Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 45,650 | 45,650 | 45,200 | 45,350 | 45,350 | 145.121 |
02 de mai. de 2024 | 44,850 | 45,500 | 44,850 | 45,150 | 45,150 | 1.382.408 |
30 de abr. de 2024 | 45,050 | 45,500 | 44,700 | 45,050 | 45,050 | 1.955.092 |
29 de abr. de 2024 | 45,250 | 45,600 | 44,550 | 44,900 | 44,900 | 2.471.558 |
26 de abr. de 2024 | 45,600 | 45,850 | 45,050 | 45,100 | 45,100 | 2.567.581 |
25 de abr. de 2024 | 44,700 | 45,550 | 44,650 | 45,450 | 45,450 | 2.520.944 |
24 de abr. de 2024 | 44,850 | 44,900 | 44,450 | 44,700 | 44,700 | 1.802.675 |
23 de abr. de 2024 | 43,800 | 44,800 | 43,800 | 44,500 | 44,500 | 1.814.596 |
22 de abr. de 2024 | 43,450 | 44,200 | 43,050 | 44,050 | 44,050 | 2.046.973 |
19 de abr. de 2024 | 43,000 | 43,350 | 42,550 | 43,300 | 43,300 | 2.152.051 |
18 de abr. de 2024 | 43,700 | 43,700 | 42,850 | 43,100 | 43,100 | 3.440.308 |
17 de abr. de 2024 | 43,250 | 43,750 | 43,050 | 43,650 | 43,650 | 2.109.836 |
16 de abr. de 2024 | 43,400 | 43,800 | 43,000 | 43,250 | 43,250 | 2.326.481 |
15 de abr. de 2024 | 44,350 | 44,500 | 43,250 | 44,050 | 44,050 | 3.177.532 |
12 de abr. de 2024 | 45,600 | 45,600 | 44,500 | 44,550 | 44,550 | 2.873.118 |
11 de abr. de 2024 | 45,650 | 45,700 | 45,100 | 45,500 | 45,500 | 2.084.426 |
10 de abr. de 2024 | 46,300 | 46,450 | 46,050 | 46,300 | 46,300 | 1.510.262 |
09 de abr. de 2024 | 45,500 | 46,450 | 45,400 | 45,850 | 45,850 | 1.958.107 |
08 de abr. de 2024 | 45,000 | 45,450 | 44,700 | 45,150 | 45,150 | 1.658.423 |
05 de abr. de 2024 | 45,550 | 45,550 | 44,700 | 45,200 | 45,200 | 2.426.963 |
03 de abr. de 2024 | 45,500 | 45,750 | 45,000 | 45,100 | 45,100 | 4.074.583 |
02 de abr. de 2024 | 45,900 | 46,900 | 45,550 | 45,750 | 45,750 | 3.627.735 |
28 de mar. de 2024 | 46,000 | 46,150 | 45,700 | 45,800 | 45,800 | 2.583.421 |
27 de mar. de 2024 | 46,900 | 46,900 | 45,900 | 46,000 | 46,000 | 1.909.066 |
26 de mar. de 2024 | 47,400 | 47,400 | 46,400 | 46,450 | 46,450 | 2.516.258 |
25 de mar. de 2024 | 46,700 | 47,500 | 46,700 | 46,850 | 46,850 | 1.778.689 |
22 de mar. de 2024 | 46,650 | 46,950 | 45,850 | 46,700 | 46,700 | 3.216.515 |
21 de mar. de 2024 | 46,400 | 47,300 | 46,100 | 47,050 | 47,050 | 2.172.694 |
20 de mar. de 2024 | 46,200 | 46,350 | 45,800 | 45,800 | 45,800 | 1.066.579 |
19 de mar. de 2024 | 45,900 | 46,400 | 45,650 | 45,950 | 45,950 | 1.886.303 |
18 de mar. de 2024 | 46,150 | 46,300 | 45,950 | 46,100 | 46,100 | 1.076.451 |
15 de mar. de 2024 | 46,350 | 46,350 | 45,600 | 46,150 | 46,150 | 4.121.385 |
14 de mar. de 2024 | 46,500 | 46,500 | 45,900 | 46,350 | 46,350 | 2.167.262 |
13 de mar. de 2024 | 46,300 | 46,900 | 46,300 | 46,600 | 46,600 | 2.678.011 |
12 de mar. de 2024 | 46,000 | 46,900 | 46,000 | 46,450 | 46,450 | 2.787.533 |
11 de mar. de 2024 | 46,450 | 46,900 | 46,000 | 46,150 | 46,150 | 1.591.573 |
08 de mar. de 2024 | 47,200 | 47,550 | 46,350 | 46,450 | 46,450 | 1.837.275 |
07 de mar. de 2024 | 47,000 | 47,450 | 46,950 | 47,250 | 47,250 | 1.657.591 |
06 de mar. de 2024 | 46,500 | 47,250 | 46,350 | 47,000 | 47,000 | 1.585.948 |
05 de mar. de 2024 | 47,100 | 47,700 | 46,400 | 46,700 | 46,700 | 1.714.465 |
04 de mar. de 2024 | 47,050 | 47,800 | 47,000 | 47,500 | 47,500 | 2.405.052 |
01 de mar. de 2024 | 46,900 | 47,700 | 46,450 | 47,100 | 47,100 | 2.999.377 |
29 de fev. de 2024 | 48,000 | 48,000 | 47,000 | 47,100 | 47,100 | 4.787.745 |
28 de fev. de 2024 | 47,550 | 48,150 | 47,400 | 48,000 | 48,000 | 3.204.222 |
27 de fev. de 2024 | 47,000 | 47,700 | 46,850 | 47,550 | 47,550 | 3.028.836 |
26 de fev. de 2024 | 46,750 | 47,200 | 46,750 | 46,950 | 46,950 | 1.854.020 |
23 de fev. de 2024 | 46,750 | 47,400 | 46,750 | 47,000 | 47,000 | 2.490.087 |
22 de fev. de 2024 | 46,800 | 46,850 | 46,250 | 46,750 | 46,750 | 1.322.238 |
21 de fev. de 2024 | 46,900 | 47,650 | 46,750 | 46,850 | 46,850 | 3.465.964 |
20 de fev. de 2024 | 45,900 | 46,900 | 45,850 | 46,900 | 46,900 | 2.501.280 |
19 de fev. de 2024 | 45,300 | 46,200 | 45,300 | 46,000 | 46,000 | 1.952.433 |
16 de fev. de 2024 | 45,400 | 45,700 | 45,200 | 45,300 | 45,300 | 2.079.719 |
15 de fev. de 2024 | 45,100 | 45,500 | 45,000 | 45,150 | 45,150 | 1.523.278 |
14 de fev. de 2024 | 45,750 | 45,750 | 45,150 | 45,500 | 45,500 | 1.893.240 |
09 de fev. de 2024 | 45,900 | 45,900 | 45,900 | 45,900 | 45,900 | - |
08 de fev. de 2024 | 46,950 | 47,250 | 45,700 | 45,850 | 45,850 | 3.646.767 |
07 de fev. de 2024 | 46,400 | 47,150 | 46,400 | 46,450 | 46,450 | 2.675.166 |
06 de fev. de 2024 | 46,200 | 46,800 | 45,950 | 46,700 | 46,700 | 2.832.700 |
05 de fev. de 2024 | 45,800 | 46,800 | 45,800 | 46,400 | 46,400 | 4.367.343 |
02 de fev. de 2024 | 46,000 | 46,300 | 45,600 | 46,300 | 46,300 | 3.868.435 |
01 de fev. de 2024 | 45,550 | 46,150 | 45,500 | 45,600 | 45,600 | 3.737.002 |
31 de jan. de 2024 | 45,450 | 45,950 | 45,200 | 45,800 | 45,800 | 4.811.494 |
30 de jan. de 2024 | 46,000 | 46,150 | 45,100 | 45,350 | 45,350 | 5.455.312 |
29 de jan. de 2024 | 45,800 | 46,450 | 45,650 | 46,000 | 46,000 | 3.186.829 |
26 de jan. de 2024 | 45,750 | 46,350 | 45,550 | 45,750 | 45,750 | 3.251.514 |
25 de jan. de 2024 | 45,400 | 46,050 | 45,150 | 46,000 | 46,000 | 5.382.331 |
24 de jan. de 2024 | 44,700 | 45,500 | 44,500 | 45,500 | 45,500 | 6.691.958 |
23 de jan. de 2024 | 44,000 | 45,100 | 43,700 | 44,850 | 44,850 | 4.804.842 |
22 de jan. de 2024 | 44,000 | 44,150 | 43,400 | 44,000 | 44,000 | 3.324.965 |
19 de jan. de 2024 | 44,000 | 44,450 | 43,650 | 44,000 | 44,000 | 2.402.127 |
18 de jan. de 2024 | 43,500 | 44,350 | 43,150 | 44,100 | 44,100 | 2.692.141 |
17 de jan. de 2024 | 44,300 | 44,350 | 43,050 | 43,500 | 43,500 | 4.503.974 |
16 de jan. de 2024 | 45,400 | 45,550 | 44,300 | 44,450 | 44,450 | 2.991.036 |
15 de jan. de 2024 | 44,300 | 44,300 | 44,300 | 44,300 | 44,300 | - |
12 de jan. de 2024 | 44,400 | 44,650 | 44,150 | 44,400 | 44,400 | 1.526.992 |
11 de jan. de 2024 | 44,550 | 45,150 | 44,150 | 44,800 | 44,800 | 2.036.518 |
10 de jan. de 2024 | 44,250 | 44,600 | 44,250 | 44,550 | 44,550 | 2.607.801 |
09 de jan. de 2024 | 44,600 | 45,000 | 44,450 | 44,600 | 44,600 | 1.372.146 |
08 de jan. de 2024 | 45,000 | 45,000 | 44,200 | 44,450 | 44,450 | 1.720.976 |
05 de jan. de 2024 | 44,750 | 45,150 | 44,450 | 45,000 | 45,000 | 1.675.637 |
04 de jan. de 2024 | 44,650 | 45,200 | 44,150 | 45,150 | 45,150 | 2.976.657 |
03 de jan. de 2024 | 45,200 | 45,200 | 44,050 | 44,850 | 44,850 | 2.796.094 |
02 de jan. de 2024 | 45,250 | 45,400 | 44,750 | 45,300 | 45,300 | 1.920.891 |
29 de dez. de 2023 | 44,950 | 45,250 | 44,550 | 45,250 | 45,250 | 2.101.684 |
28 de dez. de 2023 | 44,350 | 45,050 | 44,300 | 44,950 | 44,950 | 2.123.753 |
27 de dez. de 2023 | 44,700 | 44,800 | 44,350 | 44,600 | 44,600 | 1.927.812 |
22 de dez. de 2023 | 44,200 | 44,800 | 44,100 | 44,500 | 44,500 | 2.134.753 |
21 de dez. de 2023 | 43,400 | 44,350 | 43,350 | 44,150 | 44,150 | 1.616.231 |
20 de dez. de 2023 | 44,300 | 44,500 | 43,650 | 43,850 | 43,850 | 3.026.967 |
19 de dez. de 2023 | 44,500 | 44,500 | 43,850 | 44,000 | 44,000 | 2.906.791 |
18 de dez. de 2023 | 44,150 | 44,800 | 43,900 | 44,650 | 44,650 | 4.026.612 |
15 de dez. de 2023 | 44,100 | 44,750 | 43,700 | 44,350 | 44,350 | 6.556.381 |
14 de dez. de 2023 | 42,000 | 44,200 | 41,900 | 44,100 | 44,100 | 9.416.979 |
13 de dez. de 2023 | 42,700 | 42,700 | 41,100 | 41,500 | 41,500 | 3.285.356 |
12 de dez. de 2023 | 42,000 | 42,800 | 41,600 | 42,700 | 42,700 | 4.575.006 |
11 de dez. de 2023 | 40,850 | 42,000 | 40,850 | 42,000 | 42,000 | 3.466.475 |
08 de dez. de 2023 | 41,200 | 41,800 | 41,050 | 41,600 | 41,600 | 3.870.006 |
07 de dez. de 2023 | 40,600 | 41,300 | 40,600 | 41,300 | 41,300 | 3.319.468 |
06 de dez. de 2023 | 40,450 | 41,100 | 40,200 | 41,000 | 41,000 | 3.726.848 |
05 de dez. de 2023 | 40,350 | 40,450 | 40,100 | 40,350 | 40,350 | 2.122.092 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |