Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
08 de jul. de 2024 | 390,000 | 390,000 | 383,000 | 386,400 | 386,400 | 935.342 |
05 de jul. de 2024 | - | - | - | - | - | - |
04 de jul. de 2024 | 385,600 | 397,000 | 385,600 | 395,600 | 395,600 | 2.249.549 |
03 de jul. de 2024 | 371,400 | 380,600 | 369,400 | 379,000 | 379,000 | 956.863 |
02 de jul. de 2024 | 370,200 | 376,600 | 368,200 | 371,400 | 371,400 | 1.326.160 |
28 de jun. de 2024 | 368,600 | 376,600 | 368,600 | 374,600 | 374,600 | 1.212.481 |
27 de jun. de 2024 | 382,600 | 382,600 | 372,600 | 373,400 | 373,400 | 1.049.931 |
26 de jun. de 2024 | 377,200 | 383,800 | 375,400 | 381,000 | 381,000 | 871.572 |
25 de jun. de 2024 | 377,600 | 383,800 | 377,600 | 382,200 | 382,200 | 1.004.159 |
24 de jun. de 2024 | 375,000 | 380,000 | 372,200 | 377,600 | 377,600 | 1.610.716 |
21 de jun. de 2024 | 386,600 | 388,600 | 382,400 | 385,200 | 385,200 | 1.885.118 |
20 de jun. de 2024 | 395,200 | 398,600 | 390,200 | 392,800 | 392,800 | 913.300 |
19 de jun. de 2024 | 389,200 | 396,800 | 385,000 | 396,000 | 396,000 | 1.005.179 |
18 de jun. de 2024 | 390,800 | 391,400 | 382,000 | 385,800 | 385,800 | 1.256.429 |
17 de jun. de 2024 | 395,600 | 396,000 | 389,600 | 391,600 | 391,600 | 1.398.714 |
14 de jun. de 2024 | 393,400 | 397,200 | 390,800 | 396,000 | 396,000 | 2.320.066 |
13 de jun. de 2024 | 399,200 | 399,200 | 387,600 | 393,400 | 393,400 | 1.656.527 |
12 de jun. de 2024 | 400,000 | 400,000 | 391,400 | 392,400 | 392,400 | 1.228.210 |
11 de jun. de 2024 | 398,400 | 404,200 | 396,000 | 403,200 | 403,200 | 1.601.976 |
07 de jun. de 2024 | 408,600 | 411,000 | 398,400 | 399,000 | 399,000 | 2.093.054 |
06 de jun. de 2024 | 408,000 | 410,400 | 404,600 | 407,400 | 407,400 | 1.392.426 |
05 de jun. de 2024 | 395,000 | 407,600 | 391,600 | 400,400 | 400,400 | 2.561.957 |
04 de jun. de 2024 | 400,600 | 411,400 | 400,600 | 408,200 | 408,200 | 976.568 |
03 de jun. de 2024 | 403,600 | 408,600 | 399,000 | 406,000 | 406,000 | 1.745.020 |
31 de mai. de 2024 | 403,000 | 404,200 | 389,600 | 391,600 | 391,600 | 2.513.540 |
30 de mai. de 2024 | 400,000 | 403,800 | 396,400 | 398,600 | 398,600 | 1.155.206 |
29 de mai. de 2024 | 406,200 | 411,000 | 396,400 | 398,400 | 398,400 | 1.605.166 |
28 de mai. de 2024 | 415,000 | 416,400 | 411,000 | 412,600 | 412,600 | 1.105.996 |
27 de mai. de 2024 | 409,000 | 418,200 | 407,400 | 416,000 | 416,000 | 1.492.955 |
24 de mai. de 2024 | 409,000 | 411,800 | 403,000 | 406,000 | 406,000 | 1.603.617 |
23 de mai. de 2024 | 422,400 | 427,000 | 417,400 | 418,400 | 418,400 | 1.591.321 |
22 de mai. de 2024 | 433,400 | 437,200 | 429,800 | 430,800 | 430,800 | 2.349.205 |
21 de mai. de 2024 | 443,400 | 448,400 | 425,200 | 440,000 | 440,000 | 3.837.067 |
20 de mai. de 2024 | 441,400 | 452,200 | 433,600 | 436,400 | 436,400 | 2.420.279 |
17 de mai. de 2024 | 433,200 | 439,400 | 432,600 | 438,400 | 438,400 | 2.270.558 |
16 de mai. de 2024 | 433,000 | 436,600 | 428,400 | 430,800 | 430,800 | 2.260.192 |
14 de mai. de 2024 | 427,400 | 429,800 | 420,600 | 422,200 | 422,200 | 2.961.713 |
13 de mai. de 2024 | 414,400 | 422,200 | 411,200 | 421,200 | 421,200 | 1.141.542 |
10 de mai. de 2024 | 416,000 | 423,400 | 413,200 | 420,800 | 420,800 | 1.170.632 |
09 de mai. de 2024 | 415,000 | 415,200 | 408,400 | 410,000 | 410,000 | 1.347.421 |
08 de mai. de 2024 | 414,000 | 418,600 | 410,200 | 412,200 | 412,200 | 1.566.457 |
07 de mai. de 2024 | 421,000 | 426,000 | 414,200 | 415,800 | 415,800 | 1.509.758 |
06 de mai. de 2024 | 411,200 | 420,800 | 408,600 | 419,200 | 419,200 | 2.432.757 |
03 de mai. de 2024 | 400,000 | 404,000 | 396,400 | 402,400 | 402,400 | 1.434.391 |
02 de mai. de 2024 | 381,000 | 396,000 | 378,200 | 389,000 | 389,000 | 1.554.564 |
30 de abr. de 2024 | 385,400 | 388,400 | 382,000 | 385,400 | 385,400 | 2.419.984 |
29 de abr. de 2024 | 405,000 | 405,000 | 385,200 | 386,400 | 386,400 | 2.697.627 |
26 de abr. de 2024 | 393,800 | 410,800 | 393,800 | 406,600 | 406,600 | 1.586.725 |
25 de abr. de 2024 | 398,000 | 398,800 | 391,200 | 394,600 | 394,600 | 1.529.167 |
24 de abr. de 2024 | 396,800 | 400,600 | 391,600 | 400,000 | 400,000 | 1.499.887 |
23 de abr. de 2024 | 386,200 | 393,400 | 384,800 | 391,600 | 391,600 | 1.709.170 |
22 de abr. de 2024 | 379,000 | 381,600 | 376,000 | 380,200 | 380,200 | 1.100.379 |
19 de abr. de 2024 | 378,000 | 381,400 | 376,200 | 379,400 | 379,400 | 1.709.828 |
18 de abr. de 2024 | 379,600 | 387,000 | 378,000 | 384,800 | 384,800 | 1.383.863 |
17 de abr. de 2024 | 381,400 | 386,000 | 378,400 | 383,000 | 383,000 | 1.300.552 |
16 de abr. de 2024 | 382,800 | 385,600 | 379,200 | 381,400 | 381,400 | 1.580.182 |
15 de abr. de 2024 | 384,000 | 394,600 | 382,800 | 392,200 | 392,200 | 1.895.867 |
12 de abr. de 2024 | 390,200 | 396,400 | 388,600 | 389,600 | 389,600 | 1.797.380 |
11 de abr. de 2024 | 382,000 | 387,600 | 379,000 | 385,400 | 385,400 | 886.425 |
10 de abr. de 2024 | 383,000 | 385,600 | 380,200 | 384,400 | 384,400 | 1.648.961 |
09 de abr. de 2024 | 379,400 | 384,400 | 379,400 | 381,800 | 381,800 | 981.907 |
08 de abr. de 2024 | 373,000 | 383,400 | 372,600 | 375,600 | 375,600 | 1.137.110 |
05 de abr. de 2024 | 373,800 | 376,400 | 367,800 | 374,600 | 374,600 | 2.045.290 |
03 de abr. de 2024 | 382,400 | 382,400 | 377,400 | 378,400 | 378,400 | 1.553.856 |
02 de abr. de 2024 | 365,400 | 381,000 | 365,400 | 377,000 | 377,000 | 3.527.479 |
28 de mar. de 2024 | 342,000 | 350,000 | 338,000 | 345,200 | 345,200 | 1.714.925 |
27 de mar. de 2024 | 348,000 | 350,400 | 344,200 | 347,400 | 347,400 | 993.437 |
26 de mar. de 2024 | 354,000 | 358,000 | 348,000 | 354,000 | 354,000 | 1.091.900 |
25 de mar. de 2024 | 353,200 | 354,200 | 352,600 | 354,000 | 354,000 | 907.935 |
22 de mar. de 2024 | 354,000 | 356,800 | 349,600 | 354,800 | 354,800 | 2.440.868 |
21 de mar. de 2024 | 350,000 | 356,800 | 345,800 | 354,000 | 354,000 | 2.048.012 |
20 de mar. de 2024 | 342,200 | 348,600 | 338,800 | 345,600 | 345,600 | 886.615 |
19 de mar. de 2024 | 343,000 | 347,200 | 339,800 | 341,800 | 341,800 | 1.110.719 |
18 de mar. de 2024 | 344,200 | 345,800 | 338,400 | 344,200 | 344,200 | 1.450.542 |
15 de mar. de 2024 | 343,400 | 345,200 | 339,000 | 344,200 | 344,200 | 1.845.031 |
14 de mar. de 2024 | 351,800 | 353,600 | 343,200 | 348,000 | 348,000 | 1.006.398 |
13 de mar. de 2024 | 346,200 | 355,600 | 345,000 | 348,000 | 348,000 | 1.402.291 |
12 de mar. de 2024 | 340,200 | 349,000 | 334,200 | 347,000 | 347,000 | 3.009.773 |
11 de mar. de 2024 | 346,200 | 349,600 | 343,000 | 346,800 | 346,800 | 2.483.167 |
08 de mar. de 2024 | 338,400 | 346,600 | 338,400 | 342,200 | 342,200 | 1.914.103 |
07 de mar. de 2024 | 338,800 | 342,000 | 334,400 | 337,800 | 337,800 | 1.489.854 |
06 de mar. de 2024 | 331,600 | 340,800 | 331,600 | 338,200 | 338,200 | 1.607.068 |
05 de mar. de 2024 | 336,800 | 336,800 | 326,000 | 332,600 | 332,600 | 2.709.667 |
04 de mar. de 2024 | 354,800 | 354,800 | 343,000 | 348,200 | 348,200 | 3.275.338 |
01 de mar. de 2024 | 351,800 | 357,000 | 347,600 | 355,200 | 355,200 | 4.198.946 |
29 de fev. de 2024 | 350,800 | 359,600 | 349,800 | 356,800 | 356,800 | 3.096.850 |
28 de fev. de 2024 | 349,400 | 353,800 | 345,400 | 349,400 | 349,400 | 3.899.486 |
27 de fev. de 2024 | 361,400 | 363,400 | 353,000 | 362,000 | 362,000 | 3.070.624 |
26 de fev. de 2024 | 366,400 | 376,400 | 366,400 | 371,000 | 371,000 | 1.841.687 |
23 de fev. de 2024 | 355,600 | 373,000 | 353,600 | 366,400 | 366,400 | 4.012.033 |
22 de fev. de 2024 | 333,800 | 357,800 | 328,200 | 355,600 | 355,600 | 4.873.757 |
21 de fev. de 2024 | 323,400 | 336,000 | 322,400 | 331,400 | 331,400 | 2.403.767 |
20 de fev. de 2024 | 327,400 | 328,400 | 323,000 | 327,200 | 327,200 | 1.249.258 |
19 de fev. de 2024 | 325,000 | 329,200 | 321,400 | 327,400 | 327,400 | 2.148.469 |
16 de fev. de 2024 | 318,800 | 326,600 | 316,800 | 325,000 | 325,000 | 1.415.438 |
15 de fev. de 2024 | 316,800 | 319,200 | 311,600 | 318,200 | 318,200 | 718.091 |
14 de fev. de 2024 | 303,800 | 317,800 | 299,800 | 317,200 | 317,200 | 1.176.098 |
09 de fev. de 2024 | 304,600 | 304,600 | 304,600 | 304,600 | 304,600 | - |
08 de fev. de 2024 | 307,200 | 312,800 | 301,400 | 304,200 | 304,200 | 1.299.685 |
07 de fev. de 2024 | 307,000 | 310,600 | 299,200 | 301,000 | 301,000 | 1.670.294 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |