Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
31 de mai. de 2024 | 10,861 | 10,861 | 10,861 | 10,861 | 10,861 | - |
30 de mai. de 2024 | 10,860 | 10,860 | 10,860 | 10,860 | 10,860 | - |
29 de mai. de 2024 | 10,858 | 10,858 | 10,858 | 10,858 | 10,858 | - |
28 de mai. de 2024 | 10,857 | 10,857 | 10,857 | 10,857 | 10,857 | - |
27 de mai. de 2024 | 10,856 | 10,856 | 10,856 | 10,856 | 10,856 | - |
24 de mai. de 2024 | 10,852 | 10,852 | 10,852 | 10,852 | 10,852 | - |
23 de mai. de 2024 | 10,851 | 10,851 | 10,851 | 10,851 | 10,851 | - |
22 de mai. de 2024 | 10,850 | 10,850 | 10,850 | 10,850 | 10,850 | - |
21 de mai. de 2024 | 10,848 | 10,848 | 10,848 | 10,848 | 10,848 | - |
20 de mai. de 2024 | 10,847 | 10,847 | 10,847 | 10,847 | 10,847 | - |
17 de mai. de 2024 | 10,843 | 10,843 | 10,843 | 10,843 | 10,843 | - |
16 de mai. de 2024 | 10,842 | 10,842 | 10,842 | 10,842 | 10,842 | - |
14 de mai. de 2024 | 10,839 | 10,839 | 10,839 | 10,839 | 10,839 | - |
13 de mai. de 2024 | 10,838 | 10,838 | 10,838 | 10,838 | 10,838 | - |
10 de mai. de 2024 | 10,834 | 10,834 | 10,834 | 10,834 | 10,834 | - |
09 de mai. de 2024 | 10,833 | 10,833 | 10,833 | 10,833 | 10,833 | - |
08 de mai. de 2024 | 10,832 | 10,832 | 10,832 | 10,832 | 10,832 | - |
07 de mai. de 2024 | 10,831 | 10,831 | 10,831 | 10,831 | 10,831 | - |
06 de mai. de 2024 | 10,829 | 10,829 | 10,829 | 10,829 | 10,829 | - |
03 de mai. de 2024 | 10,825 | 10,825 | 10,825 | 10,825 | 10,825 | - |
02 de mai. de 2024 | 10,824 | 10,824 | 10,824 | 10,824 | 10,824 | - |
30 de abr. de 2024 | 10,822 | 10,822 | 10,822 | 10,822 | 10,822 | - |
29 de abr. de 2024 | 10,820 | 10,820 | 10,820 | 10,820 | 10,820 | - |
26 de abr. de 2024 | 10,816 | 10,816 | 10,816 | 10,816 | 10,816 | - |
25 de abr. de 2024 | 10,815 | 10,815 | 10,815 | 10,815 | 10,815 | - |
24 de abr. de 2024 | 10,814 | 10,814 | 10,814 | 10,814 | 10,814 | - |
23 de abr. de 2024 | 10,813 | 10,813 | 10,813 | 10,813 | 10,813 | - |
22 de abr. de 2024 | 10,811 | 10,811 | 10,811 | 10,811 | 10,811 | - |
19 de abr. de 2024 | 10,808 | 10,808 | 10,808 | 10,808 | 10,808 | - |
18 de abr. de 2024 | 10,806 | 10,806 | 10,806 | 10,806 | 10,806 | - |
17 de abr. de 2024 | 10,805 | 10,805 | 10,805 | 10,805 | 10,805 | - |
16 de abr. de 2024 | 10,804 | 10,804 | 10,804 | 10,804 | 10,804 | - |
15 de abr. de 2024 | 10,802 | 10,802 | 10,802 | 10,802 | 10,802 | - |
12 de abr. de 2024 | 10,798 | 10,798 | 10,798 | 10,798 | 10,798 | - |
11 de abr. de 2024 | 10,797 | 10,797 | 10,797 | 10,797 | 10,797 | - |
10 de abr. de 2024 | 10,796 | 10,796 | 10,796 | 10,796 | 10,796 | - |
09 de abr. de 2024 | 10,795 | 10,795 | 10,795 | 10,795 | 10,795 | - |
08 de abr. de 2024 | 10,793 | 10,793 | 10,793 | 10,793 | 10,793 | - |
05 de abr. de 2024 | 10,789 | 10,789 | 10,789 | 10,789 | 10,789 | - |
03 de abr. de 2024 | 10,787 | 10,787 | 10,787 | 10,787 | 10,787 | - |
02 de abr. de 2024 | 10,785 | 10,785 | 10,785 | 10,785 | 10,785 | - |
28 de mar. de 2024 | 10,779 | 10,779 | 10,779 | 10,779 | 10,779 | - |
27 de mar. de 2024 | 10,778 | 10,778 | 10,778 | 10,778 | 10,778 | - |
26 de mar. de 2024 | 10,776 | 10,776 | 10,776 | 10,776 | 10,776 | - |
25 de mar. de 2024 | 10,775 | 10,775 | 10,775 | 10,775 | 10,775 | - |
22 de mar. de 2024 | 10,771 | 10,771 | 10,771 | 10,771 | 10,771 | - |
21 de mar. de 2024 | 10,770 | 10,770 | 10,770 | 10,770 | 10,770 | - |
20 de mar. de 2024 | 10,768 | 10,768 | 10,768 | 10,768 | 10,768 | - |
19 de mar. de 2024 | 10,767 | 10,767 | 10,767 | 10,767 | 10,767 | - |
18 de mar. de 2024 | 10,766 | 10,766 | 10,766 | 10,766 | 10,766 | - |
15 de mar. de 2024 | 10,762 | 10,762 | 10,762 | 10,762 | 10,762 | - |
14 de mar. de 2024 | 10,760 | 10,760 | 10,760 | 10,760 | 10,760 | - |
13 de mar. de 2024 | 10,759 | 10,759 | 10,759 | 10,759 | 10,759 | - |
12 de mar. de 2024 | 10,758 | 10,758 | 10,758 | 10,758 | 10,758 | - |
11 de mar. de 2024 | 10,756 | 10,756 | 10,756 | 10,756 | 10,756 | - |
08 de mar. de 2024 | 10,752 | 10,752 | 10,752 | 10,752 | 10,752 | - |
07 de mar. de 2024 | 10,751 | 10,751 | 10,751 | 10,751 | 10,751 | - |
06 de mar. de 2024 | 10,750 | 10,750 | 10,750 | 10,750 | 10,750 | - |
05 de mar. de 2024 | 10,748 | 10,748 | 10,748 | 10,748 | 10,748 | - |
04 de mar. de 2024 | 10,747 | 10,747 | 10,747 | 10,747 | 10,747 | - |
01 de mar. de 2024 | 10,743 | 10,743 | 10,743 | 10,743 | 10,743 | - |
29 de fev. de 2024 | 10,742 | 10,742 | 10,742 | 10,742 | 10,742 | - |
28 de fev. de 2024 | 10,740 | 10,740 | 10,740 | 10,740 | 10,740 | - |
27 de fev. de 2024 | 10,739 | 10,739 | 10,739 | 10,739 | 10,739 | - |
26 de fev. de 2024 | 10,738 | 10,738 | 10,738 | 10,738 | 10,738 | - |
23 de fev. de 2024 | 10,734 | 10,734 | 10,734 | 10,734 | 10,734 | - |
22 de fev. de 2024 | 10,732 | 10,732 | 10,732 | 10,732 | 10,732 | - |
21 de fev. de 2024 | 10,731 | 10,731 | 10,731 | 10,731 | 10,731 | - |
20 de fev. de 2024 | 10,730 | 10,730 | 10,730 | 10,730 | 10,730 | - |
19 de fev. de 2024 | 10,728 | 10,728 | 10,728 | 10,728 | 10,728 | - |
16 de fev. de 2024 | 10,724 | 10,724 | 10,724 | 10,724 | 10,724 | - |
15 de fev. de 2024 | 10,722 | 10,722 | 10,722 | 10,722 | 10,722 | - |
14 de fev. de 2024 | 10,721 | 10,721 | 10,721 | 10,721 | 10,721 | - |
09 de fev. de 2024 | 10,714 | 10,714 | 10,714 | 10,714 | 10,714 | - |
08 de fev. de 2024 | 10,713 | 10,713 | 10,713 | 10,713 | 10,713 | - |
07 de fev. de 2024 | 10,711 | 10,711 | 10,711 | 10,711 | 10,711 | - |
06 de fev. de 2024 | 10,709 | 10,709 | 10,709 | 10,709 | 10,709 | - |
05 de fev. de 2024 | 10,708 | 10,708 | 10,708 | 10,708 | 10,708 | - |
02 de fev. de 2024 | 10,704 | 10,704 | 10,704 | 10,704 | 10,704 | - |
01 de fev. de 2024 | 10,702 | 10,702 | 10,702 | 10,702 | 10,702 | - |
31 de jan. de 2024 | 10,700 | 10,700 | 10,700 | 10,700 | 10,700 | - |
30 de jan. de 2024 | 10,699 | 10,699 | 10,699 | 10,699 | 10,699 | - |
29 de jan. de 2024 | 10,698 | 10,698 | 10,698 | 10,698 | 10,698 | - |
26 de jan. de 2024 | 10,694 | 10,694 | 10,694 | 10,694 | 10,694 | - |
25 de jan. de 2024 | 10,693 | 10,693 | 10,693 | 10,693 | 10,693 | - |
24 de jan. de 2024 | 10,691 | 10,691 | 10,691 | 10,691 | 10,691 | - |
23 de jan. de 2024 | 10,690 | 10,690 | 10,690 | 10,690 | 10,690 | - |
22 de jan. de 2024 | 10,688 | 10,688 | 10,688 | 10,688 | 10,688 | - |
19 de jan. de 2024 | 10,684 | 10,684 | 10,684 | 10,684 | 10,684 | - |
18 de jan. de 2024 | 10,683 | 10,683 | 10,683 | 10,683 | 10,683 | - |
17 de jan. de 2024 | 10,682 | 10,682 | 10,682 | 10,682 | 10,682 | - |
16 de jan. de 2024 | 10,680 | 10,680 | 10,680 | 10,680 | 10,680 | - |
15 de jan. de 2024 | 10,679 | 10,679 | 10,679 | 10,679 | 10,679 | - |
12 de jan. de 2024 | 10,675 | 10,675 | 10,675 | 10,675 | 10,675 | - |
11 de jan. de 2024 | 10,674 | 10,674 | 10,674 | 10,674 | 10,674 | - |
10 de jan. de 2024 | 10,672 | 10,672 | 10,672 | 10,672 | 10,672 | - |
09 de jan. de 2024 | 10,671 | 10,671 | 10,671 | 10,671 | 10,671 | - |
08 de jan. de 2024 | 10,670 | 10,670 | 10,670 | 10,670 | 10,670 | - |
05 de jan. de 2024 | 10,665 | 10,665 | 10,665 | 10,665 | 10,665 | - |
04 de jan. de 2024 | 10,663 | 10,663 | 10,663 | 10,663 | 10,663 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |