 | 90.029,49 | - |
18 de fev. de 2022 | 89.977,89 | 90.724,45 | 88.325,33 | 89.443,19 | 89.443,19 | - |
17 de fev. de 2022 | 90.577,55 | 91.286,02 | 89.977,89 | 89.977,89 | 89.977,89 | - |
16 de fev. de 2022 | 88.042,62 | 90.775,96 | 87.991,58 | 90.577,55 | 90.577,55 | - |
15 de fev. de 2022 | 87.803,68 | 88.824,86 | 87.594,29 | 88.042,62 | 88.042,62 | - |
14 de fev. de 2022 | 88.184,99 | 88.773,70 | 87.321,49 | 87.803,68 | 87.803,68 | - |
11 de fev. de 2022 | 87.559,37 | 89.904,46 | 87.468,08 | 88.184,99 | 88.184,99 | - |
10 de fev. de 2022 | 87.393,09 | 88.462,99 | 86.994,38 | 87.559,37 | 87.559,37 | - |
09 de fev. de 2022 | 88.149,17 | 89.097,93 | 87.309,28 | 87.393,09 | 87.393,09 | - |
08 de fev. de 2022 | 89.189,09 | 89.877,09 | 88.091,95 | 88.149,17 | 88.149,17 | - |
07 de fev. de 2022 | 87.934,02 | 89.438,90 | 87.934,02 | 89.189,09 | 89.189,09 | - |
04 de fev. de 2022 | 88.091,28 | 88.637,16 | 87.225,92 | 87.934,02 | 87.934,02 | - |
03 de fev. de 2022 | 89.662,66 | 89.813,01 | 87.745,89 | 88.091,28 | 88.091,28 | - |
02 de fev. de 2022 | 91.416,55 | 92.732,37 | 89.490,72 | 89.662,66 | 89.662,66 | - |
01 de fev. de 2022 | 90.907,51 | 91.802,78 | 88.669,05 | 91.416,55 | 91.416,55 | - |
31 de jan. de 2022 | 88.269,83 | 91.012,35 | 87.937,39 | 90.907,51 | 90.907,51 | - |
28 de jan. de 2022 | 85.968,76 | 90.227,14 | 85.968,76 | 88.269,83 | 88.269,83 | - |
27 de jan. de 2022 | 85.782,14 | 86.585,99 | 85.319,31 | 85.968,76 | 85.968,76 | - |
26 de jan. de 2022 | 85.180,43 | 86.614,28 | 85.180,43 | 85.782,14 | 85.782,14 | - |
25 de jan. de 2022 | 81.004,41 | 85.320,66 | 80.789,86 | 85.180,43 | 85.180,43 | - |
24 de jan. de 2022 | 83.622,48 | 83.622,48 | 80.403,36 | 81.004,41 | 81.004,41 | - |
21 de jan. de 2022 | 85.126,37 | 85.172,93 | 83.382,39 | 83.622,48 | 83.622,48 | - |
20 de jan. de 2022 | 83.528,23 | 85.674,00 | 83.528,23 | 85.126,37 | 85.126,37 | - |
19 de jan. de 2022 | 83.350,61 | 84.040,93 | 83.157,55 | 83.528,23 | 83.528,23 | - |
18 de jan. de 2022 | 85.038,79 | 85.339,29 | 83.249,20 | 83.350,61 | 83.350,61 | - |
17 de jan. de 2022 | 85.481,07 | 85.481,07 | 84.758,48 | 85.038,79 | 85.038,79 | - |
14 de jan. de 2022 | 85.370,86 | 85.555,31 | 84.628,54 | 85.481,07 | 85.481,07 | - |
13 de jan. de 2022 | 85.100,27 | 86.743,75 | 85.088,60 | 85.370,86 | 85.370,86 | - |
12 de jan. de 2022 | 84.702,31 | 85.466,30 | 84.499,84 | 85.100,27 | 85.100,27 | - |
11 de jan. de 2022 | 83.746,30 | 84.840,25 | 83.599,71 | 84.702,31 | 84.702,31 | - |
10 de jan. de 2022 | 84.402,07 | 84.421,18 | 83.351,86 | 83.746,30 | 83.746,30 | - |
07 de jan. de 2022 | 83.761,35 | 84.502,28 | 83.408,53 | 84.402,07 | 84.402,07 | - |
06 de jan. de 2022 | 83.835,72 | 84.408,07 | 82.671,92 | 83.747,84 | 83.747,84 | - |
05 de jan. de 2022 | 85.285,98 | 85.841,20 | 83.811,54 | 83.835,72 | 83.835,72 | - |
04 de jan. de 2022 | 85.579,11 | 86.355,52 | 85.002,47 | 85.285,98 | 85.285,98 | - |
03 de jan. de 2022 | 83.500,11 | 85.724,37 | 83.500,11 | 85.579,11 | 85.579,11 | - |
30 de dez. de 2021 | 84.006,50 | 85.604,97 | 83.420,71 | 83.500,11 | 83.500,11 | - |
29 de dez. de 2021 | 82.787,32 | 84.395,93 | 82.224,39 | 84.006,50 | 84.006,50 | - |
28 de dez. de 2021 | 84.581,25 | 85.467,57 | 82.380,25 | 82.783,68 | 82.783,68 | - |
27 de dez. de 2021 | 84.850,31 | 85.754,83 | 84.230,31 | 84.570,45 | 84.570,45 | - |
23 de dez. de 2021 | 83.651,80 | 85.572,16 | 83.651,80 | 84.850,31 | 84.850,31 | - |
22 de dez. de 2021 | 84.137,68 | 85.172,12 | 83.568,44 | 83.651,80 | 83.651,80 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |