Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de mai. de 2024 | 13,680 | 14,020 | 13,240 | 13,920 | 13,920 | 6.444.900 |
30 de abr. de 2024 | 13,560 | 13,780 | 13,280 | 13,280 | 13,280 | 3.856.800 |
29 de abr. de 2024 | 13,540 | 14,080 | 13,280 | 13,560 | 13,560 | 9.590.000 |
26 de abr. de 2024 | 12,980 | 13,500 | 12,900 | 13,420 | 13,420 | 5.416.951 |
25 de abr. de 2024 | 13,020 | 13,080 | 12,700 | 13,040 | 13,040 | 2.286.722 |
24 de abr. de 2024 | 12,900 | 13,140 | 12,900 | 13,020 | 13,020 | 3.099.800 |
23 de abr. de 2024 | 12,880 | 13,040 | 12,800 | 12,880 | 12,880 | 2.885.287 |
22 de abr. de 2024 | 13,140 | 13,160 | 12,840 | 12,860 | 12,860 | 2.484.344 |
19 de abr. de 2024 | 13,000 | 13,000 | 12,700 | 12,880 | 12,880 | 2.990.699 |
18 de abr. de 2024 | 12,920 | 13,200 | 12,840 | 13,120 | 13,120 | 5.085.058 |
17 de abr. de 2024 | 13,000 | 13,280 | 12,780 | 12,920 | 12,920 | 5.361.000 |
16 de abr. de 2024 | 13,200 | 13,380 | 12,780 | 13,000 | 13,000 | 6.855.201 |
15 de abr. de 2024 | 13,900 | 13,900 | 13,220 | 13,400 | 13,400 | 4.431.166 |
12 de abr. de 2024 | 13,760 | 14,160 | 13,740 | 13,960 | 13,960 | 7.216.100 |
11 de abr. de 2024 | 13,720 | 13,840 | 13,540 | 13,740 | 13,740 | 7.100.533 |
10 de abr. de 2024 | 13,620 | 13,760 | 13,480 | 13,740 | 13,740 | 2.826.334 |
09 de abr. de 2024 | 13,700 | 13,880 | 13,540 | 13,680 | 13,680 | 2.384.843 |
08 de abr. de 2024 | 13,720 | 13,980 | 13,540 | 13,700 | 13,700 | 4.618.000 |
08 de abr. de 2024 | 0.104 Dividendo | |||||
05 de abr. de 2024 | 13,520 | 13,900 | 13,200 | 13,720 | 13,616 | 4.355.099 |
03 de abr. de 2024 | 13,420 | 13,600 | 13,320 | 13,540 | 13,437 | 1.842.689 |
02 de abr. de 2024 | 13,300 | 13,600 | 13,100 | 13,560 | 13,457 | 4.657.732 |
28 de mar. de 2024 | 13,320 | 13,660 | 12,820 | 13,080 | 12,981 | 6.937.769 |
27 de mar. de 2024 | 13,300 | 13,480 | 13,280 | 13,300 | 13,199 | 4.899.274 |
26 de mar. de 2024 | 13,020 | 13,600 | 13,020 | 13,300 | 13,199 | 10.540.896 |
25 de mar. de 2024 | 13,040 | 13,480 | 13,040 | 13,100 | 13,001 | 10.942.488 |
22 de mar. de 2024 | 12,220 | 13,080 | 12,220 | 13,040 | 12,941 | 15.981.018 |
21 de mar. de 2024 | 11,700 | 12,240 | 11,700 | 12,200 | 12,108 | 6.184.915 |
20 de mar. de 2024 | 11,660 | 11,740 | 11,540 | 11,700 | 11,611 | 2.738.000 |
19 de mar. de 2024 | 11,720 | 11,860 | 11,500 | 11,720 | 11,631 | 3.674.040 |
18 de mar. de 2024 | 11,700 | 11,920 | 11,600 | 11,820 | 11,730 | 1.909.842 |
15 de mar. de 2024 | 11,980 | 11,980 | 11,540 | 11,800 | 11,711 | 5.211.933 |
14 de mar. de 2024 | 12,060 | 12,120 | 11,840 | 11,980 | 11,889 | 5.018.643 |
13 de mar. de 2024 | 12,020 | 12,180 | 11,900 | 12,060 | 11,969 | 4.543.800 |
12 de mar. de 2024 | 11,880 | 12,140 | 11,880 | 11,980 | 11,889 | 7.002.747 |
11 de mar. de 2024 | 11,500 | 11,900 | 11,500 | 11,880 | 11,790 | 4.310.000 |
08 de mar. de 2024 | 11,740 | 11,800 | 11,400 | 11,640 | 11,552 | 4.799.200 |
07 de mar. de 2024 | 11,500 | 11,720 | 11,420 | 11,700 | 11,611 | 4.426.771 |
06 de mar. de 2024 | 11,520 | 11,680 | 11,480 | 11,540 | 11,453 | 2.881.744 |
05 de mar. de 2024 | 11,760 | 11,760 | 11,300 | 11,500 | 11,413 | 5.479.203 |
04 de mar. de 2024 | 11,920 | 12,000 | 11,480 | 11,700 | 11,611 | 9.136.281 |
01 de mar. de 2024 | 12,500 | 13,100 | 12,060 | 12,160 | 12,068 | 12.387.379 |
29 de fev. de 2024 | 12,460 | 12,920 | 12,460 | 12,660 | 12,564 | 4.541.200 |
28 de fev. de 2024 | 12,700 | 12,880 | 12,460 | 12,560 | 12,465 | 4.918.400 |
27 de fev. de 2024 | 12,700 | 12,800 | 12,460 | 12,760 | 12,663 | 3.473.764 |
26 de fev. de 2024 | 12,760 | 12,940 | 12,700 | 12,800 | 12,703 | 4.411.476 |
23 de fev. de 2024 | 12,560 | 13,180 | 12,560 | 12,880 | 12,782 | 10.935.616 |
22 de fev. de 2024 | 12,400 | 12,540 | 12,200 | 12,520 | 12,425 | 5.634.086 |
21 de fev. de 2024 | 12,140 | 12,640 | 12,140 | 12,520 | 12,425 | 5.753.460 |
20 de fev. de 2024 | 12,500 | 12,500 | 12,020 | 12,340 | 12,246 | 7.624.000 |
19 de fev. de 2024 | 12,900 | 12,900 | 12,220 | 12,580 | 12,485 | 7.996.902 |
16 de fev. de 2024 | 12,520 | 12,940 | 12,480 | 12,800 | 12,703 | 9.450.727 |
15 de fev. de 2024 | 12,300 | 12,740 | 12,200 | 12,520 | 12,425 | 12.366.605 |
14 de fev. de 2024 | 11,500 | 12,400 | 11,380 | 12,320 | 12,227 | 16.806.076 |
09 de fev. de 2024 | 11,240 | 11,240 | 11,240 | 11,240 | 11,155 | - |
08 de fev. de 2024 | 10,900 | 11,100 | 10,760 | 10,940 | 10,857 | 5.000.289 |
07 de fev. de 2024 | 10,940 | 11,340 | 10,820 | 10,940 | 10,857 | 6.324.099 |
06 de fev. de 2024 | 10,700 | 10,980 | 10,400 | 10,960 | 10,877 | 6.481.680 |
05 de fev. de 2024 | 10,680 | 10,760 | 10,360 | 10,720 | 10,639 | 4.330.281 |
02 de fev. de 2024 | 10,260 | 10,800 | 10,200 | 10,560 | 10,480 | 8.926.286 |
01 de fev. de 2024 | 9,700 | 10,260 | 9,540 | 10,260 | 10,182 | 7.309.455 |
31 de jan. de 2024 | 9,900 | 10,300 | 9,700 | 9,710 | 9,636 | 5.599.232 |
30 de jan. de 2024 | 9,860 | 10,000 | 9,800 | 9,940 | 9,865 | 3.244.000 |
29 de jan. de 2024 | 9,930 | 10,040 | 9,870 | 10,040 | 9,964 | 3.345.667 |
26 de jan. de 2024 | 9,960 | 10,360 | 9,900 | 9,970 | 9,894 | 4.658.916 |
25 de jan. de 2024 | 9,830 | 10,180 | 9,640 | 10,120 | 10,043 | 2.557.754 |
24 de jan. de 2024 | 9,490 | 9,950 | 9,490 | 9,930 | 9,855 | 5.802.221 |
23 de jan. de 2024 | 9,600 | 9,790 | 9,200 | 9,400 | 9,329 | 7.572.248 |
22 de jan. de 2024 | 10,320 | 10,460 | 9,500 | 9,670 | 9,597 | 7.164.240 |
19 de jan. de 2024 | 10,200 | 10,520 | 10,200 | 10,320 | 10,242 | 3.155.415 |
18 de jan. de 2024 | 10,220 | 10,420 | 9,930 | 10,260 | 10,182 | 5.215.900 |
17 de jan. de 2024 | 10,440 | 10,440 | 10,100 | 10,200 | 10,123 | 4.139.757 |
16 de jan. de 2024 | 10,600 | 10,780 | 10,380 | 10,440 | 10,361 | 5.597.200 |
15 de jan. de 2024 | 10,420 | 10,420 | 10,420 | 10,420 | 10,341 | - |
12 de jan. de 2024 | 10,460 | 10,640 | 10,380 | 10,400 | 10,321 | 2.184.000 |
11 de jan. de 2024 | 10,460 | 10,680 | 10,380 | 10,540 | 10,460 | 4.118.956 |
10 de jan. de 2024 | 10,640 | 10,680 | 10,420 | 10,620 | 10,539 | 2.267.575 |
09 de jan. de 2024 | 10,460 | 10,700 | 10,380 | 10,680 | 10,599 | 6.743.000 |
08 de jan. de 2024 | 10,440 | 10,760 | 10,260 | 10,460 | 10,381 | 5.653.525 |
05 de jan. de 2024 | 10,460 | 10,600 | 10,160 | 10,440 | 10,361 | 4.576.908 |
04 de jan. de 2024 | 10,480 | 10,480 | 10,180 | 10,320 | 10,242 | 5.091.211 |
03 de jan. de 2024 | 10,400 | 10,700 | 10,260 | 10,480 | 10,401 | 8.665.979 |
02 de jan. de 2024 | 9,940 | 10,440 | 9,940 | 10,400 | 10,321 | 14.130.082 |
29 de dez. de 2023 | 9,980 | 9,970 | 9,720 | 9,910 | 9,835 | 3.414.000 |
28 de dez. de 2023 | 9,830 | 9,960 | 9,820 | 9,920 | 9,845 | 1.561.200 |
27 de dez. de 2023 | 9,870 | 9,910 | 9,730 | 9,830 | 9,755 | 1.467.848 |
22 de dez. de 2023 | 10,000 | 10,000 | 9,750 | 9,910 | 9,835 | 4.499.848 |
21 de dez. de 2023 | 9,940 | 9,940 | 9,720 | 9,930 | 9,855 | 1.279.600 |
20 de dez. de 2023 | 9,720 | 9,990 | 9,630 | 9,960 | 9,885 | 3.626.201 |
19 de dez. de 2023 | 9,750 | 9,750 | 9,640 | 9,720 | 9,646 | 1.688.400 |
18 de dez. de 2023 | 9,800 | 9,940 | 9,610 | 9,750 | 9,676 | 2.308.900 |
15 de dez. de 2023 | 9,790 | 9,840 | 9,670 | 9,740 | 9,666 | 3.064.722 |
14 de dez. de 2023 | 9,900 | 9,900 | 9,610 | 9,670 | 9,597 | 4.702.000 |
13 de dez. de 2023 | 9,790 | 9,950 | 9,680 | 9,740 | 9,666 | 4.303.300 |
12 de dez. de 2023 | 9,400 | 9,850 | 9,320 | 9,790 | 9,716 | 6.020.255 |
11 de dez. de 2023 | 9,270 | 9,470 | 8,940 | 9,440 | 9,368 | 5.974.300 |
08 de dez. de 2023 | 9,180 | 9,300 | 8,940 | 9,270 | 9,200 | 5.222.604 |
07 de dez. de 2023 | 8,790 | 9,020 | 8,730 | 8,990 | 8,922 | 5.076.700 |
06 de dez. de 2023 | 8,400 | 8,840 | 8,400 | 8,770 | 8,704 | 4.830.000 |
05 de dez. de 2023 | 8,510 | 8,660 | 8,340 | 8,400 | 8,336 | 7.330.109 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |