Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 44,800 | 45,200 | 44,600 | 44,800 | 44,800 | 2.211.428 |
25 de abr. de 2024 | 44,500 | 45,000 | 44,100 | 44,650 | 44,650 | 1.160.075 |
24 de abr. de 2024 | 43,600 | 44,450 | 43,550 | 44,350 | 44,350 | 1.201.851 |
23 de abr. de 2024 | 43,650 | 43,900 | 43,400 | 43,700 | 43,700 | 2.975.096 |
22 de abr. de 2024 | 42,900 | 43,550 | 42,900 | 43,450 | 43,450 | 2.267.327 |
19 de abr. de 2024 | 42,550 | 42,650 | 42,000 | 42,600 | 42,600 | 1.739.741 |
18 de abr. de 2024 | 43,300 | 43,350 | 42,400 | 42,550 | 42,550 | 2.148.287 |
17 de abr. de 2024 | 43,000 | 43,500 | 42,600 | 43,300 | 43,300 | 1.582.427 |
16 de abr. de 2024 | 43,600 | 43,600 | 42,400 | 42,600 | 42,600 | 2.410.430 |
15 de abr. de 2024 | 44,800 | 44,800 | 42,500 | 43,450 | 43,450 | 2.927.450 |
12 de abr. de 2024 | 46,100 | 46,100 | 44,350 | 44,500 | 44,500 | 3.044.027 |
11 de abr. de 2024 | 45,350 | 46,350 | 45,250 | 46,150 | 46,150 | 1.198.969 |
10 de abr. de 2024 | 46,350 | 46,550 | 45,800 | 46,250 | 46,250 | 1.325.635 |
09 de abr. de 2024 | 45,950 | 46,600 | 45,350 | 45,700 | 45,700 | 961.894 |
08 de abr. de 2024 | 46,050 | 46,150 | 45,150 | 45,350 | 45,350 | 1.359.276 |
05 de abr. de 2024 | 46,000 | 46,250 | 45,700 | 46,050 | 46,050 | 1.350.180 |
03 de abr. de 2024 | 46,450 | 46,450 | 45,900 | 46,050 | 46,050 | 1.189.940 |
02 de abr. de 2024 | 46,100 | 47,000 | 46,100 | 46,400 | 46,400 | 2.834.712 |
28 de mar. de 2024 | 45,850 | 46,150 | 45,700 | 45,800 | 45,800 | 795.400 |
27 de mar. de 2024 | 46,450 | 46,450 | 45,800 | 45,800 | 45,800 | 1.696.937 |
26 de mar. de 2024 | 47,150 | 47,400 | 46,300 | 46,450 | 46,450 | 1.546.573 |
25 de mar. de 2024 | 46,650 | 47,450 | 46,050 | 47,200 | 47,200 | 1.724.479 |
22 de mar. de 2024 | 45,900 | 46,750 | 44,500 | 46,600 | 46,600 | 3.456.898 |
21 de mar. de 2024 | 45,850 | 46,450 | 45,750 | 45,900 | 45,900 | 3.033.867 |
20 de mar. de 2024 | 45,700 | 46,150 | 45,500 | 45,500 | 45,500 | 882.633 |
19 de mar. de 2024 | 45,500 | 46,650 | 45,250 | 45,900 | 45,900 | 1.835.835 |
18 de mar. de 2024 | 46,450 | 46,450 | 45,800 | 45,800 | 45,800 | 917.795 |
15 de mar. de 2024 | 46,350 | 46,350 | 45,500 | 46,200 | 46,200 | 9.139.161 |
14 de mar. de 2024 | 46,350 | 46,700 | 45,400 | 46,350 | 46,350 | 1.633.668 |
13 de mar. de 2024 | 45,400 | 46,500 | 45,000 | 46,350 | 46,350 | 1.570.491 |
12 de mar. de 2024 | 45,450 | 45,750 | 45,250 | 45,400 | 45,400 | 1.632.531 |
11 de mar. de 2024 | 45,400 | 45,950 | 45,050 | 45,400 | 45,400 | 1.829.494 |
08 de mar. de 2024 | 45,950 | 46,600 | 45,500 | 45,500 | 45,500 | 1.463.163 |
07 de mar. de 2024 | 46,000 | 46,150 | 45,850 | 46,100 | 46,100 | 1.781.867 |
06 de mar. de 2024 | 45,250 | 46,050 | 45,250 | 46,000 | 46,000 | 2.868.145 |
05 de mar. de 2024 | 46,100 | 46,100 | 45,350 | 45,750 | 45,750 | 1.504.628 |
04 de mar. de 2024 | 46,300 | 46,500 | 45,900 | 46,150 | 46,150 | 1.859.013 |
01 de mar. de 2024 | 46,000 | 46,450 | 45,950 | 46,000 | 46,000 | 2.072.612 |
29 de fev. de 2024 | 47,400 | 47,450 | 45,900 | 46,050 | 46,050 | 4.884.328 |
28 de fev. de 2024 | 46,450 | 47,650 | 46,450 | 47,400 | 47,400 | 2.801.518 |
27 de fev. de 2024 | 45,900 | 46,650 | 45,900 | 46,450 | 46,450 | 2.082.778 |
26 de fev. de 2024 | 46,500 | 46,800 | 46,050 | 46,400 | 46,400 | 2.573.091 |
23 de fev. de 2024 | 46,600 | 47,100 | 46,600 | 46,800 | 46,800 | 2.438.724 |
22 de fev. de 2024 | 46,700 | 47,050 | 46,100 | 46,550 | 46,550 | 2.458.867 |
21 de fev. de 2024 | 46,700 | 47,200 | 46,250 | 46,900 | 46,900 | 4.465.493 |
20 de fev. de 2024 | 45,800 | 47,050 | 45,800 | 46,800 | 46,800 | 1.755.582 |
19 de fev. de 2024 | 45,150 | 46,350 | 45,050 | 46,200 | 46,200 | 1.651.820 |
16 de fev. de 2024 | 44,600 | 45,550 | 44,600 | 45,100 | 45,100 | 1.102.492 |
15 de fev. de 2024 | 44,500 | 45,000 | 44,100 | 44,600 | 44,600 | 1.950.777 |
14 de fev. de 2024 | 44,900 | 44,900 | 43,800 | 44,850 | 44,850 | 2.118.368 |
09 de fev. de 2024 | 45,000 | 45,000 | 45,000 | 45,000 | 45,000 | - |
08 de fev. de 2024 | 46,600 | 47,450 | 45,300 | 45,500 | 45,500 | 3.451.255 |
07 de fev. de 2024 | 46,900 | 46,950 | 46,050 | 46,500 | 46,500 | 3.938.700 |
06 de fev. de 2024 | 47,250 | 47,450 | 46,050 | 46,800 | 46,800 | 4.804.690 |
05 de fev. de 2024 | 46,800 | 48,500 | 46,700 | 47,600 | 47,600 | 5.284.053 |
02 de fev. de 2024 | 46,600 | 47,250 | 46,500 | 47,000 | 47,000 | 2.593.595 |
01 de fev. de 2024 | 46,500 | 47,000 | 46,150 | 46,500 | 46,500 | 2.119.680 |
31 de jan. de 2024 | 46,100 | 46,500 | 45,450 | 46,450 | 46,450 | 3.272.333 |
30 de jan. de 2024 | 46,100 | 46,550 | 45,450 | 46,100 | 46,100 | 3.073.634 |
29 de jan. de 2024 | 46,050 | 46,750 | 45,600 | 46,100 | 46,100 | 2.374.260 |
26 de jan. de 2024 | 46,000 | 46,800 | 45,650 | 46,000 | 46,000 | 3.007.873 |
25 de jan. de 2024 | 45,700 | 46,150 | 45,200 | 46,000 | 46,000 | 2.912.138 |
24 de jan. de 2024 | 44,800 | 45,750 | 43,750 | 45,700 | 45,700 | 4.779.535 |
23 de jan. de 2024 | 43,500 | 45,050 | 43,450 | 44,800 | 44,800 | 3.841.765 |
22 de jan. de 2024 | 43,450 | 43,750 | 42,700 | 43,500 | 43,500 | 2.821.922 |
19 de jan. de 2024 | 44,450 | 44,450 | 43,050 | 43,450 | 43,450 | 2.338.530 |
18 de jan. de 2024 | 42,900 | 44,150 | 42,700 | 44,050 | 44,050 | 2.605.872 |
17 de jan. de 2024 | 44,200 | 44,400 | 42,450 | 42,900 | 42,900 | 2.509.849 |
16 de jan. de 2024 | 44,350 | 44,900 | 44,300 | 44,400 | 44,400 | 1.713.044 |
15 de jan. de 2024 | 43,100 | 43,100 | 43,100 | 43,100 | 43,100 | - |
12 de jan. de 2024 | 43,250 | 43,400 | 42,900 | 43,250 | 43,250 | 770.423 |
11 de jan. de 2024 | 42,750 | 43,550 | 42,200 | 43,350 | 43,350 | 2.415.038 |
10 de jan. de 2024 | 43,150 | 43,150 | 42,600 | 42,800 | 42,800 | 731.566 |
09 de jan. de 2024 | 43,000 | 43,200 | 42,400 | 42,950 | 42,950 | 1.007.902 |
08 de jan. de 2024 | 43,250 | 43,350 | 42,250 | 42,650 | 42,650 | 1.575.603 |
05 de jan. de 2024 | 43,400 | 43,400 | 42,600 | 43,250 | 43,250 | 1.406.576 |
04 de jan. de 2024 | 43,100 | 43,500 | 42,950 | 43,350 | 43,350 | 1.588.220 |
03 de jan. de 2024 | 43,150 | 43,800 | 42,650 | 43,550 | 43,550 | 1.752.786 |
02 de jan. de 2024 | 43,250 | 43,600 | 42,700 | 43,550 | 43,550 | 1.429.493 |
29 de dez. de 2023 | 43,100 | 43,200 | 42,700 | 43,200 | 43,200 | 998.599 |
28 de dez. de 2023 | 42,600 | 43,150 | 42,200 | 43,100 | 43,100 | 994.592 |
27 de dez. de 2023 | 42,850 | 43,000 | 42,500 | 42,600 | 42,600 | 1.005.628 |
22 de dez. de 2023 | 43,100 | 43,100 | 42,400 | 42,600 | 42,600 | 942.315 |
21 de dez. de 2023 | 42,400 | 43,050 | 42,400 | 42,700 | 42,700 | 1.071.262 |
20 de dez. de 2023 | 43,300 | 43,450 | 42,550 | 42,850 | 42,850 | 1.501.066 |
19 de dez. de 2023 | 43,200 | 43,250 | 42,850 | 43,150 | 43,150 | 1.410.418 |
18 de dez. de 2023 | 43,000 | 43,500 | 42,400 | 43,250 | 43,250 | 2.231.056 |
15 de dez. de 2023 | 43,400 | 43,400 | 42,050 | 43,250 | 43,250 | 4.488.269 |
14 de dez. de 2023 | 40,250 | 43,300 | 40,200 | 43,200 | 43,200 | 6.472.425 |
13 de dez. de 2023 | 40,800 | 40,800 | 39,600 | 39,750 | 39,750 | 1.480.524 |
12 de dez. de 2023 | 39,350 | 40,950 | 39,350 | 40,800 | 40,800 | 2.196.476 |
11 de dez. de 2023 | 39,300 | 40,100 | 39,200 | 39,800 | 39,800 | 1.395.743 |
08 de dez. de 2023 | 39,600 | 40,300 | 39,300 | 39,800 | 39,800 | 2.438.826 |
07 de dez. de 2023 | 39,150 | 39,400 | 38,700 | 39,300 | 39,300 | 1.401.683 |
06 de dez. de 2023 | 38,400 | 39,400 | 38,400 | 39,150 | 39,150 | 1.453.685 |
05 de dez. de 2023 | 38,600 | 38,900 | 38,400 | 38,650 | 38,650 | 1.466.992 |
04 de dez. de 2023 | 38,100 | 38,800 | 38,100 | 38,600 | 38,600 | 1.335.948 |
01 de dez. de 2023 | 38,600 | 38,600 | 37,450 | 37,650 | 37,650 | 2.392.523 |
30 de nov. de 2023 | 38,100 | 38,750 | 37,900 | 38,700 | 38,700 | 3.315.969 |
29 de nov. de 2023 | 38,900 | 38,900 | 37,800 | 38,100 | 38,100 | 1.306.989 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |