Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
14 de jun. de 2024 | 4,350 | 4,370 | 4,290 | 4,300 | 4,300 | 34.302.591 |
13 de jun. de 2024 | 4,310 | 4,370 | 4,300 | 4,350 | 4,350 | 18.300.296 |
12 de jun. de 2024 | 4,300 | 4,330 | 4,240 | 4,310 | 4,310 | 29.384.541 |
11 de jun. de 2024 | 4,400 | 4,450 | 4,270 | 4,300 | 4,300 | 45.864.982 |
07 de jun. de 2024 | 4,340 | 4,470 | 4,320 | 4,390 | 4,390 | 56.298.465 |
06 de jun. de 2024 | 4,310 | 4,340 | 4,290 | 4,320 | 4,320 | 52.898.000 |
05 de jun. de 2024 | 4,390 | 4,440 | 4,300 | 4,300 | 4,300 | 84.255.809 |
05 de jun. de 2024 | 0.098814 Dividendo | |||||
04 de jun. de 2024 | 4,480 | 4,490 | 4,420 | 4,480 | 4,381 | 79.020.425 |
03 de jun. de 2024 | 4,480 | 4,560 | 4,460 | 4,480 | 4,381 | 171.477.220 |
31 de mai. de 2024 | 4,410 | 4,510 | 4,410 | 4,480 | 4,381 | 96.943.940 |
30 de mai. de 2024 | 4,440 | 4,490 | 4,400 | 4,400 | 4,303 | 42.402.097 |
29 de mai. de 2024 | 4,480 | 4,490 | 4,440 | 4,450 | 4,352 | 28.154.281 |
28 de mai. de 2024 | 4,470 | 4,490 | 4,460 | 4,460 | 4,362 | 52.889.900 |
27 de mai. de 2024 | 4,450 | 4,500 | 4,450 | 4,470 | 4,371 | 61.997.541 |
24 de mai. de 2024 | 4,430 | 4,460 | 4,410 | 4,440 | 4,342 | 29.060.784 |
23 de mai. de 2024 | 4,430 | 4,460 | 4,410 | 4,440 | 4,342 | 40.784.635 |
22 de mai. de 2024 | 4,320 | 4,460 | 4,320 | 4,440 | 4,342 | 63.458.000 |
21 de mai. de 2024 | 4,340 | 4,360 | 4,290 | 4,320 | 4,225 | 92.882.162 |
20 de mai. de 2024 | 4,460 | 4,460 | 4,320 | 4,340 | 4,244 | 129.862.190 |
17 de mai. de 2024 | 4,430 | 4,470 | 4,410 | 4,460 | 4,362 | 46.331.300 |
16 de mai. de 2024 | 4,430 | 4,480 | 4,400 | 4,410 | 4,313 | 61.860.131 |
14 de mai. de 2024 | 4,440 | 4,480 | 4,430 | 4,430 | 4,332 | 41.924.216 |
13 de mai. de 2024 | 4,470 | 4,490 | 4,430 | 4,440 | 4,342 | 55.601.254 |
10 de mai. de 2024 | 4,350 | 4,550 | 4,350 | 4,470 | 4,371 | 131.649.976 |
09 de mai. de 2024 | 4,340 | 4,390 | 4,310 | 4,320 | 4,225 | 70.456.627 |
08 de mai. de 2024 | 4,260 | 4,340 | 4,250 | 4,330 | 4,234 | 66.534.114 |
07 de mai. de 2024 | 4,260 | 4,300 | 4,240 | 4,260 | 4,166 | 71.666.322 |
06 de mai. de 2024 | 4,210 | 4,270 | 4,160 | 4,250 | 4,156 | 166.334.000 |
03 de mai. de 2024 | 4,260 | 4,280 | 4,180 | 4,200 | 4,107 | 49.302.728 |
02 de mai. de 2024 | 4,300 | 4,320 | 4,240 | 4,260 | 4,166 | 20.861.400 |
30 de abr. de 2024 | 4,300 | 4,350 | 4,270 | 4,320 | 4,225 | 57.096.037 |
29 de abr. de 2024 | 4,420 | 4,430 | 4,270 | 4,310 | 4,215 | 110.087.581 |
26 de abr. de 2024 | 4,440 | 4,460 | 4,400 | 4,400 | 4,303 | 68.412.710 |
25 de abr. de 2024 | 4,420 | 4,450 | 4,390 | 4,440 | 4,342 | 24.838.305 |
24 de abr. de 2024 | 4,380 | 4,420 | 4,340 | 4,420 | 4,323 | 48.022.777 |
23 de abr. de 2024 | 4,450 | 4,460 | 4,330 | 4,390 | 4,293 | 62.133.782 |
22 de abr. de 2024 | 4,440 | 4,500 | 4,440 | 4,450 | 4,352 | 39.267.983 |
19 de abr. de 2024 | 4,440 | 4,490 | 4,390 | 4,440 | 4,342 | 35.283.597 |
18 de abr. de 2024 | 4,510 | 4,550 | 4,430 | 4,450 | 4,352 | 49.289.807 |
17 de abr. de 2024 | 4,330 | 4,560 | 4,330 | 4,520 | 4,420 | 186.552.326 |
16 de abr. de 2024 | 4,310 | 4,410 | 4,300 | 4,360 | 4,264 | 162.554.914 |
15 de abr. de 2024 | 4,230 | 4,360 | 4,220 | 4,340 | 4,244 | 92.944.349 |
12 de abr. de 2024 | 4,250 | 4,300 | 4,240 | 4,250 | 4,156 | 52.635.024 |
11 de abr. de 2024 | 4,220 | 4,300 | 4,210 | 4,280 | 4,186 | 53.180.863 |
10 de abr. de 2024 | 4,190 | 4,260 | 4,180 | 4,240 | 4,146 | 78.502.196 |
09 de abr. de 2024 | 4,180 | 4,210 | 4,170 | 4,180 | 4,088 | 38.083.323 |
08 de abr. de 2024 | 4,110 | 4,190 | 4,100 | 4,180 | 4,088 | 38.697.513 |
05 de abr. de 2024 | 4,160 | 4,160 | 4,090 | 4,100 | 4,010 | 10.598.500 |
03 de abr. de 2024 | 4,140 | 4,190 | 4,120 | 4,160 | 4,068 | 47.517.691 |
02 de abr. de 2024 | 4,210 | 4,210 | 4,120 | 4,130 | 4,039 | 82.844.958 |
28 de mar. de 2024 | 4,090 | 4,200 | 4,090 | 4,190 | 4,098 | 77.345.723 |
27 de mar. de 2024 | 4,100 | 4,110 | 4,020 | 4,090 | 4,000 | 60.943.121 |
26 de mar. de 2024 | 4,110 | 4,120 | 4,090 | 4,100 | 4,010 | 41.748.900 |
25 de mar. de 2024 | 4,050 | 4,120 | 4,020 | 4,090 | 4,000 | 59.730.000 |
22 de mar. de 2024 | 4,060 | 4,100 | 3,990 | 4,060 | 3,970 | 100.813.528 |
21 de mar. de 2024 | 4,000 | 4,100 | 4,000 | 4,070 | 3,980 | 111.866.390 |
20 de mar. de 2024 | 3,940 | 4,050 | 3,940 | 4,000 | 3,912 | 184.368.834 |
19 de mar. de 2024 | 3,920 | 3,950 | 3,880 | 3,940 | 3,853 | 101.113.853 |
18 de mar. de 2024 | 3,870 | 3,950 | 3,870 | 3,910 | 3,824 | 67.929.064 |
15 de mar. de 2024 | 3,950 | 3,960 | 3,860 | 3,890 | 3,804 | 91.477.369 |
14 de mar. de 2024 | 3,950 | 3,970 | 3,920 | 3,950 | 3,863 | 69.538.041 |
13 de mar. de 2024 | 3,930 | 3,970 | 3,880 | 3,950 | 3,863 | 88.671.084 |
12 de mar. de 2024 | 4,050 | 4,050 | 3,900 | 3,930 | 3,843 | 211.252.502 |
11 de mar. de 2024 | 4,070 | 4,130 | 4,020 | 4,030 | 3,941 | 69.823.566 |
08 de mar. de 2024 | 4,070 | 4,100 | 3,990 | 4,060 | 3,970 | 137.639.530 |
07 de mar. de 2024 | 4,070 | 4,100 | 4,050 | 4,060 | 3,970 | 68.484.693 |
06 de mar. de 2024 | 4,070 | 4,110 | 4,020 | 4,070 | 3,980 | 86.072.195 |
05 de mar. de 2024 | 4,150 | 4,190 | 4,060 | 4,070 | 3,980 | 77.080.989 |
04 de mar. de 2024 | 4,150 | 4,230 | 4,130 | 4,150 | 4,058 | 112.168.647 |
01 de mar. de 2024 | 4,140 | 4,180 | 4,090 | 4,150 | 4,058 | 89.035.951 |
29 de fev. de 2024 | 4,270 | 4,300 | 4,130 | 4,170 | 4,078 | 137.224.319 |
28 de fev. de 2024 | 4,300 | 4,310 | 4,210 | 4,280 | 4,186 | 74.988.474 |
27 de fev. de 2024 | 4,270 | 4,310 | 4,200 | 4,300 | 4,205 | 73.109.408 |
26 de fev. de 2024 | 4,310 | 4,310 | 4,240 | 4,270 | 4,176 | 71.621.717 |
23 de fev. de 2024 | 4,380 | 4,400 | 4,270 | 4,300 | 4,205 | 87.160.931 |
22 de fev. de 2024 | 4,250 | 4,410 | 4,230 | 4,390 | 4,293 | 148.615.322 |
21 de fev. de 2024 | 4,210 | 4,320 | 4,200 | 4,230 | 4,137 | 85.097.281 |
20 de fev. de 2024 | 4,150 | 4,250 | 4,130 | 4,210 | 4,117 | 114.009.523 |
19 de fev. de 2024 | 4,020 | 4,160 | 3,990 | 4,150 | 4,058 | 153.268.075 |
16 de fev. de 2024 | 4,000 | 4,040 | 3,960 | 3,990 | 3,902 | 44.594.200 |
15 de fev. de 2024 | 4,050 | 4,050 | 4,000 | 4,000 | 3,912 | 11.986.112 |
14 de fev. de 2024 | 4,070 | 4,070 | 4,020 | 4,050 | 3,961 | 11.873.857 |
09 de fev. de 2024 | 4,100 | 4,100 | 4,100 | 4,100 | 4,010 | - |
08 de fev. de 2024 | 4,080 | 4,170 | 4,070 | 4,120 | 4,029 | 99.268.000 |
07 de fev. de 2024 | 4,030 | 4,130 | 4,030 | 4,080 | 3,990 | 92.362.158 |
06 de fev. de 2024 | 4,010 | 4,090 | 4,000 | 4,060 | 3,970 | 82.557.918 |
05 de fev. de 2024 | 4,010 | 4,040 | 3,960 | 4,030 | 3,941 | 76.650.149 |
02 de fev. de 2024 | 3,990 | 4,040 | 3,970 | 3,990 | 3,902 | 64.366.000 |
01 de fev. de 2024 | 4,010 | 4,030 | 3,950 | 3,990 | 3,902 | 53.306.000 |
31 de jan. de 2024 | 4,000 | 4,040 | 3,940 | 4,020 | 3,931 | 60.620.054 |
30 de jan. de 2024 | 4,000 | 4,040 | 3,970 | 4,010 | 3,922 | 49.523.850 |
29 de jan. de 2024 | 4,000 | 4,060 | 3,990 | 4,010 | 3,922 | 99.904.989 |
26 de jan. de 2024 | 4,000 | 4,060 | 3,980 | 4,000 | 3,912 | 92.166.252 |
25 de jan. de 2024 | 3,870 | 4,060 | 3,860 | 4,000 | 3,912 | 112.672.342 |
24 de jan. de 2024 | 3,720 | 3,930 | 3,700 | 3,870 | 3,785 | 50.750.000 |
23 de jan. de 2024 | 3,740 | 3,780 | 3,680 | 3,720 | 3,638 | 58.429.060 |
22 de jan. de 2024 | 3,820 | 3,850 | 3,690 | 3,730 | 3,648 | 48.559.796 |
19 de jan. de 2024 | 3,810 | 3,870 | 3,790 | 3,820 | 3,736 | 31.433.000 |
18 de jan. de 2024 | 3,800 | 3,820 | 3,750 | 3,810 | 3,726 | 33.130.833 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |