Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
31 de mai. de 2024 | 2,350 | 2,360 | 2,340 | 2,360 | 2,360 | 40.000 |
30 de mai. de 2024 | 2,890 | 2,890 | 2,570 | 2,560 | 2,560 | 52.300 |
29 de mai. de 2024 | 2,900 | 3,000 | 2,650 | 2,650 | 2,650 | 244.700 |
28 de mai. de 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
27 de mai. de 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
24 de mai. de 2024 | 2,680 | 2,680 | 2,680 | 2,680 | 2,680 | - |
23 de mai. de 2024 | 2,200 | 2,680 | 2,140 | 2,680 | 2,680 | 76.300 |
22 de mai. de 2024 | 1,920 | 2,100 | 1,920 | 2,100 | 2,100 | 21.000 |
21 de mai. de 2024 | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | - |
20 de mai. de 2024 | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | - |
17 de mai. de 2024 | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | 14.850 |
16 de mai. de 2024 | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | - |
14 de mai. de 2024 | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | - |
13 de mai. de 2024 | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | - |
10 de mai. de 2024 | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | - |
09 de mai. de 2024 | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | - |
08 de mai. de 2024 | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | 1.050 |
07 de mai. de 2024 | 1,800 | 1,800 | 1,800 | 1,800 | 1,800 | 4.150 |
06 de mai. de 2024 | 1,570 | 1,800 | 1,300 | 1,800 | 1,800 | 55.050 |
03 de mai. de 2024 | 1,800 | 1,800 | 1,750 | 1,750 | 1,750 | 20.150 |
02 de mai. de 2024 | 1,800 | 1,800 | 1,800 | 1,800 | 1,800 | 7.900 |
30 de abr. de 2024 | 2,190 | 2,200 | 1,800 | 1,800 | 1,800 | 12.500 |
29 de abr. de 2024 | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | 800 |
26 de abr. de 2024 | 1,800 | 2,200 | 1,800 | 2,200 | 2,200 | 3.300 |
26 de abr. de 2024 | 1:20 Desdobramento de ações | |||||
25 de abr. de 2024 | 2,100 | 2,220 | 2,100 | 2,200 | 2,200 | 9.050 |
24 de abr. de 2024 | 2,400 | 2,400 | 2,360 | 2,360 | 2,360 | 8.500 |
23 de abr. de 2024 | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 | - |
22 de abr. de 2024 | 2,560 | 2,560 | 2,560 | 2,560 | 2,560 | - |
19 de abr. de 2024 | 2,560 | 2,560 | 2,560 | 2,560 | 2,560 | 2.000 |
18 de abr. de 2024 | 2,560 | 2,560 | 2,560 | 2,560 | 2,560 | - |
17 de abr. de 2024 | 2,560 | 2,560 | 2,560 | 2,560 | 2,560 | 6.550 |
16 de abr. de 2024 | 2,360 | 2,560 | 2,360 | 2,560 | 2,560 | 7.700 |
16 de abr. de 2024 | 1:20 Desdobramento de ações | |||||
15 de abr. de 2024 | 2,640 | 2,640 | 2,640 | 2,640 | 2,640 | - |
12 de abr. de 2024 | 2,640 | 2,640 | 2,640 | 2,640 | 2,640 | - |
11 de abr. de 2024 | 2,640 | 2,640 | 2,640 | 2,640 | 2,640 | - |
10 de abr. de 2024 | 2,640 | 2,640 | 2,620 | 2,640 | 2,640 | 13.100 |
09 de abr. de 2024 | 2,800 | 2,800 | 2,780 | 2,780 | 2,780 | 4.500 |
08 de abr. de 2024 | 2,740 | 2,780 | 2,700 | 2,780 | 2,780 | 9.450 |
05 de abr. de 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,780 | - |
03 de abr. de 2024 | 2,740 | 2,740 | 2,740 | 2,740 | 2,740 | - |
02 de abr. de 2024 | 2,860 | 2,860 | 2,740 | 2,740 | 2,740 | 68.500 |
28 de mar. de 2024 | 2,860 | 2,860 | 2,800 | 2,860 | 2,860 | 37.100 |
27 de mar. de 2024 | 2,940 | 2,940 | 2,800 | 2,860 | 2,860 | 67.200 |
26 de mar. de 2024 | 2,820 | 2,960 | 2,780 | 2,920 | 2,920 | 70.650 |
25 de mar. de 2024 | 2,780 | 3,200 | 2,680 | 2,700 | 2,700 | 26.150 |
22 de mar. de 2024 | 2,780 | 2,920 | 2,740 | 2,740 | 2,740 | 23.750 |
21 de mar. de 2024 | 2,640 | 2,940 | 2,640 | 2,720 | 2,720 | 19.100 |
20 de mar. de 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
19 de mar. de 2024 | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | 8.000 |
18 de mar. de 2024 | 2,800 | 2,900 | 2,780 | 2,900 | 2,900 | 9.850 |
15 de mar. de 2024 | 2,840 | 3,300 | 2,840 | 2,920 | 2,920 | 43.100 |
14 de mar. de 2024 | 2,860 | 2,880 | 2,640 | 2,640 | 2,640 | 12.150 |
13 de mar. de 2024 | 2,640 | 2,940 | 2,620 | 2,640 | 2,640 | 21.800 |
12 de mar. de 2024 | 2,840 | 3,000 | 2,660 | 2,760 | 2,760 | 25.700 |
11 de mar. de 2024 | 2,720 | 3,460 | 2,560 | 2,840 | 2,840 | 41.500 |
08 de mar. de 2024 | 2,440 | 2,720 | 2,440 | 2,720 | 2,720 | 14.000 |
07 de mar. de 2024 | 2,360 | 2,500 | 2,360 | 2,460 | 2,460 | 16.900 |
06 de mar. de 2024 | 2,240 | 2,320 | 2,240 | 2,320 | 2,320 | 8.000 |
05 de mar. de 2024 | 2,200 | 2,860 | 2,100 | 2,340 | 2,340 | 34.000 |
04 de mar. de 2024 | 2,460 | 2,460 | 2,460 | 2,460 | 2,460 | - |
01 de mar. de 2024 | 2,400 | 2,440 | 2,400 | 2,460 | 2,460 | 69.000 |
29 de fev. de 2024 | 2,080 | 2,700 | 2,040 | 2,560 | 2,560 | 395.900 |
28 de fev. de 2024 | 2,740 | 2,740 | 2,300 | 2,460 | 2,460 | 93.550 |
27 de fev. de 2024 | 2,280 | 2,700 | 2,240 | 2,540 | 2,540 | 58.650 |
26 de fev. de 2024 | 2,160 | 2,560 | 2,040 | 2,260 | 2,260 | 77.516 |
23 de fev. de 2024 | 1,900 | 2,160 | 1,900 | 2,100 | 2,100 | 21.950 |
22 de fev. de 2024 | 1,600 | 2,200 | 1,600 | 1,800 | 1,800 | 309.950 |
21 de fev. de 2024 | 1,520 | 1,520 | 1,520 | 1,560 | 1,560 | 500 |
20 de fev. de 2024 | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 | - |
19 de fev. de 2024 | 1,580 | 1,580 | 1,580 | 1,580 | 1,580 | - |
16 de fev. de 2024 | 1,720 | 1,700 | 1,620 | 1,620 | 1,620 | 2.000 |
15 de fev. de 2024 | 1,620 | 1,620 | 1,620 | 1,620 | 1,620 | - |
14 de fev. de 2024 | 1,620 | 1,620 | 1,620 | 1,620 | 1,620 | - |
09 de fev. de 2024 | 1,620 | 1,620 | 1,620 | 1,620 | 1,620 | - |
08 de fev. de 2024 | 1,620 | 1,700 | 1,620 | 1,620 | 1,620 | 3.950 |
07 de fev. de 2024 | 1,620 | 1,720 | 1,620 | 1,620 | 1,620 | 11.250 |
06 de fev. de 2024 | 1,920 | 1,920 | 1,580 | 1,620 | 1,620 | 30.050 |
05 de fev. de 2024 | 1,660 | 1,860 | 1,640 | 1,680 | 1,680 | 93.500 |
02 de fev. de 2024 | 1,640 | 1,720 | 1,520 | 1,540 | 1,540 | 75.000 |
01 de fev. de 2024 | 1,500 | 1,660 | 1,500 | 1,520 | 1,520 | 73.500 |
31 de jan. de 2024 | 1,520 | 1,620 | 1,440 | 1,500 | 1,500 | 158.800 |
30 de jan. de 2024 | 1,540 | 1,800 | 1,400 | 1,520 | 1,520 | 1.120.000 |
29 de jan. de 2024 | 1,700 | 1,800 | 1,280 | 1,360 | 1,360 | 796.600 |
26 de jan. de 2024 | 1,560 | 1,860 | 1,500 | 1,580 | 1,580 | 509.000 |
25 de jan. de 2024 | 1,540 | 1,880 | 1,440 | 1,440 | 1,440 | 309.700 |
24 de jan. de 2024 | 1,520 | 1,900 | 1,400 | 1,440 | 1,440 | 220.650 |
23 de jan. de 2024 | 1,800 | 1,880 | 1,400 | 1,440 | 1,440 | 170.500 |
22 de jan. de 2024 | 1,740 | 1,960 | 1,660 | 1,660 | 1,660 | 68.100 |
19 de jan. de 2024 | 2,100 | 2,100 | 1,820 | 1,840 | 1,840 | 121.500 |
18 de jan. de 2024 | 2,200 | 2,200 | 1,820 | 2,100 | 2,100 | 64.600 |
17 de jan. de 2024 | 2,160 | 2,280 | 2,040 | 2,120 | 2,120 | 30.900 |
16 de jan. de 2024 | 2,220 | 2,300 | 2,100 | 2,160 | 2,160 | 40.000 |
15 de jan. de 2024 | 2,140 | 2,260 | 2,140 | 2,320 | 2,320 | 30.000 |
12 de jan. de 2024 | 2,200 | 2,300 | 2,120 | 2,120 | 2,120 | 36.000 |
11 de jan. de 2024 | 2,100 | 2,320 | 2,100 | 2,160 | 2,160 | 11.000 |
10 de jan. de 2024 | 2,080 | 2,700 | 2,100 | 2,220 | 2,220 | 500 |
09 de jan. de 2024 | 2,380 | 2,700 | 2,100 | 2,220 | 2,220 | 38.200 |
08 de jan. de 2024 | 2,200 | 2,500 | 2,180 | 2,220 | 2,220 | 25.500 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |