Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de jun. de 2024 | 3,630 | 3,720 | 3,630 | 3,630 | 3,630 | 6.489.986 |
27 de jun. de 2024 | 3,690 | 3,690 | 3,620 | 3,630 | 3,630 | 13.262.000 |
26 de jun. de 2024 | 3,650 | 3,710 | 3,630 | 3,690 | 3,690 | 9.976.740 |
25 de jun. de 2024 | 3,690 | 3,710 | 3,650 | 3,670 | 3,670 | 8.838.000 |
24 de jun. de 2024 | 3,770 | 3,770 | 3,640 | 3,690 | 3,690 | 17.875.159 |
21 de jun. de 2024 | 3,860 | 3,860 | 3,760 | 3,760 | 3,760 | 16.965.159 |
20 de jun. de 2024 | 3,860 | 3,910 | 3,800 | 3,860 | 3,860 | 9.898.820 |
19 de jun. de 2024 | 3,860 | 3,910 | 3,820 | 3,900 | 3,900 | 11.966.230 |
18 de jun. de 2024 | 3,830 | 3,870 | 3,810 | 3,840 | 3,840 | 6.554.062 |
17 de jun. de 2024 | 3,850 | 3,880 | 3,800 | 3,810 | 3,810 | 11.890.000 |
14 de jun. de 2024 | 3,930 | 3,930 | 3,830 | 3,880 | 3,880 | 25.512.424 |
13 de jun. de 2024 | 4,010 | 4,030 | 3,920 | 3,950 | 3,950 | 14.201.033 |
12 de jun. de 2024 | 3,960 | 4,020 | 3,910 | 3,990 | 3,990 | 10.629.369 |
11 de jun. de 2024 | 4,050 | 4,070 | 3,960 | 3,980 | 3,980 | 18.332.000 |
07 de jun. de 2024 | 4,080 | 4,120 | 4,050 | 4,080 | 4,080 | 9.562.162 |
06 de jun. de 2024 | 4,140 | 4,170 | 4,050 | 4,060 | 4,060 | 10.805.700 |
05 de jun. de 2024 | 4,210 | 4,240 | 4,100 | 4,120 | 4,120 | 13.711.104 |
04 de jun. de 2024 | 4,110 | 4,270 | 4,070 | 4,200 | 4,200 | 19.280.603 |
03 de jun. de 2024 | 4,200 | 4,220 | 4,080 | 4,110 | 4,110 | 35.414.691 |
31 de mai. de 2024 | 4,320 | 4,350 | 4,160 | 4,160 | 4,160 | 177.786.877 |
30 de mai. de 2024 | 4,270 | 4,340 | 4,250 | 4,310 | 4,310 | 10.001.837 |
29 de mai. de 2024 | 4,310 | 4,350 | 4,240 | 4,300 | 4,300 | 12.973.838 |
28 de mai. de 2024 | 4,420 | 4,420 | 4,310 | 4,310 | 4,310 | 17.095.046 |
27 de mai. de 2024 | 4,360 | 4,460 | 4,270 | 4,410 | 4,410 | 15.665.746 |
24 de mai. de 2024 | 4,350 | 4,480 | 4,220 | 4,330 | 4,330 | 31.717.210 |
23 de mai. de 2024 | 4,590 | 4,590 | 4,350 | 4,360 | 4,360 | 32.436.022 |
22 de mai. de 2024 | 4,420 | 4,630 | 4,370 | 4,590 | 4,590 | 46.702.643 |
21 de mai. de 2024 | 4,400 | 4,450 | 4,330 | 4,390 | 4,390 | 34.843.534 |
20 de mai. de 2024 | 4,190 | 4,420 | 4,150 | 4,410 | 4,410 | 59.790.170 |
17 de mai. de 2024 | 4,070 | 4,180 | 4,060 | 4,150 | 4,150 | 30.984.599 |
16 de mai. de 2024 | 4,070 | 4,120 | 4,000 | 4,040 | 4,040 | 22.703.300 |
14 de mai. de 2024 | 4,140 | 4,140 | 4,030 | 4,050 | 4,050 | 12.470.426 |
13 de mai. de 2024 | 4,080 | 4,120 | 3,950 | 4,120 | 4,120 | 20.160.670 |
10 de mai. de 2024 | 4,020 | 4,100 | 3,990 | 4,060 | 4,060 | 19.406.528 |
09 de mai. de 2024 | 3,890 | 4,010 | 3,860 | 4,010 | 4,010 | 20.917.586 |
08 de mai. de 2024 | 3,920 | 3,970 | 3,860 | 3,890 | 3,890 | 18.814.409 |
07 de mai. de 2024 | 4,030 | 4,040 | 3,910 | 3,940 | 3,940 | 20.160.600 |
06 de mai. de 2024 | 3,990 | 4,040 | 3,960 | 4,030 | 4,030 | 15.944.149 |
03 de mai. de 2024 | 4,080 | 4,100 | 3,950 | 3,990 | 3,990 | 9.600.750 |
02 de mai. de 2024 | 3,940 | 4,050 | 3,860 | 4,040 | 4,040 | 9.089.331 |
30 de abr. de 2024 | 3,980 | 4,020 | 3,890 | 3,940 | 3,940 | 24.171.297 |
29 de abr. de 2024 | 3,990 | 4,010 | 3,730 | 3,970 | 3,970 | 58.032.000 |
26 de abr. de 2024 | 4,000 | 4,160 | 3,900 | 4,140 | 4,140 | 32.977.847 |
25 de abr. de 2024 | 3,890 | 4,030 | 3,840 | 4,010 | 4,010 | 23.267.750 |
24 de abr. de 2024 | 3,770 | 3,900 | 3,750 | 3,890 | 3,890 | 20.206.744 |
23 de abr. de 2024 | 3,800 | 3,820 | 3,710 | 3,760 | 3,760 | 19.132.000 |
22 de abr. de 2024 | 3,730 | 3,910 | 3,730 | 3,810 | 3,810 | 30.939.659 |
19 de abr. de 2024 | 3,800 | 3,820 | 3,630 | 3,730 | 3,730 | 27.024.847 |
18 de abr. de 2024 | 3,610 | 3,870 | 3,610 | 3,830 | 3,830 | 29.412.092 |
17 de abr. de 2024 | 3,560 | 3,650 | 3,560 | 3,640 | 3,640 | 10.030.379 |
16 de abr. de 2024 | 3,720 | 3,730 | 3,580 | 3,580 | 3,580 | 25.095.950 |
15 de abr. de 2024 | 3,720 | 3,790 | 3,720 | 3,730 | 3,730 | 16.095.836 |
12 de abr. de 2024 | 3,890 | 3,920 | 3,740 | 3,760 | 3,760 | 28.084.482 |
11 de abr. de 2024 | 3,900 | 3,980 | 3,870 | 3,940 | 3,940 | 9.806.529 |
10 de abr. de 2024 | 3,950 | 3,990 | 3,920 | 3,950 | 3,950 | 8.175.969 |
09 de abr. de 2024 | 3,850 | 3,960 | 3,850 | 3,930 | 3,930 | 9.763.145 |
08 de abr. de 2024 | 3,750 | 3,890 | 3,740 | 3,860 | 3,860 | 18.996.000 |
05 de abr. de 2024 | 3,840 | 3,850 | 3,690 | 3,760 | 3,760 | 7.670.373 |
03 de abr. de 2024 | 3,760 | 3,850 | 3,720 | 3,840 | 3,840 | 20.624.000 |
02 de abr. de 2024 | 3,830 | 3,850 | 3,730 | 3,760 | 3,760 | 17.023.055 |
28 de mar. de 2024 | 3,750 | 3,810 | 3,720 | 3,800 | 3,800 | 9.754.926 |
27 de mar. de 2024 | 3,800 | 3,800 | 3,710 | 3,740 | 3,740 | 14.950.000 |
26 de mar. de 2024 | 3,860 | 3,890 | 3,760 | 3,820 | 3,820 | 14.832.000 |
25 de mar. de 2024 | 3,950 | 3,950 | 3,830 | 3,860 | 3,860 | 13.982.000 |
22 de mar. de 2024 | 4,030 | 4,030 | 3,840 | 3,920 | 3,920 | 19.224.000 |
21 de mar. de 2024 | 4,010 | 4,080 | 4,000 | 4,040 | 4,040 | 14.872.990 |
20 de mar. de 2024 | 3,990 | 4,030 | 3,960 | 3,990 | 3,990 | 7.449.110 |
19 de mar. de 2024 | 4,140 | 4,140 | 3,980 | 4,010 | 4,010 | 16.382.127 |
18 de mar. de 2024 | 4,080 | 4,170 | 4,080 | 4,140 | 4,140 | 8.854.368 |
15 de mar. de 2024 | 4,120 | 4,150 | 4,060 | 4,070 | 4,070 | 13.383.170 |
14 de mar. de 2024 | 4,160 | 4,260 | 4,090 | 4,130 | 4,130 | 24.789.063 |
13 de mar. de 2024 | 4,190 | 4,200 | 4,110 | 4,130 | 4,130 | 20.673.666 |
12 de mar. de 2024 | 4,040 | 4,230 | 4,020 | 4,190 | 4,190 | 30.535.340 |
11 de mar. de 2024 | 3,960 | 4,050 | 3,940 | 4,040 | 4,040 | 17.504.218 |
08 de mar. de 2024 | 3,940 | 4,000 | 3,910 | 3,940 | 3,940 | 10.046.000 |
07 de mar. de 2024 | 3,970 | 4,020 | 3,900 | 3,940 | 3,940 | 9.603.754 |
06 de mar. de 2024 | 3,990 | 3,990 | 3,890 | 3,960 | 3,960 | 13.580.774 |
05 de mar. de 2024 | 4,050 | 4,070 | 3,920 | 3,970 | 3,970 | 25.256.688 |
04 de mar. de 2024 | 4,180 | 4,180 | 4,030 | 4,080 | 4,080 | 16.303.783 |
01 de mar. de 2024 | 4,200 | 4,220 | 4,080 | 4,160 | 4,160 | 15.600.370 |
29 de fev. de 2024 | 4,230 | 4,260 | 4,170 | 4,200 | 4,200 | 13.629.741 |
28 de fev. de 2024 | 4,300 | 4,340 | 4,210 | 4,220 | 4,220 | 9.352.000 |
27 de fev. de 2024 | 4,270 | 4,300 | 4,210 | 4,290 | 4,290 | 28.653.707 |
26 de fev. de 2024 | 4,290 | 4,310 | 4,230 | 4,260 | 4,260 | 9.328.850 |
23 de fev. de 2024 | 4,390 | 4,390 | 4,260 | 4,290 | 4,290 | 18.872.000 |
22 de fev. de 2024 | 4,380 | 4,400 | 4,320 | 4,390 | 4,390 | 14.308.000 |
21 de fev. de 2024 | 4,300 | 4,480 | 4,220 | 4,380 | 4,380 | 20.078.892 |
20 de fev. de 2024 | 4,280 | 4,380 | 4,220 | 4,300 | 4,300 | 12.089.804 |
19 de fev. de 2024 | 4,290 | 4,360 | 4,220 | 4,280 | 4,280 | 15.786.978 |
16 de fev. de 2024 | 4,150 | 4,290 | 4,090 | 4,290 | 4,290 | 12.362.116 |
15 de fev. de 2024 | 4,130 | 4,250 | 4,040 | 4,110 | 4,110 | 8.103.931 |
14 de fev. de 2024 | 4,250 | 4,300 | 4,100 | 4,190 | 4,190 | 4.984.603 |
09 de fev. de 2024 | 4,330 | 4,330 | 4,180 | 4,270 | 4,270 | 1.748.110 |
08 de fev. de 2024 | 4,270 | 4,390 | 4,220 | 4,330 | 4,330 | 13.657.480 |
07 de fev. de 2024 | 4,280 | 4,410 | 4,240 | 4,270 | 4,270 | 20.400.283 |
06 de fev. de 2024 | 4,130 | 4,320 | 4,110 | 4,280 | 4,280 | 21.270.450 |
05 de fev. de 2024 | 4,230 | 4,230 | 4,070 | 4,130 | 4,130 | 15.700.000 |
02 de fev. de 2024 | 4,360 | 4,380 | 4,200 | 4,250 | 4,250 | 9.291.202 |
01 de fev. de 2024 | 4,360 | 4,380 | 4,260 | 4,280 | 4,280 | 11.578.248 |
31 de jan. de 2024 | 4,510 | 4,570 | 4,330 | 4,360 | 4,360 | 12.597.136 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |