Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
21 de mai. de 2024 | 21,950 | 21,950 | 20,800 | 20,850 | 20,850 | 485.400 |
20 de mai. de 2024 | 21,350 | 21,850 | 21,050 | 21,800 | 21,800 | 1.372.600 |
17 de mai. de 2024 | 21,500 | 22,300 | 21,100 | 21,500 | 21,500 | 1.486.000 |
16 de mai. de 2024 | 21,100 | 21,900 | 20,700 | 21,350 | 21,350 | 1.288.451 |
14 de mai. de 2024 | 20,500 | 22,250 | 20,500 | 21,150 | 21,150 | 2.554.300 |
13 de mai. de 2024 | 21,050 | 21,150 | 19,900 | 20,450 | 20,450 | 1.344.620 |
10 de mai. de 2024 | 20,600 | 21,000 | 20,200 | 20,450 | 20,450 | 792.600 |
09 de mai. de 2024 | 20,000 | 21,350 | 20,000 | 20,800 | 20,800 | 1.340.400 |
08 de mai. de 2024 | 20,250 | 21,050 | 19,740 | 20,000 | 20,000 | 1.572.000 |
07 de mai. de 2024 | 21,200 | 21,200 | 20,300 | 20,500 | 20,500 | 1.112.370 |
06 de mai. de 2024 | 20,350 | 21,400 | 19,800 | 20,950 | 20,950 | 2.874.600 |
03 de mai. de 2024 | 21,150 | 21,800 | 20,450 | 21,750 | 21,750 | 736.600 |
02 de mai. de 2024 | 17,940 | 21,150 | 17,800 | 21,150 | 21,150 | 1.226.623 |
30 de abr. de 2024 | 18,560 | 18,660 | 17,720 | 17,920 | 17,920 | 1.654.800 |
29 de abr. de 2024 | 18,820 | 19,580 | 18,740 | 18,800 | 18,800 | 1.662.900 |
26 de abr. de 2024 | 18,360 | 19,000 | 18,280 | 18,820 | 18,820 | 1.508.800 |
25 de abr. de 2024 | 18,220 | 19,000 | 17,820 | 18,360 | 18,360 | 1.277.470 |
24 de abr. de 2024 | 18,800 | 18,800 | 17,940 | 18,060 | 18,060 | 783.800 |
23 de abr. de 2024 | 17,880 | 18,800 | 17,740 | 18,400 | 18,400 | 2.333.400 |
22 de abr. de 2024 | 16,840 | 17,680 | 16,500 | 17,500 | 17,500 | 1.273.900 |
19 de abr. de 2024 | 17,320 | 17,360 | 16,320 | 16,500 | 16,500 | 1.980.500 |
18 de abr. de 2024 | 18,040 | 18,280 | 17,480 | 17,720 | 17,720 | 557.200 |
17 de abr. de 2024 | 17,480 | 18,160 | 17,280 | 18,040 | 18,040 | 711.300 |
16 de abr. de 2024 | 17,200 | 17,860 | 17,100 | 17,180 | 17,180 | 841.900 |
15 de abr. de 2024 | 17,780 | 17,760 | 17,120 | 17,400 | 17,400 | 746.686 |
12 de abr. de 2024 | 18,340 | 18,780 | 17,760 | 17,760 | 17,760 | 773.700 |
11 de abr. de 2024 | 18,520 | 18,960 | 18,260 | 18,340 | 18,340 | 1.105.057 |
10 de abr. de 2024 | 19,240 | 19,320 | 18,400 | 18,560 | 18,560 | 1.770.241 |
09 de abr. de 2024 | 16,220 | 19,460 | 16,200 | 19,140 | 19,140 | 4.480.829 |
08 de abr. de 2024 | 16,880 | 16,880 | 16,260 | 16,400 | 16,400 | 654.800 |
05 de abr. de 2024 | 17,060 | 17,060 | 16,020 | 16,120 | 16,120 | 333.000 |
03 de abr. de 2024 | 17,460 | 17,580 | 16,940 | 17,080 | 17,080 | 1.139.600 |
02 de abr. de 2024 | 16,180 | 17,420 | 16,060 | 17,280 | 17,280 | 2.413.000 |
28 de mar. de 2024 | 15,660 | 16,260 | 15,660 | 15,920 | 15,920 | 789.240 |
27 de mar. de 2024 | 15,480 | 16,200 | 15,340 | 15,780 | 15,780 | 803.200 |
26 de mar. de 2024 | 16,100 | 16,220 | 15,400 | 15,460 | 15,460 | 972.800 |
25 de mar. de 2024 | 16,380 | 16,440 | 15,940 | 15,940 | 15,940 | 566.370 |
22 de mar. de 2024 | 17,040 | 17,040 | 16,240 | 16,260 | 16,260 | 967.000 |
21 de mar. de 2024 | 17,100 | 17,180 | 16,720 | 16,940 | 16,940 | 638.430 |
20 de mar. de 2024 | 16,940 | 17,000 | 16,700 | 16,920 | 16,920 | 328.400 |
19 de mar. de 2024 | 17,360 | 17,400 | 16,740 | 16,920 | 16,920 | 618.800 |
18 de mar. de 2024 | 17,000 | 17,400 | 16,620 | 17,380 | 17,380 | 563.000 |
15 de mar. de 2024 | 17,440 | 17,740 | 16,780 | 16,900 | 16,900 | 1.024.800 |
14 de mar. de 2024 | 18,080 | 18,560 | 17,260 | 17,480 | 17,480 | 1.324.276 |
13 de mar. de 2024 | 17,700 | 17,960 | 17,380 | 17,940 | 17,940 | 994.650 |
12 de mar. de 2024 | 17,320 | 17,880 | 17,320 | 17,700 | 17,700 | 1.098.527 |
11 de mar. de 2024 | 17,140 | 17,380 | 16,520 | 17,280 | 17,280 | 1.238.200 |
08 de mar. de 2024 | 16,240 | 16,800 | 16,220 | 16,500 | 16,500 | 765.600 |
07 de mar. de 2024 | 17,360 | 17,360 | 16,020 | 16,220 | 16,220 | 1.341.600 |
06 de mar. de 2024 | 17,100 | 17,400 | 16,860 | 17,140 | 17,140 | 1.215.391 |
05 de mar. de 2024 | 18,060 | 17,940 | 17,120 | 17,140 | 17,140 | 1.134.700 |
04 de mar. de 2024 | 18,020 | 18,440 | 17,800 | 18,040 | 18,040 | 1.303.100 |
01 de mar. de 2024 | 18,240 | 18,340 | 17,800 | 17,940 | 17,940 | 972.800 |
29 de fev. de 2024 | 18,040 | 18,640 | 17,800 | 18,240 | 18,240 | 1.750.400 |
28 de fev. de 2024 | 18,560 | 19,100 | 17,680 | 17,740 | 17,740 | 1.851.938 |
27 de fev. de 2024 | 18,480 | 18,680 | 17,640 | 18,300 | 18,300 | 996.000 |
26 de fev. de 2024 | 17,500 | 18,520 | 17,320 | 18,080 | 18,080 | 1.467.400 |
23 de fev. de 2024 | 17,760 | 17,780 | 17,260 | 17,520 | 17,520 | 654.000 |
22 de fev. de 2024 | 17,500 | 17,700 | 17,080 | 17,620 | 17,620 | 782.533 |
21 de fev. de 2024 | 17,000 | 17,720 | 16,600 | 17,360 | 17,360 | 1.211.800 |
20 de fev. de 2024 | 16,680 | 17,200 | 16,340 | 17,000 | 17,000 | 624.200 |
19 de fev. de 2024 | 17,020 | 17,220 | 16,540 | 16,600 | 16,600 | 1.017.890 |
16 de fev. de 2024 | 15,580 | 17,880 | 15,280 | 17,340 | 17,340 | 308.400 |
15 de fev. de 2024 | 15,500 | 15,740 | 15,140 | 15,640 | 15,640 | 194.693 |
14 de fev. de 2024 | 17,980 | 17,980 | 15,060 | 15,800 | 15,800 | 309.000 |
09 de fev. de 2024 | 16,140 | 16,140 | 16,140 | 16,140 | 16,140 | - |
08 de fev. de 2024 | 16,440 | 17,220 | 16,420 | 17,100 | 17,100 | 882.400 |
07 de fev. de 2024 | 16,700 | 17,380 | 16,440 | 16,480 | 16,480 | 1.096.400 |
06 de fev. de 2024 | 15,900 | 16,780 | 15,380 | 16,580 | 16,580 | 1.169.200 |
05 de fev. de 2024 | 16,000 | 16,020 | 14,800 | 15,460 | 15,460 | 2.003.800 |
02 de fev. de 2024 | 16,780 | 17,000 | 15,760 | 15,960 | 15,960 | 1.471.400 |
01 de fev. de 2024 | 16,340 | 17,180 | 16,100 | 16,760 | 16,760 | 1.079.200 |
31 de jan. de 2024 | 16,600 | 16,800 | 16,000 | 16,240 | 16,240 | 1.630.700 |
30 de jan. de 2024 | 17,380 | 17,380 | 16,880 | 16,880 | 16,880 | 559.800 |
29 de jan. de 2024 | 17,480 | 17,780 | 17,120 | 17,280 | 17,280 | 799.450 |
26 de jan. de 2024 | 18,100 | 18,340 | 17,000 | 17,320 | 17,320 | 1.553.240 |
25 de jan. de 2024 | 17,800 | 18,320 | 17,320 | 18,060 | 18,060 | 1.412.432 |
24 de jan. de 2024 | 17,560 | 17,960 | 16,960 | 17,800 | 17,800 | 1.210.929 |
23 de jan. de 2024 | 16,800 | 17,700 | 16,740 | 17,260 | 17,260 | 1.016.200 |
22 de jan. de 2024 | 17,780 | 17,880 | 16,720 | 16,740 | 16,740 | 1.792.200 |
19 de jan. de 2024 | 18,600 | 18,600 | 17,640 | 17,740 | 17,740 | 1.603.200 |
18 de jan. de 2024 | 18,740 | 18,740 | 18,060 | 18,420 | 18,420 | 1.465.501 |
17 de jan. de 2024 | 19,600 | 19,600 | 18,580 | 18,620 | 18,620 | 2.060.608 |
16 de jan. de 2024 | 20,250 | 20,300 | 19,420 | 19,600 | 19,600 | 1.270.600 |
15 de jan. de 2024 | 20,900 | 20,900 | 20,900 | 20,900 | 20,900 | - |
12 de jan. de 2024 | 21,600 | 21,600 | 20,800 | 20,850 | 20,850 | 774.400 |
11 de jan. de 2024 | 21,200 | 21,950 | 21,000 | 21,700 | 21,700 | 1.054.481 |
10 de jan. de 2024 | 21,400 | 21,300 | 20,650 | 20,950 | 20,950 | 435.000 |
09 de jan. de 2024 | 21,300 | 21,500 | 20,900 | 21,100 | 21,100 | 693.500 |
08 de jan. de 2024 | 21,800 | 21,900 | 20,950 | 21,000 | 21,000 | 1.289.010 |
05 de jan. de 2024 | 22,400 | 22,600 | 21,750 | 21,850 | 21,850 | 823.440 |
04 de jan. de 2024 | 22,200 | 22,450 | 22,000 | 22,350 | 22,350 | 408.200 |
03 de jan. de 2024 | 22,700 | 23,200 | 22,250 | 22,400 | 22,400 | 523.600 |
02 de jan. de 2024 | 23,800 | 23,600 | 22,500 | 22,600 | 22,600 | 1.008.200 |
29 de dez. de 2023 | 23,350 | 23,850 | 23,050 | 23,550 | 23,550 | 816.100 |
28 de dez. de 2023 | 21,750 | 23,400 | 21,500 | 23,200 | 23,200 | 2.008.200 |
27 de dez. de 2023 | 21,850 | 21,950 | 21,450 | 21,700 | 21,700 | 1.454.000 |
22 de dez. de 2023 | 22,600 | 22,750 | 21,500 | 21,650 | 21,650 | 1.625.800 |
21 de dez. de 2023 | 22,600 | 22,850 | 22,000 | 22,550 | 22,550 | 859.300 |
20 de dez. de 2023 | 23,200 | 23,400 | 22,550 | 22,650 | 22,650 | 749.600 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |