| Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 20 de nov de 2019 | 32.252,78 | 33.697,43 | 32.252,78 | 33.421,12 | 33.421,12 | - |
| 19 de nov de 2019 | 31.851,61 | 32.294,14 | 30.643,31 | 32.252,78 | 32.252,78 | - |
| 15 de nov de 2019 | 31.019,69 | 32.057,63 | 30.434,39 | 31.851,61 | 31.851,61 | - |
| 14 de nov de 2019 | 32.340,70 | 32.743,01 | 30.715,51 | 31.019,69 | 31.019,69 | - |
| 13 de nov de 2019 | 33.430,14 | 33.595,41 | 32.148,93 | 32.340,70 | 32.340,70 | - |
| 12 de nov de 2019 | 33.661,11 | 34.177,01 | 32.672,75 | 33.430,14 | 33.430,14 | - |
| 11 de nov de 2019 | 34.131,05 | 34.624,62 | 33.534,99 | 33.661,11 | 33.661,11 | - |
| 08 de nov de 2019 | 35.869,21 | 36.291,15 | 34.024,49 | 34.131,05 | 34.131,05 | - |
| 07 de nov de 2019 | 35.500,49 | 36.013,64 | 35.373,64 | 35.869,21 | 35.869,21 | - |
| 06 de nov de 2019 | 36.869,96 | 37.054,86 | 35.352,08 | 35.500,49 | 35.500,49 | - |
| 05 de nov de 2019 | 37.278,54 | 37.646,74 | 36.210,96 | 36.869,96 | 36.869,96 | - |
| 04 de nov de 2019 | 35.743,04 | 37.423,55 | 35.743,04 | 37.278,54 | 37.278,54 | - |
| 01 de nov de 2019 | 35.023,97 | 36.031,72 | 35.023,97 | 35.743,04 | 35.743,04 | - |
| 31 de out de 2019 | 33.889,03 | 35.051,08 | 33.889,03 | 34.995,20 | 34.995,20 | - |
| 30 de out de 2019 | 32.544,20 | 33.932,92 | 32.172,96 | 33.889,03 | 33.889,03 | - |
| 29 de out de 2019 | 33.177,16 | 33.620,31 | 32.179,99 | 32.544,20 | 32.544,20 | - |
| 28 de out de 2019 | 34.522,25 | 36.775,00 | 32.649,42 | 33.177,16 | 33.177,16 | - |
| 25 de out de 2019 | 33.476,16 | 35.526,93 | 33.476,16 | 34.522,25 | 34.522,25 | - |
| 24 de out de 2019 | 32.775,14 | 33.504,30 | 32.068,13 | 33.476,16 | 33.476,16 | - |
| 23 de out de 2019 | 33.262,64 | 33.752,09 | 31.915,50 | 32.775,14 | 32.775,14 | - |
| 22 de out de 2019 | 32.550,73 | 33.631,07 | 32.360,86 | 33.262,64 | 33.262,64 | - |
| 21 de out de 2019 | 31.968,47 | 32.584,62 | 31.760,67 | 32.550,73 | 32.550,73 | - |
| 18 de out de 2019 | 31.995,13 | 32.526,41 | 31.837,96 | 31.968,47 | 31.968,47 | - |
| 17 de out de 2019 | 30.759,21 | 32.020,99 | 30.744,03 | 31.995,13 | 31.995,13 | - |
| 16 de out de 2019 | 31.449,95 | 31.475,70 | 30.614,96 | 30.759,21 | 30.759,21 | - |
| 15 de out de 2019 | 31.798,11 | 31.798,11 | 31.217,75 | 31.333,68 | 31.333,68 | - |
| 11 de out de 2019 | 31.751,84 | 32.285,91 | 31.751,84 | 31.798,11 | 31.798,11 | - |
| 10 de out de 2019 | 30.338,17 | 31.761,66 | 30.338,17 | 31.743,20 | 31.743,20 | - |
| 09 de out de 2019 | 30.257,26 | 30.433,72 | 29.903,02 | 30.338,17 | 30.338,17 | - |
| 08 de out de 2019 | 30.940,87 | 30.950,92 | 30.057,92 | 30.257,26 | 30.257,26 | - |
| 07 de out de 2019 | 31.921,82 | 32.288,46 | 30.922,43 | 30.940,87 | 30.940,87 | - |
| 04 de out de 2019 | 30.365,90 | 31.850,26 | 30.321,98 | 31.816,50 | 31.816,50 | - |
| 03 de out de 2019 | 30.792,05 | 30.969,17 | 30.346,35 | 30.365,90 | 30.365,90 | - |
| 02 de out de 2019 | 30.066,13 | 30.895,25 | 29.855,61 | 30.792,05 | 30.792,05 | - |
| 01 de out de 2019 | 29.066,96 | 30.147,52 | 29.066,96 | 30.066,13 | 30.066,13 | - |
| 30 de set de 2019 | 28.877,51 | 29.131,46 | 28.297,42 | 29.066,96 | 29.066,96 | - |
| 27 de set de 2019 | 28.168,02 | 28.953,28 | 28.168,02 | 28.877,51 | 28.877,51 | - |
| 26 de set de 2019 | 28.212,41 | 28.705,26 | 27.945,59 | 28.168,02 | 28.168,02 | - |
| 25 de set de 2019 | 27.819,80 | 28.313,18 | 27.219,99 | 28.212,41 | 28.212,41 | - |
| 24 de set de 2019 | 29.094,70 | 29.094,70 | 27.627,02 | 27.819,80 | 27.819,80 | - |
| 23 de set de 2019 | 30.060,46 | 30.060,46 | 28.656,45 | 29.152,05 | 29.152,05 | - |
| 20 de set de 2019 | 30.414,40 | 30.627,87 | 29.891,67 | 30.060,46 | 30.060,46 | - |
| 19 de set de 2019 | 30.071,10 | 30.465,95 | 29.525,17 | 30.414,40 | 30.414,40 | - |
| 18 de set de 2019 | 30.150,65 | 30.398,60 | 29.534,34 | 30.071,10 | 30.071,10 | - |
| 17 de set de 2019 | 30.561,27 | 30.561,27 | 29.665,26 | 30.150,65 | 30.150,65 | - |
| 16 de set de 2019 | 30.136,38 | 31.558,15 | 30.136,38 | 30.561,27 | 30.561,27 | - |
| 13 de set de 2019 | 29.114,77 | 30.362,27 | 28.995,75 | 30.136,28 | 30.136,28 | - |
| 12 de set de 2019 | 28.617,92 | 29.162,90 | 28.381,70 | 29.114,77 | 29.114,77 | - |
| 11 de set de 2019 | 28.432,16 | 28.786,66 | 28.065,52 | 28.617,92 | 28.617,92 | - |
| 10 de set de 2019 | 27.176,41 | 28.465,72 | 27.176,41 | 28.432,16 | 28.432,16 | - |
| 09 de set de 2019 | 27.923,05 | 28.341,95 | 26.824,42 | 27.176,41 | 27.176,41 | - |
| 06 de set de 2019 | 26.932,14 | 28.044,33 | 26.932,14 | 27.659,66 | 27.659,66 | - |
| 05 de set de 2019 | 24.664,55 | 27.060,28 | 24.664,55 | 26.932,14 | 26.932,14 | - |
| 04 de set de 2019 | 23.079,32 | 24.992,84 | 23.079,32 | 24.664,55 | 24.664,55 | - |
| 03 de set de 2019 | 26.195,41 | 26.234,30 | 22.484,40 | 23.079,32 | 23.079,32 | - |
| 02 de set de 2019 | 24.608,56 | 26.255,65 | 24.539,55 | 26.195,41 | 26.195,41 | - |
| 30 de ago de 2019 | 23.984,83 | 25.271,94 | 23.948,22 | 24.608,56 | 24.608,56 | - |
| 29 de ago de 2019 | 25.458,04 | 25.458,04 | 23.861,87 | 23.984,83 | 23.984,83 | - |
| 28 de ago de 2019 | 24.622,47 | 25.582,50 | 24.602,40 | 25.458,04 | 25.458,04 | - |
| 27 de ago de 2019 | 25.848,26 | 25.848,26 | 24.535,14 | 24.622,47 | 24.622,47 | - |
| 26 de ago de 2019 | 26.585,97 | 26.773,31 | 25.832,25 | 25.848,26 | 25.848,26 | - |
| 23 de ago de 2019 | 27.982,96 | 28.050,76 | 26.513,36 | 26.585,97 | 26.585,97 | - |
| 22 de ago de 2019 | 27.977,74 | 28.444,72 | 27.891,14 | 27.982,96 | 27.982,96 | - |
| 21 de ago de 2019 | 27.230,62 | 28.053,94 | 27.230,62 | 27.977,74 | 27.977,74 | - |
| 20 de ago de 2019 | 30.406,65 | 30.406,65 | 27.074,14 | 27.230,62 | 27.230,62 | - |
| 16 de ago de 2019 | 31.039,31 | 31.899,64 | 30.214,44 | 30.406,65 | 30.406,65 | - |
| 15 de ago de 2019 | 29.920,69 | 31.688,06 | 29.915,56 | 31.039,31 | 31.039,31 | - |
| 14 de ago de 2019 | 30.393,13 | 30.993,99 | 28.917,01 | 29.920,69 | 29.920,69 | - |
| 13 de ago de 2019 | 27.530,80 | 31.011,00 | 27.530,80 | 30.344,56 | 30.344,56 | - |
| 12 de ago de 2019 | 44.355,20 | 44.355,20 | 27.450,34 | 27.530,80 | 27.530,80 | - |
| 09 de ago de 2019 | 41.093,45 | 44.470,76 | 41.093,45 | 44.355,09 | 44.355,09 | - |
| 08 de ago de 2019 | 40.949,34 | 41.623,30 | 40.845,37 | 41.093,45 | 41.093,45 | - |
| 07 de ago de 2019 | 41.317,03 | 41.355,15 | 40.496,08 | 40.949,34 | 40.949,34 | - |
| 06 de ago de 2019 | 40.873,35 | 41.377,71 | 40.804,40 | 41.317,03 | 41.317,03 | - |
| 05 de ago de 2019 | 41.359,15 | 41.359,15 | 40.470,87 | 40.873,35 | 40.873,35 | - |
| 02 de ago de 2019 | 41.410,98 | 41.651,40 | 40.572,68 | 41.359,15 | 41.359,15 | - |
| 01 de ago de 2019 | 42.057,77 | 42.492,78 | 41.220,28 | 41.410,98 | 41.410,98 | - |
| 31 de jul de 2019 | 42.463,24 | 42.722,32 | 41.804,62 | 42.057,77 | 42.057,77 | - |
| 30 de jul de 2019 | 42.785,46 | 42.836,75 | 42.417,96 | 42.463,24 | 42.463,24 | - |
| 29 de jul de 2019 | 41.983,74 | 43.069,98 | 41.743,16 | 42.785,46 | 42.785,46 | - |
| 26 de jul de 2019 | 39.884,35 | 42.105,66 | 39.884,35 | 41.983,74 | 41.983,74 | - |
| 25 de jul de 2019 | 39.784,91 | 40.053,49 | 39.425,46 | 39.884,35 | 39.884,35 | - |
| 24 de jul de 2019 | 39.203,87 | 39.947,37 | 39.203,87 | 39.784,91 | 39.784,91 | - |
| 23 de jul de 2019 | 38.729,98 | 39.254,38 | 38.548,23 | 39.203,87 | 39.203,87 | - |
| 22 de jul de 2019 | 40.161,60 | 40.176,06 | 38.729,98 | 38.729,98 | 38.729,98 | - |
| 19 de jul de 2019 | 40.752,75 | 40.883,63 | 40.097,31 | 40.161,60 | 40.161,60 | - |
| 18 de jul de 2019 | 41.451,31 | 41.637,24 | 39.944,34 | 40.752,75 | 40.752,75 | - |
| 17 de jul de 2019 | 41.788,26 | 42.066,89 | 41.396,28 | 41.451,31 | 41.451,31 | - |
| 16 de jul de 2019 | 41.256,60 | 42.246,98 | 41.256,60 | 41.788,26 | 41.788,26 | - |
| 15 de jul de 2019 | 42.753,20 | 42.881,72 | 41.233,56 | 41.256,60 | 41.256,60 | - |
| 12 de jul de 2019 | 42.856,29 | 43.165,63 | 42.660,53 | 42.753,10 | 42.753,10 | - |
| 11 de jul de 2019 | 42.807,08 | 43.292,62 | 42.744,41 | 42.856,29 | 42.856,29 | - |
| 10 de jul de 2019 | 41.797,54 | 42.848,59 | 41.751,61 | 42.807,08 | 42.807,08 | - |
| 05 de jul de 2019 | 41.428,50 | 41.943,40 | 41.380,91 | 41.755,69 | 41.755,69 | - |
| 04 de jul de 2019 | 41.304,34 | 41.505,12 | 41.176,06 | 41.380,38 | 41.380,38 | - |
| 03 de jul de 2019 | 41.793,13 | 42.104,18 | 41.261,95 | 41.304,34 | 41.304,34 | - |
| 02 de jul de 2019 | 41.507,48 | 42.126,14 | 41.506,78 | 41.793,13 | 41.793,13 | - |
| 01 de jul de 2019 | 41.796,36 | 42.144,09 | 41.380,04 | 41.507,48 | 41.507,48 | - |
| 28 de jun de 2019 | 41.128,41 | 41.835,48 | 41.050,40 | 41.796,36 | 41.796,36 | - |
| 27 de jun de 2019 | 39.916,77 | 41.393,01 | 39.895,02 | 41.128,41 | 41.128,41 | - |
| *Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos. | ||||||