Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de mai. de 2024 | 5,990 | 5,990 | 5,890 | 5,930 | 5,930 | 11.935.630 |
30 de abr. de 2024 | 5,910 | 6,030 | 5,870 | 5,950 | 5,950 | 24.776.018 |
29 de abr. de 2024 | 6,140 | 6,160 | 5,920 | 5,920 | 5,920 | 49.142.999 |
26 de abr. de 2024 | 6,050 | 6,150 | 6,050 | 6,120 | 6,120 | 28.857.670 |
25 de abr. de 2024 | 5,970 | 6,080 | 5,970 | 6,040 | 6,040 | 21.381.704 |
24 de abr. de 2024 | 5,980 | 6,090 | 5,970 | 5,970 | 5,970 | 39.563.158 |
23 de abr. de 2024 | 6,030 | 6,040 | 5,920 | 5,980 | 5,980 | 20.541.198 |
22 de abr. de 2024 | 5,990 | 6,130 | 5,980 | 5,990 | 5,990 | 37.404.646 |
19 de abr. de 2024 | 5,920 | 6,030 | 5,870 | 6,000 | 6,000 | 36.507.791 |
18 de abr. de 2024 | 5,980 | 6,110 | 5,950 | 5,950 | 5,950 | 28.463.015 |
17 de abr. de 2024 | 5,860 | 6,030 | 5,820 | 5,980 | 5,980 | 50.226.245 |
16 de abr. de 2024 | 5,900 | 5,940 | 5,850 | 5,860 | 5,860 | 29.451.756 |
15 de abr. de 2024 | 5,800 | 5,970 | 5,790 | 5,920 | 5,920 | 32.826.110 |
12 de abr. de 2024 | 5,850 | 5,870 | 5,790 | 5,820 | 5,820 | 15.088.023 |
11 de abr. de 2024 | 5,770 | 5,890 | 5,700 | 5,860 | 5,860 | 24.466.289 |
10 de abr. de 2024 | 5,790 | 5,830 | 5,760 | 5,810 | 5,810 | 22.797.480 |
09 de abr. de 2024 | 5,730 | 5,790 | 5,720 | 5,750 | 5,750 | 22.225.028 |
08 de abr. de 2024 | 5,620 | 5,740 | 5,570 | 5,720 | 5,720 | 18.665.679 |
05 de abr. de 2024 | 5,690 | 5,690 | 5,580 | 5,590 | 5,590 | 12.233.977 |
03 de abr. de 2024 | 5,740 | 5,760 | 5,700 | 5,700 | 5,700 | 13.748.672 |
02 de abr. de 2024 | 5,700 | 5,760 | 5,660 | 5,740 | 5,740 | 32.872.026 |
28 de mar. de 2024 | 5,570 | 5,650 | 5,560 | 5,650 | 5,650 | 22.863.234 |
27 de mar. de 2024 | 5,640 | 5,650 | 5,550 | 5,560 | 5,560 | 20.422.293 |
26 de mar. de 2024 | 5,600 | 5,670 | 5,590 | 5,650 | 5,650 | 23.680.472 |
25 de mar. de 2024 | 5,590 | 5,670 | 5,570 | 5,570 | 5,570 | 23.095.239 |
22 de mar. de 2024 | 5,660 | 5,700 | 5,550 | 5,600 | 5,600 | 24.162.634 |
21 de mar. de 2024 | 5,720 | 5,750 | 5,660 | 5,660 | 5,660 | 22.525.128 |
20 de mar. de 2024 | 5,700 | 5,740 | 5,580 | 5,690 | 5,690 | 55.518.018 |
19 de mar. de 2024 | 5,560 | 5,610 | 5,460 | 5,570 | 5,570 | 25.363.961 |
18 de mar. de 2024 | 5,450 | 5,570 | 5,400 | 5,560 | 5,560 | 18.327.568 |
15 de mar. de 2024 | 5,470 | 5,480 | 5,380 | 5,440 | 5,440 | 14.716.575 |
14 de mar. de 2024 | 5,480 | 5,510 | 5,450 | 5,480 | 5,480 | 15.450.196 |
13 de mar. de 2024 | 5,510 | 5,540 | 5,420 | 5,510 | 5,510 | 26.133.083 |
12 de mar. de 2024 | 5,630 | 5,640 | 5,490 | 5,520 | 5,520 | 42.670.157 |
11 de mar. de 2024 | 5,660 | 5,750 | 5,580 | 5,600 | 5,600 | 27.568.453 |
08 de mar. de 2024 | 5,640 | 5,700 | 5,600 | 5,650 | 5,650 | 24.348.246 |
07 de mar. de 2024 | 5,680 | 5,710 | 5,600 | 5,620 | 5,620 | 20.084.963 |
06 de mar. de 2024 | 5,640 | 5,710 | 5,620 | 5,680 | 5,680 | 19.927.025 |
05 de mar. de 2024 | 5,660 | 5,790 | 5,590 | 5,640 | 5,640 | 34.937.080 |
04 de mar. de 2024 | 5,610 | 5,640 | 5,560 | 5,630 | 5,630 | 56.258.346 |
01 de mar. de 2024 | 5,400 | 5,820 | 5,360 | 5,820 | 5,820 | 138.156.378 |
29 de fev. de 2024 | 5,510 | 5,580 | 5,440 | 5,440 | 5,440 | 26.839.786 |
28 de fev. de 2024 | 5,590 | 5,590 | 5,490 | 5,510 | 5,510 | 31.823.485 |
27 de fev. de 2024 | 5,520 | 5,590 | 5,460 | 5,580 | 5,580 | 34.652.783 |
26 de fev. de 2024 | 5,670 | 5,670 | 5,520 | 5,540 | 5,540 | 23.014.293 |
23 de fev. de 2024 | 5,700 | 5,750 | 5,630 | 5,650 | 5,650 | 26.370.284 |
22 de fev. de 2024 | 5,500 | 5,740 | 5,490 | 5,730 | 5,730 | 51.610.601 |
21 de fev. de 2024 | 5,560 | 5,670 | 5,510 | 5,510 | 5,510 | 48.549.112 |
20 de fev. de 2024 | 5,570 | 5,680 | 5,510 | 5,550 | 5,550 | 40.640.270 |
19 de fev. de 2024 | 5,430 | 5,570 | 5,430 | 5,520 | 5,520 | 35.475.934 |
16 de fev. de 2024 | 5,310 | 5,420 | 5,310 | 5,370 | 5,370 | 10.918.522 |
15 de fev. de 2024 | 5,300 | 5,380 | 5,300 | 5,310 | 5,310 | 6.406.001 |
14 de fev. de 2024 | 5,350 | 5,400 | 5,290 | 5,350 | 5,350 | 4.029.819 |
09 de fev. de 2024 | 5,360 | 5,360 | 5,360 | 5,360 | 5,360 | - |
08 de fev. de 2024 | 5,350 | 5,460 | 5,350 | 5,390 | 5,390 | 14.287.587 |
07 de fev. de 2024 | 5,400 | 5,500 | 5,370 | 5,370 | 5,370 | 16.606.531 |
06 de fev. de 2024 | 5,260 | 5,470 | 5,260 | 5,390 | 5,390 | 33.413.078 |
05 de fev. de 2024 | 5,300 | 5,350 | 5,250 | 5,260 | 5,260 | 15.262.149 |
02 de fev. de 2024 | 5,300 | 5,400 | 5,250 | 5,360 | 5,360 | 26.577.858 |
01 de fev. de 2024 | 5,370 | 5,420 | 5,230 | 5,250 | 5,250 | 25.179.288 |
31 de jan. de 2024 | 5,490 | 5,500 | 5,320 | 5,360 | 5,360 | 25.606.004 |
30 de jan. de 2024 | 5,460 | 5,540 | 5,430 | 5,480 | 5,480 | 31.084.760 |
29 de jan. de 2024 | 5,340 | 5,660 | 5,340 | 5,450 | 5,450 | 57.518.804 |
26 de jan. de 2024 | 5,440 | 5,510 | 5,320 | 5,320 | 5,320 | 55.354.550 |
25 de jan. de 2024 | 5,200 | 5,520 | 5,170 | 5,450 | 5,450 | 109.059.971 |
24 de jan. de 2024 | 4,830 | 5,280 | 4,830 | 5,210 | 5,210 | 69.706.531 |
23 de jan. de 2024 | 4,790 | 4,950 | 4,740 | 4,810 | 4,810 | 33.669.755 |
22 de jan. de 2024 | 4,880 | 4,890 | 4,720 | 4,790 | 4,790 | 21.891.358 |
19 de jan. de 2024 | 4,860 | 4,920 | 4,820 | 4,870 | 4,870 | 20.191.678 |
18 de jan. de 2024 | 4,780 | 4,880 | 4,770 | 4,860 | 4,860 | 36.788.591 |
17 de jan. de 2024 | 5,060 | 5,060 | 4,750 | 4,800 | 4,800 | 78.990.700 |
16 de jan. de 2024 | 5,020 | 5,080 | 4,980 | 5,040 | 5,040 | 47.381.174 |
15 de jan. de 2024 | 4,830 | 4,830 | 4,830 | 4,830 | 4,830 | - |
12 de jan. de 2024 | 4,800 | 4,860 | 4,770 | 4,840 | 4,840 | 27.116.022 |
11 de jan. de 2024 | 4,740 | 4,840 | 4,740 | 4,810 | 4,810 | 30.026.333 |
10 de jan. de 2024 | 4,800 | 4,830 | 4,740 | 4,770 | 4,770 | 36.619.063 |
09 de jan. de 2024 | 4,770 | 4,860 | 4,710 | 4,800 | 4,800 | 43.199.993 |
08 de jan. de 2024 | 4,840 | 4,890 | 4,700 | 4,770 | 4,770 | 58.724.814 |
05 de jan. de 2024 | 4,790 | 4,870 | 4,720 | 4,840 | 4,840 | 48.080.446 |
04 de jan. de 2024 | 4,800 | 4,810 | 4,730 | 4,790 | 4,790 | 34.384.121 |
03 de jan. de 2024 | 4,740 | 4,810 | 4,680 | 4,800 | 4,800 | 31.956.260 |
02 de jan. de 2024 | 4,880 | 4,900 | 4,730 | 4,740 | 4,740 | 32.144.382 |
29 de dez. de 2023 | 4,840 | 4,930 | 4,800 | 4,900 | 4,900 | 31.856.525 |
28 de dez. de 2023 | 4,680 | 4,850 | 4,670 | 4,830 | 4,830 | 63.261.874 |
27 de dez. de 2023 | 4,520 | 4,680 | 4,450 | 4,660 | 4,660 | 63.690.651 |
22 de dez. de 2023 | 4,610 | 4,610 | 4,500 | 4,520 | 4,520 | 39.272.722 |
21 de dez. de 2023 | 4,530 | 4,620 | 4,530 | 4,610 | 4,610 | 15.155.035 |
20 de dez. de 2023 | 4,670 | 4,670 | 4,570 | 4,580 | 4,580 | 21.148.317 |
19 de dez. de 2023 | 4,700 | 4,710 | 4,620 | 4,630 | 4,630 | 24.233.460 |
18 de dez. de 2023 | 4,790 | 4,810 | 4,690 | 4,700 | 4,700 | 40.072.023 |
15 de dez. de 2023 | 4,880 | 4,920 | 4,790 | 4,800 | 4,800 | 21.794.021 |
14 de dez. de 2023 | 4,870 | 4,930 | 4,820 | 4,860 | 4,860 | 9.992.294 |
13 de dez. de 2023 | 4,910 | 4,920 | 4,850 | 4,870 | 4,870 | 8.666.980 |
12 de dez. de 2023 | 4,940 | 4,940 | 4,870 | 4,920 | 4,920 | 10.053.234 |
11 de dez. de 2023 | 4,960 | 4,990 | 4,860 | 4,890 | 4,890 | 15.907.732 |
08 de dez. de 2023 | 4,910 | 4,970 | 4,860 | 4,970 | 4,970 | 10.437.686 |
07 de dez. de 2023 | 4,910 | 4,910 | 4,840 | 4,880 | 4,880 | 14.079.432 |
06 de dez. de 2023 | 4,940 | 4,950 | 4,850 | 4,920 | 4,920 | 6.669.592 |
05 de dez. de 2023 | 5,000 | 5,000 | 4,840 | 4,870 | 4,870 | 17.098.166 |
04 de dez. de 2023 | 5,060 | 5,060 | 4,960 | 4,980 | 4,980 | 10.605.001 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |