Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
20 de mai. de 2022 | 11,400 | 11,780 | 11,340 | 11,620 | 11,620 | 72.253.055 |
19 de mai. de 2022 | 11,160 | 11,400 | 11,000 | 11,080 | 11,080 | 117.817.978 |
18 de mai. de 2022 | 11,480 | 11,780 | 11,460 | 11,660 | 11,660 | 90.055.588 |
17 de mai. de 2022 | 11,340 | 11,760 | 11,240 | 11,720 | 11,720 | 120.318.726 |
16 de mai. de 2022 | 11,180 | 11,360 | 10,940 | 11,120 | 11,120 | 79.669.228 |
13 de mai. de 2022 | 10,460 | 11,060 | 10,460 | 11,040 | 11,040 | 124.732.458 |
12 de mai. de 2022 | 10,800 | 10,960 | 10,300 | 10,360 | 10,360 | 132.336.455 |
11 de mai. de 2022 | 10,720 | 11,280 | 10,420 | 11,000 | 11,000 | 119.990.850 |
10 de mai. de 2022 | 10,640 | 10,980 | 10,360 | 10,820 | 10,820 | 92.534.305 |
06 de mai. de 2022 | 11,100 | 11,260 | 10,960 | 11,100 | 11,100 | 95.199.165 |
05 de mai. de 2022 | 11,580 | 11,840 | 11,540 | 11,580 | 11,580 | 84.906.330 |
04 de mai. de 2022 | 11,660 | 11,820 | 11,300 | 11,380 | 11,380 | 55.584.992 |
03 de mai. de 2022 | 11,580 | 11,900 | 11,400 | 11,660 | 11,660 | 75.537.344 |
29 de abr. de 2022 | 11,200 | 12,220 | 11,200 | 12,200 | 12,200 | 124.067.524 |
28 de abr. de 2022 | 11,200 | 11,360 | 11,020 | 11,360 | 11,360 | 71.601.177 |
27 de abr. de 2022 | 10,740 | 11,340 | 10,640 | 11,200 | 11,200 | 125.659.368 |
26 de abr. de 2022 | 11,020 | 11,220 | 10,780 | 10,860 | 10,860 | 95.712.222 |
25 de abr. de 2022 | 11,460 | 11,460 | 10,820 | 10,920 | 10,920 | 125.362.903 |
22 de abr. de 2022 | 11,300 | 11,760 | 11,140 | 11,620 | 11,620 | 103.248.009 |
21 de abr. de 2022 | 11,960 | 12,040 | 11,420 | 11,520 | 11,520 | 123.909.323 |
20 de abr. de 2022 | 12,020 | 12,420 | 11,980 | 12,020 | 12,020 | 85.137.443 |
19 de abr. de 2022 | 12,300 | 12,440 | 12,000 | 12,040 | 12,040 | 68.449.463 |
14 de abr. de 2022 | 12,480 | 12,580 | 12,340 | 12,480 | 12,480 | 63.457.238 |
13 de abr. de 2022 | 12,260 | 12,460 | 12,240 | 12,360 | 12,360 | 62.393.559 |
12 de abr. de 2022 | 12,380 | 12,580 | 11,980 | 12,320 | 12,320 | 115.468.751 |
11 de abr. de 2022 | 13,100 | 13,120 | 12,260 | 12,360 | 12,360 | 116.988.120 |
08 de abr. de 2022 | 13,360 | 13,540 | 12,940 | 13,200 | 13,200 | 109.115.951 |
07 de abr. de 2022 | 13,500 | 13,940 | 13,420 | 13,420 | 13,420 | 65.456.759 |
06 de abr. de 2022 | 13,920 | 13,960 | 13,520 | 13,660 | 13,660 | 95.404.423 |
04 de abr. de 2022 | 13,780 | 14,060 | 13,720 | 14,040 | 14,040 | 60.839.903 |
01 de abr. de 2022 | 13,640 | 13,820 | 13,380 | 13,780 | 13,780 | 66.987.879 |
31 de mar. de 2022 | 14,120 | 14,200 | 13,800 | 13,940 | 13,940 | 65.658.906 |
30 de mar. de 2022 | 14,300 | 14,460 | 14,000 | 14,160 | 14,160 | 123.364.635 |
29 de mar. de 2022 | 14,480 | 14,580 | 13,380 | 14,120 | 14,120 | 336.743.632 |
28 de mar. de 2022 | 14,280 | 14,620 | 13,820 | 14,480 | 14,480 | 98.257.431 |
25 de mar. de 2022 | 14,440 | 14,940 | 14,260 | 14,420 | 14,420 | 136.345.667 |
24 de mar. de 2022 | 14,820 | 15,020 | 14,340 | 14,500 | 14,500 | 120.935.081 |
23 de mar. de 2022 | 15,040 | 15,480 | 14,700 | 14,780 | 14,780 | 285.555.532 |
22 de mar. de 2022 | 13,500 | 14,200 | 13,360 | 14,200 | 14,200 | 119.307.537 |
21 de mar. de 2022 | 13,880 | 13,900 | 13,200 | 13,380 | 13,380 | 98.820.089 |
18 de mar. de 2022 | 13,820 | 13,820 | 13,040 | 13,520 | 13,520 | 154.366.597 |
17 de mar. de 2022 | 14,500 | 14,500 | 13,420 | 13,940 | 13,940 | 209.742.078 |
16 de mar. de 2022 | 12,020 | 13,460 | 11,840 | 13,400 | 13,400 | 277.546.915 |
15 de mar. de 2022 | 11,860 | 12,920 | 11,380 | 11,500 | 11,500 | 267.858.299 |
14 de mar. de 2022 | 13,440 | 13,480 | 12,360 | 12,480 | 12,480 | 169.050.905 |
11 de mar. de 2022 | 12,980 | 13,880 | 12,860 | 13,660 | 13,660 | 137.860.658 |
10 de mar. de 2022 | 13,800 | 13,900 | 13,380 | 13,580 | 13,580 | 81.509.483 |
09 de mar. de 2022 | 13,080 | 13,540 | 12,740 | 13,300 | 13,300 | 168.374.161 |
08 de mar. de 2022 | 13,700 | 13,980 | 12,900 | 12,940 | 12,940 | 179.112.275 |
07 de mar. de 2022 | 13,400 | 13,920 | 13,040 | 13,680 | 13,680 | 186.408.382 |
04 de mar. de 2022 | 14,240 | 14,300 | 13,700 | 13,960 | 13,960 | 172.115.195 |
03 de mar. de 2022 | 14,960 | 14,980 | 14,600 | 14,720 | 14,720 | 59.181.317 |
02 de mar. de 2022 | 14,620 | 14,960 | 14,600 | 14,820 | 14,820 | 64.324.653 |
01 de mar. de 2022 | 14,660 | 14,820 | 14,500 | 14,680 | 14,680 | 49.086.772 |
28 de fev. de 2022 | 14,820 | 14,840 | 14,380 | 14,660 | 14,660 | 98.704.507 |
25 de fev. de 2022 | 14,960 | 15,140 | 14,480 | 14,740 | 14,740 | 115.352.246 |
24 de fev. de 2022 | 15,500 | 15,700 | 14,860 | 14,960 | 14,960 | 108.268.171 |
23 de fev. de 2022 | 15,760 | 15,860 | 15,620 | 15,760 | 15,760 | 72.254.717 |
22 de fev. de 2022 | 15,800 | 15,900 | 15,460 | 15,620 | 15,620 | 89.147.153 |
21 de fev. de 2022 | 16,000 | 16,260 | 15,940 | 16,100 | 16,100 | 48.069.644 |
18 de fev. de 2022 | 16,280 | 16,520 | 16,020 | 16,140 | 16,140 | 61.347.122 |
17 de fev. de 2022 | 16,660 | 16,760 | 16,300 | 16,540 | 16,540 | 36.337.646 |
16 de fev. de 2022 | 16,500 | 16,840 | 16,480 | 16,600 | 16,600 | 54.273.604 |
15 de fev. de 2022 | 16,100 | 16,600 | 16,100 | 16,280 | 16,280 | 49.003.099 |
14 de fev. de 2022 | 16,340 | 16,420 | 16,000 | 16,340 | 16,340 | 61.759.265 |
11 de fev. de 2022 | 16,700 | 16,800 | 16,360 | 16,600 | 16,600 | 52.652.480 |
10 de fev. de 2022 | 17,000 | 17,080 | 16,620 | 16,820 | 16,820 | 54.622.826 |
09 de fev. de 2022 | 16,160 | 16,820 | 16,160 | 16,720 | 16,720 | 81.663.619 |
08 de fev. de 2022 | 16,340 | 16,420 | 15,760 | 15,960 | 15,960 | 76.746.236 |
07 de fev. de 2022 | 16,520 | 16,760 | 16,180 | 16,380 | 16,380 | 67.416.507 |
04 de fev. de 2022 | 16,780 | 16,800 | 16,260 | 16,580 | 16,580 | 58.116.918 |
31 de jan. de 2022 | 16,380 | 16,380 | 16,380 | 16,380 | 16,380 | - |
28 de jan. de 2022 | 16,500 | 16,580 | 15,880 | 16,260 | 16,260 | 84.049.256 |
27 de jan. de 2022 | 17,240 | 17,240 | 16,400 | 16,480 | 16,480 | 122.127.568 |
26 de jan. de 2022 | 17,760 | 17,820 | 17,200 | 17,440 | 17,440 | 77.648.864 |
25 de jan. de 2022 | 17,920 | 18,060 | 17,420 | 17,620 | 17,620 | 104.472.148 |
24 de jan. de 2022 | 18,680 | 18,760 | 18,120 | 18,200 | 18,200 | 84.491.214 |
21 de jan. de 2022 | 18,800 | 19,080 | 18,740 | 18,920 | 18,920 | 63.055.065 |
20 de jan. de 2022 | 18,440 | 18,900 | 18,340 | 18,900 | 18,900 | 77.311.777 |
19 de jan. de 2022 | 18,560 | 18,680 | 18,260 | 18,320 | 18,320 | 55.582.183 |
18 de jan. de 2022 | 18,560 | 19,060 | 18,460 | 18,620 | 18,620 | 58.685.931 |
17 de jan. de 2022 | 18,520 | 18,680 | 18,340 | 18,500 | 18,500 | 37.229.089 |
14 de jan. de 2022 | 18,500 | 18,660 | 18,200 | 18,640 | 18,640 | 36.008.293 |
13 de jan. de 2022 | 18,840 | 18,880 | 18,520 | 18,680 | 18,680 | 47.981.790 |
12 de jan. de 2022 | 18,240 | 18,880 | 18,240 | 18,820 | 18,820 | 90.999.239 |
11 de jan. de 2022 | 18,300 | 18,400 | 18,020 | 18,160 | 18,160 | 57.905.143 |
10 de jan. de 2022 | 18,160 | 18,760 | 18,080 | 18,520 | 18,520 | 65.618.737 |
07 de jan. de 2022 | 18,220 | 18,280 | 17,880 | 18,260 | 18,260 | 59.988.309 |
06 de jan. de 2022 | 17,620 | 18,260 | 17,600 | 18,120 | 18,120 | 69.464.104 |
05 de jan. de 2022 | 18,440 | 18,580 | 17,780 | 17,920 | 17,920 | 79.869.995 |
04 de jan. de 2022 | 18,720 | 18,800 | 18,340 | 18,560 | 18,560 | 49.159.666 |
03 de jan. de 2022 | 19,080 | 19,080 | 18,520 | 18,600 | 18,600 | 34.724.235 |
31 de dez. de 2021 | 19,100 | 19,340 | 18,840 | 18,900 | 18,900 | 55.703.217 |
30 de dez. de 2021 | 18,560 | 18,860 | 18,460 | 18,640 | 18,640 | 32.449.849 |
29 de dez. de 2021 | 18,800 | 18,820 | 18,360 | 18,560 | 18,560 | 48.064.836 |
28 de dez. de 2021 | 18,660 | 18,860 | 18,460 | 18,780 | 18,780 | 64.115.871 |
24 de dez. de 2021 | 18,640 | 18,640 | 18,640 | 18,640 | 18,640 | - |
23 de dez. de 2021 | 18,460 | 18,840 | 18,400 | 18,640 | 18,640 | 79.187.023 |
22 de dez. de 2021 | 18,480 | 18,620 | 18,360 | 18,500 | 18,500 | 80.064.570 |
21 de dez. de 2021 | 17,600 | 18,540 | 17,500 | 18,400 | 18,400 | 128.461.190 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |