Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
14 de jun. de 2024 | 2,470 | 2,510 | 2,460 | 2,470 | 2,470 | 11.866.964 |
13 de jun. de 2024 | 2,480 | 2,500 | 2,450 | 2,480 | 2,480 | 8.778.095 |
12 de jun. de 2024 | 2,490 | 2,500 | 2,440 | 2,490 | 2,490 | 12.094.790 |
11 de jun. de 2024 | 2,570 | 2,570 | 2,470 | 2,490 | 2,490 | 17.261.346 |
07 de jun. de 2024 | 2,540 | 2,590 | 2,530 | 2,590 | 2,590 | 13.965.836 |
06 de jun. de 2024 | 2,560 | 2,570 | 2,520 | 2,530 | 2,530 | 10.668.000 |
05 de jun. de 2024 | 2,590 | 2,620 | 2,540 | 2,560 | 2,560 | 12.432.000 |
04 de jun. de 2024 | 2,550 | 2,590 | 2,530 | 2,580 | 2,580 | 22.854.570 |
03 de jun. de 2024 | 2,520 | 2,560 | 2,520 | 2,550 | 2,550 | 14.218.208 |
31 de mai. de 2024 | 2,500 | 2,550 | 2,490 | 2,510 | 2,510 | 23.826.579 |
30 de mai. de 2024 | 2,510 | 2,540 | 2,460 | 2,490 | 2,490 | 20.159.000 |
29 de mai. de 2024 | 2,580 | 2,580 | 2,500 | 2,520 | 2,520 | 18.627.000 |
28 de mai. de 2024 | 2,590 | 2,600 | 2,540 | 2,580 | 2,580 | 14.027.000 |
27 de mai. de 2024 | 2,570 | 2,600 | 2,560 | 2,590 | 2,590 | 6.845.850 |
24 de mai. de 2024 | 2,570 | 2,600 | 2,560 | 2,570 | 2,570 | 9.864.192 |
23 de mai. de 2024 | 2,610 | 2,620 | 2,570 | 2,590 | 2,590 | 11.096.218 |
22 de mai. de 2024 | 2,590 | 2,630 | 2,600 | 2,620 | 2,620 | 10.882.600 |
21 de mai. de 2024 | 2,610 | 2,620 | 2,570 | 2,600 | 2,600 | 18.803.966 |
20 de mai. de 2024 | 2,610 | 2,640 | 2,590 | 2,610 | 2,610 | 15.311.056 |
17 de mai. de 2024 | 2,570 | 2,600 | 2,550 | 2,600 | 2,600 | 23.047.324 |
16 de mai. de 2024 | 2,520 | 2,580 | 2,520 | 2,570 | 2,570 | 26.746.429 |
14 de mai. de 2024 | 2,540 | 2,550 | 2,490 | 2,520 | 2,520 | 14.415.676 |
13 de mai. de 2024 | 2,510 | 2,550 | 2,500 | 2,540 | 2,540 | 19.779.157 |
10 de mai. de 2024 | 2,440 | 2,520 | 2,430 | 2,510 | 2,510 | 35.631.868 |
09 de mai. de 2024 | 2,410 | 2,450 | 2,400 | 2,430 | 2,430 | 12.267.925 |
08 de mai. de 2024 | 2,430 | 2,460 | 2,400 | 2,410 | 2,410 | 12.556.446 |
07 de mai. de 2024 | 2,450 | 2,450 | 2,410 | 2,430 | 2,430 | 20.797.000 |
06 de mai. de 2024 | 2,430 | 2,450 | 2,410 | 2,450 | 2,450 | 13.167.321 |
03 de mai. de 2024 | 2,420 | 2,460 | 2,400 | 2,440 | 2,440 | 7.368.625 |
02 de mai. de 2024 | 2,380 | 2,390 | 2,360 | 2,380 | 2,380 | 7.145.795 |
30 de abr. de 2024 | 2,390 | 2,420 | 2,360 | 2,380 | 2,380 | 17.970.000 |
29 de abr. de 2024 | 2,330 | 2,390 | 2,310 | 2,380 | 2,380 | 17.319.000 |
26 de abr. de 2024 | 2,340 | 2,360 | 2,330 | 2,330 | 2,330 | 11.787.200 |
25 de abr. de 2024 | 2,310 | 2,350 | 2,310 | 2,340 | 2,340 | 12.523.000 |
24 de abr. de 2024 | 2,300 | 2,310 | 2,280 | 2,300 | 2,300 | 10.105.421 |
23 de abr. de 2024 | 2,320 | 2,330 | 2,280 | 2,280 | 2,280 | 11.518.656 |
22 de abr. de 2024 | 2,310 | 2,340 | 2,300 | 2,320 | 2,320 | 8.353.163 |
19 de abr. de 2024 | 2,310 | 2,330 | 2,280 | 2,300 | 2,300 | 9.047.258 |
18 de abr. de 2024 | 2,260 | 2,330 | 2,260 | 2,310 | 2,310 | 20.961.114 |
17 de abr. de 2024 | 2,240 | 2,270 | 2,240 | 2,260 | 2,260 | 7.175.254 |
16 de abr. de 2024 | 2,250 | 2,270 | 2,230 | 2,250 | 2,250 | 11.318.920 |
15 de abr. de 2024 | 2,250 | 2,270 | 2,230 | 2,250 | 2,250 | 12.479.560 |
12 de abr. de 2024 | 2,280 | 2,290 | 2,240 | 2,240 | 2,240 | 13.628.120 |
11 de abr. de 2024 | 2,300 | 2,300 | 2,270 | 2,280 | 2,280 | 9.889.000 |
10 de abr. de 2024 | 2,280 | 2,300 | 2,270 | 2,300 | 2,300 | 12.719.000 |
09 de abr. de 2024 | 2,290 | 2,300 | 2,270 | 2,280 | 2,280 | 5.415.920 |
08 de abr. de 2024 | 2,240 | 2,300 | 2,240 | 2,290 | 2,290 | 22.289.000 |
05 de abr. de 2024 | 2,300 | 2,300 | 2,180 | 2,190 | 2,190 | 17.980.080 |
03 de abr. de 2024 | 2,290 | 2,310 | 2,280 | 2,300 | 2,300 | 20.436.000 |
02 de abr. de 2024 | 2,270 | 2,300 | 2,270 | 2,300 | 2,300 | 49.066.840 |
28 de mar. de 2024 | 2,460 | 2,460 | 2,230 | 2,250 | 2,250 | 130.352.133 |
27 de mar. de 2024 | 2,580 | 2,610 | 2,580 | 2,580 | 2,580 | 8.280.079 |
26 de mar. de 2024 | 2,560 | 2,610 | 2,560 | 2,590 | 2,590 | 14.612.338 |
25 de mar. de 2024 | 2,560 | 2,590 | 2,540 | 2,560 | 2,560 | 10.793.000 |
22 de mar. de 2024 | 2,570 | 2,590 | 2,550 | 2,580 | 2,580 | 7.310.563 |
21 de mar. de 2024 | 2,550 | 2,590 | 2,550 | 2,580 | 2,580 | 10.901.000 |
20 de mar. de 2024 | 2,520 | 2,540 | 2,510 | 2,540 | 2,540 | 8.297.304 |
19 de mar. de 2024 | 2,560 | 2,560 | 2,520 | 2,530 | 2,530 | 7.972.963 |
18 de mar. de 2024 | 2,540 | 2,580 | 2,530 | 2,570 | 2,570 | 12.728.936 |
15 de mar. de 2024 | 2,540 | 2,550 | 2,520 | 2,530 | 2,530 | 16.994.544 |
14 de mar. de 2024 | 2,530 | 2,560 | 2,520 | 2,550 | 2,550 | 7.966.000 |
13 de mar. de 2024 | 2,540 | 2,560 | 2,520 | 2,530 | 2,530 | 13.916.000 |
12 de mar. de 2024 | 2,520 | 2,550 | 2,500 | 2,540 | 2,540 | 12.725.950 |
11 de mar. de 2024 | 2,530 | 2,550 | 2,500 | 2,510 | 2,510 | 10.218.897 |
08 de mar. de 2024 | 2,530 | 2,540 | 2,510 | 2,530 | 2,530 | 8.480.000 |
07 de mar. de 2024 | 2,510 | 2,530 | 2,500 | 2,510 | 2,510 | 18.278.149 |
06 de mar. de 2024 | 2,470 | 2,510 | 2,470 | 2,490 | 2,490 | 16.817.000 |
05 de mar. de 2024 | 2,470 | 2,510 | 2,460 | 2,470 | 2,470 | 19.366.022 |
04 de mar. de 2024 | 2,470 | 2,500 | 2,440 | 2,490 | 2,490 | 17.567.013 |
01 de mar. de 2024 | 2,430 | 2,480 | 2,420 | 2,460 | 2,460 | 11.367.904 |
29 de fev. de 2024 | 2,420 | 2,480 | 2,420 | 2,450 | 2,450 | 26.542.820 |
28 de fev. de 2024 | 2,470 | 2,470 | 2,430 | 2,440 | 2,440 | 13.130.000 |
27 de fev. de 2024 | 2,450 | 2,470 | 2,430 | 2,460 | 2,460 | 11.791.876 |
26 de fev. de 2024 | 2,520 | 2,520 | 2,440 | 2,450 | 2,450 | 17.744.154 |
23 de fev. de 2024 | 2,520 | 2,540 | 2,510 | 2,520 | 2,520 | 12.032.869 |
22 de fev. de 2024 | 2,480 | 2,520 | 2,460 | 2,520 | 2,520 | 10.993.900 |
21 de fev. de 2024 | 2,440 | 2,520 | 2,440 | 2,490 | 2,490 | 22.754.576 |
20 de fev. de 2024 | 2,380 | 2,440 | 2,370 | 2,440 | 2,440 | 11.970.140 |
19 de fev. de 2024 | 2,340 | 2,400 | 2,340 | 2,390 | 2,390 | 7.964.000 |
16 de fev. de 2024 | 2,300 | 2,380 | 2,300 | 2,380 | 2,380 | 4.432.417 |
15 de fev. de 2024 | 2,300 | 2,310 | 2,280 | 2,300 | 2,300 | 1.437.057 |
14 de fev. de 2024 | 2,300 | 2,310 | 2,250 | 2,300 | 2,300 | 3.739.600 |
09 de fev. de 2024 | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | - |
08 de fev. de 2024 | 2,350 | 2,370 | 2,340 | 2,340 | 2,340 | 10.326.940 |
07 de fev. de 2024 | 2,380 | 2,390 | 2,340 | 2,360 | 2,360 | 10.029.845 |
06 de fev. de 2024 | 2,350 | 2,380 | 2,320 | 2,380 | 2,380 | 13.673.500 |
05 de fev. de 2024 | 2,300 | 2,350 | 2,300 | 2,340 | 2,340 | 13.331.500 |
02 de fev. de 2024 | 2,330 | 2,350 | 2,290 | 2,320 | 2,320 | 13.688.646 |
01 de fev. de 2024 | 2,300 | 2,330 | 2,290 | 2,320 | 2,320 | 10.079.000 |
31 de jan. de 2024 | 2,320 | 2,340 | 2,300 | 2,320 | 2,320 | 9.909.000 |
30 de jan. de 2024 | 2,330 | 2,350 | 2,310 | 2,320 | 2,320 | 5.065.059 |
29 de jan. de 2024 | 2,330 | 2,370 | 2,320 | 2,350 | 2,350 | 17.467.000 |
26 de jan. de 2024 | 2,330 | 2,360 | 2,310 | 2,320 | 2,320 | 14.372.700 |
25 de jan. de 2024 | 2,290 | 2,330 | 2,270 | 2,330 | 2,330 | 14.697.583 |
24 de jan. de 2024 | 2,230 | 2,300 | 2,210 | 2,280 | 2,280 | 14.659.648 |
23 de jan. de 2024 | 2,150 | 2,230 | 2,150 | 2,210 | 2,210 | 13.266.500 |
22 de jan. de 2024 | 2,200 | 2,220 | 2,130 | 2,140 | 2,140 | 14.828.000 |
19 de jan. de 2024 | 2,200 | 2,210 | 2,180 | 2,200 | 2,200 | 6.827.610 |
18 de jan. de 2024 | 2,180 | 2,210 | 2,160 | 2,190 | 2,190 | 19.627.611 |
17 de jan. de 2024 | 2,270 | 2,270 | 2,160 | 2,170 | 2,170 | 19.876.636 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |