Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
06 de jun. de 2023 | 26,500 | 26,550 | 26,350 | 26,400 | 26,400 | 93.200 |
05 de jun. de 2023 | 26,150 | 26,500 | 25,850 | 26,400 | 26,400 | 4.160.108 |
02 de jun. de 2023 | 25,850 | 26,450 | 25,700 | 26,150 | 26,150 | 6.022.335 |
01 de jun. de 2023 | 25,750 | 25,900 | 25,200 | 25,600 | 25,600 | 7.333.962 |
31 de mai. de 2023 | 25,400 | 25,800 | 24,800 | 25,650 | 25,650 | 19.120.247 |
30 de mai. de 2023 | 26,300 | 26,400 | 25,400 | 25,650 | 25,650 | 5.079.200 |
29 de mai. de 2023 | 26,400 | 26,850 | 26,050 | 26,200 | 26,200 | 5.068.024 |
25 de mai. de 2023 | 27,100 | 27,100 | 26,350 | 26,450 | 26,450 | 5.200.385 |
24 de mai. de 2023 | 27,050 | 27,050 | 26,550 | 26,750 | 26,750 | 3.655.630 |
23 de mai. de 2023 | 26,750 | 27,600 | 26,750 | 27,050 | 27,050 | 5.041.548 |
22 de mai. de 2023 | 26,300 | 27,150 | 26,300 | 26,900 | 26,900 | 4.651.200 |
19 de mai. de 2023 | 26,900 | 26,900 | 26,350 | 26,800 | 26,800 | 4.096.241 |
18 de mai. de 2023 | 26,850 | 27,100 | 26,650 | 26,900 | 26,900 | 6.308.657 |
17 de mai. de 2023 | 26,750 | 27,000 | 26,550 | 26,800 | 26,800 | 3.996.625 |
16 de mai. de 2023 | 26,700 | 27,000 | 26,450 | 26,700 | 26,700 | 2.829.687 |
15 de mai. de 2023 | 26,650 | 27,250 | 26,200 | 26,700 | 26,700 | 6.065.822 |
12 de mai. de 2023 | 26,900 | 27,400 | 26,550 | 26,650 | 26,650 | 9.155.272 |
11 de mai. de 2023 | 27,400 | 27,800 | 26,850 | 27,050 | 27,050 | 7.695.027 |
10 de mai. de 2023 | 27,700 | 27,900 | 27,050 | 27,300 | 27,300 | 5.750.848 |
09 de mai. de 2023 | 27,300 | 27,950 | 27,050 | 27,600 | 27,600 | 5.765.069 |
08 de mai. de 2023 | 27,500 | 28,450 | 27,050 | 27,450 | 27,450 | 7.847.267 |
05 de mai. de 2023 | 27,700 | 27,900 | 27,150 | 27,550 | 27,550 | 4.148.393 |
04 de mai. de 2023 | 27,550 | 28,200 | 27,450 | 27,750 | 27,750 | 9.675.609 |
03 de mai. de 2023 | 27,100 | 27,650 | 27,100 | 27,550 | 27,550 | 2.571.478 |
02 de mai. de 2023 | 28,000 | 28,150 | 27,450 | 27,850 | 27,850 | 4.791.511 |
28 de abr. de 2023 | 28,200 | 28,200 | 26,600 | 27,750 | 27,750 | 11.560.328 |
27 de abr. de 2023 | 27,550 | 28,450 | 27,300 | 28,250 | 28,250 | 11.042.258 |
26 de abr. de 2023 | 26,850 | 27,650 | 26,750 | 27,450 | 27,450 | 5.993.222 |
25 de abr. de 2023 | 27,400 | 27,450 | 26,650 | 26,850 | 26,850 | 12.436.779 |
24 de abr. de 2023 | 27,400 | 27,950 | 27,250 | 27,450 | 27,450 | 11.972.319 |
21 de abr. de 2023 | 27,200 | 28,000 | 27,200 | 27,600 | 27,600 | 9.410.043 |
20 de abr. de 2023 | 26,500 | 27,850 | 26,450 | 27,400 | 27,400 | 16.718.213 |
19 de abr. de 2023 | 25,700 | 26,450 | 25,300 | 26,400 | 26,400 | 12.623.806 |
18 de abr. de 2023 | 25,800 | 26,050 | 25,550 | 25,800 | 25,800 | 10.104.462 |
17 de abr. de 2023 | 25,100 | 25,750 | 24,800 | 25,600 | 25,600 | 10.631.672 |
14 de abr. de 2023 | 25,000 | 25,200 | 24,450 | 24,900 | 24,900 | 5.990.159 |
13 de abr. de 2023 | 24,800 | 25,300 | 24,650 | 25,000 | 25,000 | 12.895.264 |
12 de abr. de 2023 | 25,000 | 25,350 | 24,450 | 25,000 | 25,000 | 11.718.377 |
11 de abr. de 2023 | 25,000 | 25,300 | 23,750 | 24,400 | 24,400 | 12.327.148 |
06 de abr. de 2023 | 24,300 | 25,100 | 24,200 | 25,000 | 25,000 | 9.281.394 |
04 de abr. de 2023 | 23,700 | 24,400 | 23,400 | 24,200 | 24,200 | 5.672.269 |
03 de abr. de 2023 | 24,000 | 24,150 | 23,800 | 24,050 | 24,050 | 8.547.356 |
31 de mar. de 2023 | 23,200 | 23,900 | 22,850 | 23,750 | 23,750 | 9.618.821 |
30 de mar. de 2023 | 23,350 | 23,550 | 22,700 | 23,150 | 23,150 | 8.056.860 |
29 de mar. de 2023 | 23,650 | 23,900 | 22,850 | 23,300 | 23,300 | 10.979.956 |
28 de mar. de 2023 | 22,750 | 23,800 | 22,650 | 23,350 | 23,350 | 18.453.027 |
27 de mar. de 2023 | 22,850 | 22,850 | 22,450 | 22,500 | 22,500 | 4.899.650 |
24 de mar. de 2023 | 22,700 | 23,150 | 22,600 | 22,800 | 22,800 | 9.494.452 |
23 de mar. de 2023 | 22,750 | 22,850 | 22,350 | 22,700 | 22,700 | 7.896.147 |
22 de mar. de 2023 | 23,000 | 23,300 | 22,700 | 22,850 | 22,850 | 2.578.204 |
21 de mar. de 2023 | 22,850 | 23,250 | 22,500 | 23,050 | 23,050 | 7.603.566 |
20 de mar. de 2023 | 23,650 | 23,700 | 22,750 | 23,000 | 23,000 | 7.643.100 |
17 de mar. de 2023 | 23,800 | 24,200 | 23,450 | 24,050 | 24,050 | 9.631.861 |
16 de mar. de 2023 | 22,000 | 23,950 | 21,850 | 23,800 | 23,800 | 22.869.197 |
15 de mar. de 2023 | 22,000 | 22,150 | 21,600 | 22,000 | 22,000 | 8.822.699 |
14 de mar. de 2023 | 21,450 | 22,350 | 21,450 | 21,600 | 21,600 | 8.648.115 |
13 de mar. de 2023 | 21,700 | 21,900 | 21,150 | 21,800 | 21,800 | 15.752.781 |
10 de mar. de 2023 | 22,100 | 22,500 | 21,550 | 21,700 | 21,700 | 13.036.157 |
09 de mar. de 2023 | 22,350 | 22,500 | 22,150 | 22,250 | 22,250 | 6.750.532 |
08 de mar. de 2023 | 22,150 | 22,400 | 21,850 | 22,350 | 22,350 | 4.009.532 |
07 de mar. de 2023 | 22,400 | 22,750 | 22,100 | 22,500 | 22,500 | 5.059.425 |
06 de mar. de 2023 | 21,800 | 22,700 | 21,700 | 22,400 | 22,400 | 7.509.909 |
03 de mar. de 2023 | 21,500 | 21,900 | 21,300 | 21,800 | 21,800 | 3.214.552 |
02 de mar. de 2023 | 21,300 | 21,650 | 21,100 | 21,500 | 21,500 | 2.848.405 |
01 de mar. de 2023 | 20,900 | 21,450 | 20,600 | 21,300 | 21,300 | 4.374.187 |
28 de fev. de 2023 | 20,850 | 21,300 | 20,800 | 21,000 | 21,000 | 8.842.212 |
27 de fev. de 2023 | 21,600 | 21,600 | 20,900 | 21,050 | 21,050 | 3.987.848 |
24 de fev. de 2023 | 21,650 | 21,750 | 21,300 | 21,600 | 21,600 | 2.053.764 |
23 de fev. de 2023 | 21,650 | 22,150 | 21,550 | 21,950 | 21,950 | 2.973.881 |
22 de fev. de 2023 | 21,500 | 22,200 | 21,300 | 21,850 | 21,850 | 6.390.072 |
21 de fev. de 2023 | 21,500 | 21,750 | 21,200 | 21,500 | 21,500 | 2.119.570 |
20 de fev. de 2023 | 21,550 | 21,600 | 21,150 | 21,500 | 21,500 | 1.432.585 |
17 de fev. de 2023 | 21,500 | 22,000 | 21,500 | 21,600 | 21,600 | 3.335.305 |
16 de fev. de 2023 | 22,000 | 22,050 | 21,250 | 21,500 | 21,500 | 3.822.404 |
15 de fev. de 2023 | 21,650 | 22,050 | 21,350 | 21,700 | 21,700 | 10.222.611 |
14 de fev. de 2023 | 21,300 | 21,900 | 21,250 | 21,600 | 21,600 | 6.250.200 |
13 de fev. de 2023 | 20,400 | 21,250 | 20,200 | 21,200 | 21,200 | 12.040.505 |
10 de fev. de 2023 | 19,560 | 20,500 | 19,540 | 20,100 | 20,100 | 11.608.535 |
09 de fev. de 2023 | 19,040 | 19,600 | 19,040 | 19,280 | 19,280 | 4.325.635 |
08 de fev. de 2023 | 19,180 | 19,640 | 19,000 | 19,340 | 19,340 | 5.378.859 |
07 de fev. de 2023 | 19,200 | 19,420 | 18,820 | 19,180 | 19,180 | 5.767.088 |
06 de fev. de 2023 | 19,700 | 19,700 | 19,100 | 19,300 | 19,300 | 3.858.376 |
03 de fev. de 2023 | 19,620 | 20,100 | 19,500 | 19,680 | 19,680 | 3.406.487 |
02 de fev. de 2023 | 19,800 | 20,400 | 19,700 | 19,780 | 19,780 | 5.794.574 |
01 de fev. de 2023 | 19,280 | 19,800 | 19,180 | 19,740 | 19,740 | 6.030.163 |
31 de jan. de 2023 | 19,800 | 19,960 | 19,160 | 19,220 | 19,220 | 10.091.186 |
30 de jan. de 2023 | 19,680 | 19,900 | 19,500 | 19,620 | 19,620 | 3.973.159 |
27 de jan. de 2023 | 19,540 | 19,980 | 19,540 | 19,720 | 19,720 | 2.218.167 |
26 de jan. de 2023 | 19,320 | 19,620 | 19,260 | 19,500 | 19,500 | 3.342.031 |
20 de jan. de 2023 | 19,100 | 19,380 | 19,060 | 19,320 | 19,320 | 3.009.292 |
19 de jan. de 2023 | 19,300 | 19,380 | 19,020 | 19,220 | 19,220 | 1.867.296 |
18 de jan. de 2023 | 19,200 | 19,280 | 18,880 | 19,220 | 19,220 | 4.235.840 |
17 de jan. de 2023 | 19,900 | 19,960 | 19,100 | 19,340 | 19,340 | 5.879.117 |
16 de jan. de 2023 | 20,400 | 20,400 | 19,900 | 20,050 | 20,050 | 2.769.204 |
13 de jan. de 2023 | 19,800 | 20,600 | 19,720 | 20,300 | 20,300 | 4.523.086 |
12 de jan. de 2023 | 20,250 | 20,800 | 20,000 | 20,300 | 20,300 | 6.298.334 |
11 de jan. de 2023 | 19,800 | 20,250 | 19,800 | 20,000 | 20,000 | 3.499.223 |
10 de jan. de 2023 | 20,250 | 20,400 | 19,700 | 19,840 | 19,840 | 3.808.393 |
09 de jan. de 2023 | 20,400 | 20,650 | 20,000 | 20,250 | 20,250 | 4.358.394 |
06 de jan. de 2023 | 20,500 | 20,550 | 19,800 | 20,200 | 20,200 | 4.149.255 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |