Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
24 de abr. de 2024 | 3,3800 | 3,4400 | 3,3100 | 3,3600 | 3,3600 | 3.671.600 |
23 de abr. de 2024 | 3,4100 | 3,4200 | 3,3100 | 3,3800 | 3,3800 | 5.328.600 |
22 de abr. de 2024 | 3,3700 | 3,5800 | 3,3700 | 3,4200 | 3,4200 | 4.610.900 |
19 de abr. de 2024 | 3,3300 | 3,5000 | 3,3200 | 3,3900 | 3,3900 | 6.162.900 |
18 de abr. de 2024 | 3,5000 | 3,5500 | 3,3200 | 3,3300 | 3,3300 | 9.765.100 |
17 de abr. de 2024 | 3,6300 | 3,7400 | 3,4000 | 3,4900 | 3,4900 | 8.811.100 |
16 de abr. de 2024 | 3,7500 | 3,7500 | 3,5400 | 3,6100 | 3,6100 | 11.699.600 |
15 de abr. de 2024 | 4,1500 | 4,1900 | 3,7100 | 3,7800 | 3,7800 | 13.453.300 |
12 de abr. de 2024 | 4,5600 | 4,5600 | 4,1200 | 4,1700 | 4,1700 | 12.494.900 |
11 de abr. de 2024 | 4,6400 | 4,6400 | 4,4700 | 4,5300 | 4,5300 | 3.563.800 |
10 de abr. de 2024 | 4,7200 | 4,7200 | 4,5900 | 4,6400 | 4,6400 | 4.444.200 |
09 de abr. de 2024 | 4,7300 | 4,7900 | 4,6800 | 4,7500 | 4,7500 | 1.866.800 |
08 de abr. de 2024 | 4,5900 | 4,7600 | 4,5000 | 4,7300 | 4,7300 | 3.600.000 |
05 de abr. de 2024 | 4,6200 | 4,6500 | 4,4700 | 4,5600 | 4,5600 | 4.806.700 |
04 de abr. de 2024 | 4,6500 | 4,7800 | 4,5400 | 4,6100 | 4,6100 | 4.814.700 |
03 de abr. de 2024 | 4,8300 | 4,8600 | 4,6200 | 4,6400 | 4,6400 | 4.013.400 |
02 de abr. de 2024 | 4,8500 | 4,9100 | 4,7000 | 4,8600 | 4,8600 | 4.292.000 |
01 de abr. de 2024 | 4,9100 | 4,9900 | 4,8500 | 4,8800 | 4,8800 | 4.037.300 |
28 de mar. de 2024 | 4,7200 | 4,9000 | 4,6100 | 4,9000 | 4,9000 | 3.749.400 |
27 de mar. de 2024 | 4,8900 | 4,9300 | 4,6300 | 4,7100 | 4,7100 | 8.110.400 |
26 de mar. de 2024 | 4,9100 | 5,0700 | 4,8100 | 4,8900 | 4,8900 | 6.265.900 |
25 de mar. de 2024 | 4,8900 | 4,9700 | 4,7800 | 4,9300 | 4,9300 | 6.091.900 |
22 de mar. de 2024 | 4,8700 | 4,9600 | 4,7900 | 4,8500 | 4,8500 | 4.017.700 |
21 de mar. de 2024 | 5,0800 | 5,1200 | 4,8300 | 4,9000 | 4,9000 | 5.547.300 |
20 de mar. de 2024 | 5,0000 | 5,1000 | 4,8600 | 5,0600 | 5,0600 | 3.239.500 |
19 de mar. de 2024 | 4,9700 | 5,0000 | 4,8300 | 4,9600 | 4,9600 | 2.541.500 |
18 de mar. de 2024 | 4,9700 | 5,1200 | 4,8900 | 4,9400 | 4,9400 | 3.760.800 |
15 de mar. de 2024 | 5,1500 | 5,1600 | 4,8600 | 4,9200 | 4,9200 | 4.000.100 |
14 de mar. de 2024 | 5,3500 | 5,4600 | 5,1400 | 5,1700 | 5,1700 | 4.529.800 |
13 de mar. de 2024 | 5,2200 | 5,3800 | 5,1800 | 5,3200 | 5,3200 | 5.130.100 |
12 de mar. de 2024 | 5,1000 | 5,2200 | 5,0500 | 5,2200 | 5,2200 | 4.875.100 |
11 de mar. de 2024 | 4,9800 | 5,0800 | 4,8200 | 5,0300 | 5,0300 | 5.986.300 |
08 de mar. de 2024 | 4,9900 | 5,1100 | 4,8000 | 5,0500 | 5,0500 | 3.827.000 |
07 de mar. de 2024 | 5,0200 | 5,1200 | 5,0200 | 5,0900 | 5,0900 | 2.370.200 |
06 de mar. de 2024 | 5,1000 | 5,2100 | 5,0100 | 5,0400 | 5,0400 | 5.616.500 |
05 de mar. de 2024 | 4,9700 | 5,1600 | 4,9600 | 5,1000 | 5,1000 | 4.820.700 |
04 de mar. de 2024 | 5,2700 | 5,3300 | 4,9000 | 4,9600 | 4,9600 | 9.016.600 |
01 de mar. de 2024 | 5,0700 | 5,3900 | 5,0600 | 5,2400 | 5,2400 | 12.226.200 |
29 de fev. de 2024 | 5,0400 | 5,1200 | 4,9600 | 5,1200 | 5,1200 | 5.078.200 |
28 de fev. de 2024 | 5,0000 | 5,1500 | 4,9200 | 5,0500 | 5,0500 | 8.925.000 |
27 de fev. de 2024 | 4,7300 | 5,0100 | 4,7300 | 5,0100 | 5,0100 | 6.511.800 |
26 de fev. de 2024 | 4,5600 | 4,7300 | 4,5600 | 4,7000 | 4,7000 | 3.224.200 |
23 de fev. de 2024 | 4,6200 | 4,7100 | 4,5200 | 4,6000 | 4,6000 | 5.600.200 |
22 de fev. de 2024 | 4,6100 | 4,9600 | 4,5700 | 4,6100 | 4,6100 | 10.154.500 |
21 de fev. de 2024 | 4,4100 | 4,5600 | 4,4000 | 4,5200 | 4,5200 | 6.756.700 |
20 de fev. de 2024 | 4,3100 | 4,4400 | 4,2400 | 4,4100 | 4,4100 | 3.535.900 |
19 de fev. de 2024 | 4,4700 | 4,5800 | 4,2900 | 4,3100 | 4,3100 | 5.228.300 |
16 de fev. de 2024 | 4,3000 | 4,5100 | 4,2400 | 4,4600 | 4,4600 | 6.611.300 |
15 de fev. de 2024 | 4,0900 | 4,2800 | 4,0800 | 4,2400 | 4,2400 | 3.798.700 |
14 de fev. de 2024 | 4,1300 | 4,1300 | 4,0100 | 4,0800 | 4,0800 | 3.742.500 |
09 de fev. de 2024 | 4,1200 | 4,2600 | 4,1000 | 4,1100 | 4,1100 | 3.208.300 |
08 de fev. de 2024 | 4,3500 | 4,3500 | 4,0500 | 4,1400 | 4,1400 | 6.778.700 |
07 de fev. de 2024 | 4,1600 | 4,3500 | 4,1200 | 4,3300 | 4,3300 | 4.387.000 |
06 de fev. de 2024 | 4,1700 | 4,2500 | 4,1000 | 4,1600 | 4,1600 | 3.637.700 |
05 de fev. de 2024 | 4,2000 | 4,2000 | 4,0300 | 4,1500 | 4,1500 | 6.809.400 |
02 de fev. de 2024 | 4,3700 | 4,4500 | 4,1400 | 4,2000 | 4,2000 | 7.660.600 |
01 de fev. de 2024 | 4,4200 | 4,4400 | 4,2500 | 4,3400 | 4,3400 | 4.951.600 |
31 de jan. de 2024 | 4,2400 | 4,5100 | 4,2400 | 4,3900 | 4,3900 | 6.742.400 |
30 de jan. de 2024 | 4,2800 | 4,2800 | 4,1300 | 4,2500 | 4,2500 | 5.267.400 |
29 de jan. de 2024 | 4,4000 | 4,4400 | 4,2200 | 4,2800 | 4,2800 | 4.220.900 |
26 de jan. de 2024 | 4,4400 | 4,5300 | 4,3600 | 4,4100 | 4,4100 | 4.590.400 |
25 de jan. de 2024 | 4,5400 | 4,6100 | 4,4200 | 4,4400 | 4,4400 | 3.518.500 |
24 de jan. de 2024 | 4,6400 | 4,7300 | 4,5300 | 4,5300 | 4,5300 | 3.570.300 |
23 de jan. de 2024 | 4,4500 | 4,6500 | 4,4500 | 4,5800 | 4,5800 | 4.230.800 |
22 de jan. de 2024 | 4,5500 | 4,6400 | 4,4000 | 4,4500 | 4,4500 | 4.600.900 |
19 de jan. de 2024 | 4,4600 | 4,6300 | 4,3200 | 4,5600 | 4,5600 | 6.282.000 |
18 de jan. de 2024 | 4,5500 | 4,5800 | 4,4300 | 4,4500 | 4,4500 | 5.224.100 |
17 de jan. de 2024 | 4,4400 | 4,5400 | 4,3600 | 4,5000 | 4,5000 | 5.135.200 |
16 de jan. de 2024 | 4,6900 | 4,6900 | 4,4400 | 4,4400 | 4,4400 | 7.120.700 |
15 de jan. de 2024 | 4,6000 | 4,7400 | 4,5700 | 4,6900 | 4,6900 | 4.357.800 |
12 de jan. de 2024 | 4,4700 | 4,7000 | 4,4100 | 4,6000 | 4,6000 | 9.196.600 |
11 de jan. de 2024 | 4,4100 | 4,4900 | 4,3200 | 4,4500 | 4,4500 | 6.678.200 |
10 de jan. de 2024 | 4,3800 | 4,4300 | 4,3100 | 4,3900 | 4,3900 | 4.266.000 |
09 de jan. de 2024 | 4,3400 | 4,4800 | 4,3200 | 4,4000 | 4,4000 | 9.993.800 |
08 de jan. de 2024 | 4,1200 | 4,4500 | 4,0900 | 4,3900 | 4,3900 | 8.356.700 |
05 de jan. de 2024 | 4,0200 | 4,2900 | 4,0000 | 4,1300 | 4,1300 | 8.570.000 |
04 de jan. de 2024 | 4,2200 | 4,2200 | 4,0000 | 4,0500 | 4,0500 | 7.012.600 |
03 de jan. de 2024 | 4,2800 | 4,3300 | 4,1700 | 4,2200 | 4,2200 | 7.184.900 |
02 de jan. de 2024 | 4,5000 | 4,5800 | 4,3000 | 4,3200 | 4,3200 | 10.796.000 |
28 de dez. de 2023 | 4,4700 | 4,4900 | 4,3800 | 4,4600 | 4,4600 | 4.870.700 |
27 de dez. de 2023 | 4,4100 | 4,5100 | 4,4000 | 4,4900 | 4,4900 | 2.868.100 |
26 de dez. de 2023 | 4,5500 | 4,5900 | 4,4300 | 4,4500 | 4,4500 | 4.523.600 |
22 de dez. de 2023 | 4,3000 | 4,5500 | 4,2700 | 4,5300 | 4,5300 | 6.787.600 |
21 de dez. de 2023 | 4,3700 | 4,4000 | 4,2900 | 4,3000 | 4,3000 | 7.441.100 |
20 de dez. de 2023 | 4,4600 | 4,4700 | 4,3000 | 4,3200 | 4,3200 | 8.357.500 |
19 de dez. de 2023 | 4,4000 | 4,5900 | 4,3800 | 4,4300 | 4,4300 | 5.839.500 |
18 de dez. de 2023 | 4,3600 | 4,4000 | 4,2700 | 4,3600 | 4,3600 | 5.098.200 |
15 de dez. de 2023 | 4,4400 | 4,5000 | 4,3400 | 4,3500 | 4,3500 | 5.695.300 |
14 de dez. de 2023 | 4,6000 | 4,6300 | 4,4500 | 4,4500 | 4,4500 | 6.532.200 |
13 de dez. de 2023 | 4,2800 | 4,5400 | 4,2500 | 4,5400 | 4,5400 | 6.957.300 |
12 de dez. de 2023 | 4,2000 | 4,2700 | 4,1500 | 4,2500 | 4,2500 | 5.762.000 |
11 de dez. de 2023 | 4,2300 | 4,2900 | 4,1300 | 4,1900 | 4,1900 | 5.800.500 |
08 de dez. de 2023 | 4,3000 | 4,3300 | 4,0400 | 4,2400 | 4,2400 | 12.799.300 |
07 de dez. de 2023 | 3,9200 | 4,2000 | 3,8600 | 4,2000 | 4,2000 | 19.644.800 |
06 de dez. de 2023 | 3,9300 | 3,9900 | 3,8900 | 3,9200 | 3,9200 | 11.558.400 |
05 de dez. de 2023 | 3,6500 | 3,9300 | 3,6200 | 3,8900 | 3,8900 | 11.180.500 |
04 de dez. de 2023 | 3,8600 | 3,8600 | 3,6000 | 3,6500 | 3,6500 | 9.161.300 |
01 de dez. de 2023 | 3,9700 | 3,9800 | 3,6200 | 3,8900 | 3,8900 | 16.827.500 |
30 de nov. de 2023 | 3,8800 | 3,9700 | 3,8100 | 3,9700 | 3,9700 | 8.706.800 |
29 de nov. de 2023 | 3,8500 | 3,9300 | 3,8100 | 3,8300 | 3,8300 | 4.917.100 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |