Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
19 de abr. de 2024 | 24,200 | 24,350 | 23,750 | 24,250 | 24,250 | 735.742 |
18 de abr. de 2024 | 24,950 | 25,050 | 24,200 | 24,300 | 24,300 | 669.000 |
17 de abr. de 2024 | 24,800 | 25,200 | 24,500 | 24,750 | 24,750 | 850.466 |
16 de abr. de 2024 | 24,950 | 24,950 | 24,250 | 24,800 | 24,800 | 816.418 |
15 de abr. de 2024 | 25,300 | 25,300 | 24,800 | 24,950 | 24,950 | 934.433 |
12 de abr. de 2024 | 25,950 | 25,950 | 25,200 | 25,250 | 25,250 | 1.094.949 |
11 de abr. de 2024 | 25,650 | 26,050 | 25,150 | 25,900 | 25,900 | 1.413.409 |
10 de abr. de 2024 | 25,200 | 25,800 | 25,000 | 25,600 | 25,600 | 625.985 |
09 de abr. de 2024 | 25,200 | 25,450 | 25,150 | 25,200 | 25,200 | 326.624 |
09 de abr. de 2024 | 0.2 Dividendo | |||||
08 de abr. de 2024 | 25,750 | 25,750 | 25,150 | 25,450 | 25,250 | 608.488 |
05 de abr. de 2024 | 25,500 | 26,100 | 25,250 | 25,700 | 25,498 | 1.035.797 |
03 de abr. de 2024 | 26,050 | 26,050 | 25,000 | 25,300 | 25,101 | 708.205 |
02 de abr. de 2024 | 25,700 | 26,350 | 25,700 | 25,950 | 25,746 | 1.175.721 |
28 de mar. de 2024 | 25,550 | 26,050 | 25,150 | 25,700 | 25,498 | 947.463 |
27 de mar. de 2024 | 25,400 | 26,250 | 25,150 | 26,250 | 26,044 | 1.680.007 |
26 de mar. de 2024 | 25,250 | 25,500 | 25,000 | 25,300 | 25,101 | 1.203.449 |
25 de mar. de 2024 | 25,450 | 25,600 | 25,200 | 25,350 | 25,151 | 397.284 |
22 de mar. de 2024 | 25,650 | 25,650 | 24,650 | 25,200 | 25,002 | 1.038.364 |
21 de mar. de 2024 | 25,550 | 25,700 | 25,350 | 25,650 | 25,448 | 558.949 |
20 de mar. de 2024 | 25,700 | 25,750 | 25,200 | 25,600 | 25,399 | 513.793 |
19 de mar. de 2024 | 26,100 | 26,100 | 25,100 | 25,150 | 24,952 | 1.851.153 |
18 de mar. de 2024 | 27,000 | 27,000 | 26,000 | 26,300 | 26,093 | 1.404.806 |
15 de mar. de 2024 | 27,300 | 27,300 | 26,800 | 26,950 | 26,738 | 2.155.315 |
14 de mar. de 2024 | 28,000 | 28,000 | 26,600 | 27,350 | 27,135 | 1.546.187 |
13 de mar. de 2024 | 27,350 | 28,100 | 27,100 | 28,000 | 27,780 | 2.223.045 |
12 de mar. de 2024 | 27,450 | 28,100 | 27,150 | 27,350 | 27,135 | 1.279.596 |
11 de mar. de 2024 | 27,250 | 27,650 | 27,250 | 27,400 | 27,185 | 526.874 |
08 de mar. de 2024 | 27,000 | 27,500 | 26,850 | 27,100 | 26,887 | 989.441 |
07 de mar. de 2024 | 26,350 | 27,100 | 26,350 | 27,050 | 26,837 | 1.038.510 |
06 de mar. de 2024 | 26,950 | 27,250 | 25,900 | 26,450 | 26,242 | 1.424.744 |
05 de mar. de 2024 | 27,200 | 27,850 | 26,850 | 27,750 | 27,532 | 1.326.213 |
04 de mar. de 2024 | 27,200 | 27,850 | 26,650 | 27,300 | 27,085 | 2.776.747 |
01 de mar. de 2024 | 28,450 | 28,750 | 26,950 | 27,200 | 26,986 | 3.075.858 |
29 de fev. de 2024 | 28,100 | 28,950 | 27,800 | 28,950 | 28,722 | 7.537.067 |
28 de fev. de 2024 | 28,200 | 28,500 | 27,850 | 28,100 | 27,879 | 1.438.768 |
27 de fev. de 2024 | 27,350 | 28,200 | 27,250 | 28,100 | 27,879 | 896.583 |
26 de fev. de 2024 | 27,850 | 27,950 | 26,550 | 27,350 | 27,135 | 1.402.712 |
23 de fev. de 2024 | 26,400 | 27,800 | 26,300 | 27,800 | 27,582 | 1.796.081 |
22 de fev. de 2024 | 26,850 | 26,900 | 26,500 | 26,500 | 26,292 | 1.310.344 |
21 de fev. de 2024 | 26,900 | 26,950 | 26,150 | 26,850 | 26,639 | 1.539.378 |
20 de fev. de 2024 | 26,400 | 27,000 | 26,350 | 27,000 | 26,788 | 1.544.975 |
19 de fev. de 2024 | 26,450 | 26,800 | 26,150 | 26,550 | 26,341 | 861.036 |
16 de fev. de 2024 | 25,550 | 26,400 | 25,550 | 26,300 | 26,093 | 1.017.196 |
15 de fev. de 2024 | 25,500 | 25,550 | 25,050 | 25,550 | 25,349 | 1.001.478 |
14 de fev. de 2024 | 25,350 | 25,700 | 24,900 | 25,650 | 25,448 | 916.560 |
09 de fev. de 2024 | 25,450 | 25,450 | 25,450 | 25,450 | 25,250 | - |
08 de fev. de 2024 | 25,300 | 25,950 | 25,200 | 25,550 | 25,349 | 854.686 |
07 de fev. de 2024 | 24,950 | 25,700 | 24,950 | 25,300 | 25,101 | 1.569.882 |
06 de fev. de 2024 | 24,700 | 25,000 | 24,000 | 25,000 | 24,804 | 3.227.136 |
05 de fev. de 2024 | 24,000 | 24,800 | 23,700 | 24,600 | 24,407 | 1.246.135 |
02 de fev. de 2024 | 23,400 | 23,950 | 23,400 | 23,900 | 23,712 | 766.771 |
01 de fev. de 2024 | 22,900 | 23,400 | 22,550 | 23,200 | 23,018 | 1.089.814 |
31 de jan. de 2024 | 23,400 | 23,400 | 22,700 | 22,800 | 22,621 | 792.875 |
30 de jan. de 2024 | 23,250 | 23,400 | 23,050 | 23,150 | 22,968 | 661.001 |
29 de jan. de 2024 | 23,700 | 23,850 | 23,350 | 23,450 | 23,266 | 405.000 |
26 de jan. de 2024 | 23,550 | 24,100 | 23,400 | 23,450 | 23,266 | 935.754 |
25 de jan. de 2024 | 23,350 | 23,600 | 23,250 | 23,550 | 23,365 | 1.065.828 |
24 de jan. de 2024 | 23,100 | 23,450 | 22,800 | 23,350 | 23,167 | 1.256.379 |
23 de jan. de 2024 | 22,650 | 23,050 | 22,550 | 22,850 | 22,670 | 712.122 |
22 de jan. de 2024 | 22,950 | 22,950 | 22,500 | 22,600 | 22,422 | 880.164 |
19 de jan. de 2024 | 22,950 | 23,400 | 22,750 | 22,950 | 22,770 | 847.239 |
18 de jan. de 2024 | 22,600 | 22,950 | 22,300 | 22,900 | 22,720 | 1.180.216 |
17 de jan. de 2024 | 23,300 | 23,300 | 22,250 | 22,550 | 22,373 | 1.363.291 |
16 de jan. de 2024 | 23,300 | 23,650 | 23,050 | 23,350 | 23,167 | 800.000 |
15 de jan. de 2024 | 22,950 | 22,950 | 22,950 | 22,950 | 22,770 | - |
12 de jan. de 2024 | 23,050 | 23,100 | 22,850 | 22,950 | 22,770 | 374.333 |
11 de jan. de 2024 | 22,500 | 23,350 | 22,350 | 23,100 | 22,918 | 1.845.010 |
10 de jan. de 2024 | 22,400 | 23,000 | 22,300 | 22,450 | 22,274 | 1.995.927 |
09 de jan. de 2024 | 22,550 | 22,650 | 22,200 | 22,400 | 22,224 | 1.813.042 |
08 de jan. de 2024 | 22,800 | 22,950 | 22,450 | 22,550 | 22,373 | 1.217.357 |
05 de jan. de 2024 | 22,850 | 23,400 | 22,600 | 22,700 | 22,522 | 1.603.652 |
04 de jan. de 2024 | 22,350 | 23,050 | 22,200 | 22,750 | 22,571 | 3.524.302 |
03 de jan. de 2024 | 24,200 | 24,200 | 22,350 | 22,750 | 22,571 | 2.932.328 |
02 de jan. de 2024 | 25,200 | 25,300 | 24,050 | 24,200 | 24,010 | 2.361.150 |
29 de dez. de 2023 | 25,000 | 25,400 | 24,900 | 25,150 | 24,952 | 1.110.042 |
28 de dez. de 2023 | 24,850 | 25,000 | 24,600 | 25,000 | 24,804 | 975.895 |
27 de dez. de 2023 | 24,650 | 24,750 | 24,400 | 24,750 | 24,556 | 607.324 |
22 de dez. de 2023 | 24,600 | 24,850 | 24,450 | 24,550 | 24,357 | 1.014.823 |
21 de dez. de 2023 | 24,350 | 24,650 | 24,200 | 24,550 | 24,357 | 809.019 |
20 de dez. de 2023 | 23,950 | 24,500 | 23,900 | 24,350 | 24,159 | 1.819.061 |
19 de dez. de 2023 | 23,850 | 23,900 | 23,450 | 23,800 | 23,613 | 1.347.232 |
18 de dez. de 2023 | 23,650 | 24,150 | 23,600 | 23,900 | 23,712 | 1.344.880 |
15 de dez. de 2023 | 24,500 | 24,700 | 23,750 | 24,100 | 23,911 | 2.134.451 |
14 de dez. de 2023 | 23,950 | 24,400 | 23,950 | 24,200 | 24,010 | 1.586.757 |
13 de dez. de 2023 | 23,850 | 23,950 | 23,500 | 23,850 | 23,663 | 2.019.247 |
12 de dez. de 2023 | 22,800 | 23,850 | 22,800 | 23,700 | 23,514 | 3.474.416 |
11 de dez. de 2023 | 23,250 | 23,400 | 22,550 | 22,700 | 22,522 | 2.284.042 |
08 de dez. de 2023 | 22,700 | 23,700 | 22,600 | 23,250 | 23,067 | 5.536.366 |
07 de dez. de 2023 | 21,350 | 22,700 | 21,200 | 22,600 | 22,422 | 5.821.685 |
06 de dez. de 2023 | 20,450 | 21,350 | 20,450 | 21,300 | 21,133 | 3.820.186 |
05 de dez. de 2023 | 20,750 | 20,950 | 20,400 | 20,500 | 20,339 | 3.798.936 |
04 de dez. de 2023 | 21,200 | 21,350 | 20,800 | 20,950 | 20,785 | 3.684.573 |
01 de dez. de 2023 | 20,300 | 22,300 | 20,200 | 21,200 | 21,033 | 26.098.716 |
30 de nov. de 2023 | 19,940 | 20,600 | 19,580 | 20,300 | 20,140 | 105.546.967 |
29 de nov. de 2023 | 20,850 | 20,850 | 18,940 | 19,820 | 19,664 | 9.255.999 |
28 de nov. de 2023 | 21,050 | 21,450 | 20,500 | 20,600 | 20,438 | 3.386.270 |
27 de nov. de 2023 | 21,500 | 21,650 | 20,650 | 21,000 | 20,835 | 3.026.246 |
24 de nov. de 2023 | 21,650 | 21,800 | 21,300 | 21,400 | 21,232 | 3.657.100 |
23 de nov. de 2023 | 21,650 | 21,750 | 21,100 | 21,600 | 21,430 | 1.685.000 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |