Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 10,120 | 10,480 | 10,040 | 10,460 | 10,460 | 7.314.264 |
16 de mai. de 2024 | 9,580 | 10,200 | 9,580 | 10,120 | 10,120 | 12.762.750 |
14 de mai. de 2024 | 9,570 | 9,690 | 9,530 | 9,590 | 9,590 | 3.332.143 |
13 de mai. de 2024 | 9,210 | 9,660 | 9,150 | 9,600 | 9,600 | 9.858.541 |
10 de mai. de 2024 | 8,780 | 9,230 | 8,780 | 9,220 | 9,220 | 12.333.867 |
09 de mai. de 2024 | 8,600 | 8,830 | 8,590 | 8,800 | 8,800 | 2.719.919 |
08 de mai. de 2024 | 8,620 | 8,740 | 8,570 | 8,600 | 8,600 | 2.929.513 |
07 de mai. de 2024 | 8,560 | 8,790 | 8,560 | 8,640 | 8,640 | 1.640.199 |
06 de mai. de 2024 | 8,630 | 8,700 | 8,530 | 8,700 | 8,700 | 3.785.377 |
03 de mai. de 2024 | 8,490 | 8,750 | 8,480 | 8,580 | 8,580 | 2.356.306 |
02 de mai. de 2024 | 8,310 | 8,470 | 8,060 | 8,380 | 8,380 | 7.926.256 |
30 de abr. de 2024 | 8,650 | 8,650 | 8,180 | 8,280 | 8,280 | 11.947.799 |
29 de abr. de 2024 | 8,870 | 8,870 | 8,560 | 8,650 | 8,650 | 7.087.637 |
26 de abr. de 2024 | 8,810 | 8,840 | 8,680 | 8,810 | 8,810 | 6.166.643 |
25 de abr. de 2024 | 8,600 | 8,800 | 8,600 | 8,790 | 8,790 | 2.481.437 |
24 de abr. de 2024 | 8,460 | 8,660 | 8,440 | 8,650 | 8,650 | 3.444.533 |
23 de abr. de 2024 | 8,560 | 8,680 | 8,460 | 8,460 | 8,460 | 2.374.773 |
22 de abr. de 2024 | 8,780 | 8,830 | 8,550 | 8,560 | 8,560 | 2.309.635 |
19 de abr. de 2024 | 8,660 | 8,740 | 8,580 | 8,670 | 8,670 | 3.566.000 |
18 de abr. de 2024 | 8,880 | 8,880 | 8,660 | 8,710 | 8,710 | 2.368.360 |
17 de abr. de 2024 | 8,640 | 8,840 | 8,620 | 8,780 | 8,780 | 2.030.000 |
16 de abr. de 2024 | 8,820 | 8,850 | 8,630 | 8,650 | 8,650 | 1.845.047 |
15 de abr. de 2024 | 8,600 | 8,890 | 8,600 | 8,820 | 8,820 | 1.894.237 |
12 de abr. de 2024 | 8,710 | 8,850 | 8,660 | 8,710 | 8,710 | 2.640.457 |
11 de abr. de 2024 | 8,590 | 8,710 | 8,360 | 8,710 | 8,710 | 3.838.000 |
10 de abr. de 2024 | 8,780 | 8,780 | 8,580 | 8,600 | 8,600 | 4.293.552 |
09 de abr. de 2024 | 8,760 | 8,760 | 8,520 | 8,640 | 8,640 | 4.717.569 |
08 de abr. de 2024 | 8,700 | 8,870 | 8,680 | 8,760 | 8,760 | 2.950.000 |
05 de abr. de 2024 | 8,750 | 8,780 | 8,550 | 8,710 | 8,710 | 1.802.694 |
03 de abr. de 2024 | 8,920 | 8,930 | 8,690 | 8,870 | 8,870 | 2.298.000 |
02 de abr. de 2024 | 8,750 | 8,800 | 8,630 | 8,800 | 8,800 | 6.650.863 |
28 de mar. de 2024 | 8,550 | 8,550 | 8,360 | 8,540 | 8,540 | 6.728.864 |
27 de mar. de 2024 | 8,740 | 8,740 | 8,480 | 8,540 | 8,540 | 4.209.637 |
26 de mar. de 2024 | 8,800 | 8,840 | 8,650 | 8,720 | 8,720 | 3.307.396 |
25 de mar. de 2024 | 9,000 | 9,180 | 8,800 | 8,860 | 8,860 | 3.084.755 |
22 de mar. de 2024 | 8,850 | 9,190 | 8,780 | 9,100 | 9,100 | 7.297.937 |
21 de mar. de 2024 | 8,780 | 8,830 | 8,710 | 8,800 | 8,800 | 1.038.359 |
20 de mar. de 2024 | 8,700 | 8,820 | 8,610 | 8,710 | 8,710 | 1.481.524 |
19 de mar. de 2024 | 8,950 | 8,980 | 8,650 | 8,680 | 8,680 | 2.770.350 |
18 de mar. de 2024 | 8,800 | 8,930 | 8,740 | 8,930 | 8,930 | 2.821.321 |
15 de mar. de 2024 | 8,690 | 8,840 | 8,640 | 8,790 | 8,790 | 6.620.801 |
14 de mar. de 2024 | 8,850 | 8,940 | 8,740 | 8,850 | 8,850 | 2.120.190 |
13 de mar. de 2024 | 8,920 | 8,920 | 8,750 | 8,820 | 8,820 | 2.944.610 |
12 de mar. de 2024 | 8,830 | 8,910 | 8,700 | 8,900 | 8,900 | 2.816.477 |
11 de mar. de 2024 | 8,640 | 8,880 | 8,640 | 8,770 | 8,770 | 2.888.615 |
08 de mar. de 2024 | 8,640 | 8,800 | 8,560 | 8,780 | 8,780 | 2.926.000 |
07 de mar. de 2024 | 8,640 | 8,700 | 8,510 | 8,590 | 8,590 | 3.300.870 |
06 de mar. de 2024 | 8,510 | 8,680 | 8,510 | 8,600 | 8,600 | 2.809.604 |
05 de mar. de 2024 | 8,660 | 8,740 | 8,590 | 8,590 | 8,590 | 1.420.347 |
04 de mar. de 2024 | 8,730 | 8,760 | 8,600 | 8,660 | 8,660 | 1.977.046 |
01 de mar. de 2024 | 8,750 | 8,780 | 8,660 | 8,730 | 8,730 | 3.421.310 |
29 de fev. de 2024 | 8,990 | 9,080 | 8,660 | 8,730 | 8,730 | 7.218.997 |
28 de fev. de 2024 | 8,960 | 9,180 | 8,930 | 8,960 | 8,960 | 3.214.249 |
27 de fev. de 2024 | 9,180 | 9,180 | 8,870 | 8,980 | 8,980 | 2.701.724 |
26 de fev. de 2024 | 9,100 | 9,140 | 9,010 | 9,080 | 9,080 | 2.809.983 |
23 de fev. de 2024 | 9,000 | 9,100 | 8,860 | 9,080 | 9,080 | 2.327.204 |
22 de fev. de 2024 | 8,900 | 9,180 | 8,860 | 9,070 | 9,070 | 5.252.124 |
21 de fev. de 2024 | 8,760 | 8,940 | 8,680 | 8,860 | 8,860 | 4.047.593 |
20 de fev. de 2024 | 8,700 | 8,730 | 8,600 | 8,730 | 8,730 | 2.161.198 |
19 de fev. de 2024 | 8,630 | 8,680 | 8,450 | 8,680 | 8,680 | 1.180.000 |
16 de fev. de 2024 | 8,300 | 8,730 | 8,260 | 8,620 | 8,620 | 2.504.021 |
15 de fev. de 2024 | 8,230 | 8,410 | 8,160 | 8,260 | 8,260 | 2.844.289 |
14 de fev. de 2024 | 8,420 | 8,420 | 8,090 | 8,260 | 8,260 | 978.816 |
09 de fev. de 2024 | 8,330 | 8,570 | 8,140 | 8,570 | 8,570 | 1.439.244 |
08 de fev. de 2024 | 8,460 | 8,460 | 8,310 | 8,360 | 8,360 | 1.389.464 |
07 de fev. de 2024 | 8,380 | 8,410 | 8,200 | 8,370 | 8,370 | 3.296.066 |
06 de fev. de 2024 | 8,220 | 8,420 | 8,170 | 8,380 | 8,380 | 2.861.000 |
05 de fev. de 2024 | 8,220 | 8,270 | 7,880 | 8,210 | 8,210 | 3.061.896 |
02 de fev. de 2024 | 8,240 | 8,250 | 7,940 | 8,030 | 8,030 | 2.609.167 |
01 de fev. de 2024 | 8,450 | 8,450 | 8,050 | 8,170 | 8,170 | 2.334.361 |
31 de jan. de 2024 | 8,420 | 8,540 | 8,180 | 8,250 | 8,250 | 3.957.473 |
30 de jan. de 2024 | 8,360 | 8,560 | 8,320 | 8,380 | 8,380 | 2.836.713 |
29 de jan. de 2024 | 8,660 | 8,860 | 8,510 | 8,570 | 8,570 | 4.045.424 |
26 de jan. de 2024 | 8,680 | 8,900 | 8,670 | 8,730 | 8,730 | 5.085.594 |
25 de jan. de 2024 | 8,000 | 8,650 | 7,940 | 8,600 | 8,600 | 5.887.132 |
24 de jan. de 2024 | 7,970 | 8,160 | 7,880 | 8,120 | 8,120 | 3.726.411 |
23 de jan. de 2024 | 7,790 | 8,030 | 7,520 | 7,920 | 7,920 | 5.412.752 |
22 de jan. de 2024 | 8,020 | 8,190 | 7,750 | 7,750 | 7,750 | 4.861.532 |
19 de jan. de 2024 | 8,200 | 8,240 | 8,060 | 8,130 | 8,130 | 3.113.432 |
18 de jan. de 2024 | 8,420 | 8,420 | 8,050 | 8,230 | 8,230 | 3.008.874 |
17 de jan. de 2024 | 8,400 | 8,440 | 8,150 | 8,220 | 8,220 | 3.247.624 |
16 de jan. de 2024 | 8,660 | 8,720 | 8,440 | 8,460 | 8,460 | 2.372.000 |
15 de jan. de 2024 | 8,770 | 8,780 | 8,620 | 8,690 | 8,690 | 2.740.000 |
12 de jan. de 2024 | 8,680 | 8,790 | 8,670 | 8,750 | 8,750 | 2.509.304 |
11 de jan. de 2024 | 8,980 | 8,980 | 8,690 | 8,720 | 8,720 | 2.333.777 |
10 de jan. de 2024 | 9,150 | 9,150 | 8,840 | 8,890 | 8,890 | 3.192.000 |
09 de jan. de 2024 | 9,000 | 9,010 | 8,880 | 8,960 | 8,960 | 2.814.999 |
08 de jan. de 2024 | 9,010 | 9,010 | 8,830 | 8,960 | 8,960 | 778.150 |
05 de jan. de 2024 | 9,050 | 9,050 | 8,840 | 9,010 | 9,010 | 2.760.793 |
04 de jan. de 2024 | 9,300 | 9,300 | 8,900 | 8,980 | 8,980 | 2.168.047 |
03 de jan. de 2024 | 9,180 | 9,340 | 9,060 | 9,300 | 9,300 | 4.611.370 |
02 de jan. de 2024 | 9,000 | 9,250 | 8,900 | 9,190 | 9,190 | 4.653.224 |
29 de dez. de 2023 | 8,920 | 9,060 | 8,800 | 9,030 | 9,030 | 3.840.094 |
28 de dez. de 2023 | 8,700 | 8,890 | 8,630 | 8,880 | 8,880 | 2.208.850 |
27 de dez. de 2023 | 8,640 | 8,720 | 8,560 | 8,700 | 8,700 | 1.149.387 |
22 de dez. de 2023 | 8,630 | 8,700 | 8,470 | 8,640 | 8,640 | 1.422.935 |
21 de dez. de 2023 | 8,450 | 8,600 | 8,420 | 8,600 | 8,600 | 1.759.644 |
20 de dez. de 2023 | 8,630 | 8,670 | 8,530 | 8,550 | 8,550 | 888.000 |
19 de dez. de 2023 | 8,690 | 8,690 | 8,520 | 8,570 | 8,570 | 2.551.049 |
18 de dez. de 2023 | 8,710 | 8,710 | 8,480 | 8,670 | 8,670 | 994.648 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |