Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mar. de 2024 | 67,250 | 67,600 | 66,700 | 66,900 | 66,900 | 14.026.505 |
27 de mar. de 2024 | 67,500 | 67,500 | 66,500 | 67,100 | 67,100 | 17.127.553 |
26 de mar. de 2024 | 67,650 | 67,950 | 67,200 | 67,500 | 67,500 | 16.817.674 |
25 de mar. de 2024 | 67,350 | 68,100 | 66,650 | 66,750 | 66,750 | 19.527.373 |
22 de mar. de 2024 | 67,100 | 68,300 | 66,400 | 67,250 | 67,250 | 29.221.334 |
21 de mar. de 2024 | 66,300 | 66,850 | 66,100 | 66,850 | 66,850 | 19.618.557 |
20 de mar. de 2024 | 66,250 | 66,350 | 65,850 | 66,050 | 66,050 | 19.421.722 |
19 de mar. de 2024 | 65,850 | 66,300 | 65,650 | 66,050 | 66,050 | 15.147.989 |
18 de mar. de 2024 | 66,100 | 66,350 | 66,000 | 66,050 | 66,050 | 20.306.714 |
15 de mar. de 2024 | 66,550 | 66,800 | 66,000 | 66,200 | 66,200 | 21.347.804 |
14 de mar. de 2024 | 66,600 | 67,300 | 66,600 | 66,750 | 66,750 | 15.635.450 |
13 de mar. de 2024 | 67,050 | 67,600 | 66,500 | 66,950 | 66,950 | 22.479.162 |
12 de mar. de 2024 | 67,500 | 67,850 | 67,000 | 67,500 | 67,500 | 23.299.782 |
11 de mar. de 2024 | 68,000 | 68,650 | 67,150 | 67,500 | 67,500 | 19.151.234 |
08 de mar. de 2024 | 67,500 | 68,850 | 67,350 | 67,700 | 67,700 | 20.039.914 |
07 de mar. de 2024 | 68,000 | 68,500 | 67,450 | 67,450 | 67,450 | 14.888.852 |
06 de mar. de 2024 | 66,850 | 68,250 | 66,850 | 68,050 | 68,050 | 20.850.967 |
05 de mar. de 2024 | 66,550 | 67,600 | 66,400 | 66,850 | 66,850 | 26.074.199 |
04 de mar. de 2024 | 65,600 | 67,050 | 65,550 | 66,900 | 66,900 | 28.017.086 |
01 de mar. de 2024 | 65,650 | 66,350 | 65,350 | 65,500 | 65,500 | 22.256.676 |
29 de fev. de 2024 | 66,500 | 67,150 | 65,800 | 65,800 | 65,800 | 22.167.645 |
28 de fev. de 2024 | 67,000 | 67,250 | 66,400 | 66,750 | 66,750 | 15.306.863 |
27 de fev. de 2024 | 66,800 | 67,100 | 66,250 | 67,000 | 67,000 | 16.921.497 |
26 de fev. de 2024 | 67,950 | 67,950 | 66,650 | 66,800 | 66,800 | 17.911.159 |
23 de fev. de 2024 | 68,700 | 68,950 | 67,850 | 67,850 | 67,850 | 19.586.198 |
22 de fev. de 2024 | 67,700 | 69,000 | 67,650 | 69,000 | 69,000 | 21.757.084 |
21 de fev. de 2024 | 67,950 | 69,100 | 67,800 | 67,850 | 67,850 | 24.084.128 |
20 de fev. de 2024 | 67,550 | 68,400 | 67,250 | 67,700 | 67,700 | 20.870.552 |
19 de fev. de 2024 | 66,600 | 67,750 | 66,400 | 67,400 | 67,400 | 16.887.703 |
16 de fev. de 2024 | 66,200 | 67,000 | 66,050 | 66,550 | 66,550 | 5.672.057 |
15 de fev. de 2024 | 65,850 | 66,600 | 65,850 | 66,200 | 66,200 | 4.564.369 |
14 de fev. de 2024 | 65,750 | 66,750 | 65,300 | 66,350 | 66,350 | 4.674.778 |
09 de fev. de 2024 | 66,400 | 66,400 | 66,400 | 66,400 | 66,400 | - |
08 de fev. de 2024 | 66,600 | 67,600 | 66,600 | 67,050 | 67,050 | 14.361.732 |
07 de fev. de 2024 | 66,500 | 67,450 | 66,400 | 66,650 | 66,650 | 15.203.813 |
06 de fev. de 2024 | 65,850 | 66,900 | 65,850 | 66,750 | 66,750 | 15.150.492 |
05 de fev. de 2024 | 65,600 | 66,500 | 65,600 | 66,050 | 66,050 | 15.967.470 |
02 de fev. de 2024 | 66,050 | 66,900 | 66,050 | 66,500 | 66,500 | 16.034.287 |
01 de fev. de 2024 | 66,050 | 66,850 | 65,700 | 65,700 | 65,700 | 11.004.338 |
31 de jan. de 2024 | 67,000 | 67,150 | 65,300 | 66,450 | 66,450 | 19.854.332 |
30 de jan. de 2024 | 67,350 | 67,750 | 66,950 | 67,250 | 67,250 | 14.285.966 |
29 de jan. de 2024 | 67,200 | 68,350 | 67,200 | 67,700 | 67,700 | 21.280.272 |
26 de jan. de 2024 | 67,600 | 68,300 | 67,150 | 67,350 | 67,350 | 23.774.698 |
25 de jan. de 2024 | 66,100 | 68,050 | 65,950 | 67,650 | 67,650 | 36.760.073 |
24 de jan. de 2024 | 63,800 | 66,250 | 63,600 | 66,100 | 66,100 | 21.613.372 |
23 de jan. de 2024 | 63,550 | 64,750 | 63,150 | 63,850 | 63,850 | 16.236.875 |
22 de jan. de 2024 | 65,000 | 65,050 | 63,000 | 63,800 | 63,800 | 20.343.751 |
19 de jan. de 2024 | 65,300 | 65,750 | 64,850 | 64,950 | 64,950 | 12.040.182 |
18 de jan. de 2024 | 65,200 | 65,350 | 64,100 | 65,050 | 65,050 | 17.098.059 |
17 de jan. de 2024 | 66,300 | 66,400 | 64,450 | 64,900 | 64,900 | 19.466.382 |
16 de jan. de 2024 | 65,500 | 66,500 | 65,500 | 66,150 | 66,150 | 17.768.498 |
15 de jan. de 2024 | 65,050 | 65,050 | 65,050 | 65,050 | 65,050 | - |
12 de jan. de 2024 | 64,950 | 65,400 | 64,550 | 65,100 | 65,100 | 7.342.254 |
11 de jan. de 2024 | 65,100 | 65,450 | 64,750 | 65,050 | 65,050 | 10.798.101 |
10 de jan. de 2024 | 65,600 | 65,900 | 65,000 | 65,250 | 65,250 | 11.814.885 |
09 de jan. de 2024 | 65,450 | 66,100 | 65,150 | 65,600 | 65,600 | 15.888.968 |
08 de jan. de 2024 | 65,950 | 66,150 | 64,900 | 65,400 | 65,400 | 20.214.529 |
05 de jan. de 2024 | 64,300 | 65,900 | 63,900 | 65,800 | 65,800 | 29.470.285 |
04 de jan. de 2024 | 64,100 | 64,600 | 63,550 | 64,050 | 64,050 | 13.940.572 |
03 de jan. de 2024 | 64,100 | 64,700 | 63,700 | 64,000 | 64,000 | 16.356.379 |
02 de jan. de 2024 | 64,700 | 64,800 | 64,000 | 64,250 | 64,250 | 14.453.471 |
29 de dez. de 2023 | 64,050 | 65,350 | 63,550 | 64,800 | 64,800 | 20.669.302 |
28 de dez. de 2023 | 63,500 | 64,450 | 63,500 | 64,150 | 64,150 | 21.145.464 |
27 de dez. de 2023 | 62,150 | 63,800 | 62,000 | 63,450 | 63,450 | 29.914.015 |
22 de dez. de 2023 | 61,900 | 62,700 | 61,500 | 61,750 | 61,750 | 20.389.520 |
21 de dez. de 2023 | 61,400 | 61,650 | 61,150 | 61,600 | 61,600 | 8.684.927 |
20 de dez. de 2023 | 61,500 | 61,800 | 61,250 | 61,550 | 61,550 | 12.688.143 |
19 de dez. de 2023 | 61,500 | 61,700 | 61,300 | 61,450 | 61,450 | 15.145.266 |
18 de dez. de 2023 | 62,000 | 62,150 | 61,500 | 61,650 | 61,650 | 18.131.926 |
15 de dez. de 2023 | 62,450 | 63,000 | 62,100 | 62,150 | 62,150 | 20.041.075 |
14 de dez. de 2023 | 62,200 | 62,700 | 62,150 | 62,300 | 62,300 | 11.350.114 |
13 de dez. de 2023 | 62,500 | 62,500 | 61,800 | 61,950 | 61,950 | 10.090.125 |
12 de dez. de 2023 | 62,500 | 62,600 | 62,100 | 62,200 | 62,200 | 13.155.182 |
11 de dez. de 2023 | 62,000 | 62,700 | 61,650 | 62,250 | 62,250 | 9.279.700 |
08 de dez. de 2023 | 62,600 | 62,850 | 62,200 | 62,350 | 62,350 | 6.105.418 |
07 de dez. de 2023 | 62,750 | 62,900 | 62,000 | 62,600 | 62,600 | 12.832.823 |
06 de dez. de 2023 | 62,350 | 63,200 | 61,900 | 62,900 | 62,900 | 13.392.847 |
05 de dez. de 2023 | 62,700 | 63,300 | 62,050 | 62,100 | 62,100 | 15.013.844 |
04 de dez. de 2023 | 63,100 | 63,600 | 62,750 | 62,850 | 62,850 | 11.932.154 |
01 de dez. de 2023 | 63,300 | 63,800 | 62,350 | 62,350 | 62,350 | 19.766.643 |
30 de nov. de 2023 | 63,100 | 63,800 | 62,550 | 63,300 | 63,300 | 17.536.276 |
29 de nov. de 2023 | 62,500 | 63,150 | 62,150 | 62,500 | 62,500 | 20.440.834 |
28 de nov. de 2023 | 63,400 | 63,600 | 62,400 | 62,500 | 62,500 | 11.452.664 |
27 de nov. de 2023 | 63,500 | 63,750 | 62,850 | 63,400 | 63,400 | 11.100.884 |
24 de nov. de 2023 | 63,550 | 63,750 | 63,200 | 63,350 | 63,350 | 9.492.702 |
23 de nov. de 2023 | 63,000 | 63,550 | 62,650 | 63,550 | 63,550 | 8.761.552 |
22 de nov. de 2023 | 62,900 | 63,450 | 62,400 | 62,800 | 62,800 | 10.436.715 |
21 de nov. de 2023 | 62,850 | 63,650 | 62,650 | 62,750 | 62,750 | 11.780.389 |
20 de nov. de 2023 | 62,950 | 62,950 | 62,050 | 62,800 | 62,800 | 15.194.779 |
17 de nov. de 2023 | 63,150 | 63,250 | 62,400 | 62,400 | 62,400 | 11.561.719 |
16 de nov. de 2023 | 63,400 | 63,950 | 62,750 | 63,300 | 63,300 | 10.992.726 |
15 de nov. de 2023 | 62,500 | 63,400 | 62,500 | 63,400 | 63,400 | 14.807.337 |
14 de nov. de 2023 | 62,250 | 62,600 | 61,950 | 62,150 | 62,150 | 8.623.644 |
13 de nov. de 2023 | 61,600 | 62,250 | 61,350 | 62,250 | 62,250 | 7.481.076 |
10 de nov. de 2023 | 62,350 | 62,350 | 61,650 | 61,650 | 61,650 | 7.541.137 |
09 de nov. de 2023 | 62,000 | 62,650 | 61,500 | 62,350 | 62,350 | 10.610.676 |
08 de nov. de 2023 | 62,500 | 62,500 | 61,850 | 61,850 | 61,850 | 10.948.905 |
07 de nov. de 2023 | 61,950 | 62,800 | 61,900 | 62,050 | 62,050 | 15.130.090 |
06 de nov. de 2023 | 63,000 | 63,000 | 61,900 | 62,350 | 62,350 | 21.260.027 |
03 de nov. de 2023 | 62,600 | 63,200 | 62,300 | 62,450 | 62,450 | 14.002.897 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |