Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
27 de mai. de 2022 | 82.400,00 | 83.000,00 | 81.500,00 | 81.700,00 | 81.700,00 | 1.038.755 |
26 de mai. de 2022 | 81.900,00 | 83.300,00 | 81.000,00 | 81.500,00 | 81.500,00 | 1.338.305 |
25 de mai. de 2022 | 81.000,00 | 82.000,00 | 80.300,00 | 81.800,00 | 81.800,00 | 1.365.261 |
24 de mai. de 2022 | 82.500,00 | 82.600,00 | 80.600,00 | 80.600,00 | 80.600,00 | 1.154.150 |
23 de mai. de 2022 | 82.700,00 | 83.500,00 | 82.400,00 | 82.900,00 | 82.900,00 | 933.750 |
20 de mai. de 2022 | 80.800,00 | 83.300,00 | 80.400,00 | 83.000,00 | 83.000,00 | 1.561.541 |
19 de mai. de 2022 | 80.500,00 | 81.000,00 | 80.000,00 | 80.400,00 | 80.400,00 | 1.519.533 |
18 de mai. de 2022 | 83.700,00 | 84.000,00 | 82.500,00 | 82.600,00 | 82.600,00 | 1.208.755 |
17 de mai. de 2022 | 82.300,00 | 83.400,00 | 82.100,00 | 83.200,00 | 83.200,00 | 1.218.935 |
16 de mai. de 2022 | 83.300,00 | 84.300,00 | 82.100,00 | 82.300,00 | 82.300,00 | 1.598.561 |
16 de mai. de 2022 | 0:1 Desdobramento de ações | |||||
13 de mai. de 2022 | 81.293,45 | 82.502,27 | 80.890,50 | 82.401,53 | 82.401,53 | 1.517.371 |
12 de mai. de 2022 | 84.315,50 | 84.617,71 | 81.192,70 | 81.293,45 | 81.293,45 | 2.950.238 |
11 de mai. de 2022 | 84.416,24 | 86.028,01 | 83.912,56 | 86.028,01 | 86.028,01 | 1.357.558 |
10 de mai. de 2022 | 82.603,00 | 84.919,91 | 82.502,27 | 84.214,77 | 84.214,77 | 2.372.602 |
06 de mai. de 2022 | 87.136,09 | 87.236,83 | 84.718,45 | 84.919,91 | 84.919,91 | 3.566.013 |
04 de mai. de 2022 | 89.251,54 | 92.575,80 | 88.949,33 | 89.654,48 | 89.654,48 | 1.852.371 |
03 de mai. de 2022 | 87.941,98 | 89.855,95 | 87.639,77 | 89.150,80 | 89.150,80 | 1.424.571 |
02 de mai. de 2022 | 89.050,06 | 89.553,74 | 87.639,77 | 87.941,98 | 87.941,98 | 1.713.901 |
29 de abr. de 2022 | 89.956,69 | 91.064,77 | 89.352,27 | 90.561,09 | 90.561,09 | 1.102.489 |
28 de abr. de 2022 | 90.359,63 | 90.460,36 | 88.747,86 | 89.956,69 | 89.956,69 | 1.207.673 |
27 de abr. de 2022 | 88.244,18 | 89.553,74 | 88.244,18 | 89.050,06 | 89.050,06 | 1.380.429 |
26 de abr. de 2022 | 90.460,36 | 92.374,34 | 90.359,63 | 90.863,30 | 90.863,30 | 1.358.269 |
25 de abr. de 2022 | 91.064,77 | 92.273,59 | 90.258,89 | 90.359,63 | 90.359,63 | 1.500.374 |
22 de abr. de 2022 | 92.878,01 | 93.079,48 | 92.072,13 | 92.676,54 | 92.676,54 | 1.542.560 |
21 de abr. de 2022 | 95.799,34 | 95.799,34 | 93.784,63 | 94.288,30 | 94.288,30 | 1.796.366 |
20 de abr. de 2022 | 96.806,69 | 96.907,42 | 95.295,66 | 95.799,34 | 95.799,34 | 874.474 |
19 de abr. de 2022 | 95.698,60 | 97.209,63 | 95.597,87 | 95.799,34 | 95.799,34 | 830.710 |
18 de abr. de 2022 | 95.194,92 | 95.597,87 | 94.691,25 | 95.094,19 | 95.094,19 | 768.413 |
15 de abr. de 2022 | 95.698,60 | 97.411,10 | 94.389,04 | 96.101,54 | 96.101,54 | 1.072.374 |
14 de abr. de 2022 | 97.108,90 | 97.209,63 | 95.194,92 | 96.806,69 | 96.806,69 | 1.290.505 |
13 de abr. de 2022 | 95.698,60 | 96.907,42 | 95.295,66 | 96.504,48 | 96.504,48 | 1.392.995 |
12 de abr. de 2022 | 94.086,84 | 95.799,34 | 92.777,27 | 94.791,98 | 94.791,98 | 1.896.003 |
11 de abr. de 2022 | 97.814,04 | 97.814,04 | 95.295,66 | 95.799,34 | 95.799,34 | 2.046.173 |
08 de abr. de 2022 | 100.735,37 | 101.239,05 | 97.209,63 | 98.720,66 | 98.720,66 | 2.908.402 |
07 de abr. de 2022 | 103.757,43 | 104.261,11 | 100.634,63 | 100.634,63 | 100.634,63 | 2.864.778 |
06 de abr. de 2022 | 106.275,81 | 107.283,16 | 104.764,78 | 105.772,13 | 105.772,13 | 1.518.450 |
05 de abr. de 2022 | 107.283,16 | 108.794,20 | 106.779,49 | 108.290,52 | 108.290,52 | 1.605.853 |
04 de abr. de 2022 | 106.275,81 | 106.779,49 | 104.764,78 | 106.275,81 | 106.275,81 | 1.266.934 |
01 de abr. de 2022 | 106.275,81 | 107.283,16 | 105.772,13 | 106.779,49 | 106.779,49 | 1.155.308 |
31 de mar. de 2022 | 106.779,49 | 108.290,52 | 106.275,81 | 107.283,16 | 107.283,16 | 1.058.025 |
30 de mar. de 2022 | 107.786,84 | 108.794,20 | 106.779,49 | 107.283,16 | 107.283,16 | 1.107.270 |
29 de mar. de 2022 | 106.779,49 | 107.283,16 | 105.268,46 | 106.275,81 | 106.275,81 | 1.309.348 |
28 de mar. de 2022 | 105.772,13 | 106.275,81 | 103.253,75 | 105.772,13 | 105.772,13 | 1.523.156 |
25 de mar. de 2022 | 106.779,49 | 107.786,84 | 104.764,78 | 105.772,13 | 105.772,13 | 1.929.897 |
24 de mar. de 2022 | 105.772,13 | 106.275,81 | 103.757,43 | 105.772,13 | 105.772,13 | 2.056.276 |
23 de mar. de 2022 | 108.290,52 | 109.297,88 | 105.268,46 | 107.283,16 | 107.283,16 | 2.293.535 |
22 de mar. de 2022 | 105.268,46 | 108.794,20 | 105.268,46 | 107.283,16 | 107.283,16 | 2.037.255 |
21 de mar. de 2022 | 109.297,88 | 109.297,88 | 109.297,88 | 109.297,88 | 109.297,88 | - |
18 de mar. de 2022 | 108.290,52 | 109.801,55 | 106.779,49 | 109.297,88 | 109.297,88 | 2.971.346 |
17 de mar. de 2022 | 104.261,11 | 104.261,11 | 104.261,11 | 104.261,11 | 104.261,11 | - |
16 de mar. de 2022 | 104.261,11 | 104.261,11 | 104.261,11 | 104.261,11 | 104.261,11 | - |
15 de mar. de 2022 | 104.261,11 | 104.261,11 | 104.261,11 | 104.261,11 | 104.261,11 | - |
14 de mar. de 2022 | 103.253,75 | 105.772,13 | 102.750,08 | 104.261,11 | 104.261,11 | 3.630.119 |
11 de mar. de 2022 | 92.777,27 | 92.777,27 | 92.777,27 | 92.777,27 | 92.777,27 | - |
10 de mar. de 2022 | 92.777,27 | 92.777,27 | 92.777,27 | 92.777,27 | 92.777,27 | - |
08 de mar. de 2022 | 90.661,83 | 94.691,25 | 90.258,89 | 92.777,27 | 92.777,27 | 1.761.358 |
07 de mar. de 2022 | 94.086,84 | 94.187,57 | 92.273,59 | 92.273,59 | 92.273,59 | 1.935.942 |
04 de mar. de 2022 | 97.310,37 | 97.310,37 | 97.310,37 | 97.310,37 | 97.310,37 | - |
03 de mar. de 2022 | 96.806,69 | 98.015,52 | 96.000,80 | 97.310,37 | 97.310,37 | 1.725.369 |
02 de mar. de 2022 | 95.094,19 | 96.403,75 | 94.590,51 | 96.000,80 | 96.000,80 | 2.157.464 |
28 de fev. de 2022 | 95.094,19 | 95.094,19 | 95.094,19 | 95.094,19 | 95.094,19 | - |
25 de fev. de 2022 | 92.777,27 | 95.698,60 | 92.475,07 | 95.094,19 | 95.094,19 | 3.663.405 |
24 de fev. de 2022 | 91.769,92 | 92.475,07 | 89.956,69 | 90.661,83 | 90.661,83 | 2.160.830 |
23 de fev. de 2022 | 92.072,13 | 92.072,13 | 92.072,13 | 92.072,13 | 92.072,13 | - |
22 de fev. de 2022 | 92.072,13 | 92.072,13 | 92.072,13 | 92.072,13 | 92.072,13 | - |
21 de fev. de 2022 | 92.072,13 | 92.072,13 | 92.072,13 | 92.072,13 | 92.072,13 | - |
18 de fev. de 2022 | 89.855,95 | 93.180,22 | 89.352,27 | 92.072,13 | 92.072,13 | 2.216.611 |
17 de fev. de 2022 | 92.575,80 | 92.777,27 | 89.855,95 | 91.266,24 | 91.266,24 | 2.831.158 |
16 de fev. de 2022 | 90.863,30 | 92.777,27 | 90.258,89 | 92.575,80 | 92.575,80 | 2.450.841 |
15 de fev. de 2022 | 89.855,95 | 91.669,19 | 88.546,39 | 88.949,33 | 88.949,33 | 2.233.826 |
14 de fev. de 2022 | 90.964,04 | 91.467,71 | 88.143,45 | 89.453,01 | 89.453,01 | 3.973.632 |
11 de fev. de 2022 | 87.941,98 | 94.288,30 | 85.927,27 | 92.374,34 | 92.374,34 | 6.961.304 |
10 de fev. de 2022 | 87.539,03 | 90.057,42 | 86.632,41 | 87.941,98 | 87.941,98 | 3.376.522 |
09 de fev. de 2022 | 88.647,13 | 88.647,13 | 88.647,13 | 88.647,13 | 88.647,13 | - |
08 de fev. de 2022 | 88.647,13 | 88.647,13 | 88.647,13 | 88.647,13 | 88.647,13 | - |
07 de fev. de 2022 | 87.941,98 | 88.647,13 | 85.625,06 | 88.647,13 | 88.647,13 | 2.207.879 |
04 de fev. de 2022 | 85.725,80 | 88.143,45 | 85.121,38 | 87.740,51 | 87.740,51 | 1.856.970 |
03 de fev. de 2022 | 87.740,51 | 88.949,33 | 85.725,80 | 85.725,80 | 85.725,80 | 3.095.929 |
28 de jan. de 2022 | 83.408,88 | 86.229,48 | 82.804,47 | 85.625,06 | 85.625,06 | 2.936.684 |
27 de jan. de 2022 | 87.639,77 | 88.143,45 | 83.207,41 | 83.207,41 | 83.207,41 | 3.766.054 |
26 de jan. de 2022 | 88.244,18 | 88.244,18 | 88.244,18 | 88.244,18 | 88.244,18 | - |
25 de jan. de 2022 | 90.964,04 | 91.366,98 | 88.143,45 | 88.244,18 | 88.244,18 | 2.823.813 |
24 de jan. de 2022 | 91.568,45 | 92.777,27 | 90.359,63 | 90.661,83 | 90.661,83 | 2.006.938 |
21 de jan. de 2022 | 91.769,92 | 94.791,98 | 91.266,24 | 92.475,07 | 92.475,07 | 2.933.038 |
20 de jan. de 2022 | 91.467,71 | 93.381,69 | 89.453,01 | 92.978,74 | 92.978,74 | 2.982.749 |
19 de jan. de 2022 | 89.050,06 | 91.064,77 | 87.941,98 | 91.064,77 | 91.064,77 | 4.554.153 |
18 de jan. de 2022 | 93.583,16 | 95.094,19 | 92.676,54 | 92.676,54 | 92.676,54 | 1.638.777 |
17 de jan. de 2022 | 93.583,16 | 94.993,45 | 92.676,54 | 93.583,16 | 93.583,16 | 2.570.371 |
14 de jan. de 2022 | 95.900,07 | 96.000,80 | 94.288,30 | 94.590,51 | 94.590,51 | 2.665.413 |
13 de jan. de 2022 | 98.216,98 | 98.922,13 | 96.907,42 | 97.411,10 | 97.411,10 | 2.500.706 |
12 de jan. de 2022 | 96.806,69 | 99.325,07 | 96.806,69 | 97.914,78 | 97.914,78 | 3.329.971 |
11 de jan. de 2022 | 96.705,95 | 97.914,78 | 95.194,92 | 95.698,60 | 95.698,60 | 4.350.388 |
10 de jan. de 2022 | 100.735,37 | 101.239,05 | 95.900,07 | 97.310,37 | 97.310,37 | 5.338.491 |
07 de jan. de 2022 | 100.735,37 | 102.246,40 | 100.533,90 | 100.735,37 | 100.735,37 | 3.933.744 |
06 de jan. de 2022 | 103.253,75 | 103.757,43 | 100.634,63 | 100.735,37 | 100.735,37 | 7.068.448 |
05 de jan. de 2022 | 111.816,26 | 111.816,26 | 105.772,13 | 106.275,81 | 106.275,81 | 5.071.136 |
04 de jan. de 2022 | 114.838,32 | 115.342,00 | 111.816,26 | 112.319,94 | 112.319,94 | 2.378.714 |
30 de dez. de 2021 | 114.838,32 | 115.342,00 | 113.327,29 | 113.327,29 | 113.327,29 | 1.214.149 |
29 de dez. de 2021 | 116.349,35 | 118.364,05 | 114.838,32 | 114.838,32 | 114.838,32 | 1.778.425 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |