Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
21 de mai. de 2024 | 3,5900 | 3,6250 | 3,5350 | 3,5550 | 3,5550 | 163.934 |
20 de mai. de 2024 | 3,6800 | 3,7100 | 3,5400 | 3,5800 | 3,5800 | 1.368.200 |
17 de mai. de 2024 | 3,8400 | 3,8400 | 3,6700 | 3,7000 | 3,7000 | 1.392.600 |
16 de mai. de 2024 | 3,9700 | 4,0300 | 3,8100 | 3,8500 | 3,8500 | 1.343.700 |
15 de mai. de 2024 | 4,7000 | 4,9100 | 3,8800 | 3,9300 | 3,9300 | 3.314.300 |
14 de mai. de 2024 | 4,6600 | 5,6300 | 4,1500 | 4,7100 | 4,7100 | 9.929.300 |
13 de mai. de 2024 | 3,5800 | 4,0700 | 3,5800 | 3,7100 | 3,7100 | 1.829.500 |
10 de mai. de 2024 | 3,6700 | 3,8000 | 3,4700 | 3,5600 | 3,5600 | 812.500 |
09 de mai. de 2024 | 3,4400 | 3,6800 | 3,4000 | 3,6800 | 3,6800 | 906.900 |
08 de mai. de 2024 | 3,5100 | 3,5400 | 3,4000 | 3,4300 | 3,4300 | 751.300 |
07 de mai. de 2024 | 3,6000 | 3,7200 | 3,5500 | 3,5700 | 3,5700 | 642.300 |
06 de mai. de 2024 | 3,6300 | 3,7100 | 3,5600 | 3,5900 | 3,5900 | 680.400 |
03 de mai. de 2024 | 3,6500 | 3,8300 | 3,5100 | 3,5900 | 3,5900 | 965.200 |
02 de mai. de 2024 | 3,5400 | 3,6100 | 3,4500 | 3,6100 | 3,6100 | 656.400 |
01 de mai. de 2024 | 3,5100 | 3,7000 | 3,4400 | 3,4800 | 3,4800 | 862.400 |
30 de abr. de 2024 | 3,4800 | 3,5600 | 3,4200 | 3,5200 | 3,5200 | 617.700 |
29 de abr. de 2024 | 3,5000 | 3,7600 | 3,4800 | 3,5600 | 3,5600 | 1.044.600 |
26 de abr. de 2024 | 3,4700 | 3,5700 | 3,3800 | 3,4700 | 3,4700 | 597.600 |
25 de abr. de 2024 | 3,3800 | 3,4800 | 3,2800 | 3,4700 | 3,4700 | 679.000 |
24 de abr. de 2024 | 3,4200 | 3,5100 | 3,3500 | 3,4100 | 3,4100 | 594.300 |
23 de abr. de 2024 | 3,6300 | 3,7600 | 3,4100 | 3,4300 | 3,4300 | 985.200 |
22 de abr. de 2024 | 3,7000 | 3,7400 | 3,5600 | 3,6400 | 3,6400 | 717.600 |
19 de abr. de 2024 | 3,6400 | 3,7700 | 3,6000 | 3,7000 | 3,7000 | 909.500 |
18 de abr. de 2024 | 3,4500 | 3,7200 | 3,4400 | 3,6600 | 3,6600 | 869.600 |
17 de abr. de 2024 | 3,4900 | 3,6600 | 3,4100 | 3,4300 | 3,4300 | 856.600 |
16 de abr. de 2024 | 3,2000 | 3,5700 | 3,1300 | 3,4900 | 3,4900 | 1.463.600 |
15 de abr. de 2024 | 3,4800 | 3,5000 | 3,2200 | 3,2200 | 3,2200 | 1.319.200 |
12 de abr. de 2024 | 3,6500 | 3,6500 | 3,4200 | 3,4500 | 3,4500 | 1.774.900 |
11 de abr. de 2024 | 3,8200 | 3,9100 | 3,6500 | 3,6500 | 3,6500 | 982.300 |
10 de abr. de 2024 | 3,6600 | 3,8200 | 3,5700 | 3,8100 | 3,8100 | 1.211.800 |
09 de abr. de 2024 | 3,8800 | 3,9900 | 3,7300 | 3,7700 | 3,7700 | 910.300 |
08 de abr. de 2024 | 3,8100 | 4,0000 | 3,8100 | 3,8700 | 3,8700 | 688.900 |
05 de abr. de 2024 | 3,6200 | 3,8100 | 3,6000 | 3,7700 | 3,7700 | 1.045.000 |
04 de abr. de 2024 | 4,0200 | 4,0500 | 3,6400 | 3,6500 | 3,6500 | 1.353.600 |
03 de abr. de 2024 | 4,0500 | 4,0600 | 3,8800 | 3,9500 | 3,9500 | 1.033.100 |
02 de abr. de 2024 | 4,2500 | 4,2500 | 4,0600 | 4,0700 | 4,0700 | 833.300 |
01 de abr. de 2024 | 4,4000 | 4,6000 | 4,2900 | 4,3700 | 4,3700 | 1.448.300 |
28 de mar. de 2024 | 4,1300 | 4,3900 | 4,1300 | 4,3300 | 4,3300 | 1.296.300 |
27 de mar. de 2024 | 3,7000 | 4,1300 | 3,7000 | 4,1200 | 4,1200 | 1.465.600 |
26 de mar. de 2024 | 3,9500 | 4,0000 | 3,6500 | 3,6500 | 3,6500 | 1.026.200 |
25 de mar. de 2024 | 3,8300 | 4,0400 | 3,8300 | 3,9000 | 3,9000 | 975.700 |
22 de mar. de 2024 | 4,0700 | 4,1000 | 3,7500 | 3,7700 | 3,7700 | 949.700 |
21 de mar. de 2024 | 3,9400 | 4,1700 | 3,9000 | 4,0200 | 4,0200 | 1.535.800 |
20 de mar. de 2024 | 3,6600 | 4,1000 | 3,6200 | 4,0900 | 4,0900 | 1.435.900 |
19 de mar. de 2024 | 3,6000 | 3,7700 | 3,6000 | 3,6600 | 3,6600 | 1.315.800 |
18 de mar. de 2024 | 3,7800 | 3,8200 | 3,6000 | 3,6200 | 3,6200 | 835.800 |
15 de mar. de 2024 | 3,7300 | 3,9400 | 3,7000 | 3,7800 | 3,7800 | 1.530.100 |
14 de mar. de 2024 | 3,9900 | 4,0000 | 3,6500 | 3,7500 | 3,7500 | 1.405.600 |
13 de mar. de 2024 | 3,9000 | 4,2500 | 3,9000 | 3,9900 | 3,9900 | 1.279.000 |
12 de mar. de 2024 | 4,0900 | 4,1500 | 3,9600 | 3,9900 | 3,9900 | 1.577.200 |
11 de mar. de 2024 | 4,4100 | 4,5900 | 4,0800 | 4,1200 | 4,1200 | 1.605.500 |
08 de mar. de 2024 | 5,2600 | 5,3000 | 4,2900 | 4,4200 | 4,4200 | 2.781.900 |
07 de mar. de 2024 | 4,9400 | 5,6200 | 4,5000 | 5,2300 | 5,2300 | 3.177.000 |
06 de mar. de 2024 | 5,1900 | 5,3700 | 4,9300 | 5,0300 | 5,0300 | 1.876.800 |
05 de mar. de 2024 | 5,2300 | 5,4400 | 5,0600 | 5,1700 | 5,1700 | 1.213.700 |
04 de mar. de 2024 | 5,5000 | 5,5500 | 5,1100 | 5,2400 | 5,2400 | 1.342.500 |
01 de mar. de 2024 | 5,4800 | 5,6600 | 5,2100 | 5,4400 | 5,4400 | 1.712.300 |
29 de fev. de 2024 | 5,5200 | 5,8000 | 5,3200 | 5,4200 | 5,4200 | 1.456.800 |
28 de fev. de 2024 | 5,2500 | 5,5500 | 5,2000 | 5,3700 | 5,3700 | 1.514.300 |
27 de fev. de 2024 | 4,4900 | 5,3200 | 4,4500 | 5,2800 | 5,2800 | 2.196.900 |
26 de fev. de 2024 | 4,4300 | 4,6100 | 4,2900 | 4,4200 | 4,4200 | 1.181.900 |
23 de fev. de 2024 | 4,1000 | 4,4900 | 3,9500 | 4,3600 | 4,3600 | 1.424.400 |
22 de fev. de 2024 | 4,0600 | 4,2600 | 3,8400 | 4,0700 | 4,0700 | 1.534.600 |
21 de fev. de 2024 | 4,2700 | 4,2700 | 4,0300 | 4,0600 | 4,0600 | 893.200 |
20 de fev. de 2024 | 4,5100 | 4,5400 | 4,2500 | 4,2900 | 4,2900 | 1.181.600 |
16 de fev. de 2024 | 4,3700 | 4,6600 | 4,3000 | 4,6200 | 4,6200 | 1.958.500 |
15 de fev. de 2024 | 3,8300 | 5,0700 | 3,8300 | 4,4300 | 4,4300 | 5.781.900 |
14 de fev. de 2024 | 3,6800 | 3,8700 | 3,4900 | 3,7800 | 3,7800 | 2.677.500 |
13 de fev. de 2024 | 3,7100 | 3,8500 | 3,5200 | 3,6100 | 3,6100 | 3.776.700 |
12 de fev. de 2024 | 4,2500 | 4,3000 | 3,6300 | 3,8600 | 3,8600 | 10.140.400 |
09 de fev. de 2024 | 5,5600 | 5,8500 | 5,2400 | 5,3600 | 5,3600 | 1.957.900 |
08 de fev. de 2024 | 5,3700 | 5,6500 | 5,3100 | 5,5700 | 5,5700 | 576.100 |
07 de fev. de 2024 | 5,5600 | 5,5900 | 5,3000 | 5,4100 | 5,4100 | 511.900 |
06 de fev. de 2024 | 5,4000 | 5,5800 | 5,2100 | 5,5200 | 5,5200 | 636.500 |
05 de fev. de 2024 | 5,6600 | 5,6600 | 5,4000 | 5,4200 | 5,4200 | 600.500 |
02 de fev. de 2024 | 5,7800 | 5,9000 | 5,5600 | 5,8200 | 5,8200 | 789.600 |
01 de fev. de 2024 | 5,9200 | 5,9800 | 5,5900 | 5,9100 | 5,9100 | 842.900 |
31 de jan. de 2024 | 6,0400 | 6,2600 | 5,7100 | 5,7400 | 5,7400 | 976.100 |
30 de jan. de 2024 | 6,0400 | 6,1300 | 5,8400 | 6,0500 | 6,0500 | 706.700 |
29 de jan. de 2024 | 6,0900 | 6,2700 | 5,9500 | 6,1000 | 6,1000 | 807.200 |
26 de jan. de 2024 | 6,4700 | 6,5700 | 5,9700 | 6,1100 | 6,1100 | 1.078.100 |
25 de jan. de 2024 | 6,8300 | 6,9900 | 6,2800 | 6,4700 | 6,4700 | 865.900 |
24 de jan. de 2024 | 6,7000 | 6,8600 | 6,5600 | 6,7000 | 6,7000 | 801.800 |
23 de jan. de 2024 | 6,4700 | 6,6700 | 6,3000 | 6,4800 | 6,4800 | 544.400 |
22 de jan. de 2024 | 6,1800 | 6,6100 | 5,9400 | 6,2800 | 6,2800 | 1.597.300 |
19 de jan. de 2024 | 6,6700 | 6,6700 | 6,1200 | 6,1300 | 6,1300 | 1.245.600 |
18 de jan. de 2024 | 6,7400 | 6,7500 | 6,3400 | 6,6000 | 6,6000 | 680.000 |
17 de jan. de 2024 | 6,2800 | 6,7100 | 6,2400 | 6,6800 | 6,6800 | 845.800 |
16 de jan. de 2024 | 6,2600 | 6,5100 | 6,1400 | 6,4900 | 6,4900 | 814.300 |
12 de jan. de 2024 | 6,7400 | 6,9000 | 6,3500 | 6,3800 | 6,3800 | 822.900 |
11 de jan. de 2024 | 6,9200 | 6,9300 | 6,5700 | 6,6700 | 6,6700 | 901.100 |
10 de jan. de 2024 | 7,1400 | 7,2600 | 6,9500 | 7,0000 | 7,0000 | 911.300 |
09 de jan. de 2024 | 7,3000 | 7,4000 | 7,1200 | 7,1700 | 7,1700 | 734.700 |
08 de jan. de 2024 | 7,1500 | 7,5900 | 7,1500 | 7,4400 | 7,4400 | 745.000 |
05 de jan. de 2024 | 7,1000 | 7,8200 | 7,0800 | 7,2700 | 7,2700 | 955.100 |
04 de jan. de 2024 | 7,3700 | 7,4800 | 7,0600 | 7,3300 | 7,3300 | 1.092.100 |
03 de jan. de 2024 | 7,7900 | 7,8600 | 7,2900 | 7,4400 | 7,4400 | 1.572.200 |
02 de jan. de 2024 | 7,6200 | 8,2900 | 7,4200 | 7,9900 | 7,9900 | 1.295.400 |
29 de dez. de 2023 | 7,9800 | 8,1600 | 7,6800 | 7,7900 | 7,7900 | 1.280.100 |
28 de dez. de 2023 | 8,0000 | 8,1500 | 7,8400 | 8,0000 | 8,0000 | 1.121.700 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |