Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de jul. de 2024 | 7,910 | 8,040 | 7,830 | 7,840 | 7,840 | 23.313.686 |
25 de jul. de 2024 | 7,870 | 7,900 | 7,780 | 7,790 | 7,790 | 28.431.348 |
24 de jul. de 2024 | 7,970 | 8,060 | 7,860 | 7,890 | 7,890 | 30.111.613 |
23 de jul. de 2024 | 8,050 | 8,100 | 7,940 | 7,970 | 7,970 | 38.024.537 |
22 de jul. de 2024 | 8,060 | 8,100 | 7,930 | 8,010 | 8,010 | 43.547.258 |
19 de jul. de 2024 | 8,040 | 8,120 | 8,020 | 8,070 | 8,070 | 45.652.740 |
18 de jul. de 2024 | 8,200 | 8,220 | 8,080 | 8,170 | 8,170 | 31.655.474 |
17 de jul. de 2024 | 8,220 | 8,360 | 8,190 | 8,230 | 8,230 | 41.086.544 |
16 de jul. de 2024 | 8,140 | 8,340 | 8,120 | 8,210 | 8,210 | 43.747.511 |
15 de jul. de 2024 | 8,460 | 8,460 | 8,180 | 8,230 | 8,230 | 34.728.250 |
12 de jul. de 2024 | 8,340 | 8,450 | 8,250 | 8,420 | 8,420 | 52.869.910 |
11 de jul. de 2024 | 8,260 | 8,350 | 8,240 | 8,300 | 8,300 | 43.596.640 |
10 de jul. de 2024 | 8,200 | 8,400 | 8,130 | 8,170 | 8,170 | 45.243.145 |
09 de jul. de 2024 | 8,200 | 8,250 | 8,030 | 8,150 | 8,150 | 73.291.351 |
08 de jul. de 2024 | 8,330 | 8,430 | 8,170 | 8,260 | 8,260 | 50.258.758 |
05 de jul. de 2024 | - | - | - | - | - | - |
04 de jul. de 2024 | 8,780 | 8,890 | 8,680 | 8,700 | 8,700 | 28.912.324 |
03 de jul. de 2024 | 8,610 | 8,690 | 8,510 | 8,620 | 8,620 | 41.486.804 |
02 de jul. de 2024 | 9,210 | 9,210 | 8,350 | 8,480 | 8,480 | 91.958.340 |
28 de jun. de 2024 | 8,820 | 8,940 | 8,780 | 8,790 | 8,790 | 36.481.156 |
27 de jun. de 2024 | 9,050 | 9,130 | 8,850 | 8,900 | 8,900 | 37.876.360 |
26 de jun. de 2024 | 8,960 | 9,180 | 8,920 | 9,150 | 9,150 | 35.383.212 |
25 de jun. de 2024 | 8,800 | 9,010 | 8,760 | 8,960 | 8,960 | 36.947.170 |
24 de jun. de 2024 | 8,870 | 8,870 | 8,660 | 8,810 | 8,810 | 32.335.749 |
21 de jun. de 2024 | 9,150 | 9,150 | 8,860 | 8,910 | 8,910 | 33.393.153 |
20 de jun. de 2024 | 9,200 | 9,220 | 9,100 | 9,150 | 9,150 | 19.116.154 |
19 de jun. de 2024 | 8,940 | 9,370 | 8,940 | 9,230 | 9,230 | 37.552.255 |
18 de jun. de 2024 | 8,870 | 9,030 | 8,820 | 8,880 | 8,880 | 26.013.799 |
17 de jun. de 2024 | 8,860 | 8,990 | 8,730 | 8,870 | 8,870 | 18.786.222 |
14 de jun. de 2024 | 8,980 | 9,010 | 8,840 | 8,890 | 8,890 | 26.798.376 |
13 de jun. de 2024 | 8,960 | 9,310 | 8,960 | 9,050 | 9,050 | 61.454.148 |
12 de jun. de 2024 | 9,250 | 9,260 | 8,860 | 8,900 | 8,900 | 68.482.023 |
11 de jun. de 2024 | 9,440 | 9,440 | 9,110 | 9,350 | 9,350 | 37.962.378 |
11 de jun. de 2024 | 0.22 Dividendo | |||||
07 de jun. de 2024 | 9,870 | 9,870 | 9,650 | 9,750 | 9,530 | 32.727.667 |
06 de jun. de 2024 | 9,900 | 9,950 | 9,720 | 9,810 | 9,589 | 19.525.475 |
05 de jun. de 2024 | 9,810 | 10,040 | 9,730 | 9,830 | 9,608 | 26.427.253 |
04 de jun. de 2024 | 9,780 | 9,910 | 9,680 | 9,700 | 9,481 | 22.489.830 |
03 de jun. de 2024 | 9,590 | 9,980 | 9,590 | 9,800 | 9,579 | 30.936.497 |
31 de mai. de 2024 | 9,700 | 9,850 | 9,450 | 9,470 | 9,256 | 74.862.422 |
30 de mai. de 2024 | 9,810 | 9,940 | 9,610 | 9,650 | 9,432 | 36.794.434 |
29 de mai. de 2024 | 9,920 | 9,970 | 9,810 | 9,890 | 9,667 | 25.960.210 |
28 de mai. de 2024 | 9,970 | 10,100 | 9,970 | 10,020 | 9,794 | 19.910.245 |
27 de mai. de 2024 | 9,920 | 10,000 | 9,820 | 9,970 | 9,745 | 18.266.872 |
24 de mai. de 2024 | 9,990 | 10,040 | 9,830 | 9,890 | 9,667 | 29.596.840 |
23 de mai. de 2024 | 10,300 | 10,300 | 10,000 | 10,040 | 9,813 | 55.547.661 |
22 de mai. de 2024 | 10,280 | 10,440 | 10,260 | 10,380 | 10,146 | 41.048.953 |
21 de mai. de 2024 | 10,520 | 10,560 | 10,180 | 10,240 | 10,009 | 52.925.792 |
20 de mai. de 2024 | 10,260 | 10,760 | 10,220 | 10,640 | 10,400 | 65.936.647 |
17 de mai. de 2024 | 10,220 | 10,300 | 10,040 | 10,220 | 9,989 | 40.314.186 |
16 de mai. de 2024 | 10,260 | 10,360 | 10,020 | 10,220 | 9,989 | 55.715.847 |
14 de mai. de 2024 | 10,080 | 10,280 | 9,990 | 10,220 | 9,989 | 73.871.848 |
13 de mai. de 2024 | 9,860 | 9,970 | 9,630 | 9,940 | 9,716 | 43.933.462 |
10 de mai. de 2024 | 9,970 | 10,000 | 9,700 | 9,890 | 9,667 | 41.986.090 |
09 de mai. de 2024 | 9,820 | 9,920 | 9,670 | 9,870 | 9,647 | 27.106.293 |
08 de mai. de 2024 | 9,970 | 9,970 | 9,710 | 9,740 | 9,520 | 26.990.825 |
07 de mai. de 2024 | 9,860 | 9,940 | 9,710 | 9,880 | 9,657 | 37.135.920 |
06 de mai. de 2024 | 9,900 | 10,000 | 9,760 | 9,910 | 9,686 | 57.269.543 |
03 de mai. de 2024 | 10,120 | 10,200 | 9,790 | 9,980 | 9,755 | 42.974.148 |
02 de mai. de 2024 | 9,630 | 9,970 | 9,500 | 9,860 | 9,638 | 44.902.774 |
30 de abr. de 2024 | 9,620 | 9,830 | 9,530 | 9,530 | 9,315 | 43.430.455 |
29 de abr. de 2024 | 9,700 | 9,850 | 9,520 | 9,550 | 9,335 | 61.581.188 |
26 de abr. de 2024 | 9,170 | 9,480 | 9,120 | 9,390 | 9,178 | 44.011.925 |
25 de abr. de 2024 | 9,010 | 9,350 | 9,010 | 9,200 | 8,992 | 38.852.113 |
24 de abr. de 2024 | 9,030 | 9,150 | 8,960 | 9,100 | 8,895 | 39.600.434 |
23 de abr. de 2024 | 8,880 | 8,940 | 8,800 | 8,910 | 8,709 | 16.892.086 |
22 de abr. de 2024 | 8,910 | 8,990 | 8,820 | 8,840 | 8,641 | 21.642.628 |
19 de abr. de 2024 | 8,970 | 8,970 | 8,680 | 8,810 | 8,611 | 38.552.520 |
18 de abr. de 2024 | 8,900 | 9,150 | 8,870 | 9,050 | 8,846 | 24.429.380 |
17 de abr. de 2024 | 8,860 | 8,990 | 8,820 | 8,910 | 8,709 | 30.456.229 |
16 de abr. de 2024 | 9,130 | 9,160 | 8,820 | 8,930 | 8,729 | 47.280.033 |
15 de abr. de 2024 | 9,300 | 9,420 | 9,120 | 9,260 | 9,051 | 37.068.582 |
12 de abr. de 2024 | 9,750 | 9,860 | 9,370 | 9,460 | 9,247 | 57.386.822 |
11 de abr. de 2024 | 9,610 | 9,880 | 9,600 | 9,790 | 9,569 | 32.822.351 |
10 de abr. de 2024 | 9,610 | 9,890 | 9,590 | 9,820 | 9,598 | 57.137.314 |
09 de abr. de 2024 | 9,450 | 9,770 | 9,450 | 9,580 | 9,364 | 44.705.520 |
08 de abr. de 2024 | 9,430 | 9,590 | 9,350 | 9,410 | 9,198 | 42.773.914 |
05 de abr. de 2024 | 9,270 | 9,480 | 9,150 | 9,400 | 9,188 | 29.679.527 |
03 de abr. de 2024 | 9,470 | 9,470 | 9,160 | 9,270 | 9,061 | 32.118.983 |
02 de abr. de 2024 | 9,420 | 9,630 | 9,310 | 9,450 | 9,237 | 65.923.254 |
28 de mar. de 2024 | 9,110 | 9,320 | 8,890 | 9,240 | 9,032 | 58.147.035 |
27 de mar. de 2024 | 9,100 | 9,270 | 9,010 | 9,120 | 8,914 | 47.561.655 |
26 de mar. de 2024 | 9,000 | 9,240 | 8,920 | 9,190 | 8,983 | 63.066.544 |
25 de mar. de 2024 | 9,240 | 9,300 | 8,780 | 8,880 | 8,680 | 47.453.842 |
22 de mar. de 2024 | 9,300 | 9,330 | 8,970 | 9,200 | 8,992 | 57.249.066 |
21 de mar. de 2024 | 9,000 | 9,300 | 8,920 | 9,290 | 9,080 | 87.785.136 |
20 de mar. de 2024 | 8,870 | 9,020 | 8,740 | 8,830 | 8,631 | 36.679.444 |
19 de mar. de 2024 | 8,840 | 9,050 | 8,720 | 8,870 | 8,670 | 34.586.814 |
18 de mar. de 2024 | 8,730 | 8,930 | 8,680 | 8,850 | 8,650 | 44.849.546 |
15 de mar. de 2024 | 8,660 | 8,710 | 8,510 | 8,710 | 8,513 | 47.145.224 |
14 de mar. de 2024 | 8,820 | 9,060 | 8,660 | 8,800 | 8,601 | 30.353.340 |
13 de mar. de 2024 | 8,790 | 9,240 | 8,760 | 8,820 | 8,621 | 60.879.163 |
12 de mar. de 2024 | 8,620 | 8,900 | 8,500 | 8,840 | 8,641 | 54.953.729 |
11 de mar. de 2024 | 8,440 | 8,630 | 8,440 | 8,600 | 8,406 | 29.439.113 |
08 de mar. de 2024 | 8,460 | 8,570 | 8,420 | 8,440 | 8,250 | 21.416.791 |
07 de mar. de 2024 | 8,520 | 8,610 | 8,330 | 8,370 | 8,181 | 21.385.136 |
06 de mar. de 2024 | 8,310 | 8,580 | 8,270 | 8,480 | 8,289 | 30.720.364 |
05 de mar. de 2024 | 8,440 | 8,500 | 8,220 | 8,300 | 8,113 | 36.483.287 |
04 de mar. de 2024 | 8,720 | 8,720 | 8,480 | 8,570 | 8,377 | 21.794.352 |
01 de mar. de 2024 | 8,560 | 8,720 | 8,400 | 8,640 | 8,445 | 43.849.745 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |