Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
24 de mai. de 2024 | 41,550 | 41,900 | 41,050 | 41,250 | 41,250 | 5.482.993 |
23 de mai. de 2024 | 41,750 | 42,100 | 41,550 | 41,600 | 41,600 | 3.969.145 |
22 de mai. de 2024 | 42,300 | 42,350 | 41,950 | 42,050 | 42,050 | 4.183.203 |
21 de mai. de 2024 | 42,300 | 42,300 | 41,650 | 42,000 | 42,000 | 6.763.048 |
20 de mai. de 2024 | 42,250 | 42,750 | 42,000 | 42,450 | 42,450 | 5.421.359 |
17 de mai. de 2024 | 41,950 | 42,250 | 41,600 | 42,250 | 42,250 | 6.250.786 |
16 de mai. de 2024 | 42,000 | 42,000 | 41,400 | 41,800 | 41,800 | 8.831.021 |
14 de mai. de 2024 | 42,000 | 42,300 | 41,250 | 41,450 | 41,450 | 9.126.910 |
13 de mai. de 2024 | 41,150 | 42,000 | 40,900 | 41,950 | 41,950 | 7.186.398 |
10 de mai. de 2024 | 39,800 | 41,350 | 39,650 | 41,150 | 41,150 | 13.358.106 |
09 de mai. de 2024 | 39,150 | 39,800 | 39,150 | 39,600 | 39,600 | 5.436.024 |
08 de mai. de 2024 | 39,950 | 39,950 | 39,000 | 39,050 | 39,050 | 6.024.128 |
07 de mai. de 2024 | 39,000 | 39,700 | 38,750 | 39,600 | 39,600 | 5.061.995 |
06 de mai. de 2024 | 39,300 | 39,400 | 38,800 | 39,200 | 39,200 | 6.108.176 |
03 de mai. de 2024 | 39,400 | 39,700 | 39,050 | 39,300 | 39,300 | 5.469.446 |
02 de mai. de 2024 | 37,950 | 39,450 | 37,950 | 39,400 | 39,400 | 6.559.385 |
30 de abr. de 2024 | 38,650 | 39,000 | 38,250 | 38,250 | 38,250 | 6.920.310 |
29 de abr. de 2024 | 38,350 | 39,450 | 38,350 | 38,650 | 38,650 | 8.273.310 |
26 de abr. de 2024 | 38,200 | 38,700 | 38,100 | 38,250 | 38,250 | 8.216.508 |
25 de abr. de 2024 | 37,400 | 38,300 | 37,400 | 38,200 | 38,200 | 6.181.488 |
24 de abr. de 2024 | 37,100 | 37,850 | 36,850 | 37,800 | 37,800 | 6.223.244 |
23 de abr. de 2024 | 36,650 | 37,100 | 36,600 | 37,000 | 37,000 | 4.499.892 |
22 de abr. de 2024 | 35,950 | 36,900 | 35,900 | 36,600 | 36,600 | 5.151.447 |
19 de abr. de 2024 | 35,850 | 35,950 | 35,450 | 35,850 | 35,850 | 5.806.276 |
18 de abr. de 2024 | 35,450 | 36,250 | 35,450 | 35,750 | 35,750 | 6.452.114 |
17 de abr. de 2024 | 35,550 | 35,850 | 35,350 | 35,600 | 35,600 | 5.975.767 |
16 de abr. de 2024 | 36,300 | 36,450 | 35,700 | 35,800 | 35,800 | 8.563.683 |
15 de abr. de 2024 | 36,900 | 37,200 | 36,550 | 36,700 | 36,700 | 5.727.296 |
12 de abr. de 2024 | 37,600 | 37,800 | 37,050 | 37,250 | 37,250 | 10.005.131 |
11 de abr. de 2024 | 37,850 | 38,000 | 37,650 | 37,850 | 37,850 | 6.793.305 |
10 de abr. de 2024 | 38,450 | 38,550 | 38,200 | 38,400 | 38,400 | 6.973.424 |
09 de abr. de 2024 | 38,600 | 38,900 | 38,250 | 38,350 | 38,350 | 4.857.551 |
08 de abr. de 2024 | 38,000 | 38,750 | 37,900 | 38,350 | 38,350 | 6.429.740 |
05 de abr. de 2024 | 38,550 | 38,800 | 37,700 | 38,250 | 38,250 | 7.577.520 |
03 de abr. de 2024 | 38,850 | 39,050 | 38,550 | 38,900 | 38,900 | 6.619.947 |
02 de abr. de 2024 | 38,250 | 39,150 | 38,250 | 39,150 | 39,150 | 8.976.759 |
28 de mar. de 2024 | 37,700 | 38,300 | 37,600 | 37,800 | 37,800 | 7.827.990 |
27 de mar. de 2024 | 38,100 | 38,100 | 37,400 | 37,700 | 37,700 | 10.133.642 |
26 de mar. de 2024 | 39,150 | 39,150 | 38,100 | 38,100 | 38,100 | 10.197.346 |
25 de mar. de 2024 | 39,250 | 39,500 | 38,650 | 38,650 | 38,650 | 9.016.150 |
22 de mar. de 2024 | 40,200 | 40,200 | 38,900 | 39,350 | 39,350 | 14.364.623 |
21 de mar. de 2024 | 40,250 | 40,900 | 40,200 | 40,400 | 40,400 | 7.229.497 |
20 de mar. de 2024 | 40,350 | 40,450 | 39,850 | 39,900 | 39,900 | 5.054.603 |
19 de mar. de 2024 | 40,650 | 40,650 | 40,050 | 40,400 | 40,400 | 4.129.836 |
18 de mar. de 2024 | 41,400 | 41,400 | 40,600 | 40,650 | 40,650 | 5.091.352 |
15 de mar. de 2024 | 41,200 | 41,550 | 40,750 | 41,050 | 41,050 | 9.105.178 |
14 de mar. de 2024 | 41,650 | 41,950 | 41,200 | 41,600 | 41,600 | 5.324.345 |
13 de mar. de 2024 | 41,250 | 41,600 | 41,100 | 41,550 | 41,550 | 4.384.422 |
12 de mar. de 2024 | 40,700 | 41,600 | 40,700 | 41,550 | 41,550 | 6.077.956 |
11 de mar. de 2024 | 40,600 | 41,300 | 40,600 | 40,850 | 40,850 | 5.526.549 |
08 de mar. de 2024 | 40,150 | 40,850 | 40,100 | 40,500 | 40,500 | 6.001.907 |
07 de mar. de 2024 | 40,200 | 40,450 | 39,800 | 40,150 | 40,150 | 4.694.131 |
06 de mar. de 2024 | 39,150 | 40,200 | 39,150 | 39,800 | 39,800 | 5.103.620 |
05 de mar. de 2024 | 39,100 | 39,700 | 39,050 | 39,250 | 39,250 | 6.607.871 |
04 de mar. de 2024 | 39,700 | 40,000 | 39,350 | 39,600 | 39,600 | 6.173.712 |
01 de mar. de 2024 | 39,800 | 39,800 | 39,250 | 39,500 | 39,500 | 6.457.452 |
29 de fev. de 2024 | 40,250 | 40,600 | 39,750 | 39,750 | 39,750 | 11.005.855 |
28 de fev. de 2024 | 41,000 | 41,450 | 40,500 | 40,500 | 40,500 | 7.230.120 |
27 de fev. de 2024 | 41,500 | 41,700 | 40,550 | 41,050 | 41,050 | 7.618.336 |
26 de fev. de 2024 | 42,050 | 42,300 | 41,700 | 41,700 | 41,700 | 4.058.902 |
23 de fev. de 2024 | 42,600 | 42,850 | 42,150 | 42,200 | 42,200 | 5.481.467 |
22 de fev. de 2024 | 42,650 | 42,800 | 42,100 | 42,600 | 42,600 | 4.253.901 |
21 de fev. de 2024 | 41,700 | 43,100 | 41,600 | 42,600 | 42,600 | 10.071.845 |
20 de fev. de 2024 | 41,800 | 42,150 | 41,400 | 42,150 | 42,150 | 3.211.948 |
19 de fev. de 2024 | 42,450 | 42,450 | 41,550 | 41,700 | 41,700 | 3.475.773 |
16 de fev. de 2024 | 41,500 | 42,400 | 41,200 | 42,400 | 42,400 | 8.399.523 |
15 de fev. de 2024 | 41,150 | 41,350 | 40,700 | 41,150 | 41,150 | 3.009.336 |
14 de fev. de 2024 | 40,850 | 41,200 | 39,950 | 41,150 | 41,150 | 3.967.567 |
09 de fev. de 2024 | 40,600 | 41,050 | 40,200 | 40,850 | 40,850 | 2.537.167 |
08 de fev. de 2024 | 41,850 | 42,150 | 40,850 | 41,050 | 41,050 | 4.613.776 |
07 de fev. de 2024 | 41,850 | 41,900 | 41,350 | 41,650 | 41,650 | 5.102.272 |
06 de fev. de 2024 | 40,850 | 41,500 | 40,650 | 41,400 | 41,400 | 6.370.459 |
05 de fev. de 2024 | 40,450 | 41,000 | 40,100 | 40,550 | 40,550 | 4.096.607 |
02 de fev. de 2024 | 40,900 | 41,400 | 40,300 | 40,650 | 40,650 | 3.553.665 |
01 de fev. de 2024 | 40,400 | 40,800 | 39,900 | 40,450 | 40,450 | 2.980.145 |
31 de jan. de 2024 | 40,500 | 40,600 | 39,750 | 40,400 | 40,400 | 5.551.652 |
30 de jan. de 2024 | 41,250 | 41,250 | 40,500 | 40,600 | 40,600 | 5.352.638 |
29 de jan. de 2024 | 40,450 | 41,450 | 40,450 | 41,350 | 41,350 | 6.489.141 |
26 de jan. de 2024 | 40,400 | 40,750 | 40,000 | 40,200 | 40,200 | 3.719.340 |
25 de jan. de 2024 | 39,900 | 40,400 | 39,300 | 40,200 | 40,200 | 6.130.296 |
24 de jan. de 2024 | 38,600 | 39,750 | 38,300 | 39,600 | 39,600 | 6.711.430 |
23 de jan. de 2024 | 38,350 | 39,050 | 38,200 | 38,700 | 38,700 | 5.355.499 |
22 de jan. de 2024 | 39,000 | 39,200 | 37,750 | 38,150 | 38,150 | 5.045.299 |
19 de jan. de 2024 | 39,300 | 39,700 | 38,500 | 38,850 | 38,850 | 4.252.461 |
18 de jan. de 2024 | 38,650 | 39,450 | 38,450 | 39,100 | 39,100 | 5.674.020 |
17 de jan. de 2024 | 40,000 | 40,200 | 38,500 | 38,600 | 38,600 | 9.864.844 |
16 de jan. de 2024 | 40,800 | 41,150 | 40,200 | 40,200 | 40,200 | 3.516.234 |
15 de jan. de 2024 | 40,950 | 41,100 | 40,600 | 41,050 | 41,050 | 2.280.159 |
12 de jan. de 2024 | 40,900 | 41,100 | 40,550 | 40,650 | 40,650 | 2.901.998 |
11 de jan. de 2024 | 41,150 | 41,450 | 40,800 | 40,950 | 40,950 | 3.323.674 |
10 de jan. de 2024 | 40,800 | 41,200 | 40,700 | 40,800 | 40,800 | 2.636.087 |
09 de jan. de 2024 | 40,900 | 41,350 | 40,850 | 41,050 | 41,050 | 3.236.814 |
08 de jan. de 2024 | 40,900 | 41,400 | 40,500 | 40,650 | 40,650 | 3.271.763 |
05 de jan. de 2024 | 40,750 | 41,150 | 40,600 | 40,800 | 40,800 | 2.731.319 |
04 de jan. de 2024 | 41,100 | 41,450 | 40,850 | 41,000 | 41,000 | 2.800.255 |
03 de jan. de 2024 | 40,800 | 41,550 | 40,800 | 41,350 | 41,350 | 3.498.817 |
02 de jan. de 2024 | 42,000 | 42,050 | 41,000 | 41,250 | 41,250 | 2.782.895 |
29 de dez. de 2023 | 41,900 | 42,050 | 41,500 | 41,850 | 41,850 | 2.945.007 |
28 de dez. de 2023 | 41,500 | 42,000 | 41,100 | 41,950 | 41,950 | 4.218.901 |
27 de dez. de 2023 | 41,100 | 41,500 | 40,800 | 41,400 | 41,400 | 3.490.696 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |