Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
24 de mai. de 2024 | 33,350 | 33,650 | 32,800 | 33,200 | 33,200 | 9.060.347 |
23 de mai. de 2024 | 34,200 | 34,350 | 33,000 | 33,500 | 33,500 | 19.336.424 |
22 de mai. de 2024 | 35,500 | 35,800 | 34,550 | 34,750 | 34,750 | 21.265.494 |
21 de mai. de 2024 | 37,150 | 37,200 | 36,100 | 36,350 | 36,350 | 8.652.821 |
20 de mai. de 2024 | 36,700 | 37,700 | 36,550 | 37,400 | 37,400 | 13.142.564 |
17 de mai. de 2024 | 36,750 | 36,800 | 36,200 | 36,450 | 36,450 | 9.828.317 |
16 de mai. de 2024 | 36,600 | 36,850 | 35,850 | 36,450 | 36,450 | 15.438.458 |
14 de mai. de 2024 | 36,200 | 36,550 | 36,000 | 36,100 | 36,100 | 10.035.599 |
13 de mai. de 2024 | 35,250 | 36,200 | 35,050 | 36,200 | 36,200 | 13.874.964 |
10 de mai. de 2024 | 34,950 | 35,600 | 34,850 | 35,400 | 35,400 | 7.879.258 |
09 de mai. de 2024 | 34,750 | 35,100 | 34,600 | 34,800 | 34,800 | 5.082.183 |
08 de mai. de 2024 | 35,100 | 35,450 | 34,550 | 34,650 | 34,650 | 10.008.674 |
07 de mai. de 2024 | 34,750 | 35,100 | 34,550 | 34,850 | 34,850 | 4.227.712 |
06 de mai. de 2024 | 34,500 | 34,800 | 34,200 | 34,600 | 34,600 | 7.619.956 |
03 de mai. de 2024 | 34,300 | 34,500 | 34,050 | 34,200 | 34,200 | 7.539.074 |
02 de mai. de 2024 | 33,850 | 34,250 | 33,500 | 34,050 | 34,050 | 6.903.883 |
30 de abr. de 2024 | 34,050 | 34,300 | 33,600 | 33,850 | 33,850 | 6.706.761 |
29 de abr. de 2024 | 34,000 | 34,500 | 33,700 | 33,800 | 33,800 | 11.526.947 |
26 de abr. de 2024 | 33,700 | 34,350 | 33,150 | 33,900 | 33,900 | 12.157.565 |
25 de abr. de 2024 | 33,650 | 34,400 | 33,550 | 33,900 | 33,900 | 10.442.214 |
24 de abr. de 2024 | 33,050 | 33,950 | 32,650 | 33,850 | 33,850 | 14.011.953 |
23 de abr. de 2024 | 32,000 | 32,950 | 31,950 | 32,950 | 32,950 | 15.052.382 |
22 de abr. de 2024 | 31,550 | 32,450 | 31,550 | 31,650 | 31,650 | 9.634.696 |
19 de abr. de 2024 | 30,650 | 30,900 | 30,150 | 30,850 | 30,850 | 8.604.473 |
18 de abr. de 2024 | 31,050 | 31,650 | 30,400 | 30,950 | 30,950 | 9.000.838 |
17 de abr. de 2024 | 31,050 | 31,650 | 30,700 | 31,050 | 31,050 | 10.935.514 |
16 de abr. de 2024 | 31,700 | 31,950 | 31,200 | 31,250 | 31,250 | 12.631.007 |
15 de abr. de 2024 | 32,150 | 32,500 | 31,900 | 32,250 | 32,250 | 6.461.087 |
12 de abr. de 2024 | 33,100 | 33,100 | 31,800 | 32,200 | 32,200 | 16.240.731 |
11 de abr. de 2024 | 33,750 | 33,950 | 32,250 | 33,350 | 33,350 | 16.734.216 |
10 de abr. de 2024 | 34,450 | 34,550 | 34,200 | 34,400 | 34,400 | 6.531.515 |
09 de abr. de 2024 | 34,500 | 34,950 | 34,350 | 34,400 | 34,400 | 4.489.520 |
08 de abr. de 2024 | 33,900 | 34,850 | 33,650 | 34,550 | 34,550 | 9.464.940 |
05 de abr. de 2024 | 33,800 | 34,300 | 33,400 | 33,950 | 33,950 | 11.695.050 |
03 de abr. de 2024 | 33,400 | 34,150 | 33,400 | 33,950 | 33,950 | 10.470.968 |
02 de abr. de 2024 | 33,900 | 34,250 | 33,100 | 33,400 | 33,400 | 13.457.286 |
28 de mar. de 2024 | 34,300 | 34,300 | 33,350 | 33,650 | 33,650 | 12.074.431 |
27 de mar. de 2024 | 33,900 | 34,950 | 33,850 | 34,300 | 34,300 | 11.264.133 |
26 de mar. de 2024 | 34,350 | 34,800 | 33,100 | 33,850 | 33,850 | 22.298.591 |
25 de mar. de 2024 | 34,500 | 34,850 | 34,350 | 34,400 | 34,400 | 9.027.519 |
22 de mar. de 2024 | 35,900 | 35,900 | 34,550 | 34,700 | 34,700 | 14.496.042 |
21 de mar. de 2024 | 35,900 | 36,450 | 35,700 | 35,900 | 35,900 | 7.847.995 |
20 de mar. de 2024 | 35,750 | 35,900 | 35,400 | 35,400 | 35,400 | 5.303.421 |
19 de mar. de 2024 | 36,200 | 36,250 | 35,500 | 35,750 | 35,750 | 7.724.027 |
18 de mar. de 2024 | 36,400 | 36,500 | 36,000 | 36,200 | 36,200 | 5.594.885 |
15 de mar. de 2024 | 36,850 | 37,100 | 36,300 | 36,550 | 36,550 | 12.686.935 |
14 de mar. de 2024 | 37,000 | 37,450 | 36,750 | 37,150 | 37,150 | 5.468.913 |
13 de mar. de 2024 | 37,350 | 37,400 | 36,750 | 36,900 | 36,900 | 8.543.261 |
12 de mar. de 2024 | 36,950 | 37,700 | 36,550 | 37,550 | 37,550 | 14.207.889 |
11 de mar. de 2024 | 36,800 | 37,450 | 36,750 | 36,950 | 36,950 | 7.065.106 |
08 de mar. de 2024 | 36,750 | 37,050 | 36,600 | 36,700 | 36,700 | 5.860.526 |
07 de mar. de 2024 | 36,250 | 36,800 | 36,250 | 36,600 | 36,600 | 8.358.414 |
06 de mar. de 2024 | 36,400 | 36,900 | 36,150 | 36,600 | 36,600 | 8.284.474 |
05 de mar. de 2024 | 37,350 | 37,350 | 36,250 | 36,650 | 36,650 | 11.729.236 |
04 de mar. de 2024 | 38,350 | 38,500 | 37,350 | 37,750 | 37,750 | 8.289.189 |
01 de mar. de 2024 | 38,800 | 38,800 | 38,000 | 38,050 | 38,050 | 10.558.136 |
29 de fev. de 2024 | 38,800 | 39,400 | 38,400 | 38,950 | 38,950 | 13.053.950 |
28 de fev. de 2024 | 38,850 | 40,200 | 38,400 | 39,000 | 39,000 | 14.236.719 |
27 de fev. de 2024 | 38,600 | 38,650 | 37,850 | 38,250 | 38,250 | 7.777.116 |
26 de fev. de 2024 | 38,450 | 38,900 | 38,300 | 38,700 | 38,700 | 5.896.317 |
23 de fev. de 2024 | 38,050 | 39,100 | 38,050 | 38,500 | 38,500 | 4.731.431 |
22 de fev. de 2024 | 38,050 | 38,400 | 37,550 | 38,400 | 38,400 | 7.583.238 |
21 de fev. de 2024 | 37,700 | 38,800 | 37,700 | 38,250 | 38,250 | 7.714.866 |
20 de fev. de 2024 | 38,000 | 38,450 | 37,700 | 38,000 | 38,000 | 5.470.448 |
19 de fev. de 2024 | 38,800 | 38,900 | 37,700 | 37,800 | 37,800 | 8.907.226 |
16 de fev. de 2024 | 38,250 | 39,000 | 38,250 | 38,600 | 38,600 | 8.564.518 |
15 de fev. de 2024 | 37,350 | 38,400 | 37,250 | 38,000 | 38,000 | 7.295.204 |
14 de fev. de 2024 | 37,450 | 37,500 | 36,650 | 37,350 | 37,350 | 16.380.686 |
09 de fev. de 2024 | 38,100 | 38,550 | 37,700 | 38,300 | 38,300 | 5.039.118 |
08 de fev. de 2024 | 39,450 | 39,550 | 38,300 | 38,400 | 38,400 | 7.178.151 |
07 de fev. de 2024 | 39,500 | 39,650 | 39,200 | 39,500 | 39,500 | 5.135.422 |
06 de fev. de 2024 | 39,000 | 39,650 | 39,000 | 39,400 | 39,400 | 6.921.707 |
05 de fev. de 2024 | 39,500 | 39,500 | 38,950 | 39,300 | 39,300 | 5.945.097 |
02 de fev. de 2024 | 40,100 | 41,100 | 39,650 | 39,800 | 39,800 | 11.673.946 |
01 de fev. de 2024 | 39,100 | 39,600 | 38,600 | 39,550 | 39,550 | 8.211.038 |
31 de jan. de 2024 | 39,400 | 39,550 | 38,850 | 39,200 | 39,200 | 11.373.658 |
30 de jan. de 2024 | 39,000 | 39,500 | 38,800 | 39,400 | 39,400 | 8.653.903 |
29 de jan. de 2024 | 39,300 | 40,050 | 38,900 | 39,050 | 39,050 | 8.297.238 |
26 de jan. de 2024 | 39,200 | 40,200 | 39,100 | 39,400 | 39,400 | 6.549.384 |
25 de jan. de 2024 | 39,600 | 39,600 | 38,900 | 39,200 | 39,200 | 9.750.790 |
24 de jan. de 2024 | 39,300 | 39,900 | 38,850 | 39,600 | 39,600 | 9.224.543 |
23 de jan. de 2024 | 39,000 | 39,500 | 38,600 | 39,150 | 39,150 | 14.332.711 |
22 de jan. de 2024 | 40,450 | 40,550 | 38,450 | 38,900 | 38,900 | 13.431.535 |
19 de jan. de 2024 | 40,800 | 41,300 | 40,350 | 40,450 | 40,450 | 9.872.589 |
18 de jan. de 2024 | 40,000 | 40,850 | 39,800 | 40,750 | 40,750 | 12.547.059 |
17 de jan. de 2024 | 42,000 | 42,050 | 39,950 | 40,350 | 40,350 | 18.675.492 |
16 de jan. de 2024 | 42,150 | 42,650 | 42,050 | 42,300 | 42,300 | 8.337.238 |
15 de jan. de 2024 | 42,950 | 43,000 | 42,050 | 42,600 | 42,600 | 3.209.596 |
12 de jan. de 2024 | 42,500 | 42,850 | 42,450 | 42,650 | 42,650 | 7.935.977 |
11 de jan. de 2024 | 42,500 | 42,950 | 42,350 | 42,550 | 42,550 | 5.374.175 |
10 de jan. de 2024 | 42,750 | 42,800 | 42,500 | 42,500 | 42,500 | 5.205.171 |
09 de jan. de 2024 | 42,600 | 43,500 | 42,500 | 42,750 | 42,750 | 8.446.575 |
08 de jan. de 2024 | 43,350 | 43,600 | 42,500 | 42,550 | 42,550 | 5.459.068 |
05 de jan. de 2024 | 42,500 | 43,400 | 42,400 | 43,250 | 43,250 | 4.973.068 |
04 de jan. de 2024 | 43,150 | 43,250 | 42,500 | 42,900 | 42,900 | 7.351.565 |
03 de jan. de 2024 | 43,200 | 43,800 | 43,000 | 43,500 | 43,500 | 5.083.097 |
02 de jan. de 2024 | 43,900 | 43,950 | 43,400 | 43,750 | 43,750 | 4.529.258 |
29 de dez. de 2023 | 44,000 | 44,200 | 43,250 | 43,850 | 43,850 | 5.787.842 |
28 de dez. de 2023 | 43,650 | 43,950 | 43,200 | 43,850 | 43,850 | 5.223.083 |
27 de dez. de 2023 | 43,750 | 43,850 | 43,050 | 43,550 | 43,550 | 7.161.693 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |