Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de mai. de 2024 | 3,8800 | 3,9700 | 3,8700 | 3,9100 | 3,9100 | 94.800 |
30 de abr. de 2024 | 4,0400 | 4,0400 | 3,8700 | 3,8700 | 3,8700 | 87.600 |
29 de abr. de 2024 | 3,9900 | 4,0800 | 3,9600 | 3,9700 | 3,9700 | 55.600 |
26 de abr. de 2024 | 3,8900 | 4,0500 | 3,8900 | 3,9900 | 3,9900 | 90.700 |
25 de abr. de 2024 | 3,9900 | 3,9900 | 3,7900 | 3,9100 | 3,9100 | 186.800 |
24 de abr. de 2024 | 4,0000 | 4,0000 | 3,9300 | 3,9600 | 3,9600 | 92.600 |
23 de abr. de 2024 | 4,0900 | 4,1000 | 3,9500 | 3,9900 | 3,9900 | 105.800 |
22 de abr. de 2024 | 4,0500 | 4,1400 | 4,0300 | 4,0900 | 4,0900 | 94.500 |
19 de abr. de 2024 | 4,0300 | 4,1200 | 3,9500 | 4,0500 | 4,0500 | 93.600 |
18 de abr. de 2024 | 4,0300 | 4,0500 | 3,9100 | 4,0000 | 4,0000 | 126.200 |
17 de abr. de 2024 | 4,0300 | 4,0900 | 3,9300 | 3,9300 | 3,9300 | 99.000 |
16 de abr. de 2024 | 4,1700 | 4,1700 | 3,9200 | 4,0300 | 4,0300 | 209.100 |
15 de abr. de 2024 | 4,4000 | 4,4600 | 4,1200 | 4,1200 | 4,1200 | 143.600 |
12 de abr. de 2024 | 4,6400 | 4,7000 | 4,3900 | 4,3900 | 4,3900 | 117.000 |
11 de abr. de 2024 | 4,6500 | 4,7500 | 4,6300 | 4,6400 | 4,6400 | 84.500 |
10 de abr. de 2024 | 4,6200 | 4,6900 | 4,5200 | 4,6800 | 4,6800 | 188.300 |
09 de abr. de 2024 | 4,4900 | 4,6000 | 4,4900 | 4,5700 | 4,5700 | 199.500 |
08 de abr. de 2024 | 4,4500 | 4,5000 | 4,4100 | 4,4500 | 4,4500 | 199.100 |
05 de abr. de 2024 | 4,3800 | 4,4300 | 4,3300 | 4,3300 | 4,3300 | 57.500 |
04 de abr. de 2024 | 4,2600 | 4,4500 | 4,2600 | 4,3800 | 4,3800 | 91.800 |
03 de abr. de 2024 | 4,3400 | 4,3500 | 4,2400 | 4,2700 | 4,2700 | 63.400 |
02 de abr. de 2024 | 4,4600 | 4,4700 | 4,2900 | 4,3500 | 4,3500 | 131.400 |
01 de abr. de 2024 | 4,4300 | 4,5000 | 4,3900 | 4,4600 | 4,4600 | 113.900 |
28 de mar. de 2024 | 4,5400 | 4,5900 | 4,4400 | 4,5000 | 4,5000 | 88.900 |
27 de mar. de 2024 | 4,5300 | 4,5800 | 4,4400 | 4,4900 | 4,4900 | 106.800 |
26 de mar. de 2024 | 4,5100 | 4,6100 | 4,4400 | 4,4700 | 4,4700 | 81.500 |
25 de mar. de 2024 | 4,6900 | 4,6900 | 4,5100 | 4,5100 | 4,5100 | 103.600 |
22 de mar. de 2024 | 4,5900 | 4,7000 | 4,5500 | 4,6900 | 4,6900 | 141.500 |
21 de mar. de 2024 | 4,5900 | 4,6000 | 4,5200 | 4,6000 | 4,6000 | 66.800 |
20 de mar. de 2024 | 4,5500 | 4,5700 | 4,4500 | 4,5300 | 4,5300 | 115.000 |
19 de mar. de 2024 | 4,5900 | 4,5900 | 4,4900 | 4,5000 | 4,5000 | 67.800 |
18 de mar. de 2024 | 4,6000 | 4,6200 | 4,4700 | 4,5800 | 4,5800 | 110.600 |
15 de mar. de 2024 | 4,6200 | 4,6400 | 4,5400 | 4,6100 | 4,6100 | 69.000 |
14 de mar. de 2024 | 4,5400 | 4,6300 | 4,5400 | 4,6200 | 4,6200 | 106.300 |
13 de mar. de 2024 | 4,5100 | 4,6500 | 4,5100 | 4,5300 | 4,5300 | 127.300 |
12 de mar. de 2024 | 4,5800 | 4,6200 | 4,4700 | 4,5500 | 4,5500 | 95.500 |
11 de mar. de 2024 | 4,5700 | 4,7000 | 4,4900 | 4,5900 | 4,5900 | 111.700 |
08 de mar. de 2024 | 4,5400 | 4,6700 | 4,4800 | 4,5300 | 4,5300 | 137.600 |
07 de mar. de 2024 | 4,4400 | 4,6700 | 4,4400 | 4,6000 | 4,6000 | 177.600 |
06 de mar. de 2024 | 4,4200 | 4,5900 | 4,3500 | 4,4000 | 4,4000 | 153.300 |
05 de mar. de 2024 | 4,4200 | 4,4900 | 4,3000 | 4,4200 | 4,4200 | 157.100 |
04 de mar. de 2024 | 4,5700 | 4,5800 | 4,3800 | 4,3800 | 4,3800 | 158.700 |
01 de mar. de 2024 | 4,5600 | 4,6200 | 4,2700 | 4,6200 | 4,6200 | 329.300 |
29 de fev. de 2024 | 4,5500 | 4,6400 | 4,5000 | 4,5600 | 4,5600 | 161.300 |
28 de fev. de 2024 | 4,6500 | 4,6500 | 4,4600 | 4,6000 | 4,6000 | 120.700 |
27 de fev. de 2024 | 4,6500 | 4,6500 | 4,5200 | 4,6200 | 4,6200 | 124.000 |
26 de fev. de 2024 | 4,7100 | 4,7400 | 4,5200 | 4,5700 | 4,5700 | 103.500 |
23 de fev. de 2024 | 4,6700 | 4,7000 | 4,5400 | 4,7000 | 4,7000 | 54.800 |
22 de fev. de 2024 | 4,5600 | 4,6600 | 4,5300 | 4,6600 | 4,6600 | 77.400 |
21 de fev. de 2024 | 4,4100 | 4,7000 | 4,3600 | 4,6100 | 4,6100 | 219.600 |
20 de fev. de 2024 | 4,3500 | 4,4300 | 4,3500 | 4,4100 | 4,4100 | 57.600 |
19 de fev. de 2024 | 4,5000 | 4,5000 | 4,3000 | 4,4400 | 4,4400 | 221.500 |
16 de fev. de 2024 | 4,4200 | 4,5000 | 4,3700 | 4,5000 | 4,5000 | 105.500 |
15 de fev. de 2024 | 4,3500 | 4,4500 | 4,3300 | 4,4100 | 4,4100 | 74.700 |
14 de fev. de 2024 | 4,2600 | 4,4200 | 4,2400 | 4,3500 | 4,3500 | 70.200 |
09 de fev. de 2024 | 4,1900 | 4,3100 | 4,1600 | 4,2600 | 4,2600 | 71.200 |
08 de fev. de 2024 | 4,2900 | 4,3500 | 4,1700 | 4,1900 | 4,1900 | 108.500 |
07 de fev. de 2024 | 4,2500 | 4,3600 | 4,2000 | 4,2700 | 4,2700 | 161.400 |
06 de fev. de 2024 | 4,2400 | 4,3200 | 4,2200 | 4,2500 | 4,2500 | 57.300 |
05 de fev. de 2024 | 4,3500 | 4,3500 | 4,1400 | 4,2300 | 4,2300 | 79.200 |
02 de fev. de 2024 | 4,4200 | 4,4700 | 4,2300 | 4,2300 | 4,2300 | 94.600 |
01 de fev. de 2024 | 4,5000 | 4,5000 | 4,4000 | 4,4300 | 4,4300 | 73.600 |
31 de jan. de 2024 | 4,2500 | 4,5200 | 4,2500 | 4,4900 | 4,4900 | 163.900 |
30 de jan. de 2024 | 4,3200 | 4,3200 | 4,1900 | 4,2600 | 4,2600 | 154.100 |
29 de jan. de 2024 | 4,6000 | 4,6500 | 4,3100 | 4,3200 | 4,3200 | 278.800 |
26 de jan. de 2024 | 4,6700 | 4,7500 | 4,5900 | 4,6000 | 4,6000 | 130.100 |
25 de jan. de 2024 | 4,6400 | 4,6800 | 4,5400 | 4,6700 | 4,6700 | 56.300 |
24 de jan. de 2024 | 4,5500 | 4,6500 | 4,5500 | 4,6400 | 4,6400 | 40.300 |
23 de jan. de 2024 | 4,6200 | 4,6600 | 4,4400 | 4,5200 | 4,5200 | 132.600 |
22 de jan. de 2024 | 4,6700 | 4,7100 | 4,5100 | 4,6200 | 4,6200 | 57.300 |
19 de jan. de 2024 | 4,6500 | 4,6900 | 4,4800 | 4,6700 | 4,6700 | 61.100 |
18 de jan. de 2024 | 4,6000 | 4,6500 | 4,5300 | 4,5500 | 4,5500 | 58.900 |
17 de jan. de 2024 | 4,7900 | 4,7900 | 4,5500 | 4,6000 | 4,6000 | 190.400 |
16 de jan. de 2024 | 4,9000 | 4,9000 | 4,7300 | 4,7900 | 4,7900 | 68.600 |
15 de jan. de 2024 | 4,7900 | 4,8400 | 4,7100 | 4,8400 | 4,8400 | 75.800 |
12 de jan. de 2024 | 4,7900 | 4,8000 | 4,7100 | 4,7900 | 4,7900 | 88.500 |
11 de jan. de 2024 | 4,8500 | 4,8500 | 4,6700 | 4,7500 | 4,7500 | 130.400 |
10 de jan. de 2024 | 4,7000 | 4,9000 | 4,7000 | 4,8000 | 4,8000 | 136.200 |
09 de jan. de 2024 | 5,0000 | 5,0000 | 4,7200 | 4,7700 | 4,7700 | 321.800 |
08 de jan. de 2024 | 4,8100 | 5,0600 | 4,7900 | 4,9300 | 4,9300 | 254.900 |
05 de jan. de 2024 | 4,5600 | 4,9100 | 4,5200 | 4,8100 | 4,8100 | 751.000 |
04 de jan. de 2024 | 4,6600 | 4,6600 | 4,4700 | 4,5500 | 4,5500 | 173.600 |
03 de jan. de 2024 | 4,6600 | 4,6900 | 4,4700 | 4,6200 | 4,6200 | 280.100 |
02 de jan. de 2024 | 4,9200 | 4,9700 | 4,4700 | 4,6600 | 4,6600 | 234.900 |
28 de dez. de 2023 | 4,7500 | 4,9200 | 4,7500 | 4,7800 | 4,7800 | 155.000 |
27 de dez. de 2023 | 4,7800 | 4,8000 | 4,5100 | 4,7900 | 4,7900 | 230.400 |
26 de dez. de 2023 | 4,8000 | 4,8500 | 4,7200 | 4,7800 | 4,7800 | 103.300 |
22 de dez. de 2023 | 4,7100 | 4,8000 | 4,4500 | 4,7300 | 4,7300 | 292.800 |
21 de dez. de 2023 | 4,6000 | 4,7200 | 4,4000 | 4,7100 | 4,7100 | 205.500 |
20 de dez. de 2023 | 4,4900 | 4,5900 | 4,4200 | 4,5500 | 4,5500 | 140.800 |
19 de dez. de 2023 | 4,3700 | 4,4800 | 4,3600 | 4,4100 | 4,4100 | 285.600 |
18 de dez. de 2023 | 4,3200 | 4,4400 | 4,2800 | 4,3700 | 4,3700 | 138.900 |
15 de dez. de 2023 | 4,5700 | 4,5700 | 4,3000 | 4,3600 | 4,3600 | 198.300 |
14 de dez. de 2023 | 4,3800 | 4,6500 | 4,3800 | 4,4500 | 4,4500 | 388.500 |
13 de dez. de 2023 | 4,3000 | 4,4800 | 4,1900 | 4,3400 | 4,3400 | 312.000 |
12 de dez. de 2023 | 4,1800 | 4,2400 | 4,1700 | 4,2400 | 4,2400 | 232.100 |
11 de dez. de 2023 | 4,3600 | 4,3600 | 4,1800 | 4,1900 | 4,1900 | 96.700 |
08 de dez. de 2023 | 4,0800 | 4,3600 | 3,9800 | 4,3600 | 4,3600 | 291.300 |
07 de dez. de 2023 | 4,1000 | 4,1000 | 3,9400 | 4,0800 | 4,0800 | 321.300 |
06 de dez. de 2023 | 4,0900 | 4,0900 | 3,9200 | 4,0000 | 4,0000 | 546.700 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |