Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
06 de mai. de 2024 | 10,260 | 10,360 | 10,160 | 10,240 | 10,240 | 815.988 |
03 de mai. de 2024 | 10,200 | 10,340 | 10,180 | 10,260 | 10,260 | 1.321.504 |
02 de mai. de 2024 | 9,900 | 10,200 | 9,900 | 10,100 | 10,100 | 1.876.815 |
30 de abr. de 2024 | 9,890 | 9,950 | 9,800 | 9,900 | 9,900 | 1.249.490 |
29 de abr. de 2024 | 9,660 | 9,900 | 9,590 | 9,830 | 9,830 | 2.833.024 |
26 de abr. de 2024 | 9,490 | 9,740 | 9,490 | 9,620 | 9,620 | 903.276 |
25 de abr. de 2024 | 9,440 | 9,550 | 9,360 | 9,440 | 9,440 | 734.142 |
24 de abr. de 2024 | 9,330 | 9,600 | 9,330 | 9,430 | 9,430 | 1.707.254 |
23 de abr. de 2024 | 9,280 | 9,330 | 9,240 | 9,280 | 9,280 | 384.612 |
22 de abr. de 2024 | 9,160 | 9,270 | 9,120 | 9,180 | 9,180 | 770.139 |
19 de abr. de 2024 | 9,120 | 9,120 | 9,010 | 9,110 | 9,110 | 469.936 |
18 de abr. de 2024 | 9,220 | 9,250 | 9,100 | 9,120 | 9,120 | 452.402 |
17 de abr. de 2024 | 9,200 | 9,250 | 9,050 | 9,190 | 9,190 | 606.680 |
16 de abr. de 2024 | 9,210 | 9,310 | 9,080 | 9,180 | 9,180 | 694.757 |
15 de abr. de 2024 | 9,080 | 9,360 | 9,040 | 9,330 | 9,330 | 1.640.575 |
12 de abr. de 2024 | 9,300 | 9,360 | 9,040 | 9,070 | 9,070 | 1.075.659 |
11 de abr. de 2024 | 9,400 | 9,400 | 9,240 | 9,330 | 9,330 | 775.918 |
10 de abr. de 2024 | 9,290 | 9,370 | 9,260 | 9,330 | 9,330 | 798.155 |
09 de abr. de 2024 | 9,260 | 9,300 | 9,250 | 9,290 | 9,290 | 291.300 |
08 de abr. de 2024 | 9,220 | 9,320 | 9,190 | 9,200 | 9,200 | 613.589 |
05 de abr. de 2024 | 9,380 | 9,450 | 9,090 | 9,220 | 9,220 | 1.347.404 |
03 de abr. de 2024 | 9,420 | 9,420 | 9,250 | 9,320 | 9,320 | 707.599 |
02 de abr. de 2024 | 9,350 | 9,560 | 9,290 | 9,360 | 9,360 | 1.065.820 |
28 de mar. de 2024 | 9,410 | 9,410 | 9,210 | 9,320 | 9,320 | 1.015.349 |
27 de mar. de 2024 | 9,410 | 9,420 | 9,260 | 9,400 | 9,400 | 864.993 |
26 de mar. de 2024 | 9,430 | 9,520 | 9,360 | 9,390 | 9,390 | 550.414 |
25 de mar. de 2024 | 9,390 | 9,400 | 9,270 | 9,370 | 9,370 | 859.923 |
22 de mar. de 2024 | 9,610 | 9,640 | 9,360 | 9,390 | 9,390 | 994.012 |
21 de mar. de 2024 | 9,370 | 9,660 | 9,340 | 9,610 | 9,610 | 1.359.118 |
20 de mar. de 2024 | 9,350 | 9,370 | 9,250 | 9,280 | 9,280 | 451.600 |
19 de mar. de 2024 | 9,390 | 9,440 | 9,280 | 9,370 | 9,370 | 644.749 |
18 de mar. de 2024 | 9,210 | 9,550 | 9,170 | 9,490 | 9,490 | 2.234.745 |
15 de mar. de 2024 | 9,210 | 9,390 | 9,180 | 9,250 | 9,250 | 19.134.852 |
14 de mar. de 2024 | 9,300 | 9,380 | 9,160 | 9,210 | 9,210 | 1.410.698 |
13 de mar. de 2024 | 9,480 | 9,510 | 9,300 | 9,300 | 9,300 | 1.855.353 |
12 de mar. de 2024 | 9,530 | 9,560 | 9,370 | 9,480 | 9,480 | 1.412.773 |
11 de mar. de 2024 | 9,560 | 9,660 | 9,520 | 9,520 | 9,520 | 1.010.920 |
08 de mar. de 2024 | 9,550 | 9,710 | 9,550 | 9,600 | 9,600 | 797.342 |
07 de mar. de 2024 | 9,680 | 9,800 | 9,520 | 9,540 | 9,540 | 1.405.190 |
06 de mar. de 2024 | 9,650 | 9,820 | 9,640 | 9,720 | 9,720 | 878.422 |
06 de mar. de 2024 | 0.18 Dividendo | |||||
05 de mar. de 2024 | 10,000 | 10,040 | 9,820 | 9,890 | 9,710 | 677.180 |
04 de mar. de 2024 | 9,870 | 10,080 | 9,870 | 10,040 | 9,857 | 1.330.408 |
01 de mar. de 2024 | 9,880 | 10,060 | 9,700 | 9,870 | 9,690 | 1.312.189 |
29 de fev. de 2024 | 9,880 | 10,040 | 9,790 | 9,790 | 9,612 | 1.576.897 |
28 de fev. de 2024 | 9,930 | 10,040 | 9,800 | 9,870 | 9,690 | 1.882.866 |
27 de fev. de 2024 | 9,910 | 10,020 | 9,860 | 9,930 | 9,749 | 1.197.543 |
26 de fev. de 2024 | 9,990 | 9,990 | 9,820 | 9,910 | 9,730 | 1.332.385 |
23 de fev. de 2024 | 9,460 | 10,020 | 9,460 | 9,990 | 9,808 | 4.545.413 |
22 de fev. de 2024 | 9,480 | 9,620 | 9,260 | 9,570 | 9,396 | 4.194.275 |
21 de fev. de 2024 | 9,700 | 9,760 | 9,160 | 9,480 | 9,307 | 4.176.475 |
20 de fev. de 2024 | 9,620 | 9,620 | 9,370 | 9,580 | 9,406 | 1.325.607 |
19 de fev. de 2024 | 9,500 | 9,710 | 9,400 | 9,570 | 9,396 | 2.851.412 |
16 de fev. de 2024 | 9,300 | 9,420 | 9,170 | 9,340 | 9,170 | 1.858.214 |
15 de fev. de 2024 | 9,180 | 9,200 | 9,030 | 9,160 | 8,993 | 900.395 |
14 de fev. de 2024 | 9,170 | 9,180 | 9,030 | 9,120 | 8,954 | 755.057 |
09 de fev. de 2024 | 9,190 | 9,190 | 9,000 | 9,170 | 9,003 | 267.212 |
08 de fev. de 2024 | 9,200 | 9,200 | 9,050 | 9,150 | 8,983 | 749.707 |
07 de fev. de 2024 | 9,100 | 9,180 | 9,020 | 9,060 | 8,895 | 546.621 |
06 de fev. de 2024 | 9,000 | 9,050 | 8,890 | 8,990 | 8,826 | 709.473 |
05 de fev. de 2024 | 8,910 | 8,910 | 8,750 | 8,890 | 8,728 | 470.051 |
02 de fev. de 2024 | 8,960 | 9,040 | 8,770 | 8,910 | 8,748 | 437.920 |
01 de fev. de 2024 | 9,000 | 9,020 | 8,800 | 8,960 | 8,797 | 1.483.384 |
31 de jan. de 2024 | 9,180 | 9,180 | 8,830 | 8,900 | 8,738 | 1.302.140 |
30 de jan. de 2024 | 9,090 | 9,130 | 8,980 | 9,040 | 8,875 | 1.820.717 |
29 de jan. de 2024 | 9,260 | 9,380 | 9,060 | 9,130 | 8,964 | 295.337 |
26 de jan. de 2024 | 9,200 | 9,300 | 9,130 | 9,200 | 9,033 | 427.513 |
25 de jan. de 2024 | 9,120 | 9,190 | 8,980 | 9,110 | 8,944 | 479.874 |
24 de jan. de 2024 | 8,950 | 9,150 | 8,860 | 9,070 | 8,905 | 904.437 |
23 de jan. de 2024 | 8,750 | 8,870 | 8,640 | 8,810 | 8,650 | 904.502 |
22 de jan. de 2024 | 8,910 | 8,940 | 8,610 | 8,750 | 8,591 | 791.738 |
19 de jan. de 2024 | 9,010 | 9,010 | 8,920 | 8,920 | 8,758 | 329.932 |
18 de jan. de 2024 | 8,830 | 9,000 | 8,760 | 8,980 | 8,817 | 628.864 |
17 de jan. de 2024 | 9,110 | 9,100 | 8,810 | 8,860 | 8,699 | 1.344.099 |
16 de jan. de 2024 | 9,300 | 9,310 | 9,100 | 9,160 | 8,993 | 1.023.831 |
15 de jan. de 2024 | 9,310 | 9,380 | 9,240 | 9,380 | 9,209 | 254.776 |
12 de jan. de 2024 | 9,350 | 9,350 | 9,250 | 9,310 | 9,141 | 669.200 |
11 de jan. de 2024 | 9,200 | 9,350 | 9,130 | 9,340 | 9,170 | 442.258 |
10 de jan. de 2024 | 9,360 | 9,360 | 9,170 | 9,200 | 9,033 | 1.013.688 |
09 de jan. de 2024 | 9,350 | 9,480 | 9,320 | 9,370 | 9,199 | 462.212 |
08 de jan. de 2024 | 9,450 | 9,500 | 9,280 | 9,360 | 9,190 | 826.656 |
05 de jan. de 2024 | 9,460 | 9,530 | 9,370 | 9,440 | 9,268 | 821.274 |
04 de jan. de 2024 | 9,400 | 9,520 | 9,350 | 9,490 | 9,317 | 513.190 |
03 de jan. de 2024 | 9,500 | 9,560 | 9,380 | 9,400 | 9,229 | 822.246 |
02 de jan. de 2024 | 9,650 | 9,690 | 9,420 | 9,500 | 9,327 | 822.010 |
29 de dez. de 2023 | 9,580 | 9,730 | 9,570 | 9,640 | 9,465 | 910.471 |
28 de dez. de 2023 | 9,610 | 9,700 | 9,390 | 9,580 | 9,406 | 2.260.535 |
27 de dez. de 2023 | 9,450 | 9,610 | 9,390 | 9,610 | 9,435 | 1.006.926 |
22 de dez. de 2023 | 9,490 | 9,550 | 9,380 | 9,450 | 9,278 | 282.055 |
21 de dez. de 2023 | 9,290 | 9,540 | 9,230 | 9,500 | 9,327 | 1.018.059 |
20 de dez. de 2023 | 9,290 | 9,420 | 9,200 | 9,310 | 9,141 | 617.918 |
19 de dez. de 2023 | 9,310 | 9,320 | 9,240 | 9,280 | 9,111 | 543.796 |
18 de dez. de 2023 | 9,250 | 9,400 | 9,250 | 9,390 | 9,219 | 391.548 |
15 de dez. de 2023 | 9,240 | 9,450 | 9,240 | 9,320 | 9,150 | 1.728.982 |
14 de dez. de 2023 | 9,180 | 9,280 | 9,120 | 9,230 | 9,062 | 481.161 |
13 de dez. de 2023 | 9,500 | 9,500 | 9,080 | 9,100 | 8,934 | 2.022.513 |
12 de dez. de 2023 | 9,210 | 9,410 | 9,150 | 9,410 | 9,239 | 460.320 |
11 de dez. de 2023 | 9,240 | 9,250 | 9,130 | 9,230 | 9,062 | 261.588 |
08 de dez. de 2023 | 9,460 | 9,550 | 9,210 | 9,250 | 9,082 | 1.388.958 |
07 de dez. de 2023 | 9,570 | 9,570 | 9,280 | 9,500 | 9,327 | 718.444 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |