Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
18 de jun. de 2024 | 5,0700 | 5,0800 | 4,7420 | 4,8500 | 4,8500 | 1.549.700 |
17 de jun. de 2024 | 5,6100 | 5,6100 | 4,6710 | 5,0900 | 5,0900 | 2.134.600 |
14 de jun. de 2024 | 5,7000 | 6,1040 | 5,5700 | 5,6400 | 5,6400 | 2.267.900 |
13 de jun. de 2024 | 4,9500 | 6,0860 | 4,8900 | 5,8100 | 5,8100 | 5.410.500 |
12 de jun. de 2024 | 4,5900 | 4,8500 | 4,4300 | 4,6300 | 4,6300 | 2.269.500 |
11 de jun. de 2024 | 4,1900 | 4,6200 | 4,0800 | 4,4300 | 4,4300 | 2.642.800 |
10 de jun. de 2024 | 4,2000 | 4,5190 | 3,8250 | 4,3100 | 4,3100 | 5.331.900 |
07 de jun. de 2024 | 3,8800 | 4,3500 | 3,6100 | 4,1400 | 4,1400 | 11.882.800 |
06 de jun. de 2024 | 11,8000 | 11,8600 | 11,2000 | 11,2700 | 11,2700 | 1.196.200 |
05 de jun. de 2024 | 11,0600 | 11,9400 | 10,6700 | 11,8400 | 11,8400 | 687.000 |
04 de jun. de 2024 | 10,8800 | 11,0900 | 10,5400 | 10,9500 | 10,9500 | 681.200 |
03 de jun. de 2024 | 10,8500 | 11,3400 | 10,6100 | 10,9500 | 10,9500 | 862.900 |
31 de mai. de 2024 | 10,6400 | 10,8300 | 10,3800 | 10,5200 | 10,5200 | 852.500 |
30 de mai. de 2024 | 10,9600 | 11,1800 | 10,1500 | 10,4600 | 10,4600 | 1.003.400 |
29 de mai. de 2024 | 11,3400 | 11,6000 | 10,6000 | 10,8900 | 10,8900 | 1.093.500 |
28 de mai. de 2024 | 11,2700 | 11,8800 | 11,1300 | 11,6500 | 11,6500 | 731.300 |
24 de mai. de 2024 | 11,1300 | 11,6050 | 10,7300 | 11,0000 | 11,0000 | 1.054.700 |
23 de mai. de 2024 | 11,6100 | 11,6200 | 11,0600 | 11,1300 | 11,1300 | 964.500 |
22 de mai. de 2024 | 11,6300 | 11,8550 | 11,2900 | 11,5000 | 11,5000 | 645.300 |
21 de mai. de 2024 | 12,4800 | 12,5900 | 11,4700 | 11,5800 | 11,5800 | 638.400 |
20 de mai. de 2024 | 12,2400 | 12,7000 | 12,0020 | 12,6200 | 12,6200 | 448.200 |
17 de mai. de 2024 | 12,8500 | 12,8500 | 12,1700 | 12,2400 | 12,2400 | 537.200 |
16 de mai. de 2024 | 13,2400 | 13,4300 | 12,6800 | 12,7800 | 12,7800 | 518.800 |
15 de mai. de 2024 | 12,5900 | 13,3300 | 12,5150 | 13,2400 | 13,2400 | 929.600 |
14 de mai. de 2024 | 11,7000 | 12,8500 | 11,7000 | 12,3700 | 12,3700 | 855.500 |
13 de mai. de 2024 | 10,8000 | 11,4700 | 10,6600 | 11,4500 | 11,4500 | 517.900 |
10 de mai. de 2024 | 11,5900 | 11,7900 | 10,6100 | 10,6500 | 10,6500 | 540.300 |
09 de mai. de 2024 | 11,1500 | 11,5900 | 11,0000 | 11,4400 | 11,4400 | 596.100 |
08 de mai. de 2024 | 11,7600 | 12,0100 | 10,8850 | 11,0700 | 11,0700 | 667.400 |
07 de mai. de 2024 | 12,2500 | 12,4500 | 11,7700 | 12,0000 | 12,0000 | 449.900 |
06 de mai. de 2024 | 12,6200 | 12,6920 | 11,9500 | 12,2600 | 12,2600 | 498.300 |
03 de mai. de 2024 | 12,8300 | 13,1130 | 12,1800 | 12,3500 | 12,3500 | 684.700 |
02 de mai. de 2024 | 11,5300 | 12,0700 | 11,3700 | 11,9300 | 11,9300 | 762.800 |
01 de mai. de 2024 | 10,7200 | 12,0800 | 10,6000 | 11,5700 | 11,5700 | 1.116.900 |
30 de abr. de 2024 | 10,6600 | 11,1250 | 10,5600 | 10,7400 | 10,7400 | 589.800 |
29 de abr. de 2024 | 10,8600 | 11,1600 | 10,6150 | 10,7500 | 10,7500 | 512.200 |
26 de abr. de 2024 | 10,5700 | 10,9000 | 10,3900 | 10,7800 | 10,7800 | 583.300 |
25 de abr. de 2024 | 10,5300 | 10,5500 | 10,2600 | 10,4700 | 10,4700 | 501.900 |
24 de abr. de 2024 | 11,0000 | 11,2400 | 10,4450 | 10,7700 | 10,7700 | 854.300 |
23 de abr. de 2024 | 10,7900 | 11,3900 | 10,7200 | 10,9800 | 10,9800 | 685.800 |
22 de abr. de 2024 | 11,0100 | 11,2800 | 10,8080 | 10,8300 | 10,8300 | 603.200 |
19 de abr. de 2024 | 11,0300 | 11,5450 | 10,2200 | 10,8500 | 10,8500 | 1.318.800 |
18 de abr. de 2024 | 11,4100 | 11,8700 | 10,9500 | 11,1600 | 11,1600 | 1.671.300 |
17 de abr. de 2024 | 12,0900 | 12,1000 | 11,4400 | 11,5000 | 11,5000 | 802.900 |
16 de abr. de 2024 | 12,4000 | 12,5800 | 11,7900 | 11,9500 | 11,9500 | 615.800 |
15 de abr. de 2024 | 12,8800 | 13,3700 | 12,1100 | 12,5100 | 12,5100 | 712.800 |
12 de abr. de 2024 | 13,2300 | 13,6600 | 12,6400 | 12,9800 | 12,9800 | 1.030.800 |
11 de abr. de 2024 | 12,8200 | 13,4300 | 12,5600 | 13,2800 | 13,2800 | 786.700 |
10 de abr. de 2024 | 12,3100 | 12,8800 | 12,3000 | 12,7600 | 12,7600 | 791.800 |
09 de abr. de 2024 | 12,5100 | 12,8650 | 12,2000 | 12,8000 | 12,8000 | 858.000 |
08 de abr. de 2024 | 12,7700 | 12,9840 | 12,4200 | 12,5100 | 12,5100 | 601.100 |
05 de abr. de 2024 | 12,6100 | 13,2800 | 12,0100 | 12,7300 | 12,7300 | 1.218.700 |
04 de abr. de 2024 | 14,0300 | 14,4300 | 12,5200 | 12,6050 | 12,6050 | 1.250.600 |
03 de abr. de 2024 | 13,0000 | 13,9800 | 13,0000 | 13,9550 | 13,9550 | 1.386.500 |
02 de abr. de 2024 | 13,7800 | 14,0000 | 12,5750 | 12,8000 | 12,8000 | 2.812.800 |
01 de abr. de 2024 | 15,3500 | 16,2900 | 14,4200 | 15,3000 | 15,3000 | 1.446.300 |
28 de mar. de 2024 | 15,3700 | 15,7100 | 14,8500 | 14,9500 | 14,9500 | 809.800 |
27 de mar. de 2024 | 15,1800 | 15,5600 | 14,7000 | 15,3600 | 15,3600 | 713.700 |
26 de mar. de 2024 | 15,5300 | 15,9450 | 14,9400 | 14,9500 | 14,9500 | 731.400 |
25 de mar. de 2024 | 15,7700 | 16,1700 | 15,2500 | 15,3100 | 15,3100 | 596.500 |
22 de mar. de 2024 | 16,8400 | 16,9700 | 15,8400 | 15,8800 | 15,8800 | 621.900 |
21 de mar. de 2024 | 16,0000 | 17,2500 | 15,9500 | 17,0000 | 17,0000 | 1.026.100 |
20 de mar. de 2024 | 15,3100 | 15,8100 | 14,7800 | 15,7800 | 15,7800 | 938.300 |
19 de mar. de 2024 | 15,8500 | 16,1700 | 15,1400 | 15,3200 | 15,3200 | 1.187.900 |
18 de mar. de 2024 | 17,6900 | 17,8900 | 15,7600 | 15,7650 | 15,7650 | 1.464.700 |
15 de mar. de 2024 | 16,5600 | 18,4000 | 16,5600 | 17,8500 | 17,8500 | 5.620.900 |
14 de mar. de 2024 | 17,4500 | 18,1200 | 16,1700 | 16,8400 | 16,8400 | 1.024.600 |
13 de mar. de 2024 | 15,7700 | 17,5400 | 15,7500 | 17,4000 | 17,4000 | 1.099.100 |
12 de mar. de 2024 | 15,3500 | 15,7500 | 14,8300 | 15,6200 | 15,6200 | 1.256.900 |
11 de mar. de 2024 | 15,4100 | 16,2900 | 15,3700 | 15,4100 | 15,4100 | 1.199.700 |
08 de mar. de 2024 | 16,1600 | 16,3200 | 15,3400 | 15,3600 | 15,3600 | 918.800 |
07 de mar. de 2024 | 15,9700 | 16,7500 | 14,8900 | 15,9000 | 15,9000 | 1.515.100 |
06 de mar. de 2024 | 14,5900 | 16,9900 | 14,2400 | 15,8000 | 15,8000 | 3.153.200 |
05 de mar. de 2024 | 17,5100 | 18,5000 | 17,3300 | 17,5200 | 17,5200 | 853.600 |
04 de mar. de 2024 | 17,8600 | 17,8900 | 16,3450 | 17,8300 | 17,8300 | 905.000 |
01 de mar. de 2024 | 17,5200 | 18,4150 | 17,2700 | 17,8100 | 17,8100 | 757.900 |
29 de fev. de 2024 | 19,0000 | 19,3550 | 17,5000 | 17,5000 | 17,5000 | 877.700 |
28 de fev. de 2024 | 19,1200 | 19,2500 | 18,2000 | 18,5100 | 18,5100 | 734.700 |
27 de fev. de 2024 | 16,7300 | 19,2800 | 16,7300 | 18,8500 | 18,8500 | 1.212.100 |
26 de fev. de 2024 | 16,0100 | 17,1500 | 16,0000 | 16,8500 | 16,8500 | 586.100 |
23 de fev. de 2024 | 16,1500 | 16,3250 | 15,6000 | 15,9800 | 15,9800 | 514.800 |
22 de fev. de 2024 | 15,3300 | 16,3590 | 15,2300 | 16,1400 | 16,1400 | 745.300 |
21 de fev. de 2024 | 16,7200 | 16,8400 | 15,2000 | 15,3300 | 15,3300 | 1.145.000 |
20 de fev. de 2024 | 17,7100 | 17,8600 | 16,8600 | 16,9500 | 16,9500 | 635.200 |
16 de fev. de 2024 | 17,1800 | 17,9700 | 16,8000 | 17,7400 | 17,7400 | 907.800 |
15 de fev. de 2024 | 17,2300 | 17,6800 | 16,8800 | 17,3500 | 17,3500 | 551.600 |
14 de fev. de 2024 | 16,8300 | 17,3300 | 16,6200 | 17,3200 | 17,3200 | 538.000 |
13 de fev. de 2024 | 17,5500 | 17,5500 | 16,4050 | 16,7000 | 16,7000 | 912.900 |
12 de fev. de 2024 | 18,1900 | 18,5600 | 17,6150 | 17,8700 | 17,8700 | 594.400 |
09 de fev. de 2024 | 18,0700 | 18,7550 | 17,8110 | 18,3300 | 18,3300 | 599.800 |
08 de fev. de 2024 | 18,2500 | 18,3350 | 17,5600 | 17,7600 | 17,7600 | 556.800 |
07 de fev. de 2024 | 18,8300 | 18,8800 | 17,3300 | 18,2600 | 18,2600 | 1.224.000 |
06 de fev. de 2024 | 19,7800 | 19,8900 | 18,4100 | 18,6700 | 18,6700 | 983.200 |
05 de fev. de 2024 | 18,2600 | 19,1600 | 18,0460 | 18,6000 | 18,6000 | 539.600 |
02 de fev. de 2024 | 19,3900 | 19,6850 | 17,9300 | 18,4700 | 18,4700 | 849.400 |
01 de fev. de 2024 | 18,2300 | 20,2100 | 17,8010 | 19,5000 | 19,5000 | 1.288.200 |
31 de jan. de 2024 | 17,8100 | 19,4990 | 17,7500 | 18,0800 | 18,0800 | 874.600 |
30 de jan. de 2024 | 18,1900 | 18,5630 | 17,5600 | 17,7400 | 17,7400 | 880.100 |
29 de jan. de 2024 | 16,7500 | 18,2500 | 16,3600 | 18,0400 | 18,0400 | 801.700 |
26 de jan. de 2024 | 17,0000 | 17,1500 | 16,1600 | 16,4900 | 16,4900 | 600.700 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |