Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de jun. de 2024 | 4,560 | 4,630 | 4,510 | 4,550 | 4,550 | 1.498.000 |
25 de jun. de 2024 | 4,420 | 4,550 | 4,330 | 4,540 | 4,540 | 2.182.000 |
24 de jun. de 2024 | 4,470 | 4,520 | 4,360 | 4,420 | 4,420 | 1.897.000 |
21 de jun. de 2024 | 4,460 | 4,530 | 4,310 | 4,390 | 4,390 | 2.191.430 |
20 de jun. de 2024 | 4,630 | 4,630 | 4,310 | 4,390 | 4,390 | 2.782.000 |
19 de jun. de 2024 | 4,660 | 4,660 | 4,420 | 4,490 | 4,490 | 2.226.000 |
18 de jun. de 2024 | 4,740 | 4,740 | 4,450 | 4,490 | 4,490 | 4.421.000 |
17 de jun. de 2024 | 4,900 | 4,940 | 4,670 | 4,670 | 4,670 | 1.951.000 |
14 de jun. de 2024 | 4,850 | 4,960 | 4,690 | 4,900 | 4,900 | 2.736.000 |
13 de jun. de 2024 | 4,700 | 4,880 | 4,680 | 4,830 | 4,830 | 2.448.000 |
12 de jun. de 2024 | 4,530 | 4,680 | 4,440 | 4,640 | 4,640 | 1.783.000 |
11 de jun. de 2024 | 4,390 | 4,520 | 4,390 | 4,490 | 4,490 | 1.438.000 |
07 de jun. de 2024 | 4,530 | 4,600 | 4,360 | 4,390 | 4,390 | 5.192.000 |
06 de jun. de 2024 | 4,650 | 4,750 | 4,520 | 4,530 | 4,530 | 8.337.000 |
05 de jun. de 2024 | 5,020 | 5,020 | 4,590 | 4,650 | 4,650 | 3.487.473 |
04 de jun. de 2024 | 4,980 | 5,010 | 4,880 | 4,920 | 4,920 | 2.470.000 |
03 de jun. de 2024 | 5,150 | 5,200 | 4,910 | 4,930 | 4,930 | 2.395.000 |
31 de mai. de 2024 | 4,830 | 5,140 | 4,830 | 5,140 | 5,140 | 9.912.124 |
30 de mai. de 2024 | 4,840 | 5,000 | 4,810 | 4,820 | 4,820 | 1.931.000 |
29 de mai. de 2024 | 4,910 | 4,960 | 4,810 | 4,910 | 4,910 | 1.324.000 |
28 de mai. de 2024 | 5,060 | 5,060 | 4,900 | 4,910 | 4,910 | 2.499.000 |
27 de mai. de 2024 | 4,940 | 5,030 | 4,900 | 5,000 | 5,000 | 860.300 |
24 de mai. de 2024 | 4,960 | 5,000 | 4,840 | 4,940 | 4,940 | 1.782.000 |
23 de mai. de 2024 | 5,000 | 5,000 | 4,860 | 4,960 | 4,960 | 1.187.000 |
22 de mai. de 2024 | 4,980 | 5,070 | 4,830 | 5,040 | 5,040 | 1.484.000 |
21 de mai. de 2024 | 5,190 | 5,190 | 4,980 | 4,980 | 4,980 | 1.854.000 |
20 de mai. de 2024 | 5,270 | 5,320 | 5,130 | 5,190 | 5,190 | 1.411.556 |
17 de mai. de 2024 | 5,350 | 5,490 | 5,270 | 5,280 | 5,280 | 2.323.428 |
16 de mai. de 2024 | 5,640 | 5,740 | 5,450 | 5,470 | 5,470 | 2.884.551 |
14 de mai. de 2024 | 5,600 | 5,640 | 5,400 | 5,640 | 5,640 | 3.391.939 |
13 de mai. de 2024 | 5,530 | 5,630 | 5,380 | 5,550 | 5,550 | 4.251.589 |
10 de mai. de 2024 | 5,350 | 5,570 | 5,310 | 5,410 | 5,410 | 4.813.000 |
09 de mai. de 2024 | 5,110 | 5,300 | 5,040 | 5,260 | 5,260 | 4.064.000 |
08 de mai. de 2024 | 4,980 | 5,150 | 4,900 | 5,110 | 5,110 | 2.917.000 |
07 de mai. de 2024 | 5,060 | 5,260 | 5,010 | 5,060 | 5,060 | 3.499.000 |
06 de mai. de 2024 | 5,350 | 5,350 | 5,050 | 5,180 | 5,180 | 5.646.000 |
03 de mai. de 2024 | 5,560 | 5,560 | 5,340 | 5,420 | 5,420 | 2.524.000 |
02 de mai. de 2024 | 5,600 | 5,600 | 5,260 | 5,450 | 5,450 | 3.874.000 |
30 de abr. de 2024 | 5,300 | 5,750 | 5,260 | 5,600 | 5,600 | 12.833.814 |
29 de abr. de 2024 | 4,820 | 5,360 | 4,820 | 5,270 | 5,270 | 12.931.900 |
26 de abr. de 2024 | 4,460 | 4,780 | 4,450 | 4,780 | 4,780 | 3.143.800 |
25 de abr. de 2024 | 4,470 | 4,560 | 4,420 | 4,480 | 4,480 | 2.283.000 |
24 de abr. de 2024 | 4,470 | 4,500 | 4,330 | 4,470 | 4,470 | 2.534.000 |
23 de abr. de 2024 | 4,120 | 4,520 | 4,120 | 4,480 | 4,480 | 3.277.000 |
22 de abr. de 2024 | 4,290 | 4,290 | 4,130 | 4,240 | 4,240 | 1.499.000 |
19 de abr. de 2024 | 4,150 | 4,230 | 4,070 | 4,180 | 4,180 | 1.729.000 |
18 de abr. de 2024 | 4,440 | 4,440 | 4,060 | 4,280 | 4,280 | 1.858.000 |
17 de abr. de 2024 | 4,090 | 4,220 | 4,020 | 4,130 | 4,130 | 2.382.390 |
16 de abr. de 2024 | 4,230 | 4,270 | 4,040 | 4,080 | 4,080 | 1.746.000 |
15 de abr. de 2024 | 4,450 | 4,450 | 4,180 | 4,250 | 4,250 | 1.595.278 |
12 de abr. de 2024 | 4,480 | 4,500 | 4,390 | 4,440 | 4,440 | 1.372.300 |
11 de abr. de 2024 | 4,400 | 4,600 | 4,400 | 4,420 | 4,420 | 2.870.000 |
10 de abr. de 2024 | 4,420 | 4,430 | 4,290 | 4,400 | 4,400 | 2.493.000 |
09 de abr. de 2024 | 4,210 | 4,450 | 4,160 | 4,420 | 4,420 | 4.314.000 |
08 de abr. de 2024 | 3,880 | 4,250 | 3,870 | 4,200 | 4,200 | 3.383.000 |
05 de abr. de 2024 | 3,980 | 3,990 | 3,850 | 3,860 | 3,860 | 1.508.000 |
03 de abr. de 2024 | 4,000 | 4,020 | 3,860 | 3,980 | 3,980 | 1.383.000 |
02 de abr. de 2024 | 4,060 | 4,180 | 3,950 | 4,020 | 4,020 | 8.750.000 |
28 de mar. de 2024 | 4,000 | 4,080 | 3,810 | 4,080 | 4,080 | 4.457.000 |
27 de mar. de 2024 | 4,100 | 4,210 | 3,950 | 3,950 | 3,950 | 10.970.000 |
26 de mar. de 2024 | 4,180 | 4,280 | 4,090 | 4,090 | 4,090 | 5.678.000 |
25 de mar. de 2024 | 4,130 | 4,200 | 4,120 | 4,150 | 4,150 | 7.865.000 |
22 de mar. de 2024 | 4,240 | 4,300 | 4,140 | 4,190 | 4,190 | 1.382.000 |
21 de mar. de 2024 | 4,140 | 4,270 | 4,140 | 4,240 | 4,240 | 2.025.000 |
20 de mar. de 2024 | 4,330 | 4,330 | 4,150 | 4,150 | 4,150 | 1.027.000 |
19 de mar. de 2024 | 4,360 | 4,430 | 4,290 | 4,300 | 4,300 | 2.044.000 |
18 de mar. de 2024 | 4,060 | 4,380 | 4,060 | 4,340 | 4,340 | 4.159.000 |
15 de mar. de 2024 | 4,280 | 4,390 | 4,040 | 4,100 | 4,100 | 41.845.000 |
14 de mar. de 2024 | 4,420 | 4,460 | 4,180 | 4,280 | 4,280 | 2.482.500 |
13 de mar. de 2024 | 4,560 | 4,570 | 4,330 | 4,430 | 4,430 | 2.731.000 |
12 de mar. de 2024 | 4,160 | 4,460 | 4,160 | 4,400 | 4,400 | 4.925.868 |
11 de mar. de 2024 | 4,390 | 4,470 | 4,170 | 4,170 | 4,170 | 3.970.000 |
08 de mar. de 2024 | 4,580 | 4,630 | 4,360 | 4,390 | 4,390 | 2.268.000 |
07 de mar. de 2024 | 4,700 | 4,700 | 4,500 | 4,610 | 4,610 | 2.286.000 |
06 de mar. de 2024 | 4,510 | 4,770 | 4,510 | 4,700 | 4,700 | 2.888.000 |
05 de mar. de 2024 | 4,580 | 4,830 | 4,390 | 4,580 | 4,580 | 5.419.000 |
04 de mar. de 2024 | 4,370 | 4,600 | 4,370 | 4,580 | 4,580 | 5.777.000 |
01 de mar. de 2024 | 4,560 | 4,640 | 4,350 | 4,500 | 4,500 | 6.350.036 |
29 de fev. de 2024 | 4,910 | 5,040 | 4,540 | 4,700 | 4,700 | 17.370.000 |
28 de fev. de 2024 | 4,560 | 5,130 | 4,560 | 4,910 | 4,910 | 21.014.000 |
27 de fev. de 2024 | 4,280 | 4,600 | 4,220 | 4,560 | 4,560 | 6.653.000 |
26 de fev. de 2024 | 3,910 | 4,350 | 3,910 | 4,280 | 4,280 | 8.925.000 |
23 de fev. de 2024 | 3,990 | 3,990 | 3,820 | 3,910 | 3,910 | 5.112.000 |
22 de fev. de 2024 | 3,850 | 3,980 | 3,800 | 3,920 | 3,920 | 4.623.000 |
21 de fev. de 2024 | 3,790 | 3,850 | 3,710 | 3,830 | 3,830 | 3.085.000 |
20 de fev. de 2024 | 3,730 | 3,820 | 3,650 | 3,740 | 3,740 | 3.887.000 |
19 de fev. de 2024 | 3,980 | 4,000 | 3,710 | 3,720 | 3,720 | 6.704.000 |
16 de fev. de 2024 | 3,270 | 3,910 | 3,200 | 3,910 | 3,910 | 13.682.869 |
15 de fev. de 2024 | 3,080 | 3,260 | 3,050 | 3,220 | 3,220 | 2.979.000 |
14 de fev. de 2024 | 2,940 | 3,070 | 2,930 | 3,070 | 3,070 | 1.119.000 |
09 de fev. de 2024 | 3,030 | 3,030 | 3,030 | 3,030 | 3,030 | - |
08 de fev. de 2024 | 2,850 | 3,000 | 2,850 | 3,000 | 3,000 | 1.464.000 |
07 de fev. de 2024 | 2,870 | 2,940 | 2,780 | 2,840 | 2,840 | 2.393.000 |
06 de fev. de 2024 | 2,910 | 2,910 | 2,670 | 2,860 | 2,860 | 4.584.954 |
05 de fev. de 2024 | 2,860 | 2,950 | 2,560 | 2,820 | 2,820 | 5.675.000 |
02 de fev. de 2024 | 2,970 | 3,020 | 2,760 | 2,890 | 2,890 | 3.332.000 |
01 de fev. de 2024 | 3,030 | 3,030 | 2,940 | 2,970 | 2,970 | 988.800 |
31 de jan. de 2024 | 2,980 | 3,020 | 2,950 | 3,020 | 3,020 | 1.661.000 |
30 de jan. de 2024 | 2,930 | 3,020 | 2,910 | 2,980 | 2,980 | 1.598.000 |
29 de jan. de 2024 | 3,010 | 3,020 | 2,880 | 2,980 | 2,980 | 898.487 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |