Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
31 de mai. de 2024 | 9.900,0000 | 9.900,0000 | 9.850,0000 | 9.850,0000 | 9.850,0000 | 68.900 |
30 de mai. de 2024 | 9.925,0000 | 9.925,0000 | 9.900,0000 | 9.900,0000 | 9.900,0000 | 34.100 |
29 de mai. de 2024 | 9.950,0000 | 9.950,0000 | 9.900,0000 | 9.925,0000 | 9.925,0000 | 20.300 |
28 de mai. de 2024 | 10.000,0000 | 10.000,0000 | 9.950,0000 | 9.950,0000 | 9.950,0000 | 23.700 |
27 de mai. de 2024 | 10.000,0000 | 10.000,0000 | 10.000,0000 | 10.000,0000 | 10.000,0000 | 43.000 |
22 de mai. de 2024 | 10.100,0000 | 10.100,0000 | 10.050,0000 | 10.050,0000 | 10.050,0000 | 4.800 |
21 de mai. de 2024 | 9.950,0000 | 10.000,0000 | 9.950,0000 | 10.000,0000 | 10.000,0000 | 18.200 |
20 de mai. de 2024 | 9.950,0000 | 9.950,0000 | 9.950,0000 | 9.950,0000 | 9.950,0000 | 36.200 |
17 de mai. de 2024 | 9.925,0000 | 9.950,0000 | 9.925,0000 | 9.950,0000 | 9.950,0000 | 26.000 |
16 de mai. de 2024 | 9.925,0000 | 9.925,0000 | 9.900,0000 | 9.925,0000 | 9.925,0000 | 59.600 |
15 de mai. de 2024 | 10.125,0000 | 10.125,0000 | 10.100,0000 | 10.100,0000 | 10.100,0000 | 23.300 |
14 de mai. de 2024 | 10.200,0000 | 10.200,0000 | 10.125,0000 | 10.125,0000 | 10.125,0000 | 19.800 |
13 de mai. de 2024 | 10.200,0000 | 10.225,0000 | 10.175,0000 | 10.225,0000 | 10.225,0000 | 28.200 |
08 de mai. de 2024 | 10.275,0000 | 10.275,0000 | 10.200,0000 | 10.200,0000 | 10.200,0000 | 19.900 |
07 de mai. de 2024 | 10.325,0000 | 10.325,0000 | 10.300,0000 | 10.300,0000 | 10.300,0000 | 65.400 |
06 de mai. de 2024 | 9.925,0000 | 10.300,0000 | 9.925,0000 | 10.300,0000 | 10.300,0000 | 65.800 |
03 de mai. de 2024 | 10.000,0000 | 10.000,0000 | 9.925,0000 | 9.925,0000 | 9.925,0000 | 50.800 |
02 de mai. de 2024 | 10.375,0000 | 10.375,0000 | 10.075,0000 | 10.075,0000 | 10.075,0000 | 35.500 |
30 de abr. de 2024 | 10.625,0000 | 10.625,0000 | 10.500,0000 | 10.500,0000 | 10.500,0000 | 127.000 |
29 de abr. de 2024 | 9.100,0000 | 9.675,0000 | 9.075,0000 | 9.675,0000 | 9.675,0000 | 51.900 |
26 de abr. de 2024 | 9.125,0000 | 9.125,0000 | 9.100,0000 | 9.100,0000 | 9.100,0000 | 3.700 |
25 de abr. de 2024 | 9.100,0000 | 9.125,0000 | 9.100,0000 | 9.125,0000 | 9.125,0000 | 31.800 |
24 de abr. de 2024 | 9.100,0000 | 9.100,0000 | 9.100,0000 | 9.100,0000 | 9.100,0000 | 27.500 |
23 de abr. de 2024 | 9.075,0000 | 9.100,0000 | 9.075,0000 | 9.100,0000 | 9.100,0000 | 28.400 |
22 de abr. de 2024 | 8.975,0000 | 9.075,0000 | 8.975,0000 | 9.075,0000 | 9.075,0000 | 23.100 |
19 de abr. de 2024 | 9.150,0000 | 9.150,0000 | 9.125,0000 | 9.125,0000 | 9.125,0000 | 18.900 |
18 de abr. de 2024 | 9.250,0000 | 9.250,0000 | 9.225,0000 | 9.225,0000 | 9.225,0000 | 6.800 |
17 de abr. de 2024 | 9.350,0000 | 9.350,0000 | 9.275,0000 | 9.275,0000 | 9.275,0000 | 16.100 |
16 de abr. de 2024 | 9.575,0000 | 9.575,0000 | 9.425,0000 | 9.425,0000 | 9.425,0000 | 30.500 |
05 de abr. de 2024 | 9.625,0000 | 9.625,0000 | 9.600,0000 | 9.600,0000 | 9.600,0000 | 10.000 |
04 de abr. de 2024 | 9.575,0000 | 9.675,0000 | 9.575,0000 | 9.650,0000 | 9.650,0000 | 47.900 |
03 de abr. de 2024 | 9.650,0000 | 9.650,0000 | 9.575,0000 | 9.575,0000 | 9.575,0000 | 25.600 |
02 de abr. de 2024 | 9.550,0000 | 9.650,0000 | 9.550,0000 | 9.650,0000 | 9.650,0000 | 38.500 |
01 de abr. de 2024 | 9.150,0000 | 9.400,0000 | 9.150,0000 | 9.400,0000 | 9.400,0000 | 42.100 |
28 de mar. de 2024 | 9.100,0000 | 9.100,0000 | 9.100,0000 | 9.100,0000 | 9.100,0000 | 146.200 |
27 de mar. de 2024 | 9.100,0000 | 9.100,0000 | 9.100,0000 | 9.100,0000 | 9.100,0000 | 120.600 |
26 de mar. de 2024 | 9.500,0000 | 9.500,0000 | 9.125,0000 | 9.125,0000 | 9.125,0000 | 76.200 |
25 de mar. de 2024 | 9.600,0000 | 9.600,0000 | 9.550,0000 | 9.550,0000 | 9.550,0000 | 18.600 |
22 de mar. de 2024 | 9.700,0000 | 9.825,0000 | 9.625,0000 | 9.800,0000 | 9.800,0000 | 34.100 |
21 de mar. de 2024 | 9.725,0000 | 9.850,0000 | 9.650,0000 | 9.700,0000 | 9.700,0000 | 36.400 |
20 de mar. de 2024 | 9.600,0000 | 9.850,0000 | 9.600,0000 | 9.700,0000 | 9.700,0000 | 52.700 |
19 de mar. de 2024 | 9.500,0000 | 9.700,0000 | 9.500,0000 | 9.600,0000 | 9.600,0000 | 29.600 |
18 de mar. de 2024 | 9.875,0000 | 9.875,0000 | 9.450,0000 | 9.450,0000 | 9.450,0000 | 233.300 |
15 de mar. de 2024 | 9.950,0000 | 9.950,0000 | 9.675,0000 | 9.875,0000 | 9.875,0000 | 152.100 |
14 de mar. de 2024 | 10.025,0000 | 10.050,0000 | 9.850,0000 | 9.950,0000 | 9.950,0000 | 80.900 |
13 de mar. de 2024 | 10.300,0000 | 10.300,0000 | 9.825,0000 | 9.950,0000 | 9.950,0000 | 399.000 |
08 de mar. de 2024 | 10.000,0000 | 10.775,0000 | 9.950,0000 | 10.025,0000 | 10.025,0000 | 121.600 |
07 de mar. de 2024 | 10.100,0000 | 10.200,0000 | 9.975,0000 | 10.000,0000 | 10.000,0000 | 18.400 |
06 de mar. de 2024 | 10.150,0000 | 10.175,0000 | 9.975,0000 | 10.100,0000 | 10.100,0000 | 108.700 |
05 de mar. de 2024 | 9.975,0000 | 10.175,0000 | 9.950,0000 | 10.025,0000 | 10.025,0000 | 117.100 |
04 de mar. de 2024 | 10.700,0000 | 10.775,0000 | 9.950,0000 | 9.975,0000 | 9.975,0000 | 311.800 |
01 de mar. de 2024 | 10.500,0000 | 10.800,0000 | 10.500,0000 | 10.675,0000 | 10.675,0000 | 31.900 |
29 de fev. de 2024 | 10.950,0000 | 10.950,0000 | 10.500,0000 | 10.700,0000 | 10.700,0000 | 30.700 |
28 de fev. de 2024 | 10.275,0000 | 11.000,0000 | 10.250,0000 | 10.950,0000 | 10.950,0000 | 100.900 |
27 de fev. de 2024 | 10.775,0000 | 10.775,0000 | 10.200,0000 | 10.200,0000 | 10.200,0000 | 49.700 |
26 de fev. de 2024 | 10.400,0000 | 10.800,0000 | 10.100,0000 | 10.550,0000 | 10.550,0000 | 36.700 |
23 de fev. de 2024 | 10.700,0000 | 10.900,0000 | 10.400,0000 | 10.400,0000 | 10.400,0000 | 22.200 |
22 de fev. de 2024 | 10.600,0000 | 10.675,0000 | 10.600,0000 | 10.600,0000 | 10.600,0000 | 9.700 |
21 de fev. de 2024 | 10.600,0000 | 10.775,0000 | 10.575,0000 | 10.600,0000 | 10.600,0000 | 93.400 |
20 de fev. de 2024 | 11.050,0000 | 11.400,0000 | 10.525,0000 | 10.600,0000 | 10.600,0000 | 85.500 |
19 de fev. de 2024 | 10.050,0000 | 11.050,0000 | 10.050,0000 | 11.050,0000 | 11.050,0000 | 541.400 |
16 de fev. de 2024 | 9.425,0000 | 10.275,0000 | 9.425,0000 | 10.050,0000 | 10.050,0000 | 181.000 |
15 de fev. de 2024 | 9.150,0000 | 9.350,0000 | 9.150,0000 | 9.350,0000 | 9.350,0000 | 25.900 |
13 de fev. de 2024 | 9.150,0000 | 9.275,0000 | 9.125,0000 | 9.150,0000 | 9.150,0000 | 55.600 |
12 de fev. de 2024 | 9.175,0000 | 9.200,0000 | 9.150,0000 | 9.150,0000 | 9.150,0000 | 23.100 |
07 de fev. de 2024 | 9.100,0000 | 9.175,0000 | 9.050,0000 | 9.175,0000 | 9.175,0000 | 40.100 |
06 de fev. de 2024 | 9.100,0000 | 9.200,0000 | 9.025,0000 | 9.125,0000 | 9.125,0000 | 36.700 |
05 de fev. de 2024 | 9.075,0000 | 9.225,0000 | 9.050,0000 | 9.100,0000 | 9.100,0000 | 54.600 |
02 de fev. de 2024 | 9.125,0000 | 9.125,0000 | 9.025,0000 | 9.075,0000 | 9.075,0000 | 30.900 |
01 de fev. de 2024 | 9.175,0000 | 9.175,0000 | 9.000,0000 | 9.125,0000 | 9.125,0000 | 69.500 |
31 de jan. de 2024 | 8.950,0000 | 9.175,0000 | 8.950,0000 | 9.150,0000 | 9.150,0000 | 185.100 |
30 de jan. de 2024 | 9.275,0000 | 9.300,0000 | 8.975,0000 | 9.000,0000 | 9.000,0000 | 789.800 |
29 de jan. de 2024 | 9.400,0000 | 9.475,0000 | 9.250,0000 | 9.300,0000 | 9.300,0000 | 92.000 |
26 de jan. de 2024 | 9.525,0000 | 9.550,0000 | 9.400,0000 | 9.400,0000 | 9.400,0000 | 16.600 |
25 de jan. de 2024 | 9.450,0000 | 9.575,0000 | 9.425,0000 | 9.550,0000 | 9.550,0000 | 54.200 |
24 de jan. de 2024 | 9.500,0000 | 9.950,0000 | 9.325,0000 | 9.450,0000 | 9.450,0000 | 236.500 |
23 de jan. de 2024 | 9.500,0000 | 9.600,0000 | 9.425,0000 | 9.450,0000 | 9.450,0000 | 24.000 |
22 de jan. de 2024 | 9.550,0000 | 9.650,0000 | 9.475,0000 | 9.500,0000 | 9.500,0000 | 139.100 |
19 de jan. de 2024 | 9.650,0000 | 9.725,0000 | 9.500,0000 | 9.550,0000 | 9.550,0000 | 195.600 |
18 de jan. de 2024 | 9.600,0000 | 9.675,0000 | 9.500,0000 | 9.500,0000 | 9.500,0000 | 46.000 |
17 de jan. de 2024 | 9.575,0000 | 9.600,0000 | 9.550,0000 | 9.600,0000 | 9.600,0000 | 20.300 |
16 de jan. de 2024 | 9.550,0000 | 9.600,0000 | 9.500,0000 | 9.525,0000 | 9.525,0000 | 47.800 |
15 de jan. de 2024 | 9.500,0000 | 9.500,0000 | 9.500,0000 | 9.500,0000 | 9.500,0000 | - |
12 de jan. de 2024 | 9.500,0000 | 9.550,0000 | 9.425,0000 | 9.500,0000 | 9.500,0000 | 61.700 |
11 de jan. de 2024 | 9.650,0000 | 9.650,0000 | 9.450,0000 | 9.500,0000 | 9.500,0000 | 184.400 |
10 de jan. de 2024 | 9.675,0000 | 9.800,0000 | 9.525,0000 | 9.650,0000 | 9.650,0000 | 43.200 |
09 de jan. de 2024 | 9.725,0000 | 9.800,0000 | 9.500,0000 | 9.675,0000 | 9.675,0000 | 152.300 |
08 de jan. de 2024 | 9.800,0000 | 9.800,0000 | 9.500,0000 | 9.725,0000 | 9.725,0000 | 153.000 |
05 de jan. de 2024 | 9.675,0000 | 9.825,0000 | 9.600,0000 | 9.800,0000 | 9.800,0000 | 144.200 |
04 de jan. de 2024 | 9.700,0000 | 9.700,0000 | 9.550,0000 | 9.650,0000 | 9.650,0000 | 58.600 |
03 de jan. de 2024 | 9.725,0000 | 9.775,0000 | 9.600,0000 | 9.700,0000 | 9.700,0000 | 38.500 |
02 de jan. de 2024 | 9.750,0000 | 9.900,0000 | 9.475,0000 | 9.700,0000 | 9.700,0000 | 40.600 |
29 de dez. de 2023 | 9.750,0000 | 9.900,0000 | 9.600,0000 | 9.675,0000 | 9.675,0000 | 58.900 |
28 de dez. de 2023 | 9.600,0000 | 10.275,0000 | 9.500,0000 | 9.750,0000 | 9.750,0000 | 159.600 |
27 de dez. de 2023 | 9.300,0000 | 10.450,0000 | 9.250,0000 | 9.700,0000 | 9.700,0000 | 154.900 |
22 de dez. de 2023 | 9.100,0000 | 9.375,0000 | 9.100,0000 | 9.375,0000 | 9.375,0000 | 66.900 |
21 de dez. de 2023 | 9.450,0000 | 9.475,0000 | 9.250,0000 | 9.275,0000 | 9.275,0000 | 79.500 |
20 de dez. de 2023 | 9.475,0000 | 9.500,0000 | 9.325,0000 | 9.450,0000 | 9.450,0000 | 42.800 |
19 de dez. de 2023 | 9.475,0000 | 9.500,0000 | 9.275,0000 | 9.475,0000 | 9.475,0000 | 40.500 |
18 de dez. de 2023 | 9.400,0000 | 9.700,0000 | 9.275,0000 | 9.475,0000 | 9.475,0000 | 109.400 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |