Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
31 de mai. de 2024 | 4,5000 | 4,5800 | 4,3300 | 4,4300 | 4,4300 | 9.755.900 |
30 de mai. de 2024 | 4,4500 | 4,6200 | 4,4400 | 4,5100 | 4,5100 | 8.476.700 |
29 de mai. de 2024 | 4,5000 | 4,6400 | 4,3500 | 4,3600 | 4,3600 | 8.799.300 |
28 de mai. de 2024 | 4,7400 | 4,7700 | 4,5500 | 4,5700 | 4,5700 | 8.322.900 |
24 de mai. de 2024 | 4,6400 | 4,8000 | 4,6100 | 4,7000 | 4,7000 | 6.453.600 |
23 de mai. de 2024 | 4,7100 | 4,7200 | 4,5000 | 4,5500 | 4,5500 | 7.093.100 |
22 de mai. de 2024 | 4,6900 | 4,8000 | 4,6400 | 4,7000 | 4,7000 | 6.303.300 |
21 de mai. de 2024 | 4,7900 | 4,9500 | 4,7400 | 4,7400 | 4,7400 | 4.319.800 |
20 de mai. de 2024 | 4,8500 | 4,9600 | 4,7300 | 4,8100 | 4,8100 | 6.550.100 |
17 de mai. de 2024 | 4,7600 | 4,8800 | 4,7000 | 4,8500 | 4,8500 | 7.807.400 |
16 de mai. de 2024 | 4,6300 | 4,8600 | 4,5700 | 4,7500 | 4,7500 | 8.832.600 |
15 de mai. de 2024 | 4,9200 | 4,9200 | 4,5300 | 4,6200 | 4,6200 | 11.660.500 |
14 de mai. de 2024 | 4,7700 | 4,9700 | 4,7400 | 4,8800 | 4,8800 | 8.527.000 |
13 de mai. de 2024 | 4,7200 | 4,8300 | 4,6400 | 4,6600 | 4,6600 | 7.685.500 |
10 de mai. de 2024 | 4,7700 | 4,7900 | 4,5600 | 4,6500 | 4,6500 | 5.206.000 |
09 de mai. de 2024 | 4,6200 | 4,8300 | 4,5900 | 4,7600 | 4,7600 | 7.819.600 |
08 de mai. de 2024 | 4,6200 | 4,7200 | 4,5300 | 4,5700 | 4,5700 | 10.055.500 |
07 de mai. de 2024 | 4,7500 | 4,9100 | 4,7000 | 4,7400 | 4,7400 | 10.126.100 |
06 de mai. de 2024 | 4,7600 | 4,8700 | 4,7000 | 4,7600 | 4,7600 | 6.778.400 |
03 de mai. de 2024 | 4,8400 | 4,8800 | 4,6700 | 4,6800 | 4,6800 | 9.518.600 |
02 de mai. de 2024 | 4,5600 | 4,7700 | 4,4400 | 4,7300 | 4,7300 | 12.800.500 |
01 de mai. de 2024 | 4,3600 | 4,6800 | 4,3200 | 4,5500 | 4,5500 | 12.330.600 |
30 de abr. de 2024 | 4,3500 | 4,4600 | 4,2400 | 4,4000 | 4,4000 | 24.103.100 |
29 de abr. de 2024 | 4,1000 | 4,5400 | 4,1000 | 4,5200 | 4,5200 | 19.545.900 |
26 de abr. de 2024 | 3,9700 | 4,1100 | 3,8800 | 3,8800 | 3,8800 | 7.581.000 |
25 de abr. de 2024 | 3,8000 | 3,9800 | 3,7900 | 3,9700 | 3,9700 | 7.605.700 |
24 de abr. de 2024 | 3,9000 | 3,9700 | 3,8000 | 3,8700 | 3,8700 | 9.027.200 |
23 de abr. de 2024 | 3,8100 | 4,0500 | 3,7900 | 3,9400 | 3,9400 | 9.098.900 |
22 de abr. de 2024 | 3,8100 | 3,8800 | 3,7000 | 3,8400 | 3,8400 | 6.763.800 |
19 de abr. de 2024 | 3,7500 | 3,9100 | 3,6900 | 3,9000 | 3,9000 | 8.860.100 |
18 de abr. de 2024 | 3,7800 | 3,8800 | 3,6700 | 3,8000 | 3,8000 | 8.484.300 |
17 de abr. de 2024 | 3,7700 | 3,9400 | 3,7500 | 3,7600 | 3,7600 | 6.573.800 |
16 de abr. de 2024 | 3,9300 | 3,9400 | 3,7200 | 3,7500 | 3,7500 | 8.543.200 |
15 de abr. de 2024 | 4,2300 | 4,2400 | 3,9000 | 3,9700 | 3,9700 | 12.303.900 |
12 de abr. de 2024 | 4,2600 | 4,3800 | 4,0800 | 4,1100 | 4,1100 | 7.661.400 |
11 de abr. de 2024 | 4,3100 | 4,4300 | 4,2000 | 4,3900 | 4,3900 | 7.976.000 |
10 de abr. de 2024 | 4,3300 | 4,3900 | 4,2200 | 4,3100 | 4,3100 | 9.720.300 |
09 de abr. de 2024 | 4,4000 | 4,5500 | 4,3800 | 4,3900 | 4,3900 | 9.163.900 |
08 de abr. de 2024 | 4,2700 | 4,5000 | 4,2000 | 4,4500 | 4,4500 | 6.570.200 |
05 de abr. de 2024 | 4,1900 | 4,2700 | 4,1300 | 4,1900 | 4,1900 | 6.509.500 |
04 de abr. de 2024 | 4,4800 | 4,5300 | 4,2000 | 4,2000 | 4,2000 | 7.723.500 |
03 de abr. de 2024 | 4,2200 | 4,4400 | 4,1900 | 4,3700 | 4,3700 | 12.395.100 |
02 de abr. de 2024 | 4,1800 | 4,2400 | 4,1000 | 4,1400 | 4,1400 | 10.049.900 |
01 de abr. de 2024 | 4,4800 | 4,5000 | 4,2800 | 4,3100 | 4,3100 | 8.132.700 |
28 de mar. de 2024 | 4,3800 | 4,4900 | 4,3100 | 4,3100 | 4,3100 | 10.689.000 |
27 de mar. de 2024 | 4,0100 | 4,4800 | 3,9500 | 4,4300 | 4,4300 | 11.672.700 |
26 de mar. de 2024 | 4,2600 | 4,2600 | 4,0200 | 4,0200 | 4,0200 | 9.681.100 |
25 de mar. de 2024 | 4,3900 | 4,4300 | 4,1700 | 4,1900 | 4,1900 | 9.935.400 |
22 de mar. de 2024 | 4,5900 | 4,5900 | 4,4000 | 4,4100 | 4,4100 | 7.424.200 |
21 de mar. de 2024 | 4,7100 | 4,8300 | 4,6200 | 4,6300 | 4,6300 | 10.954.700 |
20 de mar. de 2024 | 4,4900 | 4,7100 | 4,4300 | 4,7000 | 4,7000 | 9.532.300 |
19 de mar. de 2024 | 4,5000 | 4,6400 | 4,4600 | 4,5300 | 4,5300 | 17.850.600 |
18 de mar. de 2024 | 4,5400 | 4,6800 | 4,4900 | 4,6200 | 4,6200 | 20.164.400 |
15 de mar. de 2024 | 4,4500 | 4,5600 | 4,3300 | 4,5400 | 4,5400 | 34.445.000 |
14 de mar. de 2024 | 4,7600 | 4,8400 | 4,4900 | 4,5400 | 4,5400 | 20.173.700 |
13 de mar. de 2024 | 4,8000 | 5,0200 | 4,7700 | 4,8400 | 4,8400 | 19.548.400 |
12 de mar. de 2024 | 4,9600 | 5,0300 | 4,7500 | 4,8100 | 4,8100 | 12.383.200 |
11 de mar. de 2024 | 4,9900 | 5,1100 | 4,9000 | 4,9100 | 4,9100 | 9.683.500 |
08 de mar. de 2024 | 5,2200 | 5,2500 | 4,8300 | 4,8400 | 4,8400 | 8.063.200 |
07 de mar. de 2024 | 4,9600 | 5,2500 | 4,9600 | 5,0600 | 5,0600 | 8.157.200 |
06 de mar. de 2024 | 5,0600 | 5,1000 | 4,7800 | 4,9500 | 4,9500 | 12.900.800 |
05 de mar. de 2024 | 5,2400 | 5,2500 | 4,8000 | 4,8100 | 4,8100 | 16.053.500 |
04 de mar. de 2024 | 5,5700 | 5,6600 | 5,4600 | 5,4800 | 5,4800 | 11.203.300 |
01 de mar. de 2024 | 5,5500 | 5,6200 | 5,3500 | 5,5300 | 5,5300 | 7.995.800 |
29 de fev. de 2024 | 5,2600 | 5,5900 | 5,2600 | 5,4900 | 5,4900 | 16.291.200 |
28 de fev. de 2024 | 4,9900 | 5,2200 | 4,9300 | 5,1500 | 5,1500 | 7.761.400 |
27 de fev. de 2024 | 4,9000 | 5,0200 | 4,7500 | 4,8300 | 4,8300 | 15.369.400 |
26 de fev. de 2024 | 4,7000 | 5,0200 | 4,6700 | 4,7400 | 4,7400 | 8.307.100 |
23 de fev. de 2024 | 4,6300 | 4,8400 | 4,3700 | 4,8100 | 4,8100 | 29.668.000 |
22 de fev. de 2024 | 4,6100 | 4,8000 | 4,5500 | 4,6500 | 4,6500 | 8.409.200 |
21 de fev. de 2024 | 4,6500 | 4,7700 | 4,6300 | 4,6900 | 4,6900 | 6.882.800 |
20 de fev. de 2024 | 4,8500 | 4,8500 | 4,6200 | 4,6500 | 4,6500 | 12.469.800 |
16 de fev. de 2024 | 4,7800 | 5,1800 | 4,6300 | 4,9400 | 4,9400 | 12.919.100 |
15 de fev. de 2024 | 4,5000 | 4,8400 | 4,4700 | 4,6900 | 4,6900 | 17.289.400 |
14 de fev. de 2024 | 4,4500 | 4,5700 | 4,3900 | 4,5100 | 4,5100 | 10.715.000 |
13 de fev. de 2024 | 4,4200 | 4,5500 | 4,4000 | 4,4200 | 4,4200 | 12.730.500 |
12 de fev. de 2024 | 4,6000 | 4,7700 | 4,5700 | 4,6400 | 4,6400 | 6.735.400 |
09 de fev. de 2024 | 4,5700 | 4,6500 | 4,5100 | 4,6100 | 4,6100 | 4.995.500 |
08 de fev. de 2024 | 4,4400 | 4,6800 | 4,3300 | 4,6000 | 4,6000 | 9.899.100 |
07 de fev. de 2024 | 4,2400 | 4,5700 | 4,2300 | 4,4400 | 4,4400 | 11.014.700 |
06 de fev. de 2024 | 4,3300 | 4,3800 | 4,1500 | 4,2400 | 4,2400 | 13.552.700 |
05 de fev. de 2024 | 4,4300 | 4,5400 | 4,2100 | 4,3000 | 4,3000 | 11.082.600 |
02 de fev. de 2024 | 4,6400 | 4,7500 | 4,5300 | 4,6800 | 4,6800 | 7.102.800 |
01 de fev. de 2024 | 4,9400 | 4,9600 | 4,6400 | 4,7500 | 4,7500 | 9.349.200 |
31 de jan. de 2024 | 5,1400 | 5,1900 | 4,8800 | 4,8900 | 4,8900 | 7.968.700 |
30 de jan. de 2024 | 5,3700 | 5,4500 | 5,1200 | 5,1200 | 5,1200 | 3.646.600 |
29 de jan. de 2024 | 5,0000 | 5,4300 | 4,9200 | 5,4200 | 5,4200 | 6.811.200 |
26 de jan. de 2024 | 5,1500 | 5,2800 | 5,0900 | 5,0900 | 5,0900 | 6.460.500 |
25 de jan. de 2024 | 5,4300 | 5,4900 | 5,0400 | 5,0600 | 5,0600 | 8.617.100 |
24 de jan. de 2024 | 5,3100 | 5,5400 | 5,1900 | 5,4500 | 5,4500 | 10.414.700 |
23 de jan. de 2024 | 5,4800 | 5,5400 | 5,2400 | 5,2500 | 5,2500 | 9.413.200 |
22 de jan. de 2024 | 4,8300 | 5,3400 | 4,8300 | 5,2500 | 5,2500 | 13.848.200 |
19 de jan. de 2024 | 5,5000 | 5,5000 | 4,9200 | 5,0700 | 5,0700 | 20.257.900 |
18 de jan. de 2024 | 5,4200 | 5,4300 | 5,2900 | 5,4200 | 5,4200 | 13.534.300 |
17 de jan. de 2024 | 5,3200 | 5,4400 | 5,2400 | 5,3300 | 5,3300 | 12.030.000 |
16 de jan. de 2024 | 5,5100 | 5,5900 | 5,2000 | 5,4300 | 5,4300 | 22.836.600 |
12 de jan. de 2024 | 6,0400 | 6,0900 | 5,7300 | 5,8200 | 5,8200 | 13.869.300 |
11 de jan. de 2024 | 6,0900 | 6,1300 | 5,7800 | 6,0400 | 6,0400 | 21.319.000 |
10 de jan. de 2024 | 6,1800 | 6,2000 | 6,0100 | 6,0900 | 6,0900 | 35.460.200 |
09 de jan. de 2024 | 6,7300 | 6,7500 | 6,3000 | 6,5100 | 6,5100 | 31.994.200 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |