Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mai. de 2024 | 3,9600 | 4,0600 | 3,9000 | 4,0200 | 4,0200 | 529.900 |
24 de mai. de 2024 | 3,8900 | 3,9350 | 3,8100 | 3,9200 | 3,9200 | 511.900 |
23 de mai. de 2024 | 3,8600 | 3,9700 | 3,7800 | 3,8700 | 3,8700 | 960.700 |
22 de mai. de 2024 | 3,8500 | 3,8950 | 3,7700 | 3,8400 | 3,8400 | 678.600 |
21 de mai. de 2024 | 4,0000 | 4,2000 | 3,8600 | 3,8700 | 3,8700 | 1.391.500 |
20 de mai. de 2024 | 4,3700 | 4,4600 | 3,9400 | 4,0200 | 4,0200 | 1.447.600 |
17 de mai. de 2024 | 4,5000 | 4,8400 | 4,3900 | 4,3900 | 4,3900 | 2.033.100 |
16 de mai. de 2024 | 3,9500 | 4,1800 | 3,9100 | 4,0700 | 4,0700 | 2.575.900 |
15 de mai. de 2024 | 4,0900 | 4,2100 | 3,9200 | 3,9300 | 3,9300 | 984.400 |
14 de mai. de 2024 | 3,9700 | 4,1400 | 3,8950 | 3,9300 | 3,9300 | 1.008.100 |
13 de mai. de 2024 | 3,9500 | 4,0150 | 3,7530 | 4,0100 | 4,0100 | 1.062.500 |
10 de mai. de 2024 | 4,1600 | 4,2600 | 3,9100 | 3,9900 | 3,9900 | 1.024.000 |
09 de mai. de 2024 | 4,1100 | 4,2750 | 4,0900 | 4,1700 | 4,1700 | 887.200 |
08 de mai. de 2024 | 3,9900 | 4,2000 | 3,9400 | 4,1100 | 4,1100 | 1.679.000 |
07 de mai. de 2024 | 4,0800 | 4,1600 | 3,9800 | 4,0100 | 4,0100 | 2.001.200 |
06 de mai. de 2024 | 4,2500 | 4,3180 | 4,0300 | 4,0800 | 4,0800 | 2.023.800 |
03 de mai. de 2024 | 4,2200 | 4,3700 | 4,0550 | 4,1900 | 4,1900 | 1.949.000 |
02 de mai. de 2024 | 4,0300 | 4,1950 | 3,9600 | 4,1100 | 4,1100 | 1.772.100 |
01 de mai. de 2024 | 3,6800 | 4,1650 | 3,6250 | 4,0000 | 4,0000 | 7.722.900 |
30 de abr. de 2024 | 3,7400 | 3,8700 | 3,6100 | 3,6800 | 3,6800 | 3.572.000 |
29 de abr. de 2024 | 4,0000 | 4,1400 | 3,7850 | 3,8000 | 3,8000 | 5.154.300 |
26 de abr. de 2024 | 4,0900 | 4,1450 | 3,9900 | 4,0000 | 4,0000 | 2.745.500 |
25 de abr. de 2024 | 4,1800 | 4,2900 | 3,9600 | 4,0800 | 4,0800 | 3.872.800 |
24 de abr. de 2024 | 4,5200 | 4,6000 | 4,1500 | 4,2100 | 4,2100 | 2.720.800 |
23 de abr. de 2024 | 4,5800 | 4,7100 | 4,4800 | 4,4800 | 4,4800 | 1.723.800 |
22 de abr. de 2024 | 4,5000 | 4,6500 | 4,4750 | 4,5600 | 4,5600 | 1.154.000 |
19 de abr. de 2024 | 4,7500 | 4,8700 | 4,4850 | 4,5200 | 4,5200 | 1.408.000 |
18 de abr. de 2024 | 5,1400 | 5,2500 | 4,7900 | 4,8000 | 4,8000 | 1.211.700 |
17 de abr. de 2024 | 5,1000 | 5,1000 | 4,8250 | 4,8400 | 4,8400 | 788.200 |
16 de abr. de 2024 | 4,9000 | 5,0000 | 4,8400 | 4,8600 | 4,8600 | 612.000 |
15 de abr. de 2024 | 5,0000 | 5,1900 | 4,8500 | 4,9000 | 4,9000 | 788.700 |
12 de abr. de 2024 | 5,2100 | 5,3700 | 4,9800 | 5,0200 | 5,0200 | 1.494.200 |
11 de abr. de 2024 | 5,1700 | 5,4100 | 5,1700 | 5,3300 | 5,3300 | 795.100 |
10 de abr. de 2024 | 5,4300 | 5,4300 | 5,1500 | 5,1500 | 5,1500 | 905.600 |
09 de abr. de 2024 | 5,5400 | 5,5400 | 5,2850 | 5,4300 | 5,4300 | 492.200 |
08 de abr. de 2024 | 5,6700 | 5,6700 | 5,2550 | 5,4300 | 5,4300 | 1.507.300 |
05 de abr. de 2024 | 5,4500 | 5,7000 | 5,3700 | 5,6000 | 5,6000 | 703.900 |
04 de abr. de 2024 | 5,5400 | 5,8400 | 5,4510 | 5,5100 | 5,5100 | 685.700 |
03 de abr. de 2024 | 5,4700 | 5,6700 | 5,4000 | 5,4900 | 5,4900 | 883.600 |
02 de abr. de 2024 | 5,6500 | 5,8350 | 5,4700 | 5,5100 | 5,5100 | 1.036.900 |
01 de abr. de 2024 | 6,2700 | 6,3100 | 5,5800 | 5,6800 | 5,6800 | 2.400.900 |
28 de mar. de 2024 | 6,2400 | 6,4400 | 6,1900 | 6,3800 | 6,3800 | 695.000 |
27 de mar. de 2024 | 6,1700 | 6,3000 | 6,0350 | 6,2400 | 6,2400 | 412.900 |
26 de mar. de 2024 | 6,3900 | 6,4800 | 6,1600 | 6,1700 | 6,1700 | 537.400 |
25 de mar. de 2024 | 6,4800 | 6,6000 | 6,3050 | 6,3300 | 6,3300 | 610.700 |
22 de mar. de 2024 | 6,2000 | 6,3650 | 6,1800 | 6,3200 | 6,3200 | 513.700 |
21 de mar. de 2024 | 6,5400 | 6,6000 | 6,2300 | 6,2500 | 6,2500 | 684.200 |
20 de mar. de 2024 | 6,2900 | 6,6250 | 6,1300 | 6,5500 | 6,5500 | 1.726.300 |
19 de mar. de 2024 | 6,2200 | 6,2800 | 6,0350 | 6,2000 | 6,2000 | 1.257.000 |
18 de mar. de 2024 | 5,8200 | 6,2600 | 5,8000 | 6,2050 | 6,2050 | 1.264.100 |
15 de mar. de 2024 | 5,7000 | 5,8700 | 5,5250 | 5,8200 | 5,8200 | 2.012.500 |
14 de mar. de 2024 | 5,5800 | 6,2600 | 5,3700 | 5,7000 | 5,7000 | 2.952.500 |
13 de mar. de 2024 | 5,3300 | 5,4950 | 5,3100 | 5,4800 | 5,4800 | 1.097.600 |
12 de mar. de 2024 | 5,4200 | 5,5700 | 5,3000 | 5,3900 | 5,3900 | 1.503.200 |
11 de mar. de 2024 | 5,7500 | 5,8360 | 5,3550 | 5,4100 | 5,4100 | 904.400 |
08 de mar. de 2024 | 5,5500 | 5,8000 | 5,4300 | 5,7100 | 5,7100 | 999.300 |
07 de mar. de 2024 | 5,6000 | 5,7480 | 5,3900 | 5,3900 | 5,3900 | 1.919.300 |
06 de mar. de 2024 | 5,8000 | 5,8460 | 5,5950 | 5,6600 | 5,6600 | 623.900 |
05 de mar. de 2024 | 5,7900 | 5,9100 | 5,6400 | 5,7000 | 5,7000 | 862.100 |
04 de mar. de 2024 | 6,3200 | 6,3800 | 5,7800 | 5,7900 | 5,7900 | 945.800 |
01 de mar. de 2024 | 6,0000 | 6,4000 | 5,9800 | 6,2300 | 6,2300 | 808.100 |
29 de fev. de 2024 | 5,9300 | 6,0500 | 5,7400 | 6,0000 | 6,0000 | 2.097.900 |
28 de fev. de 2024 | 6,1100 | 6,2450 | 5,8900 | 5,9300 | 5,9300 | 1.083.400 |
27 de fev. de 2024 | 6,3600 | 6,5100 | 6,0750 | 6,1400 | 6,1400 | 3.091.000 |
26 de fev. de 2024 | 6,1500 | 6,5000 | 6,0200 | 6,3300 | 6,3300 | 1.052.500 |
23 de fev. de 2024 | 6,1100 | 6,2000 | 5,9250 | 6,1100 | 6,1100 | 1.650.600 |
22 de fev. de 2024 | 6,2600 | 6,3000 | 5,8800 | 6,0700 | 6,0700 | 1.003.700 |
21 de fev. de 2024 | 6,6100 | 6,7000 | 6,1600 | 6,2000 | 6,2000 | 2.023.400 |
20 de fev. de 2024 | 6,7500 | 6,9300 | 6,6500 | 6,6600 | 6,6600 | 1.511.300 |
16 de fev. de 2024 | 7,0000 | 7,0400 | 6,7100 | 6,8300 | 6,8300 | 1.239.600 |
15 de fev. de 2024 | 7,2500 | 7,3100 | 7,0150 | 7,0800 | 7,0800 | 1.642.000 |
14 de fev. de 2024 | 7,0100 | 7,3700 | 6,9300 | 7,2500 | 7,2500 | 3.769.600 |
13 de fev. de 2024 | 6,7300 | 7,0600 | 6,5500 | 6,8500 | 6,8500 | 1.608.900 |
12 de fev. de 2024 | 6,5200 | 7,2300 | 6,4100 | 6,9900 | 6,9900 | 5.054.400 |
09 de fev. de 2024 | 6,0400 | 6,5100 | 5,9800 | 6,3800 | 6,3800 | 6.045.100 |
08 de fev. de 2024 | 6,5000 | 6,5000 | 5,5600 | 6,0000 | 6,0000 | 12.049.700 |
07 de fev. de 2024 | 6,3600 | 6,5500 | 6,2300 | 6,3200 | 6,3200 | 376.200 |
06 de fev. de 2024 | 6,2600 | 6,5800 | 6,1000 | 6,4100 | 6,4100 | 594.800 |
05 de fev. de 2024 | 5,9900 | 6,3500 | 5,8240 | 6,2400 | 6,2400 | 625.700 |
02 de fev. de 2024 | 5,8400 | 6,1100 | 5,6900 | 6,0300 | 6,0300 | 909.600 |
01 de fev. de 2024 | 6,1200 | 6,2050 | 5,8800 | 5,9300 | 5,9300 | 2.068.500 |
31 de jan. de 2024 | 5,8600 | 6,2600 | 5,8500 | 6,0200 | 6,0200 | 468.300 |
30 de jan. de 2024 | 6,0300 | 6,3600 | 5,8500 | 5,8600 | 5,8600 | 458.800 |
29 de jan. de 2024 | 5,9400 | 6,4000 | 5,9100 | 6,1400 | 6,1400 | 967.200 |
26 de jan. de 2024 | 5,9100 | 6,0100 | 5,6800 | 5,9400 | 5,9400 | 1.126.200 |
25 de jan. de 2024 | 5,8000 | 5,9500 | 5,5300 | 5,9500 | 5,9500 | 1.681.700 |
24 de jan. de 2024 | 5,4700 | 6,1000 | 5,4700 | 5,7400 | 5,7400 | 2.028.800 |
23 de jan. de 2024 | 5,6800 | 5,7900 | 5,4100 | 5,5200 | 5,5200 | 1.320.200 |
22 de jan. de 2024 | 6,2600 | 6,4300 | 5,7150 | 5,7500 | 5,7500 | 1.592.200 |
19 de jan. de 2024 | 6,3500 | 6,4500 | 5,9650 | 6,1100 | 6,1100 | 1.573.100 |
18 de jan. de 2024 | 6,5200 | 6,5400 | 6,0200 | 6,3200 | 6,3200 | 1.293.600 |
17 de jan. de 2024 | 7,1700 | 7,2000 | 6,3200 | 6,4900 | 6,4900 | 1.448.600 |
16 de jan. de 2024 | 7,1000 | 7,2500 | 6,8700 | 7,2100 | 7,2100 | 829.100 |
12 de jan. de 2024 | 7,3500 | 7,4500 | 6,9500 | 7,1900 | 7,1900 | 1.469.900 |
11 de jan. de 2024 | 6,8100 | 7,3100 | 6,5700 | 7,2900 | 7,2900 | 1.696.200 |
10 de jan. de 2024 | 6,6600 | 7,1000 | 6,4600 | 6,7900 | 6,7900 | 1.358.200 |
09 de jan. de 2024 | 6,4600 | 6,8400 | 6,4200 | 6,8400 | 6,8400 | 1.074.000 |
08 de jan. de 2024 | 6,2500 | 6,7450 | 5,9400 | 6,5800 | 6,5800 | 2.512.700 |
05 de jan. de 2024 | 6,3000 | 6,4990 | 6,1820 | 6,2800 | 6,2800 | 1.233.100 |
04 de jan. de 2024 | 6,6500 | 6,6500 | 6,1900 | 6,3500 | 6,3500 | 1.334.400 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |