Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de mai. de 2024 | 9,630 | 9,970 | 9,500 | 9,860 | 9,860 | 44.902.774 |
30 de abr. de 2024 | 9,620 | 9,830 | 9,530 | 9,530 | 9,530 | 43.430.455 |
29 de abr. de 2024 | 9,700 | 9,850 | 9,520 | 9,550 | 9,550 | 61.581.188 |
26 de abr. de 2024 | 9,170 | 9,480 | 9,120 | 9,390 | 9,390 | 44.011.925 |
25 de abr. de 2024 | 9,010 | 9,350 | 9,010 | 9,200 | 9,200 | 38.852.113 |
24 de abr. de 2024 | 9,030 | 9,150 | 8,960 | 9,100 | 9,100 | 39.600.434 |
23 de abr. de 2024 | 8,880 | 8,940 | 8,800 | 8,910 | 8,910 | 16.892.086 |
22 de abr. de 2024 | 8,910 | 8,990 | 8,820 | 8,840 | 8,840 | 21.642.628 |
19 de abr. de 2024 | 8,970 | 8,970 | 8,680 | 8,810 | 8,810 | 38.552.520 |
18 de abr. de 2024 | 8,900 | 9,150 | 8,870 | 9,050 | 9,050 | 24.429.380 |
17 de abr. de 2024 | 8,860 | 8,990 | 8,820 | 8,910 | 8,910 | 30.456.229 |
16 de abr. de 2024 | 9,130 | 9,160 | 8,820 | 8,930 | 8,930 | 47.280.033 |
15 de abr. de 2024 | 9,300 | 9,420 | 9,120 | 9,260 | 9,260 | 37.068.582 |
12 de abr. de 2024 | 9,750 | 9,860 | 9,370 | 9,460 | 9,460 | 57.386.822 |
11 de abr. de 2024 | 9,610 | 9,880 | 9,600 | 9,790 | 9,790 | 32.822.351 |
10 de abr. de 2024 | 9,610 | 9,890 | 9,590 | 9,820 | 9,820 | 57.137.314 |
09 de abr. de 2024 | 9,450 | 9,770 | 9,450 | 9,580 | 9,580 | 44.705.520 |
08 de abr. de 2024 | 9,430 | 9,590 | 9,350 | 9,410 | 9,410 | 42.773.914 |
05 de abr. de 2024 | 9,270 | 9,480 | 9,150 | 9,400 | 9,400 | 29.679.527 |
03 de abr. de 2024 | 9,470 | 9,470 | 9,160 | 9,270 | 9,270 | 32.118.983 |
02 de abr. de 2024 | 9,420 | 9,630 | 9,310 | 9,450 | 9,450 | 65.923.254 |
28 de mar. de 2024 | 9,110 | 9,320 | 8,890 | 9,240 | 9,240 | 58.147.035 |
27 de mar. de 2024 | 9,100 | 9,270 | 9,010 | 9,120 | 9,120 | 47.561.655 |
26 de mar. de 2024 | 9,000 | 9,240 | 8,920 | 9,190 | 9,190 | 63.066.544 |
25 de mar. de 2024 | 9,240 | 9,300 | 8,780 | 8,880 | 8,880 | 47.453.842 |
22 de mar. de 2024 | 9,300 | 9,330 | 8,970 | 9,200 | 9,200 | 57.249.066 |
21 de mar. de 2024 | 9,000 | 9,300 | 8,920 | 9,290 | 9,290 | 87.785.136 |
20 de mar. de 2024 | 8,870 | 9,020 | 8,740 | 8,830 | 8,830 | 36.679.444 |
19 de mar. de 2024 | 8,840 | 9,050 | 8,720 | 8,870 | 8,870 | 34.586.814 |
18 de mar. de 2024 | 8,730 | 8,930 | 8,680 | 8,850 | 8,850 | 44.849.546 |
15 de mar. de 2024 | 8,660 | 8,710 | 8,510 | 8,710 | 8,710 | 47.145.224 |
14 de mar. de 2024 | 8,820 | 9,060 | 8,660 | 8,800 | 8,800 | 30.353.340 |
13 de mar. de 2024 | 8,790 | 9,240 | 8,760 | 8,820 | 8,820 | 60.879.163 |
12 de mar. de 2024 | 8,620 | 8,900 | 8,500 | 8,840 | 8,840 | 54.953.729 |
11 de mar. de 2024 | 8,440 | 8,630 | 8,440 | 8,600 | 8,600 | 29.439.113 |
08 de mar. de 2024 | 8,460 | 8,570 | 8,420 | 8,440 | 8,440 | 21.416.791 |
07 de mar. de 2024 | 8,520 | 8,610 | 8,330 | 8,370 | 8,370 | 21.385.136 |
06 de mar. de 2024 | 8,310 | 8,580 | 8,270 | 8,480 | 8,480 | 30.720.364 |
05 de mar. de 2024 | 8,440 | 8,500 | 8,220 | 8,300 | 8,300 | 36.483.287 |
04 de mar. de 2024 | 8,720 | 8,720 | 8,480 | 8,570 | 8,570 | 21.794.352 |
01 de mar. de 2024 | 8,560 | 8,720 | 8,400 | 8,640 | 8,640 | 43.849.745 |
29 de fev. de 2024 | 8,400 | 8,690 | 8,360 | 8,560 | 8,560 | 58.546.610 |
28 de fev. de 2024 | 8,780 | 8,800 | 8,410 | 8,440 | 8,440 | 37.463.251 |
27 de fev. de 2024 | 8,500 | 8,670 | 8,350 | 8,630 | 8,630 | 50.810.434 |
26 de fev. de 2024 | 8,400 | 8,750 | 8,400 | 8,420 | 8,420 | 54.904.530 |
23 de fev. de 2024 | 8,330 | 8,390 | 8,180 | 8,280 | 8,280 | 18.796.220 |
22 de fev. de 2024 | 8,230 | 8,350 | 8,130 | 8,350 | 8,350 | 22.060.615 |
21 de fev. de 2024 | 8,100 | 8,380 | 8,020 | 8,220 | 8,220 | 36.424.075 |
20 de fev. de 2024 | 8,100 | 8,100 | 7,900 | 8,090 | 8,090 | 18.345.550 |
19 de fev. de 2024 | 8,200 | 8,270 | 8,010 | 8,100 | 8,100 | 19.005.577 |
16 de fev. de 2024 | 8,110 | 8,390 | 8,110 | 8,290 | 8,290 | 21.641.569 |
15 de fev. de 2024 | 7,910 | 8,120 | 7,890 | 8,080 | 8,080 | 9.802.411 |
14 de fev. de 2024 | 7,790 | 8,030 | 7,580 | 8,000 | 8,000 | 17.019.899 |
09 de fev. de 2024 | 7,870 | 7,870 | 7,870 | 7,870 | 7,870 | - |
08 de fev. de 2024 | 8,050 | 8,180 | 8,000 | 8,040 | 8,040 | 29.106.029 |
07 de fev. de 2024 | 8,340 | 8,350 | 7,980 | 8,040 | 8,040 | 46.511.595 |
06 de fev. de 2024 | 7,630 | 8,270 | 7,630 | 8,190 | 8,190 | 80.135.175 |
05 de fev. de 2024 | 7,620 | 7,740 | 7,470 | 7,620 | 7,620 | 27.091.520 |
02 de fev. de 2024 | 7,500 | 8,050 | 7,470 | 7,660 | 7,660 | 75.176.207 |
01 de fev. de 2024 | 7,390 | 7,480 | 7,240 | 7,340 | 7,340 | 40.586.288 |
31 de jan. de 2024 | 7,490 | 7,580 | 7,340 | 7,380 | 7,380 | 25.837.068 |
30 de jan. de 2024 | 7,620 | 7,640 | 7,410 | 7,480 | 7,480 | 38.291.235 |
29 de jan. de 2024 | 7,820 | 7,860 | 7,670 | 7,720 | 7,720 | 22.890.680 |
26 de jan. de 2024 | 7,850 | 7,940 | 7,730 | 7,770 | 7,770 | 23.814.427 |
25 de jan. de 2024 | 7,970 | 7,970 | 7,700 | 7,940 | 7,940 | 27.127.750 |
24 de jan. de 2024 | 7,870 | 7,970 | 7,650 | 7,920 | 7,920 | 42.082.248 |
23 de jan. de 2024 | 7,520 | 7,870 | 7,500 | 7,790 | 7,790 | 40.769.547 |
22 de jan. de 2024 | 7,830 | 7,850 | 7,310 | 7,500 | 7,500 | 62.241.157 |
19 de jan. de 2024 | 7,850 | 7,950 | 7,770 | 7,850 | 7,850 | 28.898.282 |
18 de jan. de 2024 | 7,710 | 7,870 | 7,610 | 7,820 | 7,820 | 45.708.370 |
17 de jan. de 2024 | 7,990 | 7,990 | 7,640 | 7,700 | 7,700 | 72.343.446 |
16 de jan. de 2024 | 8,000 | 8,120 | 7,940 | 7,990 | 7,990 | 25.935.962 |
15 de jan. de 2024 | 8,060 | 8,060 | 8,060 | 8,060 | 8,060 | - |
12 de jan. de 2024 | 8,090 | 8,180 | 8,050 | 8,080 | 8,080 | 19.716.042 |
11 de jan. de 2024 | 8,140 | 8,260 | 8,020 | 8,150 | 8,150 | 25.279.788 |
10 de jan. de 2024 | 8,150 | 8,240 | 8,040 | 8,080 | 8,080 | 16.731.688 |
09 de jan. de 2024 | 8,140 | 8,280 | 8,120 | 8,150 | 8,150 | 19.731.834 |
08 de jan. de 2024 | 8,450 | 8,500 | 8,040 | 8,130 | 8,130 | 47.430.113 |
05 de jan. de 2024 | 8,330 | 8,620 | 8,250 | 8,420 | 8,420 | 32.343.645 |
04 de jan. de 2024 | 8,310 | 8,360 | 8,250 | 8,330 | 8,330 | 17.871.111 |
03 de jan. de 2024 | 8,220 | 8,320 | 8,180 | 8,300 | 8,300 | 18.886.123 |
02 de jan. de 2024 | 8,650 | 8,650 | 8,280 | 8,350 | 8,350 | 28.539.048 |
29 de dez. de 2023 | 8,500 | 8,640 | 8,500 | 8,590 | 8,590 | 42.660.174 |
28 de dez. de 2023 | 7,940 | 8,490 | 7,940 | 8,450 | 8,450 | 80.896.655 |
27 de dez. de 2023 | 7,900 | 7,980 | 7,790 | 7,920 | 7,920 | 27.265.123 |
22 de dez. de 2023 | 7,890 | 7,990 | 7,760 | 7,790 | 7,790 | 27.000.569 |
21 de dez. de 2023 | 7,880 | 7,940 | 7,790 | 7,890 | 7,890 | 19.573.990 |
20 de dez. de 2023 | 7,990 | 8,050 | 7,890 | 7,940 | 7,940 | 17.326.525 |
19 de dez. de 2023 | 7,880 | 7,920 | 7,790 | 7,900 | 7,900 | 18.242.810 |
18 de dez. de 2023 | 8,010 | 8,040 | 7,870 | 7,940 | 7,940 | 22.709.869 |
15 de dez. de 2023 | 8,130 | 8,310 | 8,030 | 8,080 | 8,080 | 48.833.182 |
14 de dez. de 2023 | 8,000 | 8,190 | 7,900 | 7,980 | 7,980 | 34.061.225 |
13 de dez. de 2023 | 7,800 | 7,940 | 7,750 | 7,900 | 7,900 | 32.250.829 |
12 de dez. de 2023 | 7,800 | 7,950 | 7,750 | 7,870 | 7,870 | 33.572.815 |
11 de dez. de 2023 | 7,650 | 7,800 | 7,530 | 7,730 | 7,730 | 42.110.343 |
08 de dez. de 2023 | 7,970 | 8,000 | 7,700 | 7,830 | 7,830 | 53.777.344 |
07 de dez. de 2023 | 8,110 | 8,130 | 7,890 | 7,960 | 7,960 | 46.288.429 |
06 de dez. de 2023 | 8,060 | 8,200 | 8,000 | 8,110 | 8,110 | 43.135.993 |
05 de dez. de 2023 | 8,160 | 8,200 | 7,940 | 8,050 | 8,050 | 55.076.467 |
04 de dez. de 2023 | 8,220 | 8,380 | 8,130 | 8,160 | 8,160 | 49.966.909 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |