Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de abr. de 2024 | 8,3897 | 8,5094 | 8,3857 | 8,3989 | 8,3989 | 88.796.088 |
27 de abr. de 2024 | 8,2954 | 8,4613 | 8,0649 | 8,3899 | 8,3899 | 112.483.624 |
26 de abr. de 2024 | 8,3187 | 8,3937 | 8,1438 | 8,2954 | 8,2954 | 112.498.917 |
25 de abr. de 2024 | 8,4028 | 8,4926 | 8,2164 | 8,3187 | 8,3187 | 141.546.785 |
24 de abr. de 2024 | 8,7028 | 8,8720 | 8,3267 | 8,4028 | 8,4028 | 171.782.819 |
23 de abr. de 2024 | 8,9210 | 9,1735 | 8,6787 | 8,7028 | 8,7028 | 232.553.248 |
22 de abr. de 2024 | 8,7405 | 9,0164 | 8,6924 | 8,9210 | 8,9210 | 181.997.473 |
21 de abr. de 2024 | 8,6759 | 8,8126 | 8,5204 | 8,7406 | 8,7406 | 116.558.341 |
20 de abr. de 2024 | 8,1624 | 8,6926 | 8,1139 | 8,6761 | 8,6761 | 108.967.599 |
19 de abr. de 2024 | 8,2053 | 8,3619 | 7,6414 | 8,1625 | 8,1625 | 204.271.999 |
18 de abr. de 2024 | 8,0415 | 8,3096 | 7,8942 | 8,2053 | 8,2053 | 152.048.024 |
17 de abr. de 2024 | 8,1680 | 8,2739 | 7,8197 | 8,0415 | 8,0415 | 172.115.646 |
16 de abr. de 2024 | 8,1369 | 8,2413 | 7,8019 | 8,1679 | 8,1679 | 275.240.355 |
15 de abr. de 2024 | 8,3616 | 8,7294 | 7,8949 | 8,1369 | 8,1369 | 379.163.853 |
14 de abr. de 2024 | 8,0919 | 8,5282 | 7,7911 | 8,3616 | 8,3616 | 473.243.279 |
13 de abr. de 2024 | 9,3872 | 9,3872 | 7,3079 | 8,0920 | 8,0920 | 685.706.148 |
12 de abr. de 2024 | 10,7552 | 10,8895 | 8,9293 | 9,3873 | 9,3873 | 376.276.736 |
11 de abr. de 2024 | 10,8108 | 10,9416 | 10,6107 | 10,7552 | 10,7552 | 121.139.518 |
10 de abr. de 2024 | 10,8352 | 10,8709 | 10,4429 | 10,8108 | 10,8108 | 170.983.793 |
09 de abr. de 2024 | 11,3051 | 11,3183 | 10,7783 | 10,8354 | 10,8354 | 156.551.037 |
08 de abr. de 2024 | 11,0852 | 11,3990 | 10,9292 | 11,3051 | 11,3051 | 153.433.046 |
07 de abr. de 2024 | 11,1103 | 11,2335 | 10,9458 | 11,0851 | 11,0851 | 111.140.100 |
06 de abr. de 2024 | 10,9072 | 11,1758 | 10,8671 | 11,1104 | 11,1104 | 94.168.950 |
05 de abr. de 2024 | 11,0156 | 11,0494 | 10,6605 | 10,9070 | 10,9070 | 167.589.952 |
04 de abr. de 2024 | 10,8409 | 11,2707 | 10,6751 | 11,0156 | 11,0156 | 176.806.839 |
03 de abr. de 2024 | 10,9731 | 11,2333 | 10,6650 | 10,8409 | 10,8409 | 186.408.393 |
02 de abr. de 2024 | 11,6546 | 11,6554 | 10,8338 | 10,9731 | 10,9731 | 248.639.565 |
01 de abr. de 2024 | 12,2951 | 12,3778 | 11,4069 | 11,6546 | 11,6546 | 236.581.300 |
31 de mar. de 2024 | 12,2688 | 12,3981 | 12,1612 | 12,2955 | 12,2955 | 116.469.305 |
30 de mar. de 2024 | 12,5325 | 12,8369 | 12,2353 | 12,2691 | 12,2691 | 163.542.832 |
29 de mar. de 2024 | 12,2992 | 12,6125 | 12,0751 | 12,5325 | 12,5325 | 265.540.367 |
28 de mar. de 2024 | 12,6400 | 12,6400 | 12,1985 | 12,2988 | 12,2988 | 258.895.396 |
27 de mar. de 2024 | 12,2166 | 12,9994 | 11,8501 | 12,6400 | 12,6400 | 414.903.468 |
26 de mar. de 2024 | 12,1853 | 12,3745 | 11,9511 | 12,2167 | 12,2167 | 278.934.169 |
25 de mar. de 2024 | 11,6112 | 12,2900 | 11,5460 | 12,1853 | 12,1853 | 201.101.428 |
24 de mar. de 2024 | 11,3440 | 11,6728 | 11,2904 | 11,6114 | 11,6114 | 129.333.102 |
23 de mar. de 2024 | 11,3899 | 11,6265 | 11,2647 | 11,3439 | 11,3439 | 126.935.709 |
22 de mar. de 2024 | 11,6343 | 11,8326 | 11,1144 | 11,3899 | 11,3899 | 202.778.374 |
21 de mar. de 2024 | 11,7500 | 11,9696 | 11,5243 | 11,6341 | 11,6341 | 214.774.108 |
20 de mar. de 2024 | 10,8790 | 11,7844 | 10,7174 | 11,7500 | 11,7500 | 311.596.341 |
19 de mar. de 2024 | 11,7311 | 11,8118 | 10,6636 | 10,8787 | 10,8787 | 430.033.241 |
18 de mar. de 2024 | 12,2683 | 12,4178 | 11,5552 | 11,7309 | 11,7309 | 239.920.937 |
17 de mar. de 2024 | 11,9306 | 12,3791 | 11,5505 | 12,2683 | 12,2683 | 257.982.673 |
16 de mar. de 2024 | 12,6240 | 12,8532 | 11,6609 | 11,9306 | 11,9306 | 339.308.420 |
15 de mar. de 2024 | 13,6569 | 13,8102 | 11,9638 | 12,6240 | 12,6240 | 525.887.843 |
14 de mar. de 2024 | 14,1199 | 14,2373 | 12,9999 | 13,6566 | 13,6566 | 444.037.386 |
13 de mar. de 2024 | 13,4144 | 14,1193 | 13,2916 | 14,1193 | 14,1193 | 287.600.862 |
12 de mar. de 2024 | 13,7119 | 13,8069 | 12,8370 | 13,4144 | 13,4144 | 341.212.549 |
11 de mar. de 2024 | 13,1713 | 13,8496 | 12,7922 | 13,7119 | 13,7119 | 392.814.617 |
10 de mar. de 2024 | 13,3782 | 13,5636 | 12,8976 | 13,1714 | 13,1714 | 258.314.230 |
09 de mar. de 2024 | 13,4219 | 13,9095 | 13,3439 | 13,3781 | 13,3781 | 262.391.486 |
08 de mar. de 2024 | 13,9211 | 13,9970 | 12,9567 | 13,4219 | 13,4219 | 325.471.563 |
07 de mar. de 2024 | 14,2048 | 14,4836 | 13,5613 | 13,9212 | 13,9212 | 461.282.361 |
06 de mar. de 2024 | 12,0279 | 14,2754 | 11,5577 | 14,2049 | 14,2049 | 559.733.764 |
05 de mar. de 2024 | 12,4805 | 12,8704 | 10,9947 | 12,0280 | 12,0280 | 741.440.668 |
04 de mar. de 2024 | 12,1694 | 12,8401 | 12,1190 | 12,4774 | 12,4774 | 372.241.416 |
03 de mar. de 2024 | 12,2020 | 12,2657 | 11,5185 | 12,1683 | 12,1683 | 242.319.281 |
02 de mar. de 2024 | 11,6380 | 12,2017 | 11,6380 | 12,2017 | 12,2017 | 257.444.822 |
01 de mar. de 2024 | 11,2820 | 11,6386 | 11,2326 | 11,6386 | 11,6386 | 208.847.577 |
29 de fev. de 2024 | 11,4119 | 12,1983 | 11,0351 | 11,2857 | 11,2857 | 327.586.839 |
28 de fev. de 2024 | 11,2121 | 11,7085 | 10,8661 | 11,4126 | 11,4126 | 311.562.245 |
27 de fev. de 2024 | 11,1369 | 11,4771 | 10,8888 | 11,2130 | 11,2130 | 275.564.999 |
26 de fev. de 2024 | 10,3718 | 11,1575 | 10,2811 | 11,1364 | 11,1364 | 236.640.142 |
25 de fev. de 2024 | 10,4142 | 10,4421 | 10,2270 | 10,3721 | 10,3721 | 109.577.577 |
24 de fev. de 2024 | 9,9675 | 10,5674 | 9,7862 | 10,4136 | 10,4136 | 176.170.034 |
23 de fev. de 2024 | 9,7798 | 10,0394 | 9,7101 | 9,9686 | 9,9686 | 161.005.573 |
22 de fev. de 2024 | 9,9831 | 10,0330 | 9,7226 | 9,7804 | 9,7804 | 162.876.933 |
21 de fev. de 2024 | 10,3685 | 10,3685 | 9,7612 | 9,9825 | 9,9825 | 178.105.459 |
20 de fev. de 2024 | 10,7467 | 10,7467 | 10,0558 | 10,3684 | 10,3684 | 195.067.015 |
19 de fev. de 2024 | 10,5822 | 10,7822 | 10,4870 | 10,7467 | 10,7467 | 163.175.173 |
18 de fev. de 2024 | 10,2798 | 10,6342 | 10,2149 | 10,5822 | 10,5822 | 132.598.975 |
17 de fev. de 2024 | 10,2441 | 10,3321 | 9,9088 | 10,2798 | 10,2798 | 128.581.021 |
16 de fev. de 2024 | 10,3348 | 10,4695 | 10,0492 | 10,2437 | 10,2437 | 153.053.032 |
15 de fev. de 2024 | 10,2439 | 10,4295 | 10,1271 | 10,3342 | 10,3342 | 203.017.909 |
14 de fev. de 2024 | 10,2990 | 10,4080 | 10,0788 | 10,2426 | 10,2426 | 185.838.725 |
13 de fev. de 2024 | 9,9338 | 10,3765 | 9,8859 | 10,2995 | 10,2995 | 234.596.480 |
12 de fev. de 2024 | 9,7383 | 10,0144 | 9,5115 | 9,9350 | 9,9350 | 167.491.039 |
11 de fev. de 2024 | 9,9735 | 10,2509 | 9,6534 | 9,7373 | 9,7373 | 165.853.278 |
10 de fev. de 2024 | 10,0204 | 10,0924 | 9,9332 | 9,9736 | 9,9736 | 101.536.641 |
09 de fev. de 2024 | 9,6383 | 10,1870 | 9,6226 | 10,0200 | 10,0200 | 172.636.743 |
08 de fev. de 2024 | 9,5896 | 9,7269 | 9,4651 | 9,6379 | 9,6379 | 132.177.428 |
07 de fev. de 2024 | 9,1238 | 9,6542 | 9,1238 | 9,5896 | 9,5896 | 130.997.934 |
06 de fev. de 2024 | 9,0459 | 9,2226 | 9,0342 | 9,1238 | 9,1238 | 97.969.079 |
05 de fev. de 2024 | 8,9620 | 9,1637 | 8,8602 | 9,0457 | 9,0457 | 77.898.398 |
04 de fev. de 2024 | 9,0504 | 9,1043 | 8,9567 | 8,9622 | 8,9622 | 63.342.774 |
03 de fev. de 2024 | 9,1615 | 9,2102 | 9,0505 | 9,0505 | 9,0505 | 64.676.697 |
02 de fev. de 2024 | 9,1351 | 9,2706 | 9,0990 | 9,1611 | 9,1611 | 92.495.504 |
01 de fev. de 2024 | 9,1004 | 9,2182 | 8,9794 | 9,1354 | 9,1354 | 103.679.411 |
31 de jan. de 2024 | 9,4111 | 9,4283 | 9,0290 | 9,1007 | 9,1007 | 130.093.033 |
30 de jan. de 2024 | 9,6612 | 9,7175 | 9,3317 | 9,4124 | 9,4124 | 108.641.563 |
29 de jan. de 2024 | 9,4234 | 9,6891 | 9,3910 | 9,6611 | 9,6611 | 95.382.546 |
28 de jan. de 2024 | 9,6733 | 9,7575 | 9,3586 | 9,4231 | 9,4231 | 96.307.184 |
27 de jan. de 2024 | 9,6333 | 9,7249 | 9,4458 | 9,6734 | 9,6734 | 76.745.021 |
26 de jan. de 2024 | 9,2247 | 9,7395 | 9,1724 | 9,6339 | 9,6339 | 90.316.709 |
25 de jan. de 2024 | 9,3446 | 9,3456 | 9,0636 | 9,2244 | 9,2244 | 85.852.842 |
24 de jan. de 2024 | 9,2175 | 9,3581 | 9,1493 | 9,3449 | 9,3449 | 94.485.444 |
23 de jan. de 2024 | 9,1809 | 9,3219 | 8,7296 | 9,2173 | 9,2173 | 144.903.357 |
22 de jan. de 2024 | 9,6343 | 9,6547 | 9,0792 | 9,1814 | 9,1814 | 137.526.619 |
21 de jan. de 2024 | 9,8334 | 9,9289 | 9,6310 | 9,6310 | 9,6310 | 80.559.785 |
20 de jan. de 2024 | 9,7041 | 9,8416 | 9,6138 | 9,8323 | 9,8323 | 79.330.972 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |