Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 17,360 | 17,360 | 16,420 | 16,760 | 16,760 | 20.167.946 |
02 de mai. de 2024 | 16,420 | 16,860 | 15,980 | 16,860 | 16,860 | 23.116.040 |
30 de abr. de 2024 | 16,440 | 16,620 | 16,280 | 16,420 | 16,420 | 31.570.800 |
29 de abr. de 2024 | 16,200 | 16,720 | 16,100 | 16,300 | 16,300 | 19.776.997 |
26 de abr. de 2024 | 15,780 | 16,180 | 15,700 | 16,120 | 16,120 | 18.852.943 |
25 de abr. de 2024 | 15,900 | 16,200 | 15,720 | 15,800 | 15,800 | 19.527.750 |
24 de abr. de 2024 | 15,940 | 16,160 | 15,820 | 16,000 | 16,000 | 16.156.776 |
23 de abr. de 2024 | 15,540 | 15,880 | 15,440 | 15,860 | 15,860 | 26.334.532 |
22 de abr. de 2024 | 15,240 | 15,700 | 15,240 | 15,540 | 15,540 | 23.081.411 |
19 de abr. de 2024 | 15,180 | 15,460 | 15,080 | 15,200 | 15,200 | 18.604.131 |
18 de abr. de 2024 | 15,440 | 15,840 | 15,080 | 15,560 | 15,560 | 16.374.449 |
17 de abr. de 2024 | 15,360 | 15,780 | 15,080 | 15,280 | 15,280 | 23.829.063 |
16 de abr. de 2024 | 15,600 | 15,700 | 15,320 | 15,400 | 15,400 | 20.373.055 |
15 de abr. de 2024 | 15,780 | 16,200 | 15,760 | 15,800 | 15,800 | 26.352.891 |
12 de abr. de 2024 | 16,720 | 16,760 | 16,100 | 16,100 | 16,100 | 29.620.888 |
11 de abr. de 2024 | 16,740 | 17,120 | 16,700 | 17,000 | 17,000 | 14.107.546 |
10 de abr. de 2024 | 17,340 | 17,460 | 17,020 | 17,200 | 17,200 | 10.923.276 |
09 de abr. de 2024 | 17,100 | 17,500 | 16,980 | 17,340 | 17,340 | 14.247.855 |
08 de abr. de 2024 | 16,920 | 17,080 | 16,580 | 16,920 | 16,920 | 20.581.275 |
05 de abr. de 2024 | 17,460 | 17,660 | 16,540 | 16,880 | 16,880 | 14.864.734 |
03 de abr. de 2024 | 17,280 | 17,880 | 17,280 | 17,560 | 17,560 | 29.935.645 |
02 de abr. de 2024 | 17,000 | 17,320 | 16,500 | 17,320 | 17,320 | 36.369.311 |
28 de mar. de 2024 | 16,920 | 17,300 | 16,520 | 16,800 | 16,800 | 39.105.779 |
27 de mar. de 2024 | 17,800 | 17,840 | 17,060 | 17,080 | 17,080 | 50.378.652 |
26 de mar. de 2024 | 19,580 | 19,740 | 18,920 | 18,960 | 18,960 | 23.783.967 |
25 de mar. de 2024 | 19,440 | 19,520 | 18,960 | 19,400 | 19,400 | 12.500.268 |
22 de mar. de 2024 | 20,500 | 20,500 | 19,200 | 19,520 | 19,520 | 14.981.907 |
21 de mar. de 2024 | 20,450 | 20,950 | 20,250 | 20,650 | 20,650 | 18.011.415 |
20 de mar. de 2024 | 19,840 | 20,200 | 19,700 | 20,050 | 20,050 | 10.558.900 |
19 de mar. de 2024 | 19,880 | 20,150 | 19,540 | 19,840 | 19,840 | 11.208.691 |
18 de mar. de 2024 | 19,360 | 20,200 | 19,140 | 20,050 | 20,050 | 16.987.096 |
15 de mar. de 2024 | 19,360 | 19,660 | 19,200 | 19,600 | 19,600 | 18.812.451 |
14 de mar. de 2024 | 19,620 | 20,150 | 19,340 | 19,680 | 19,680 | 12.885.395 |
13 de mar. de 2024 | 20,000 | 20,000 | 19,600 | 19,740 | 19,740 | 11.097.177 |
12 de mar. de 2024 | 18,980 | 20,250 | 18,740 | 20,150 | 20,150 | 29.445.856 |
11 de mar. de 2024 | 18,200 | 18,880 | 18,200 | 18,800 | 18,800 | 9.760.586 |
08 de mar. de 2024 | 18,180 | 18,820 | 18,160 | 18,160 | 18,160 | 13.215.902 |
07 de mar. de 2024 | 18,680 | 18,920 | 18,060 | 18,160 | 18,160 | 9.073.147 |
06 de mar. de 2024 | 18,320 | 18,940 | 18,020 | 18,740 | 18,740 | 18.277.382 |
05 de mar. de 2024 | 18,760 | 19,000 | 18,140 | 18,300 | 18,300 | 22.394.802 |
04 de mar. de 2024 | 19,960 | 19,960 | 19,060 | 19,200 | 19,200 | 13.854.601 |
01 de mar. de 2024 | 19,580 | 19,720 | 19,100 | 19,660 | 19,660 | 11.532.918 |
29 de fev. de 2024 | 19,520 | 20,100 | 19,480 | 19,680 | 19,680 | 27.601.873 |
28 de fev. de 2024 | 20,250 | 20,400 | 19,500 | 19,600 | 19,600 | 12.214.366 |
27 de fev. de 2024 | 20,750 | 20,900 | 19,700 | 20,250 | 20,250 | 25.195.276 |
26 de fev. de 2024 | 21,200 | 21,850 | 21,000 | 21,000 | 21,000 | 41.320.818 |
23 de fev. de 2024 | 19,820 | 20,950 | 19,760 | 20,750 | 20,750 | 35.738.630 |
22 de fev. de 2024 | 19,460 | 19,960 | 19,300 | 19,900 | 19,900 | 18.546.399 |
21 de fev. de 2024 | 18,820 | 19,800 | 18,680 | 19,460 | 19,460 | 21.520.594 |
20 de fev. de 2024 | 18,720 | 19,160 | 18,240 | 18,840 | 18,840 | 13.498.577 |
19 de fev. de 2024 | 19,200 | 19,380 | 18,400 | 18,440 | 18,440 | 14.179.848 |
16 de fev. de 2024 | 17,920 | 19,440 | 17,920 | 19,340 | 19,340 | 15.973.803 |
15 de fev. de 2024 | 17,880 | 18,220 | 17,700 | 18,000 | 18,000 | 15.082.723 |
14 de fev. de 2024 | 18,200 | 18,200 | 17,700 | 18,000 | 18,000 | 19.553.852 |
09 de fev. de 2024 | 18,400 | 18,400 | 17,940 | 18,120 | 18,120 | 4.070.193 |
08 de fev. de 2024 | 18,260 | 18,600 | 18,020 | 18,400 | 18,400 | 13.705.626 |
07 de fev. de 2024 | 18,680 | 18,880 | 18,120 | 18,220 | 18,220 | 15.821.931 |
06 de fev. de 2024 | 17,220 | 18,620 | 17,220 | 18,620 | 18,620 | 17.691.000 |
05 de fev. de 2024 | 17,380 | 17,600 | 16,820 | 17,240 | 17,240 | 15.733.568 |
02 de fev. de 2024 | 17,560 | 18,240 | 17,460 | 17,620 | 17,620 | 13.496.267 |
01 de fev. de 2024 | 17,340 | 17,960 | 17,100 | 17,680 | 17,680 | 15.719.649 |
31 de jan. de 2024 | 17,220 | 17,560 | 17,100 | 17,240 | 17,240 | 16.809.592 |
30 de jan. de 2024 | 17,780 | 17,780 | 17,160 | 17,480 | 17,480 | 20.842.385 |
29 de jan. de 2024 | 17,360 | 18,200 | 17,360 | 18,000 | 18,000 | 22.614.647 |
26 de jan. de 2024 | 17,020 | 17,560 | 17,020 | 17,260 | 17,260 | 23.182.280 |
25 de jan. de 2024 | 17,080 | 17,380 | 16,820 | 17,260 | 17,260 | 20.883.078 |
24 de jan. de 2024 | 16,860 | 17,240 | 16,440 | 17,020 | 17,020 | 38.195.551 |
23 de jan. de 2024 | 16,580 | 17,300 | 16,420 | 16,800 | 16,800 | 27.047.959 |
22 de jan. de 2024 | 17,260 | 17,260 | 16,000 | 16,320 | 16,320 | 26.090.598 |
19 de jan. de 2024 | 17,520 | 17,700 | 16,940 | 17,260 | 17,260 | 22.670.879 |
18 de jan. de 2024 | 17,680 | 17,760 | 17,340 | 17,520 | 17,520 | 26.423.753 |
17 de jan. de 2024 | 18,120 | 18,260 | 17,440 | 17,580 | 17,580 | 24.618.915 |
16 de jan. de 2024 | 18,780 | 18,840 | 18,140 | 18,420 | 18,420 | 16.075.475 |
15 de jan. de 2024 | 19,100 | 19,240 | 18,680 | 18,880 | 18,880 | 7.250.178 |
12 de jan. de 2024 | 19,000 | 19,280 | 18,760 | 19,160 | 19,160 | 9.760.254 |
11 de jan. de 2024 | 19,120 | 19,240 | 18,700 | 19,060 | 19,060 | 11.642.843 |
10 de jan. de 2024 | 19,100 | 19,280 | 18,800 | 18,960 | 18,960 | 10.095.901 |
09 de jan. de 2024 | 19,000 | 19,660 | 19,000 | 19,100 | 19,100 | 14.063.244 |
08 de jan. de 2024 | 19,760 | 19,760 | 18,780 | 18,880 | 18,880 | 12.607.677 |
05 de jan. de 2024 | 19,740 | 19,780 | 19,420 | 19,640 | 19,640 | 13.179.635 |
04 de jan. de 2024 | 19,800 | 19,960 | 19,600 | 19,900 | 19,900 | 16.866.256 |
03 de jan. de 2024 | 19,660 | 19,920 | 19,600 | 19,820 | 19,820 | 11.056.254 |
02 de jan. de 2024 | 21,350 | 21,350 | 19,820 | 19,860 | 19,860 | 13.267.829 |
29 de dez. de 2023 | 20,900 | 21,250 | 20,850 | 21,000 | 21,000 | 7.845.099 |
28 de dez. de 2023 | 20,050 | 21,000 | 19,800 | 20,800 | 20,800 | 19.947.117 |
27 de dez. de 2023 | 20,050 | 20,300 | 19,560 | 20,050 | 20,050 | 16.686.826 |
22 de dez. de 2023 | 20,100 | 20,350 | 19,760 | 19,920 | 19,920 | 19.687.097 |
21 de dez. de 2023 | 19,840 | 20,150 | 19,740 | 20,050 | 20,050 | 25.633.101 |
20 de dez. de 2023 | 20,650 | 20,800 | 20,000 | 20,100 | 20,100 | 10.499.871 |
19 de dez. de 2023 | 20,900 | 20,900 | 20,200 | 20,450 | 20,450 | 23.571.753 |
18 de dez. de 2023 | 21,200 | 21,400 | 20,700 | 20,950 | 20,950 | 19.698.454 |
15 de dez. de 2023 | 21,550 | 22,200 | 21,400 | 21,700 | 21,700 | 18.423.409 |
14 de dez. de 2023 | 20,900 | 21,350 | 20,850 | 21,100 | 21,100 | 19.003.131 |
13 de dez. de 2023 | 21,100 | 21,200 | 20,550 | 20,750 | 20,750 | 13.350.658 |
12 de dez. de 2023 | 20,950 | 21,350 | 20,700 | 21,200 | 21,200 | 10.617.548 |
11 de dez. de 2023 | 20,900 | 20,950 | 20,400 | 20,900 | 20,900 | 18.117.351 |
08 de dez. de 2023 | 21,250 | 21,500 | 20,750 | 20,900 | 20,900 | 16.613.136 |
07 de dez. de 2023 | 21,700 | 21,750 | 21,000 | 21,400 | 21,400 | 17.056.828 |
06 de dez. de 2023 | 21,550 | 22,100 | 20,800 | 21,550 | 21,550 | 30.792.794 |
05 de dez. de 2023 | 22,550 | 22,850 | 21,900 | 22,100 | 22,100 | 14.722.229 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |