Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
21 de jun. de 2024 | 68,950 | 68,950 | 67,850 | 67,850 | 67,850 | 3.246.642 |
20 de jun. de 2024 | 69,050 | 69,500 | 68,150 | 68,950 | 68,950 | 642.613 |
19 de jun. de 2024 | 68,600 | 69,900 | 68,600 | 69,050 | 69,050 | 622.305 |
18 de jun. de 2024 | 69,050 | 69,350 | 68,550 | 68,550 | 68,550 | 475.860 |
17 de jun. de 2024 | 69,800 | 70,200 | 69,000 | 69,050 | 69,050 | 1.172.822 |
14 de jun. de 2024 | 69,600 | 71,250 | 69,200 | 70,100 | 70,100 | 1.719.948 |
13 de jun. de 2024 | 65,700 | 70,200 | 65,700 | 70,100 | 70,100 | 2.153.590 |
12 de jun. de 2024 | 65,850 | 66,850 | 65,800 | 65,900 | 65,900 | 1.005.097 |
11 de jun. de 2024 | 68,350 | 68,350 | 65,200 | 65,850 | 65,850 | 1.749.779 |
07 de jun. de 2024 | 68,500 | 69,550 | 68,100 | 68,350 | 68,350 | 1.025.595 |
06 de jun. de 2024 | 69,000 | 70,300 | 68,600 | 68,750 | 68,750 | 1.797.385 |
05 de jun. de 2024 | 70,000 | 70,400 | 68,850 | 68,950 | 68,950 | 1.346.063 |
04 de jun. de 2024 | 68,000 | 69,450 | 68,000 | 69,300 | 69,300 | 1.065.631 |
03 de jun. de 2024 | 68,000 | 69,400 | 68,000 | 68,300 | 68,300 | 1.044.646 |
31 de mai. de 2024 | 67,550 | 69,050 | 67,550 | 67,950 | 67,950 | 5.340.258 |
30 de mai. de 2024 | 69,150 | 70,750 | 67,400 | 67,450 | 67,450 | 1.106.783 |
29 de mai. de 2024 | 68,650 | 70,000 | 68,650 | 68,850 | 68,850 | 1.348.387 |
28 de mai. de 2024 | 69,550 | 70,100 | 68,500 | 68,650 | 68,650 | 495.582 |
27 de mai. de 2024 | 68,900 | 69,800 | 68,150 | 68,800 | 68,800 | 356.906 |
24 de mai. de 2024 | 68,900 | 70,250 | 68,400 | 68,850 | 68,850 | 1.437.299 |
23 de mai. de 2024 | 71,100 | 71,600 | 69,600 | 70,050 | 70,050 | 1.245.849 |
22 de mai. de 2024 | 68,800 | 72,500 | 68,800 | 71,100 | 71,100 | 1.585.925 |
21 de mai. de 2024 | 71,000 | 71,000 | 68,450 | 69,500 | 69,500 | 1.162.739 |
20 de mai. de 2024 | 68,800 | 70,850 | 68,250 | 70,500 | 70,500 | 2.176.097 |
17 de mai. de 2024 | 69,350 | 70,250 | 68,250 | 68,800 | 68,800 | 1.745.482 |
16 de mai. de 2024 | 69,500 | 70,250 | 68,700 | 69,350 | 69,350 | 1.698.889 |
14 de mai. de 2024 | 68,850 | 70,000 | 68,850 | 69,300 | 69,300 | 1.881.105 |
13 de mai. de 2024 | 69,900 | 70,000 | 68,550 | 69,600 | 69,600 | 1.190.893 |
10 de mai. de 2024 | 68,100 | 69,400 | 67,750 | 69,350 | 69,350 | 1.488.824 |
09 de mai. de 2024 | 66,850 | 68,200 | 66,500 | 67,950 | 67,950 | 559.370 |
08 de mai. de 2024 | 68,800 | 68,950 | 66,400 | 66,650 | 66,650 | 1.804.501 |
07 de mai. de 2024 | 68,500 | 69,200 | 68,250 | 68,800 | 68,800 | 1.421.708 |
06 de mai. de 2024 | 67,700 | 68,800 | 66,500 | 68,500 | 68,500 | 1.039.312 |
03 de mai. de 2024 | 67,000 | 68,300 | 66,400 | 67,750 | 67,750 | 1.917.289 |
02 de mai. de 2024 | 66,400 | 66,800 | 64,950 | 65,900 | 65,900 | 1.394.052 |
30 de abr. de 2024 | 66,000 | 67,000 | 65,450 | 66,500 | 66,500 | 1.314.978 |
29 de abr. de 2024 | 65,000 | 66,500 | 65,000 | 65,100 | 65,100 | 1.447.617 |
26 de abr. de 2024 | 62,550 | 65,500 | 62,550 | 65,100 | 65,100 | 2.321.169 |
25 de abr. de 2024 | 62,600 | 63,850 | 62,600 | 63,400 | 63,400 | 1.165.355 |
24 de abr. de 2024 | 61,550 | 62,950 | 61,450 | 62,500 | 62,500 | 1.256.360 |
23 de abr. de 2024 | 60,800 | 62,400 | 60,850 | 61,550 | 61,550 | 754.512 |
22 de abr. de 2024 | 60,800 | 62,350 | 60,800 | 61,500 | 61,500 | 812.508 |
19 de abr. de 2024 | 60,750 | 61,250 | 59,750 | 60,800 | 60,800 | 887.449 |
18 de abr. de 2024 | 60,250 | 61,700 | 60,250 | 60,750 | 60,750 | 826.656 |
17 de abr. de 2024 | 59,950 | 61,100 | 59,750 | 60,500 | 60,500 | 1.522.543 |
16 de abr. de 2024 | 60,750 | 62,300 | 59,850 | 59,950 | 59,950 | 855.452 |
15 de abr. de 2024 | 60,300 | 61,700 | 60,300 | 60,750 | 60,750 | 977.886 |
12 de abr. de 2024 | 61,150 | 61,350 | 60,450 | 60,500 | 60,500 | 1.151.115 |
11 de abr. de 2024 | 63,000 | 63,000 | 61,050 | 61,350 | 61,350 | 1.278.107 |
10 de abr. de 2024 | 63,000 | 64,250 | 62,900 | 62,900 | 62,900 | 1.293.404 |
10 de abr. de 2024 | 2 Dividendo | |||||
09 de abr. de 2024 | 64,350 | 65,400 | 64,300 | 64,850 | 62,850 | 1.761.259 |
08 de abr. de 2024 | 64,000 | 65,000 | 63,650 | 64,350 | 62,365 | 1.534.424 |
05 de abr. de 2024 | 64,200 | 65,400 | 63,750 | 64,000 | 62,026 | 1.578.121 |
03 de abr. de 2024 | 64,650 | 65,050 | 64,150 | 64,450 | 62,462 | 1.676.069 |
02 de abr. de 2024 | 65,550 | 67,000 | 64,350 | 65,000 | 62,995 | 2.302.560 |
28 de mar. de 2024 | 64,700 | 64,850 | 63,500 | 64,400 | 62,414 | 909.794 |
27 de mar. de 2024 | 64,450 | 65,000 | 63,800 | 64,150 | 62,172 | 828.303 |
26 de mar. de 2024 | 62,650 | 65,450 | 62,650 | 64,300 | 62,317 | 1.451.001 |
25 de mar. de 2024 | 63,200 | 64,600 | 63,150 | 63,400 | 61,445 | 815.520 |
22 de mar. de 2024 | 64,400 | 64,400 | 62,250 | 63,150 | 61,202 | 1.209.402 |
21 de mar. de 2024 | 63,900 | 64,500 | 63,550 | 64,400 | 62,414 | 1.278.966 |
20 de mar. de 2024 | 64,900 | 64,900 | 63,150 | 63,500 | 61,542 | 847.340 |
19 de mar. de 2024 | 63,800 | 66,200 | 63,100 | 64,900 | 62,898 | 1.776.859 |
18 de mar. de 2024 | 66,050 | 66,350 | 63,500 | 63,700 | 61,735 | 1.689.636 |
15 de mar. de 2024 | 67,200 | 67,200 | 64,750 | 66,400 | 64,352 | 1.848.568 |
14 de mar. de 2024 | 66,850 | 67,500 | 65,650 | 67,200 | 65,128 | 2.051.631 |
13 de mar. de 2024 | 64,850 | 66,900 | 64,600 | 66,500 | 64,449 | 1.703.736 |
12 de mar. de 2024 | 62,800 | 64,900 | 62,800 | 64,500 | 62,511 | 1.658.941 |
11 de mar. de 2024 | 63,650 | 64,450 | 63,100 | 64,100 | 62,123 | 960.395 |
08 de mar. de 2024 | 63,800 | 64,550 | 62,400 | 63,650 | 61,687 | 986.429 |
07 de mar. de 2024 | 61,450 | 63,550 | 60,850 | 63,450 | 61,493 | 3.049.427 |
06 de mar. de 2024 | 61,650 | 62,400 | 60,400 | 61,450 | 59,555 | 1.996.072 |
05 de mar. de 2024 | 61,100 | 62,750 | 61,100 | 62,550 | 60,621 | 1.551.678 |
04 de mar. de 2024 | 62,500 | 62,600 | 61,400 | 61,900 | 59,991 | 1.782.535 |
01 de mar. de 2024 | 64,600 | 65,450 | 62,750 | 62,750 | 60,815 | 1.598.416 |
29 de fev. de 2024 | 64,150 | 66,400 | 64,050 | 64,900 | 62,898 | 2.894.231 |
28 de fev. de 2024 | 62,600 | 64,950 | 62,000 | 64,150 | 62,172 | 2.288.468 |
27 de fev. de 2024 | 63,250 | 64,250 | 62,500 | 63,500 | 61,542 | 1.625.391 |
26 de fev. de 2024 | 63,500 | 64,200 | 63,150 | 63,350 | 61,396 | 994.530 |
23 de fev. de 2024 | 64,300 | 64,800 | 63,750 | 63,900 | 61,929 | 774.082 |
22 de fev. de 2024 | 63,000 | 64,500 | 63,000 | 64,150 | 62,172 | 1.131.064 |
21 de fev. de 2024 | 62,650 | 64,600 | 62,650 | 63,400 | 61,445 | 1.279.598 |
20 de fev. de 2024 | 62,300 | 63,800 | 62,300 | 63,150 | 61,202 | 787.773 |
19 de fev. de 2024 | 63,550 | 64,800 | 63,150 | 63,200 | 61,251 | 753.056 |
16 de fev. de 2024 | 61,000 | 63,450 | 61,000 | 63,100 | 61,154 | 1.123.024 |
15 de fev. de 2024 | 61,000 | 61,600 | 60,100 | 61,000 | 59,119 | 767.928 |
14 de fev. de 2024 | 60,900 | 61,600 | 60,300 | 61,000 | 59,119 | 1.004.015 |
09 de fev. de 2024 | 62,900 | 62,900 | 60,300 | 61,050 | 59,167 | 445.681 |
08 de fev. de 2024 | 61,600 | 63,450 | 61,550 | 61,700 | 59,797 | 592.298 |
07 de fev. de 2024 | 61,100 | 62,000 | 61,100 | 61,600 | 59,700 | 957.594 |
06 de fev. de 2024 | 60,250 | 61,950 | 60,150 | 61,250 | 59,361 | 1.331.155 |
05 de fev. de 2024 | 61,900 | 61,900 | 60,400 | 60,850 | 58,973 | 487.754 |
02 de fev. de 2024 | 61,200 | 62,450 | 60,850 | 61,100 | 59,216 | 607.039 |
01 de fev. de 2024 | 61,500 | 61,500 | 60,250 | 61,250 | 59,361 | 816.937 |
31 de jan. de 2024 | 60,000 | 61,650 | 60,000 | 60,500 | 58,634 | 1.319.016 |
30 de jan. de 2024 | 62,150 | 62,300 | 59,550 | 60,000 | 58,150 | 1.682.847 |
29 de jan. de 2024 | 62,500 | 62,500 | 61,600 | 62,000 | 60,088 | 959.025 |
26 de jan. de 2024 | 62,600 | 63,450 | 61,550 | 62,600 | 60,669 | 906.824 |
25 de jan. de 2024 | 62,100 | 63,150 | 61,550 | 61,800 | 59,894 | 1.835.714 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |