Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 3,8900 | 3,9800 | 3,8200 | 3,8500 | 3,8500 | 872.311 |
02 de mai. de 2024 | 3,7300 | 3,7700 | 3,6250 | 3,7600 | 3,7600 | 743.300 |
01 de mai. de 2024 | 3,6600 | 3,8500 | 3,5300 | 3,6900 | 3,6900 | 1.434.800 |
30 de abr. de 2024 | 3,6000 | 3,7450 | 3,5400 | 3,6500 | 3,6500 | 882.400 |
29 de abr. de 2024 | 3,4200 | 3,7450 | 3,4100 | 3,6500 | 3,6500 | 1.161.500 |
26 de abr. de 2024 | 3,4000 | 3,4800 | 3,3700 | 3,4400 | 3,4400 | 950.000 |
25 de abr. de 2024 | 3,3800 | 3,4650 | 3,2500 | 3,3900 | 3,3900 | 1.272.900 |
24 de abr. de 2024 | 3,7100 | 3,8000 | 3,3900 | 3,4100 | 3,4100 | 1.955.800 |
23 de abr. de 2024 | 3,6900 | 3,9100 | 3,6700 | 3,6800 | 3,6800 | 1.365.900 |
22 de abr. de 2024 | 3,8500 | 3,8500 | 3,6400 | 3,6800 | 3,6800 | 1.358.500 |
19 de abr. de 2024 | 3,7600 | 3,8000 | 3,6000 | 3,7800 | 3,7800 | 2.083.600 |
18 de abr. de 2024 | 4,0500 | 4,0800 | 3,7900 | 3,8000 | 3,8000 | 1.659.800 |
17 de abr. de 2024 | 4,2000 | 4,2010 | 4,0200 | 4,0700 | 4,0700 | 1.337.400 |
16 de abr. de 2024 | 4,1500 | 4,1900 | 4,0600 | 4,1200 | 4,1200 | 1.252.000 |
15 de abr. de 2024 | 4,3100 | 4,3640 | 4,1750 | 4,2300 | 4,2300 | 1.089.900 |
12 de abr. de 2024 | 4,4100 | 4,4660 | 4,1600 | 4,2950 | 4,2950 | 1.127.600 |
11 de abr. de 2024 | 4,3000 | 4,5000 | 4,3000 | 4,4500 | 4,4500 | 803.800 |
10 de abr. de 2024 | 4,2300 | 4,2950 | 4,1700 | 4,2900 | 4,2900 | 1.411.500 |
09 de abr. de 2024 | 4,4000 | 4,4450 | 4,2900 | 4,3900 | 4,3900 | 975.700 |
08 de abr. de 2024 | 4,4500 | 4,5100 | 4,3400 | 4,3900 | 4,3900 | 862.100 |
05 de abr. de 2024 | 4,4500 | 4,5200 | 4,3400 | 4,4200 | 4,4200 | 1.115.100 |
04 de abr. de 2024 | 4,6900 | 4,7020 | 4,4600 | 4,4800 | 4,4800 | 1.524.900 |
03 de abr. de 2024 | 4,5200 | 4,7600 | 4,4550 | 4,6200 | 4,6200 | 1.077.100 |
02 de abr. de 2024 | 4,8500 | 4,8650 | 4,5150 | 4,5400 | 4,5400 | 1.470.200 |
01 de abr. de 2024 | 5,0800 | 5,0800 | 4,8750 | 5,0200 | 5,0200 | 819.500 |
28 de mar. de 2024 | 5,0100 | 5,2000 | 4,9810 | 5,0900 | 5,0900 | 978.000 |
27 de mar. de 2024 | 4,9100 | 5,1100 | 4,8000 | 5,0600 | 5,0600 | 932.800 |
26 de mar. de 2024 | 4,6600 | 5,0300 | 4,6150 | 4,8400 | 4,8400 | 1.343.800 |
25 de mar. de 2024 | 4,6600 | 4,7100 | 4,4800 | 4,5500 | 4,5500 | 1.354.600 |
22 de mar. de 2024 | 5,0500 | 5,0800 | 4,6300 | 4,6600 | 4,6600 | 1.299.000 |
21 de mar. de 2024 | 5,1900 | 5,2900 | 5,1000 | 5,1100 | 5,1100 | 1.097.300 |
20 de mar. de 2024 | 4,8500 | 5,1200 | 4,8200 | 5,1200 | 5,1200 | 988.600 |
19 de mar. de 2024 | 4,8500 | 4,9200 | 4,8000 | 4,8400 | 4,8400 | 1.530.200 |
18 de mar. de 2024 | 5,1100 | 5,1500 | 4,8100 | 4,8200 | 4,8200 | 1.534.100 |
15 de mar. de 2024 | 5,0900 | 5,2800 | 5,0800 | 5,1100 | 5,1100 | 6.456.900 |
14 de mar. de 2024 | 5,3400 | 5,3600 | 5,0900 | 5,1400 | 5,1400 | 1.249.400 |
13 de mar. de 2024 | 5,2700 | 5,5730 | 5,1850 | 5,3800 | 5,3800 | 1.302.700 |
12 de mar. de 2024 | 5,2100 | 5,3000 | 5,0800 | 5,2000 | 5,2000 | 1.151.300 |
11 de mar. de 2024 | 5,4300 | 5,5150 | 5,1600 | 5,1900 | 5,1900 | 1.446.300 |
08 de mar. de 2024 | 5,2300 | 5,4800 | 5,2220 | 5,4500 | 5,4500 | 1.137.000 |
07 de mar. de 2024 | 5,1000 | 5,3400 | 5,0300 | 5,1900 | 5,1900 | 1.393.900 |
06 de mar. de 2024 | 5,0800 | 5,1100 | 4,9600 | 5,0200 | 5,0200 | 1.213.000 |
05 de mar. de 2024 | 5,0500 | 5,1500 | 4,9600 | 4,9800 | 4,9800 | 913.500 |
04 de mar. de 2024 | 5,3300 | 5,3500 | 4,9850 | 5,1100 | 5,1100 | 1.003.100 |
01 de mar. de 2024 | 5,1900 | 5,4190 | 5,1250 | 5,2800 | 5,2800 | 990.100 |
29 de fev. de 2024 | 5,4300 | 5,5080 | 5,1150 | 5,1400 | 5,1400 | 1.002.900 |
28 de fev. de 2024 | 5,2600 | 5,3960 | 5,2100 | 5,3000 | 5,3000 | 811.500 |
27 de fev. de 2024 | 5,0200 | 5,3700 | 4,9500 | 5,3300 | 5,3300 | 1.583.900 |
26 de fev. de 2024 | 4,9500 | 5,0500 | 4,7950 | 4,9800 | 4,9800 | 1.609.300 |
23 de fev. de 2024 | 5,0000 | 5,1400 | 4,8700 | 4,9200 | 4,9200 | 1.612.200 |
22 de fev. de 2024 | 5,0700 | 5,1200 | 4,9500 | 5,0100 | 5,0100 | 1.862.200 |
21 de fev. de 2024 | 5,3800 | 5,4400 | 5,0400 | 5,0800 | 5,0800 | 1.360.300 |
20 de fev. de 2024 | 5,6000 | 5,6650 | 5,3200 | 5,3600 | 5,3600 | 1.083.000 |
16 de fev. de 2024 | 5,7400 | 5,8200 | 5,6300 | 5,6700 | 5,6700 | 782.400 |
15 de fev. de 2024 | 5,8800 | 5,9700 | 5,6400 | 5,8300 | 5,8300 | 861.800 |
14 de fev. de 2024 | 5,6800 | 5,9100 | 5,5500 | 5,8400 | 5,8400 | 706.800 |
13 de fev. de 2024 | 5,9400 | 5,9500 | 5,5200 | 5,5750 | 5,5750 | 1.175.400 |
12 de fev. de 2024 | 5,8200 | 6,1500 | 5,8110 | 6,1400 | 6,1400 | 972.900 |
09 de fev. de 2024 | 5,7700 | 5,8300 | 5,6500 | 5,7800 | 5,7800 | 830.600 |
08 de fev. de 2024 | 5,6600 | 5,8000 | 5,5300 | 5,6900 | 5,6900 | 1.129.300 |
07 de fev. de 2024 | 5,9400 | 6,0200 | 5,4700 | 5,5900 | 5,5900 | 1.557.900 |
06 de fev. de 2024 | 5,3100 | 5,7900 | 5,3000 | 5,7900 | 5,7900 | 1.580.400 |
05 de fev. de 2024 | 5,6900 | 5,7100 | 5,2900 | 5,3600 | 5,3600 | 1.814.300 |
02 de fev. de 2024 | 6,0400 | 6,1100 | 5,7030 | 5,7300 | 5,7300 | 1.623.900 |
01 de fev. de 2024 | 6,0000 | 6,1500 | 5,8700 | 6,1500 | 6,1500 | 810.200 |
31 de jan. de 2024 | 6,2700 | 6,3610 | 5,9700 | 5,9700 | 5,9700 | 1.046.300 |
30 de jan. de 2024 | 6,6700 | 6,6700 | 6,2900 | 6,2900 | 6,2900 | 1.027.400 |
29 de jan. de 2024 | 6,3400 | 6,8190 | 6,2500 | 6,7500 | 6,7500 | 976.900 |
26 de jan. de 2024 | 6,7300 | 6,8990 | 6,3100 | 6,3300 | 6,3300 | 1.022.500 |
25 de jan. de 2024 | 6,5800 | 6,7290 | 6,4800 | 6,6400 | 6,6400 | 771.600 |
24 de jan. de 2024 | 6,7300 | 6,8300 | 6,5700 | 6,5800 | 6,5800 | 849.800 |
23 de jan. de 2024 | 6,7000 | 6,8000 | 6,4700 | 6,6000 | 6,6000 | 738.700 |
22 de jan. de 2024 | 6,0900 | 6,6200 | 6,0900 | 6,6000 | 6,6000 | 1.334.400 |
19 de jan. de 2024 | 6,0100 | 6,1000 | 5,8000 | 6,0500 | 6,0500 | 1.209.900 |
18 de jan. de 2024 | 6,1000 | 6,1000 | 5,9000 | 6,0100 | 6,0100 | 730.100 |
17 de jan. de 2024 | 5,8700 | 6,0650 | 5,7500 | 6,0500 | 6,0500 | 791.200 |
16 de jan. de 2024 | 5,9600 | 6,0110 | 5,7850 | 5,9800 | 5,9800 | 1.276.500 |
12 de jan. de 2024 | 6,0300 | 6,2000 | 5,9100 | 5,9900 | 5,9900 | 1.365.400 |
11 de jan. de 2024 | 6,2000 | 6,2000 | 5,9500 | 6,0100 | 6,0100 | 1.565.500 |
10 de jan. de 2024 | 6,4000 | 6,5400 | 6,1900 | 6,2500 | 6,2500 | 1.163.200 |
09 de jan. de 2024 | 6,4600 | 6,5350 | 6,3400 | 6,4100 | 6,4100 | 1.115.000 |
08 de jan. de 2024 | 5,9400 | 6,5600 | 5,8300 | 6,5600 | 6,5600 | 2.041.900 |
05 de jan. de 2024 | 6,1500 | 6,1800 | 5,9400 | 6,0100 | 6,0100 | 2.443.600 |
04 de jan. de 2024 | 6,5900 | 6,8500 | 6,2100 | 6,2900 | 6,2900 | 2.533.200 |
03 de jan. de 2024 | 6,0900 | 6,9320 | 6,0000 | 6,5300 | 6,5300 | 3.363.000 |
02 de jan. de 2024 | 5,9000 | 6,9500 | 5,7900 | 6,0450 | 6,0450 | 9.264.800 |
29 de dez. de 2023 | 9,5800 | 9,5800 | 9,2600 | 9,3100 | 9,3100 | 1.014.600 |
28 de dez. de 2023 | 9,9100 | 10,0660 | 9,4400 | 9,6000 | 9,6000 | 1.269.300 |
27 de dez. de 2023 | 9,4200 | 9,9100 | 9,3600 | 9,9100 | 9,9100 | 1.380.100 |
26 de dez. de 2023 | 9,0800 | 9,4800 | 8,9400 | 9,3800 | 9,3800 | 1.240.500 |
22 de dez. de 2023 | 8,8300 | 9,4000 | 8,8000 | 8,9500 | 8,9500 | 1.267.300 |
21 de dez. de 2023 | 9,3250 | 9,3410 | 8,5000 | 8,7500 | 8,7500 | 1.977.500 |
20 de dez. de 2023 | 9,9500 | 10,2100 | 8,7500 | 8,8500 | 8,8500 | 2.575.000 |
19 de dez. de 2023 | 9,0000 | 10,4500 | 8,9310 | 9,9500 | 9,9500 | 4.297.200 |
18 de dez. de 2023 | 8,9500 | 9,1300 | 8,6990 | 8,7900 | 8,7900 | 1.007.700 |
15 de dez. de 2023 | 8,8700 | 9,0000 | 8,6900 | 8,8400 | 8,8400 | 1.812.800 |
14 de dez. de 2023 | 8,6000 | 8,9000 | 8,6000 | 8,7800 | 8,7800 | 1.331.200 |
13 de dez. de 2023 | 7,9000 | 8,4500 | 7,8400 | 8,4500 | 8,4500 | 1.138.600 |
12 de dez. de 2023 | 7,8500 | 8,0300 | 7,7900 | 7,8900 | 7,8900 | 851.800 |
11 de dez. de 2023 | 8,0100 | 8,0200 | 7,6600 | 7,9100 | 7,9100 | 711.900 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |