Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de mai. de 2024 | 107,000 | 108,100 | 105,500 | 105,800 | 105,800 | 4.459.072 |
30 de abr. de 2024 | 108,600 | 109,800 | 107,500 | 109,400 | 109,400 | 3.098.570 |
29 de abr. de 2024 | 108,800 | 108,800 | 104,700 | 105,400 | 105,400 | 3.526.557 |
26 de abr. de 2024 | 106,000 | 110,500 | 106,000 | 108,800 | 108,800 | 8.350.464 |
25 de abr. de 2024 | 105,800 | 107,300 | 105,000 | 106,500 | 106,500 | 4.322.661 |
24 de abr. de 2024 | 106,700 | 106,900 | 105,000 | 106,700 | 106,700 | 5.934.602 |
23 de abr. de 2024 | 102,900 | 105,200 | 102,900 | 105,000 | 105,000 | 5.647.710 |
22 de abr. de 2024 | 102,000 | 103,800 | 100,300 | 102,800 | 102,800 | 5.882.230 |
19 de abr. de 2024 | 104,000 | 104,800 | 100,700 | 101,500 | 101,500 | 7.815.698 |
18 de abr. de 2024 | 103,400 | 106,400 | 103,100 | 104,100 | 104,100 | 4.738.429 |
17 de abr. de 2024 | 103,600 | 104,600 | 102,000 | 103,400 | 103,400 | 8.136.785 |
16 de abr. de 2024 | 107,900 | 107,900 | 103,300 | 104,200 | 104,200 | 8.280.649 |
15 de abr. de 2024 | 108,200 | 110,200 | 107,600 | 109,000 | 109,000 | 2.727.298 |
12 de abr. de 2024 | 110,300 | 111,600 | 109,400 | 110,800 | 110,800 | 4.761.149 |
11 de abr. de 2024 | 108,400 | 110,400 | 105,700 | 110,200 | 110,200 | 5.648.619 |
10 de abr. de 2024 | 108,900 | 110,100 | 107,800 | 110,100 | 110,100 | 4.128.610 |
09 de abr. de 2024 | 107,800 | 109,400 | 106,800 | 108,900 | 108,900 | 4.099.619 |
08 de abr. de 2024 | 103,000 | 106,800 | 102,800 | 105,900 | 105,900 | 4.726.831 |
05 de abr. de 2024 | 103,100 | 106,000 | 102,600 | 104,500 | 104,500 | 4.161.642 |
03 de abr. de 2024 | 101,800 | 103,400 | 101,600 | 102,500 | 102,500 | 7.756.225 |
02 de abr. de 2024 | 103,100 | 106,300 | 103,100 | 104,800 | 104,800 | 9.764.417 |
28 de mar. de 2024 | 109,100 | 109,800 | 105,400 | 106,100 | 106,100 | 7.699.186 |
27 de mar. de 2024 | 108,000 | 110,000 | 107,600 | 109,100 | 109,100 | 8.524.396 |
26 de mar. de 2024 | 107,600 | 109,600 | 106,000 | 108,000 | 108,000 | 10.002.970 |
25 de mar. de 2024 | 104,500 | 105,400 | 102,700 | 104,700 | 104,700 | 3.569.054 |
22 de mar. de 2024 | 106,200 | 106,900 | 103,200 | 103,900 | 103,900 | 5.262.944 |
21 de mar. de 2024 | 104,000 | 105,400 | 102,800 | 104,500 | 104,500 | 6.795.744 |
20 de mar. de 2024 | 102,100 | 103,500 | 100,400 | 101,300 | 101,300 | 7.707.596 |
19 de mar. de 2024 | 101,900 | 103,300 | 99,850 | 102,100 | 102,100 | 6.474.938 |
18 de mar. de 2024 | 103,000 | 104,300 | 101,900 | 102,600 | 102,600 | 6.959.042 |
15 de mar. de 2024 | 100,000 | 103,200 | 99,750 | 102,500 | 102,500 | 11.311.350 |
14 de mar. de 2024 | 99,800 | 102,500 | 99,800 | 100,300 | 100,300 | 8.649.990 |
13 de mar. de 2024 | 98,150 | 100,300 | 96,600 | 99,350 | 99,350 | 7.812.849 |
12 de mar. de 2024 | 99,550 | 100,500 | 96,900 | 98,400 | 98,400 | 5.603.895 |
11 de mar. de 2024 | 95,600 | 100,000 | 95,100 | 99,550 | 99,550 | 8.498.266 |
08 de mar. de 2024 | 96,950 | 96,950 | 92,500 | 94,400 | 94,400 | 8.581.116 |
07 de mar. de 2024 | 96,850 | 98,000 | 92,500 | 93,650 | 93,650 | 10.003.839 |
06 de mar. de 2024 | 87,250 | 93,400 | 87,050 | 92,250 | 92,250 | 5.628.285 |
05 de mar. de 2024 | 88,250 | 89,800 | 86,150 | 87,250 | 87,250 | 4.289.802 |
04 de mar. de 2024 | 83,550 | 90,500 | 83,550 | 90,450 | 90,450 | 6.361.875 |
01 de mar. de 2024 | 83,650 | 84,000 | 82,100 | 82,550 | 82,550 | 7.263.716 |
29 de fev. de 2024 | 84,000 | 85,300 | 83,250 | 84,750 | 84,750 | 4.527.163 |
28 de fev. de 2024 | 85,000 | 85,150 | 83,000 | 84,050 | 84,050 | 4.255.879 |
27 de fev. de 2024 | 86,650 | 88,750 | 83,600 | 85,000 | 85,000 | 4.737.215 |
26 de fev. de 2024 | 84,650 | 86,800 | 84,450 | 86,650 | 86,650 | 2.950.698 |
23 de fev. de 2024 | 85,500 | 86,550 | 84,500 | 85,450 | 85,450 | 2.039.833 |
22 de fev. de 2024 | 84,400 | 87,400 | 84,000 | 85,500 | 85,500 | 4.250.564 |
21 de fev. de 2024 | 82,750 | 88,800 | 82,450 | 87,000 | 87,000 | 6.100.179 |
20 de fev. de 2024 | 82,050 | 83,100 | 81,100 | 83,100 | 83,100 | 3.199.907 |
19 de fev. de 2024 | 83,550 | 83,700 | 80,400 | 82,350 | 82,350 | 4.811.098 |
16 de fev. de 2024 | 85,400 | 85,400 | 82,850 | 84,700 | 84,700 | 2.340.849 |
15 de fev. de 2024 | 84,400 | 84,700 | 81,750 | 84,450 | 84,450 | 3.256.649 |
14 de fev. de 2024 | 83,950 | 85,600 | 82,450 | 84,600 | 84,600 | 3.547.751 |
09 de fev. de 2024 | 82,900 | 82,900 | 82,900 | 82,900 | 82,900 | - |
08 de fev. de 2024 | 84,750 | 87,450 | 83,800 | 84,250 | 84,250 | 3.547.456 |
07 de fev. de 2024 | 84,000 | 87,000 | 84,000 | 85,900 | 85,900 | 3.071.658 |
06 de fev. de 2024 | 83,150 | 84,900 | 82,600 | 84,200 | 84,200 | 4.130.541 |
05 de fev. de 2024 | 83,950 | 84,700 | 82,400 | 83,900 | 83,900 | 3.156.751 |
02 de fev. de 2024 | 86,750 | 88,150 | 85,500 | 86,100 | 86,100 | 5.076.316 |
01 de fev. de 2024 | 83,050 | 86,950 | 82,500 | 85,050 | 85,050 | 4.471.730 |
31 de jan. de 2024 | 83,450 | 86,050 | 82,300 | 83,200 | 83,200 | 6.765.622 |
30 de jan. de 2024 | 87,400 | 87,400 | 84,350 | 85,250 | 85,250 | 4.531.853 |
29 de jan. de 2024 | 88,900 | 89,150 | 87,350 | 88,700 | 88,700 | 2.398.970 |
26 de jan. de 2024 | 89,000 | 90,900 | 88,550 | 89,000 | 89,000 | 3.060.934 |
25 de jan. de 2024 | 88,600 | 89,650 | 88,000 | 89,000 | 89,000 | 4.436.743 |
24 de jan. de 2024 | 88,300 | 89,400 | 85,800 | 89,200 | 89,200 | 4.894.622 |
23 de jan. de 2024 | 83,700 | 88,550 | 83,550 | 88,300 | 88,300 | 5.808.696 |
22 de jan. de 2024 | 84,650 | 84,900 | 82,200 | 82,400 | 82,400 | 6.477.789 |
19 de jan. de 2024 | 83,100 | 85,150 | 83,100 | 84,650 | 84,650 | 4.725.974 |
18 de jan. de 2024 | 84,100 | 84,800 | 82,750 | 83,100 | 83,100 | 2.953.733 |
17 de jan. de 2024 | 84,300 | 84,400 | 82,800 | 83,500 | 83,500 | 3.888.751 |
16 de jan. de 2024 | 86,200 | 86,300 | 84,250 | 84,700 | 84,700 | 3.643.066 |
15 de jan. de 2024 | 86,150 | 86,150 | 86,150 | 86,150 | 86,150 | - |
12 de jan. de 2024 | 87,000 | 87,000 | 85,850 | 86,300 | 86,300 | 6.304.903 |
11 de jan. de 2024 | 88,700 | 89,200 | 86,750 | 87,000 | 87,000 | 4.310.710 |
10 de jan. de 2024 | 87,000 | 88,600 | 86,700 | 87,900 | 87,900 | 4.820.859 |
09 de jan. de 2024 | 87,100 | 87,250 | 85,750 | 86,050 | 86,050 | 3.473.674 |
08 de jan. de 2024 | 86,000 | 87,150 | 84,550 | 85,150 | 85,150 | 1.977.062 |
05 de jan. de 2024 | 88,450 | 88,450 | 85,550 | 86,800 | 86,800 | 3.411.809 |
04 de jan. de 2024 | 88,900 | 89,000 | 86,350 | 87,650 | 87,650 | 4.552.014 |
03 de jan. de 2024 | 92,000 | 92,250 | 87,250 | 88,900 | 88,900 | 4.803.453 |
02 de jan. de 2024 | 93,050 | 93,750 | 91,750 | 92,700 | 92,700 | 2.347.663 |
29 de dez. de 2023 | 94,200 | 94,200 | 92,100 | 93,050 | 93,050 | 2.634.137 |
28 de dez. de 2023 | 93,100 | 94,800 | 92,600 | 93,500 | 93,500 | 3.331.619 |
27 de dez. de 2023 | 93,100 | 93,600 | 92,000 | 93,100 | 93,100 | 2.398.861 |
22 de dez. de 2023 | 91,600 | 93,800 | 91,000 | 92,500 | 92,500 | 4.559.445 |
21 de dez. de 2023 | 93,550 | 93,550 | 90,400 | 91,300 | 91,300 | 4.169.869 |
20 de dez. de 2023 | 92,650 | 94,450 | 92,200 | 93,500 | 93,500 | 4.331.931 |
19 de dez. de 2023 | 92,000 | 92,250 | 90,850 | 91,750 | 91,750 | 3.621.098 |
18 de dez. de 2023 | 89,000 | 92,000 | 88,800 | 91,900 | 91,900 | 7.826.075 |
15 de dez. de 2023 | 88,500 | 92,350 | 87,650 | 88,700 | 88,700 | 13.217.317 |
14 de dez. de 2023 | 81,600 | 87,750 | 81,500 | 87,150 | 87,150 | 10.223.406 |
13 de dez. de 2023 | 78,500 | 80,450 | 78,500 | 79,250 | 79,250 | 2.709.399 |
12 de dez. de 2023 | 78,900 | 80,400 | 78,250 | 80,400 | 80,400 | 2.378.602 |
11 de dez. de 2023 | 76,000 | 79,150 | 76,000 | 78,600 | 78,600 | 2.369.421 |
08 de dez. de 2023 | 78,000 | 78,550 | 76,950 | 77,550 | 77,550 | 2.057.924 |
07 de dez. de 2023 | 79,350 | 79,550 | 77,450 | 78,150 | 78,150 | 2.578.700 |
06 de dez. de 2023 | 78,300 | 80,200 | 77,300 | 79,450 | 79,450 | 3.318.780 |
05 de dez. de 2023 | 80,150 | 80,400 | 76,650 | 77,400 | 77,400 | 3.226.471 |
04 de dez. de 2023 | 79,800 | 83,350 | 79,700 | 79,800 | 79,800 | 4.412.376 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |