Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
01 de jul. de 2022 | 47.543,35 | 47.910,68 | 47.135,18 | 47.743,15 | 47.743,15 | 94.921.000 |
30 de jun. de 2022 | 47.918,63 | 47.918,63 | 47.188,28 | 47.524,45 | 47.524,45 | 228.806.100 |
29 de jun. de 2022 | 48.446,29 | 48.532,68 | 47.916,85 | 48.061,61 | 48.061,61 | 170.560.000 |
28 de jun. de 2022 | 48.363,79 | 48.796,23 | 48.049,90 | 48.435,45 | 48.435,45 | 181.975.500 |
27 de jun. de 2022 | 47.781,35 | 48.390,86 | 47.696,42 | 48.294,83 | 48.294,83 | 124.213.200 |
24 de jun. de 2022 | 46.642,41 | 47.852,91 | 46.344,94 | 47.741,50 | 47.741,50 | 175.537.000 |
23 de jun. de 2022 | 47.175,68 | 47.222,62 | 46.547,21 | 46.657,88 | 46.657,88 | 157.675.800 |
22 de jun. de 2022 | 47.878,14 | 47.878,14 | 47.076,27 | 47.144,36 | 47.144,36 | 146.701.200 |
21 de jun. de 2022 | 47.761,48 | 48.321,17 | 47.732,42 | 48.104,38 | 48.104,38 | 131.257.800 |
20 de jun. de 2022 | 47.996,72 | 48.007,22 | 47.680,15 | 47.780,72 | 47.780,72 | 40.474.000 |
17 de jun. de 2022 | 47.682,91 | 48.156,71 | 47.488,30 | 48.016,23 | 48.016,23 | 732.174.800 |
16 de jun. de 2022 | 48.202,45 | 48.202,45 | 47.323,36 | 47.558,51 | 47.558,51 | 212.049.600 |
15 de jun. de 2022 | 48.388,15 | 48.610,30 | 48.137,65 | 48.344,97 | 48.344,97 | 175.223.100 |
14 de jun. de 2022 | 48.557,47 | 48.677,11 | 48.083,16 | 48.164,47 | 48.164,47 | 191.851.500 |
13 de jun. de 2022 | 48.408,20 | 48.717,67 | 47.775,84 | 48.445,30 | 48.445,30 | 251.393.900 |
10 de jun. de 2022 | 49.147,20 | 49.147,20 | 48.398,78 | 48.471,52 | 48.471,52 | 137.514.100 |
09 de jun. de 2022 | 49.854,73 | 50.012,62 | 49.229,81 | 49.290,22 | 49.290,22 | 154.551.700 |
08 de jun. de 2022 | 50.088,94 | 50.192,36 | 49.629,03 | 49.819,30 | 49.819,30 | 165.133.200 |
07 de jun. de 2022 | 49.840,72 | 50.183,82 | 49.409,73 | 50.139,20 | 50.139,20 | 138.432.800 |
06 de jun. de 2022 | 50.723,91 | 51.029,28 | 50.014,67 | 50.060,53 | 50.060,53 | 116.109.400 |
03 de jun. de 2022 | 50.874,17 | 50.919,38 | 50.482,85 | 50.689,05 | 50.689,05 | 154.569.900 |
02 de jun. de 2022 | 51.522,18 | 51.545,52 | 50.641,78 | 50.971,38 | 50.971,38 | 193.382.200 |
01 de jun. de 2022 | 51.739,87 | 51.820,68 | 51.309,59 | 51.506,15 | 51.506,15 | 173.881.500 |
31 de mai. de 2022 | 52.116,37 | 52.290,18 | 51.269,52 | 51.752,53 | 51.752,53 | 1.347.137.000 |
30 de mai. de 2022 | 52.438,79 | 52.745,98 | 51.922,47 | 52.162,08 | 52.162,08 | 83.107.700 |
27 de mai. de 2022 | 52.154,25 | 52.617,31 | 51.871,92 | 52.463,55 | 52.463,55 | 172.807.100 |
26 de mai. de 2022 | 52.203,69 | 52.295,32 | 52.058,32 | 52.143,00 | 52.143,00 | 183.854.400 |
25 de mai. de 2022 | 51.243,95 | 52.082,47 | 51.216,99 | 51.717,07 | 51.717,07 | 281.231.100 |
24 de mai. de 2022 | 51.149,47 | 51.374,40 | 50.866,15 | 51.304,04 | 51.304,04 | 241.737.800 |
23 de mai. de 2022 | 51.621,72 | 51.989,02 | 51.341,19 | 51.376,89 | 51.376,89 | 139.723.000 |
20 de mai. de 2022 | 51.512,45 | 51.868,44 | 51.326,93 | 51.518,30 | 51.518,30 | 202.798.600 |
19 de mai. de 2022 | 50.212,98 | 51.590,33 | 50.050,46 | 51.289,91 | 51.289,91 | 238.825.200 |
18 de mai. de 2022 | 51.390,52 | 51.390,52 | 49.990,49 | 50.394,03 | 50.394,03 | 304.797.400 |
17 de mai. de 2022 | 50.781,79 | 51.634,19 | 50.739,66 | 51.464,03 | 51.464,03 | 204.554.800 |
16 de mai. de 2022 | 49.604,95 | 50.823,04 | 49.472,51 | 50.563,98 | 50.563,98 | 177.674.700 |
13 de mai. de 2022 | 49.486,11 | 49.726,52 | 49.127,29 | 49.579,90 | 49.579,90 | 212.868.300 |
12 de mai. de 2022 | 49.061,12 | 49.732,05 | 48.701,25 | 49.309,32 | 49.309,32 | 249.591.800 |
11 de mai. de 2022 | 49.087,26 | 49.618,35 | 49.005,89 | 49.276,23 | 49.276,23 | 234.792.100 |
10 de mai. de 2022 | 49.149,19 | 49.435,54 | 49.005,01 | 49.115,86 | 49.115,86 | 257.006.900 |
09 de mai. de 2022 | 49.419,02 | 49.419,02 | 48.669,21 | 49.057,46 | 49.057,46 | 161.518.100 |
06 de mai. de 2022 | 50.435,61 | 50.435,61 | 49.451,28 | 49.541,81 | 49.541,81 | 163.382.400 |
05 de mai. de 2022 | 51.264,61 | 51.264,61 | 50.357,55 | 50.529,95 | 50.529,95 | 202.483.000 |
04 de mai. de 2022 | 51.032,24 | 51.565,60 | 50.588,92 | 51.432,63 | 51.432,63 | 149.755.900 |
03 de mai. de 2022 | 51.896,17 | 51.896,85 | 50.954,99 | 51.066,56 | 51.066,56 | 161.134.800 |
02 de mai. de 2022 | 51.426,27 | 51.922,71 | 51.125,72 | 51.887,47 | 51.887,47 | 128.409.600 |
29 de abr. de 2022 | 52.502,50 | 52.809,38 | 51.315,04 | 51.417,97 | 51.417,97 | 214.867.600 |
28 de abr. de 2022 | 52.792,52 | 52.793,87 | 51.658,11 | 52.614,17 | 52.614,17 | 231.710.500 |
27 de abr. de 2022 | 52.627,18 | 52.807,09 | 52.212,64 | 52.351,21 | 52.351,21 | 160.228.000 |
26 de abr. de 2022 | 52.699,18 | 52.894,05 | 52.324,66 | 52.512,71 | 52.512,71 | 185.412.800 |
25 de abr. de 2022 | 53.183,12 | 53.183,12 | 52.509,45 | 52.640,83 | 52.640,83 | 183.382.500 |
22 de abr. de 2022 | 53.258,32 | 53.641,01 | 53.027,20 | 53.191,78 | 53.191,78 | 143.319.000 |
21 de abr. de 2022 | 53.997,67 | 54.329,32 | 53.077,99 | 53.267,31 | 53.267,31 | 154.712.000 |
20 de abr. de 2022 | 54.676,06 | 54.695,19 | 53.771,49 | 53.831,04 | 53.831,04 | 185.718.700 |
19 de abr. de 2022 | 54.219,61 | 54.718,34 | 54.175,48 | 54.633,76 | 54.633,76 | 154.399.600 |
18 de abr. de 2022 | 54.172,62 | 54.582,79 | 54.063,78 | 54.139,69 | 54.139,69 | 101.327.700 |
13 de abr. de 2022 | 53.976,82 | 54.414,12 | 53.697,42 | 54.172,62 | 54.172,62 | 102.401.200 |
12 de abr. de 2022 | 54.624,30 | 54.809,11 | 53.750,83 | 53.907,25 | 53.907,25 | 186.074.800 |
11 de abr. de 2022 | 54.678,05 | 54.678,05 | 54.279,65 | 54.463,83 | 54.463,83 | 115.515.000 |
08 de abr. de 2022 | 55.338,64 | 55.350,06 | 54.591,73 | 54.687,25 | 54.687,25 | 117.204.900 |
07 de abr. de 2022 | 55.494,70 | 55.646,29 | 55.195,51 | 55.280,59 | 55.280,59 | 241.694.700 |
06 de abr. de 2022 | 55.562,97 | 55.851,26 | 55.323,00 | 55.438,73 | 55.438,73 | 188.733.200 |
05 de abr. de 2022 | 56.218,23 | 56.296,12 | 55.395,01 | 55.547,29 | 55.547,29 | 179.414.900 |
04 de abr. de 2022 | 56.610,03 | 56.783,68 | 56.181,34 | 56.313,21 | 56.313,21 | 102.837.400 |
01 de abr. de 2022 | 56.530,56 | 57.064,16 | 56.274,78 | 56.609,54 | 56.609,54 | 184.368.800 |
31 de mar. de 2022 | 55.811,40 | 56.730,53 | 55.811,40 | 56.536,68 | 56.536,68 | 226.310.800 |
30 de mar. de 2022 | 56.129,47 | 56.174,56 | 55.526,97 | 55.814,99 | 55.814,99 | 214.854.100 |
29 de mar. de 2022 | 55.590,47 | 56.276,39 | 55.517,32 | 56.111,21 | 56.111,21 | 244.298.600 |
28 de mar. de 2022 | 55.436,45 | 55.779,73 | 55.335,86 | 55.685,14 | 55.685,14 | 122.106.400 |
25 de mar. de 2022 | 55.833,15 | 55.850,83 | 55.004,38 | 55.436,05 | 55.436,05 | 145.206.600 |
24 de mar. de 2022 | 55.198,54 | 55.907,49 | 54.990,07 | 55.829,86 | 55.829,86 | 163.274.100 |
23 de mar. de 2022 | 55.634,96 | 55.712,82 | 55.026,42 | 55.154,68 | 55.154,68 | 155.675.600 |
22 de mar. de 2022 | 55.468,11 | 55.902,28 | 55.205,64 | 55.722,48 | 55.722,48 | 244.986.500 |
18 de mar. de 2022 | 54.413,91 | 55.788,87 | 53.815,43 | 55.467,06 | 55.467,06 | 770.890.800 |
17 de mar. de 2022 | 53.456,48 | 54.447,04 | 53.277,42 | 54.364,51 | 54.364,51 | 186.804.900 |
16 de mar. de 2022 | 52.997,11 | 53.939,88 | 52.997,11 | 53.411,88 | 53.411,88 | 239.444.000 |
15 de mar. de 2022 | 52.735,69 | 53.121,39 | 52.437,05 | 53.010,01 | 53.010,01 | 324.397.600 |
14 de mar. de 2022 | 53.300,70 | 53.300,70 | 52.427,58 | 52.807,62 | 52.807,62 | 242.372.000 |
11 de mar. de 2022 | 53.514,82 | 53.806,21 | 53.181,68 | 53.300,70 | 53.300,70 | 152.584.900 |
10 de mar. de 2022 | 53.802,95 | 54.019,43 | 53.316,02 | 53.387,62 | 53.387,62 | 189.252.400 |
09 de mar. de 2022 | 53.202,30 | 54.000,03 | 53.202,30 | 53.911,76 | 53.911,76 | 221.895.300 |
08 de mar. de 2022 | 52.393,46 | 53.555,91 | 52.096,01 | 53.288,23 | 53.288,23 | 266.746.200 |
07 de mar. de 2022 | 53.354,94 | 53.354,94 | 51.884,08 | 52.312,61 | 52.312,61 | 239.255.300 |
04 de mar. de 2022 | 53.450,50 | 53.450,50 | 52.691,76 | 53.322,05 | 53.322,05 | 226.441.200 |
03 de mar. de 2022 | 53.297,79 | 54.095,65 | 53.235,57 | 53.528,01 | 53.528,01 | 216.851.700 |
02 de mar. de 2022 | 53.292,95 | 53.610,07 | 53.059,01 | 53.300,66 | 53.300,66 | 198.225.700 |
01 de mar. de 2022 | 53.403,89 | 53.855,46 | 52.880,98 | 53.168,82 | 53.168,82 | 182.506.700 |
28 de fev. de 2022 | 52.528,71 | 53.600,12 | 51.990,91 | 53.400,61 | 53.400,61 | 951.227.400 |
25 de fev. de 2022 | 51.488,58 | 52.600,05 | 51.439,65 | 52.555,60 | 52.555,60 | 201.522.500 |
24 de fev. de 2022 | 50.727,93 | 51.589,97 | 50.003,09 | 51.454,05 | 51.454,05 | 240.722.300 |
23 de fev. de 2022 | 52.610,63 | 52.610,63 | 51.252,65 | 51.362,95 | 51.362,95 | 259.407.900 |
22 de fev. de 2022 | 52.075,83 | 52.664,38 | 51.928,28 | 52.600,45 | 52.600,45 | 186.724.800 |
21 de fev. de 2022 | 52.281,53 | 52.302,42 | 51.762,05 | 52.025,18 | 52.025,18 | 39.446.100 |
18 de fev. de 2022 | 52.723,49 | 52.828,52 | 52.218,31 | 52.281,53 | 52.281,53 | 126.987.300 |
17 de fev. de 2022 | 53.613,54 | 53.680,29 | 52.606,96 | 52.712,06 | 52.712,06 | 147.050.500 |
16 de fev. de 2022 | 53.188,90 | 53.901,91 | 53.051,61 | 53.680,86 | 53.680,86 | 171.986.900 |
15 de fev. de 2022 | 52.430,35 | 53.520,23 | 52.410,29 | 53.210,94 | 53.210,94 | 189.081.300 |
14 de fev. de 2022 | 53.232,26 | 53.232,26 | 52.161,67 | 52.334,73 | 52.334,73 | 218.800.100 |
11 de fev. de 2022 | 52.512,06 | 53.630,05 | 52.468,03 | 53.229,26 | 53.229,26 | 188.380.600 |
10 de fev. de 2022 | 52.679,94 | 52.903,15 | 52.371,93 | 52.599,58 | 52.599,58 | 256.316.700 |
09 de fev. de 2022 | 52.470,74 | 52.816,79 | 52.314,05 | 52.761,91 | 52.761,91 | 178.162.400 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |