Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
08 de mai. de 2024 | 7,810 | 7,820 | 7,680 | 7,690 | 7,690 | 11.869.682 |
07 de mai. de 2024 | 7,690 | 7,930 | 7,580 | 7,810 | 7,810 | 18.205.400 |
06 de mai. de 2024 | 7,320 | 7,680 | 7,310 | 7,620 | 7,620 | 25.130.755 |
03 de mai. de 2024 | 7,330 | 7,410 | 7,290 | 7,290 | 7,290 | 4.354.193 |
02 de mai. de 2024 | 7,340 | 7,490 | 7,290 | 7,290 | 7,290 | 9.518.565 |
30 de abr. de 2024 | 7,700 | 7,820 | 7,580 | 7,630 | 7,630 | 15.051.500 |
29 de abr. de 2024 | 7,650 | 7,700 | 7,540 | 7,680 | 7,680 | 12.357.053 |
26 de abr. de 2024 | 7,430 | 7,630 | 7,430 | 7,600 | 7,600 | 17.328.000 |
25 de abr. de 2024 | 7,470 | 7,560 | 7,410 | 7,500 | 7,500 | 17.593.184 |
24 de abr. de 2024 | 7,370 | 7,470 | 7,300 | 7,460 | 7,460 | 14.187.246 |
23 de abr. de 2024 | 7,330 | 7,430 | 7,260 | 7,370 | 7,370 | 14.309.977 |
22 de abr. de 2024 | 7,320 | 7,470 | 7,310 | 7,380 | 7,380 | 16.780.370 |
19 de abr. de 2024 | 7,230 | 7,320 | 7,200 | 7,300 | 7,300 | 12.151.418 |
18 de abr. de 2024 | 7,200 | 7,360 | 7,190 | 7,270 | 7,270 | 12.782.000 |
17 de abr. de 2024 | 7,080 | 7,250 | 7,050 | 7,230 | 7,230 | 12.436.470 |
16 de abr. de 2024 | 7,200 | 7,250 | 7,080 | 7,080 | 7,080 | 16.471.760 |
15 de abr. de 2024 | 7,130 | 7,280 | 7,080 | 7,250 | 7,250 | 23.867.858 |
12 de abr. de 2024 | 7,270 | 7,360 | 7,230 | 7,240 | 7,240 | 21.247.600 |
11 de abr. de 2024 | 7,230 | 7,390 | 7,130 | 7,390 | 7,390 | 18.893.437 |
10 de abr. de 2024 | 7,060 | 7,300 | 7,030 | 7,300 | 7,300 | 18.851.122 |
09 de abr. de 2024 | 6,900 | 7,080 | 6,900 | 7,060 | 7,060 | 19.263.057 |
08 de abr. de 2024 | 6,780 | 6,960 | 6,680 | 6,940 | 6,940 | 24.761.600 |
05 de abr. de 2024 | 6,840 | 6,850 | 6,570 | 6,700 | 6,700 | 11.006.068 |
03 de abr. de 2024 | 6,660 | 6,960 | 6,660 | 6,930 | 6,930 | 23.190.395 |
02 de abr. de 2024 | 6,600 | 6,730 | 6,540 | 6,720 | 6,720 | 16.819.821 |
28 de mar. de 2024 | 6,650 | 6,670 | 6,530 | 6,530 | 6,530 | 31.791.078 |
27 de mar. de 2024 | 6,790 | 6,810 | 6,620 | 6,660 | 6,660 | 22.367.385 |
26 de mar. de 2024 | 6,750 | 6,910 | 6,720 | 6,790 | 6,790 | 45.414.850 |
25 de mar. de 2024 | 7,080 | 7,180 | 6,930 | 7,080 | 7,080 | 6.482.859 |
22 de mar. de 2024 | 7,220 | 7,260 | 7,050 | 7,100 | 7,100 | 10.084.000 |
21 de mar. de 2024 | 7,140 | 7,360 | 7,110 | 7,280 | 7,280 | 13.996.576 |
20 de mar. de 2024 | 7,220 | 7,260 | 7,120 | 7,180 | 7,180 | 11.194.968 |
19 de mar. de 2024 | 7,210 | 7,360 | 7,170 | 7,220 | 7,220 | 9.343.059 |
18 de mar. de 2024 | 7,290 | 7,470 | 7,190 | 7,230 | 7,230 | 19.551.107 |
15 de mar. de 2024 | 7,060 | 7,350 | 7,050 | 7,290 | 7,290 | 19.424.733 |
14 de mar. de 2024 | 7,230 | 7,440 | 7,080 | 7,140 | 7,140 | 19.767.549 |
13 de mar. de 2024 | 7,170 | 7,360 | 7,050 | 7,310 | 7,310 | 22.762.330 |
12 de mar. de 2024 | 6,980 | 7,170 | 6,940 | 7,120 | 7,120 | 16.095.313 |
11 de mar. de 2024 | 6,950 | 6,990 | 6,870 | 6,950 | 6,950 | 9.861.638 |
08 de mar. de 2024 | 7,000 | 7,090 | 6,940 | 7,000 | 7,000 | 12.504.000 |
07 de mar. de 2024 | 6,780 | 7,120 | 6,780 | 6,970 | 6,970 | 15.651.301 |
06 de mar. de 2024 | 6,750 | 6,920 | 6,700 | 6,840 | 6,840 | 13.422.000 |
05 de mar. de 2024 | 6,780 | 6,880 | 6,700 | 6,750 | 6,750 | 12.559.000 |
04 de mar. de 2024 | 6,670 | 6,850 | 6,460 | 6,840 | 6,840 | 29.604.300 |
01 de mar. de 2024 | 6,690 | 6,720 | 6,600 | 6,640 | 6,640 | 21.318.130 |
29 de fev. de 2024 | 6,800 | 6,940 | 6,680 | 6,690 | 6,690 | 34.314.359 |
28 de fev. de 2024 | 7,070 | 7,110 | 6,830 | 6,850 | 6,850 | 35.621.200 |
27 de fev. de 2024 | 7,180 | 7,220 | 7,070 | 7,140 | 7,140 | 14.303.645 |
26 de fev. de 2024 | 7,310 | 7,460 | 7,130 | 7,200 | 7,200 | 21.105.174 |
23 de fev. de 2024 | 7,110 | 7,360 | 7,040 | 7,310 | 7,310 | 32.325.844 |
22 de fev. de 2024 | 7,000 | 7,120 | 6,900 | 7,110 | 7,110 | 44.957.494 |
21 de fev. de 2024 | 7,050 | 7,220 | 6,930 | 7,010 | 7,010 | 18.742.963 |
20 de fev. de 2024 | 7,100 | 7,210 | 6,930 | 7,210 | 7,210 | 19.646.100 |
19 de fev. de 2024 | 7,070 | 7,110 | 6,970 | 7,040 | 7,040 | 10.886.704 |
16 de fev. de 2024 | 6,910 | 7,020 | 6,810 | 6,970 | 6,970 | 5.647.599 |
15 de fev. de 2024 | 6,730 | 6,920 | 6,680 | 6,900 | 6,900 | 5.045.283 |
14 de fev. de 2024 | 6,670 | 6,760 | 6,520 | 6,740 | 6,740 | 6.573.175 |
09 de fev. de 2024 | 6,790 | 6,790 | 6,790 | 6,790 | 6,790 | - |
08 de fev. de 2024 | 6,960 | 7,060 | 6,880 | 6,910 | 6,910 | 13.788.765 |
07 de fev. de 2024 | 7,010 | 7,160 | 6,940 | 7,030 | 7,030 | 22.996.922 |
06 de fev. de 2024 | 6,910 | 7,030 | 6,840 | 6,960 | 6,960 | 17.102.013 |
05 de fev. de 2024 | 6,870 | 6,980 | 6,700 | 6,910 | 6,910 | 11.507.531 |
02 de fev. de 2024 | 7,010 | 7,100 | 6,820 | 6,910 | 6,910 | 7.218.018 |
01 de fev. de 2024 | 7,000 | 7,100 | 6,980 | 7,020 | 7,020 | 7.357.537 |
31 de jan. de 2024 | 7,100 | 7,200 | 6,920 | 6,990 | 6,990 | 34.009.050 |
30 de jan. de 2024 | 7,090 | 7,130 | 6,950 | 7,100 | 7,100 | 21.114.948 |
29 de jan. de 2024 | 6,930 | 7,140 | 6,920 | 7,090 | 7,090 | 15.246.000 |
26 de jan. de 2024 | 6,980 | 6,990 | 6,820 | 6,870 | 6,870 | 11.172.836 |
25 de jan. de 2024 | 6,800 | 7,060 | 6,750 | 7,000 | 7,000 | 17.258.871 |
24 de jan. de 2024 | 6,680 | 6,870 | 6,590 | 6,800 | 6,800 | 8.387.547 |
23 de jan. de 2024 | 6,540 | 6,660 | 6,480 | 6,610 | 6,610 | 9.638.930 |
22 de jan. de 2024 | 6,810 | 6,810 | 6,490 | 6,540 | 6,540 | 10.641.735 |
19 de jan. de 2024 | 6,760 | 6,870 | 6,670 | 6,800 | 6,800 | 7.950.555 |
18 de jan. de 2024 | 6,630 | 6,770 | 6,610 | 6,750 | 6,750 | 16.988.428 |
17 de jan. de 2024 | 6,910 | 6,910 | 6,600 | 6,670 | 6,670 | 31.434.912 |
16 de jan. de 2024 | 6,990 | 7,060 | 6,860 | 6,900 | 6,900 | 7.718.880 |
15 de jan. de 2024 | 6,970 | 6,970 | 6,970 | 6,970 | 6,970 | - |
12 de jan. de 2024 | 6,880 | 7,090 | 6,850 | 6,990 | 6,990 | 8.381.313 |
11 de jan. de 2024 | 7,040 | 7,100 | 6,860 | 6,870 | 6,870 | 4.833.213 |
10 de jan. de 2024 | 6,980 | 7,110 | 6,890 | 7,060 | 7,060 | 10.521.211 |
09 de jan. de 2024 | 7,030 | 7,030 | 6,800 | 6,970 | 6,970 | 12.399.878 |
08 de jan. de 2024 | 7,130 | 7,130 | 6,850 | 6,920 | 6,920 | 7.341.388 |
05 de jan. de 2024 | 7,290 | 7,290 | 7,040 | 7,130 | 7,130 | 4.450.260 |
04 de jan. de 2024 | 7,110 | 7,290 | 7,110 | 7,200 | 7,200 | 7.170.342 |
03 de jan. de 2024 | 7,140 | 7,250 | 7,010 | 7,160 | 7,160 | 8.298.686 |
02 de jan. de 2024 | 7,100 | 7,180 | 6,990 | 7,140 | 7,140 | 5.645.665 |
29 de dez. de 2023 | 6,900 | 7,100 | 6,830 | 7,040 | 7,040 | 7.085.340 |
28 de dez. de 2023 | 6,830 | 6,940 | 6,670 | 6,900 | 6,900 | 9.197.062 |
27 de dez. de 2023 | 6,790 | 6,830 | 6,730 | 6,800 | 6,800 | 3.519.475 |
22 de dez. de 2023 | 6,620 | 6,790 | 6,620 | 6,700 | 6,700 | 2.843.573 |
21 de dez. de 2023 | 6,620 | 6,720 | 6,570 | 6,720 | 6,720 | 6.104.948 |
20 de dez. de 2023 | 6,690 | 6,720 | 6,590 | 6,620 | 6,620 | 8.623.487 |
19 de dez. de 2023 | 6,710 | 6,750 | 6,570 | 6,650 | 6,650 | 10.475.310 |
18 de dez. de 2023 | 6,740 | 6,850 | 6,640 | 6,710 | 6,710 | 6.858.084 |
15 de dez. de 2023 | 6,840 | 6,860 | 6,660 | 6,820 | 6,820 | 13.480.595 |
14 de dez. de 2023 | 6,910 | 6,940 | 6,640 | 6,760 | 6,760 | 6.097.468 |
13 de dez. de 2023 | 6,660 | 6,890 | 6,640 | 6,870 | 6,870 | 12.108.443 |
12 de dez. de 2023 | 6,950 | 6,950 | 6,690 | 6,840 | 6,840 | 12.340.452 |
11 de dez. de 2023 | 6,810 | 6,920 | 6,770 | 6,920 | 6,920 | 4.205.270 |
08 de dez. de 2023 | 6,900 | 6,970 | 6,800 | 6,870 | 6,870 | 5.887.437 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |