Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
25 de jun. de 2024 | 4,970 | 5,020 | 4,960 | 4,990 | 4,990 | 9.706.698 |
25 de jun. de 2024 | 0.356 Dividendo | |||||
24 de jun. de 2024 | 4,980 | 4,980 | 4,890 | 4,980 | 4,624 | 25.372.076 |
21 de jun. de 2024 | 5,030 | 5,040 | 4,940 | 4,990 | 4,633 | 51.694.615 |
20 de jun. de 2024 | 4,990 | 5,060 | 4,980 | 5,040 | 4,680 | 56.452.604 |
19 de jun. de 2024 | 4,880 | 5,000 | 4,880 | 4,980 | 4,624 | 56.781.380 |
18 de jun. de 2024 | 4,720 | 4,900 | 4,710 | 4,870 | 4,522 | 50.107.565 |
17 de jun. de 2024 | 4,700 | 4,770 | 4,650 | 4,720 | 4,383 | 22.304.586 |
14 de jun. de 2024 | 4,670 | 4,750 | 4,660 | 4,710 | 4,373 | 27.757.934 |
13 de jun. de 2024 | 4,710 | 4,710 | 4,610 | 4,670 | 4,336 | 33.523.145 |
12 de jun. de 2024 | 4,720 | 4,720 | 4,620 | 4,670 | 4,336 | 31.975.766 |
11 de jun. de 2024 | 4,800 | 4,800 | 4,650 | 4,710 | 4,373 | 47.894.257 |
07 de jun. de 2024 | 4,770 | 4,820 | 4,750 | 4,820 | 4,475 | 18.803.412 |
06 de jun. de 2024 | 4,790 | 4,800 | 4,750 | 4,770 | 4,429 | 15.747.316 |
05 de jun. de 2024 | 4,810 | 4,850 | 4,750 | 4,770 | 4,429 | 20.403.716 |
04 de jun. de 2024 | 4,830 | 4,850 | 4,790 | 4,810 | 4,466 | 17.045.292 |
03 de jun. de 2024 | 4,810 | 4,850 | 4,760 | 4,820 | 4,475 | 33.432.645 |
31 de mai. de 2024 | 4,780 | 4,850 | 4,730 | 4,770 | 4,429 | 41.203.670 |
30 de mai. de 2024 | 4,890 | 4,890 | 4,720 | 4,760 | 4,420 | 28.876.096 |
29 de mai. de 2024 | 4,990 | 5,000 | 4,840 | 4,880 | 4,531 | 32.764.000 |
28 de mai. de 2024 | 5,000 | 5,020 | 4,960 | 4,990 | 4,633 | 22.467.637 |
27 de mai. de 2024 | 4,950 | 5,010 | 4,950 | 4,990 | 4,633 | 17.325.275 |
24 de mai. de 2024 | 4,940 | 5,020 | 4,930 | 4,950 | 4,596 | 18.599.519 |
23 de mai. de 2024 | 5,000 | 5,020 | 4,910 | 4,960 | 4,605 | 23.402.627 |
22 de mai. de 2024 | 5,010 | 5,090 | 5,000 | 5,020 | 4,661 | 29.289.459 |
21 de mai. de 2024 | 5,020 | 5,070 | 5,000 | 5,010 | 4,652 | 22.414.726 |
20 de mai. de 2024 | 5,090 | 5,090 | 5,010 | 5,040 | 4,680 | 25.186.110 |
17 de mai. de 2024 | 5,030 | 5,080 | 4,990 | 5,060 | 4,698 | 43.744.903 |
16 de mai. de 2024 | 4,900 | 5,040 | 4,900 | 5,020 | 4,661 | 81.042.710 |
14 de mai. de 2024 | 4,870 | 4,930 | 4,860 | 4,880 | 4,531 | 57.817.948 |
13 de mai. de 2024 | 4,870 | 4,930 | 4,840 | 4,900 | 4,550 | 54.329.966 |
10 de mai. de 2024 | 4,660 | 4,870 | 4,660 | 4,860 | 4,513 | 90.640.463 |
09 de mai. de 2024 | 4,590 | 4,650 | 4,570 | 4,630 | 4,299 | 34.624.622 |
08 de mai. de 2024 | 4,600 | 4,680 | 4,570 | 4,590 | 4,262 | 41.469.017 |
07 de mai. de 2024 | 4,580 | 4,610 | 4,570 | 4,600 | 4,271 | 35.950.503 |
06 de mai. de 2024 | 4,540 | 4,610 | 4,540 | 4,580 | 4,253 | 36.265.993 |
03 de mai. de 2024 | 4,470 | 4,580 | 4,470 | 4,520 | 4,197 | 26.934.931 |
02 de mai. de 2024 | 4,570 | 4,590 | 4,450 | 4,470 | 4,150 | 24.672.981 |
30 de abr. de 2024 | 4,480 | 4,620 | 4,460 | 4,600 | 4,271 | 94.501.746 |
29 de abr. de 2024 | 4,380 | 4,490 | 4,360 | 4,470 | 4,150 | 52.687.003 |
26 de abr. de 2024 | 4,410 | 4,460 | 4,390 | 4,390 | 4,076 | 54.852.200 |
25 de abr. de 2024 | 4,360 | 4,430 | 4,350 | 4,420 | 4,104 | 54.579.106 |
24 de abr. de 2024 | 4,330 | 4,390 | 4,300 | 4,360 | 4,048 | 44.303.846 |
23 de abr. de 2024 | 4,330 | 4,360 | 4,300 | 4,310 | 4,002 | 63.318.633 |
22 de abr. de 2024 | 4,390 | 4,440 | 4,320 | 4,330 | 4,020 | 65.018.178 |
19 de abr. de 2024 | 4,370 | 4,430 | 4,320 | 4,390 | 4,076 | 46.064.619 |
18 de abr. de 2024 | 4,290 | 4,460 | 4,280 | 4,380 | 4,067 | 106.014.381 |
17 de abr. de 2024 | 4,160 | 4,320 | 4,160 | 4,300 | 3,993 | 138.670.426 |
16 de abr. de 2024 | 4,200 | 4,210 | 4,150 | 4,170 | 3,872 | 38.404.353 |
15 de abr. de 2024 | 4,170 | 4,240 | 4,160 | 4,210 | 3,909 | 53.546.297 |
12 de abr. de 2024 | 4,190 | 4,210 | 4,170 | 4,170 | 3,872 | 22.482.715 |
11 de abr. de 2024 | 4,190 | 4,220 | 4,170 | 4,200 | 3,900 | 19.244.829 |
10 de abr. de 2024 | 4,200 | 4,230 | 4,190 | 4,200 | 3,900 | 44.060.731 |
09 de abr. de 2024 | 4,190 | 4,230 | 4,180 | 4,210 | 3,909 | 22.588.630 |
08 de abr. de 2024 | 4,150 | 4,240 | 4,150 | 4,200 | 3,900 | 47.916.775 |
05 de abr. de 2024 | 4,200 | 4,240 | 4,120 | 4,140 | 3,844 | 14.170.067 |
03 de abr. de 2024 | 4,170 | 4,210 | 4,170 | 4,210 | 3,909 | 33.921.429 |
02 de abr. de 2024 | 4,200 | 4,250 | 4,180 | 4,190 | 3,890 | 67.787.342 |
28 de mar. de 2024 | 4,210 | 4,210 | 4,110 | 4,170 | 3,872 | 33.695.874 |
27 de mar. de 2024 | 4,190 | 4,240 | 4,180 | 4,200 | 3,900 | 48.921.453 |
26 de mar. de 2024 | 4,160 | 4,210 | 4,160 | 4,190 | 3,890 | 25.294.124 |
25 de mar. de 2024 | 4,190 | 4,240 | 4,150 | 4,160 | 3,863 | 26.298.451 |
22 de mar. de 2024 | 4,180 | 4,210 | 4,150 | 4,190 | 3,890 | 29.407.412 |
21 de mar. de 2024 | 4,180 | 4,230 | 4,170 | 4,190 | 3,890 | 29.426.022 |
20 de mar. de 2024 | 4,130 | 4,180 | 4,120 | 4,160 | 3,863 | 19.432.043 |
19 de mar. de 2024 | 4,150 | 4,170 | 4,120 | 4,130 | 3,835 | 24.811.791 |
18 de mar. de 2024 | 4,140 | 4,200 | 4,140 | 4,160 | 3,863 | 25.085.612 |
15 de mar. de 2024 | 4,160 | 4,170 | 4,110 | 4,140 | 3,844 | 51.276.242 |
14 de mar. de 2024 | 4,160 | 4,190 | 4,140 | 4,170 | 3,872 | 23.125.011 |
13 de mar. de 2024 | 4,200 | 4,200 | 4,150 | 4,150 | 3,853 | 21.561.448 |
12 de mar. de 2024 | 4,180 | 4,210 | 4,160 | 4,200 | 3,900 | 21.044.466 |
11 de mar. de 2024 | 4,200 | 4,220 | 4,170 | 4,190 | 3,890 | 16.462.294 |
08 de mar. de 2024 | 4,210 | 4,230 | 4,180 | 4,200 | 3,900 | 33.723.021 |
07 de mar. de 2024 | 4,210 | 4,240 | 4,160 | 4,200 | 3,900 | 27.385.159 |
06 de mar. de 2024 | 4,170 | 4,210 | 4,170 | 4,180 | 3,881 | 16.741.088 |
05 de mar. de 2024 | 4,190 | 4,230 | 4,140 | 4,170 | 3,872 | 30.540.201 |
04 de mar. de 2024 | 4,190 | 4,210 | 4,150 | 4,190 | 3,890 | 21.755.705 |
01 de mar. de 2024 | 4,180 | 4,230 | 4,130 | 4,190 | 3,890 | 19.848.029 |
29 de fev. de 2024 | 4,160 | 4,230 | 4,160 | 4,170 | 3,872 | 27.844.565 |
28 de fev. de 2024 | 4,210 | 4,260 | 4,150 | 4,180 | 3,881 | 33.026.336 |
27 de fev. de 2024 | 4,260 | 4,270 | 4,200 | 4,230 | 3,928 | 49.671.425 |
26 de fev. de 2024 | 4,280 | 4,300 | 4,220 | 4,280 | 3,974 | 46.382.060 |
23 de fev. de 2024 | 4,250 | 4,320 | 4,230 | 4,290 | 3,983 | 44.166.353 |
22 de fev. de 2024 | 4,200 | 4,250 | 4,160 | 4,250 | 3,946 | 50.022.506 |
21 de fev. de 2024 | 4,090 | 4,250 | 4,080 | 4,200 | 3,900 | 70.618.727 |
20 de fev. de 2024 | 4,070 | 4,110 | 4,050 | 4,110 | 3,816 | 28.386.147 |
19 de fev. de 2024 | 3,990 | 4,070 | 3,970 | 4,070 | 3,779 | 31.708.035 |
16 de fev. de 2024 | 3,930 | 4,020 | 3,930 | 3,990 | 3,705 | 17.209.858 |
15 de fev. de 2024 | 3,960 | 3,980 | 3,900 | 3,930 | 3,649 | 13.364.142 |
14 de fev. de 2024 | 3,900 | 3,970 | 3,850 | 3,960 | 3,677 | 7.239.990 |
09 de fev. de 2024 | 3,910 | 3,920 | 3,830 | 3,900 | 3,621 | 5.906.844 |
08 de fev. de 2024 | 4,020 | 4,020 | 3,930 | 3,940 | 3,658 | 15.875.204 |
07 de fev. de 2024 | 4,010 | 4,040 | 3,960 | 4,020 | 3,733 | 47.439.791 |
06 de fev. de 2024 | 3,890 | 4,000 | 3,890 | 4,000 | 3,714 | 43.646.491 |
05 de fev. de 2024 | 3,890 | 3,950 | 3,870 | 3,890 | 3,612 | 38.076.906 |
02 de fev. de 2024 | 3,890 | 3,940 | 3,850 | 3,900 | 3,621 | 22.802.358 |
01 de fev. de 2024 | 3,870 | 3,920 | 3,850 | 3,900 | 3,621 | 28.190.850 |
31 de jan. de 2024 | 3,830 | 3,890 | 3,780 | 3,870 | 3,593 | 32.984.363 |
30 de jan. de 2024 | 3,910 | 3,920 | 3,830 | 3,840 | 3,565 | 19.068.091 |
29 de jan. de 2024 | 3,840 | 3,960 | 3,840 | 3,920 | 3,640 | 58.061.692 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |