Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de jul. de 2024 | 164,5480 | 165,0142 | 163,7599 | 163,8571 | 163,8571 | - |
26 de jul. de 2024 | 164,6606 | 165,3386 | 164,0290 | 164,6217 | 164,6217 | - |
25 de jul. de 2024 | 164,0498 | 166,1492 | 163,0493 | 164,0509 | 164,0509 | - |
24 de jul. de 2024 | 165,6923 | 166,1293 | 164,1467 | 165,7035 | 165,7035 | - |
23 de jul. de 2024 | 166,0927 | 166,5217 | 164,8358 | 166,0927 | 166,0927 | - |
22 de jul. de 2024 | 166,7729 | 166,9108 | 164,6170 | 166,5121 | 166,5121 | - |
19 de jul. de 2024 | 165,5370 | 167,8294 | 165,4148 | 165,5477 | 165,5477 | - |
18 de jul. de 2024 | 168,1041 | 168,3700 | 166,3958 | 168,3592 | 168,3592 | - |
17 de jul. de 2024 | 170,0187 | 170,1270 | 168,3675 | 170,0226 | 170,0226 | - |
16 de jul. de 2024 | 169,2063 | 170,5611 | 169,0649 | 169,2265 | 169,2265 | - |
15 de jul. de 2024 | 168,9680 | 169,5275 | 167,8076 | 169,4860 | 169,4860 | - |
12 de jul. de 2024 | 168,9512 | 170,0611 | 168,1553 | 168,9395 | 168,9395 | - |
11 de jul. de 2024 | 169,7727 | 170,9773 | 169,0092 | 169,7680 | 169,7680 | - |
10 de jul. de 2024 | 169,2361 | 170,8710 | 167,5130 | 169,2314 | 169,2314 | - |
09 de jul. de 2024 | 167,5819 | 168,7985 | 167,4624 | 167,5710 | 167,5710 | - |
08 de jul. de 2024 | 166,8257 | 168,1130 | 166,4496 | 166,2581 | 166,2581 | - |
05 de jul. de 2024 | - | - | - | - | - | - |
04 de jul. de 2024 | 164,3895 | 167,0898 | 164,1778 | 164,3895 | 164,3895 | - |
03 de jul. de 2024 | 161,0044 | 164,3195 | 160,8319 | 161,3883 | 161,3883 | - |
02 de jul. de 2024 | 161,4537 | 163,0906 | 160,7760 | 161,4410 | 161,4410 | - |
01 de jul. de 2024 | 165,5813 | 165,5813 | 162,0688 | 165,5813 | 165,5813 | - |
28 de jun. de 2024 | 165,4772 | 165,9495 | 163,3107 | 165,4834 | 165,4834 | - |
27 de jun. de 2024 | 164,8782 | 167,2427 | 164,5497 | 164,8744 | 164,8744 | - |
26 de jun. de 2024 | 166,7233 | 168,4564 | 164,8574 | 166,7249 | 166,7249 | - |
25 de jun. de 2024 | 168,5259 | 168,6206 | 166,9820 | 168,5171 | 168,5171 | - |
24 de jun. de 2024 | 166,0442 | 169,0031 | 166,0442 | 166,0562 | 166,0562 | - |
21 de jun. de 2024 | 166,0311 | 166,9240 | 165,8094 | 165,9956 | 165,9956 | - |
20 de jun. de 2024 | 166,4908 | 167,9246 | 166,0435 | 166,4908 | 166,4908 | - |
19 de jun. de 2024 | 166,4104 | 167,3726 | 165,4884 | 166,7048 | 166,7048 | - |
18 de jun. de 2024 | 166,2983 | 168,0450 | 165,7127 | 166,5562 | 166,5562 | - |
17 de jun. de 2024 | 168,2835 | 168,7681 | 166,4096 | 168,2992 | 168,2992 | - |
14 de jun. de 2024 | 168,1978 | 168,7665 | 167,7092 | 168,1876 | 168,1876 | - |
13 de jun. de 2024 | 166,9854 | 168,7476 | 166,3869 | 166,8665 | 166,8665 | - |
12 de jun. de 2024 | 168,0384 | 168,8947 | 166,2071 | 168,2627 | 168,2627 | - |
11 de jun. de 2024 | 168,3542 | 169,0099 | 167,7957 | 168,3675 | 168,3675 | - |
10 de jun. de 2024 | 171,4218 | 171,9066 | 166,9158 | 170,8388 | 170,8388 | - |
07 de jun. de 2024 | 171,1805 | 171,2540 | 169,5882 | 170,8168 | 170,8168 | - |
06 de jun. de 2024 | 169,4270 | 171,0196 | 169,0814 | 169,6150 | 169,6150 | - |
05 de jun. de 2024 | 169,5485 | 171,1055 | 169,3337 | 169,5468 | 169,5468 | - |
04 de jun. de 2024 | 170,6858 | 172,0894 | 169,5124 | 171,3695 | 171,3695 | - |
03 de jun. de 2024 | 170,4254 | 172,2079 | 170,0645 | 170,4144 | 170,4144 | - |
31 de mai. de 2024 | 171,8810 | 172,1405 | 170,2588 | 171,8044 | 171,8044 | - |
30 de mai. de 2024 | 171,5496 | 172,4466 | 171,4868 | 171,7091 | 171,7091 | - |
29 de mai. de 2024 | 173,0090 | 173,1772 | 171,6046 | 173,0133 | 173,0133 | - |
28 de mai. de 2024 | 172,6664 | 173,8804 | 172,5839 | 172,7973 | 172,7973 | - |
27 de mai. de 2024 | 172,0135 | 173,2894 | 172,0135 | 173,0298 | 173,0298 | - |
24 de mai. de 2024 | 172,9977 | 173,4503 | 172,0515 | 172,9992 | 172,9992 | - |
23 de mai. de 2024 | 172,7436 | 173,6261 | 172,5276 | 172,6783 | 172,6783 | - |
22 de mai. de 2024 | 173,8225 | 174,1475 | 172,2760 | 173,5134 | 173,5134 | - |
21 de mai. de 2024 | 174,0561 | 174,8220 | 173,7979 | 173,9428 | 173,9428 | - |
20 de mai. de 2024 | 173,0588 | 174,5135 | 172,7839 | 173,0540 | 173,0540 | - |
17 de mai. de 2024 | 172,7005 | 173,6159 | 172,2566 | 172,7047 | 172,7047 | - |
16 de mai. de 2024 | 172,4471 | 173,7612 | 172,2740 | 172,4408 | 172,4408 | - |
15 de mai. de 2024 | 172,5481 | 172,9298 | 171,2181 | 172,4419 | 172,4419 | - |
14 de mai. de 2024 | 171,4564 | 172,7268 | 171,2487 | 171,4230 | 171,4230 | - |
13 de mai. de 2024 | 171,6012 | 172,5024 | 171,0413 | 171,5585 | 171,5585 | - |
10 de mai. de 2024 | 171,5564 | 174,0172 | 171,1387 | 171,5707 | 171,5707 | - |
09 de mai. de 2024 | 173,2142 | 173,7855 | 170,4119 | 173,2530 | 173,2530 | - |
08 de mai. de 2024 | 173,4945 | 173,7752 | 172,3634 | 173,7276 | 173,7276 | - |
07 de mai. de 2024 | 173,4325 | 174,3714 | 173,1086 | 173,3518 | 173,3518 | - |
06 de mai. de 2024 | 171,8527 | 173,7648 | 171,6638 | 171,8647 | 171,8647 | - |
03 de mai. de 2024 | 171,7961 | 173,9209 | 170,9259 | 171,7502 | 171,7502 | - |
02 de mai. de 2024 | 167,9328 | 172,0474 | 167,8844 | 167,9274 | 167,9274 | - |
01 de mai. de 2024 | 168,7713 | 171,2932 | 168,3891 | 168,7706 | 168,7706 | - |
30 de abr. de 2024 | 171,2422 | 171,4329 | 169,0457 | 171,2404 | 171,2404 | - |
29 de abr. de 2024 | 169,3379 | 171,6121 | 168,5908 | 169,3379 | 169,3379 | - |
26 de abr. de 2024 | 169,1717 | 171,0839 | 169,1221 | 169,2814 | 169,2814 | - |
25 de abr. de 2024 | 169,6142 | 170,7665 | 168,2256 | 169,6444 | 169,6444 | - |
24 de abr. de 2024 | 170,0044 | 170,2520 | 168,8397 | 170,1216 | 170,1216 | - |
23 de abr. de 2024 | 168,7508 | 169,6130 | 167,3253 | 168,7508 | 168,7508 | - |
22 de abr. de 2024 | 166,0434 | 168,0726 | 165,8725 | 165,9048 | 165,9048 | - |
19 de abr. de 2024 | 165,8671 | 167,3074 | 164,8023 | 165,8600 | 165,8600 | - |
18 de abr. de 2024 | 166,0318 | 166,2125 | 164,8286 | 166,0286 | 166,0286 | - |
17 de abr. de 2024 | 164,9266 | 166,2320 | 164,2018 | 164,2701 | 164,2701 | - |
16 de abr. de 2024 | 167,3946 | 167,5027 | 164,2232 | 167,4002 | 167,4002 | - |
15 de abr. de 2024 | 169,0923 | 170,5370 | 167,2454 | 170,0975 | 170,0975 | - |
12 de abr. de 2024 | 169,9727 | 170,8477 | 168,2721 | 169,9576 | 169,9576 | - |
11 de abr. de 2024 | 170,3632 | 170,9397 | 170,0266 | 170,7006 | 170,7006 | - |
10 de abr. de 2024 | 172,7710 | 172,7710 | 170,2436 | 172,5669 | 172,5669 | - |
09 de abr. de 2024 | 171,9287 | 172,9444 | 170,8097 | 171,9261 | 171,9261 | - |
08 de abr. de 2024 | 170,4252 | 171,8046 | 169,9929 | 170,4456 | 170,4456 | - |
05 de abr. de 2024 | 170,2937 | 171,5539 | 170,1920 | 170,6212 | 170,6212 | - |
04 de abr. de 2024 | 170,0796 | 172,1243 | 169,8873 | 170,0600 | 170,0600 | - |
03 de abr. de 2024 | 169,5003 | 170,1622 | 168,4014 | 169,4908 | 169,4908 | - |
02 de abr. de 2024 | 170,4178 | 171,8218 | 169,4512 | 171,8218 | 171,8218 | - |
01 de abr. de 2024 | 170,8400 | 171,7739 | 170,0445 | 170,8724 | 170,8724 | - |
29 de mar. de 2024 | 171,0057 | 171,7739 | 170,6670 | 170,8747 | 170,8747 | - |
28 de mar. de 2024 | 171,7754 | 172,4180 | 171,2631 | 171,7812 | 171,7812 | - |
27 de mar. de 2024 | 171,9994 | 172,3337 | 171,6658 | 171,9994 | 171,9994 | - |
26 de mar. de 2024 | 172,1012 | 172,3125 | 170,9494 | 172,1274 | 172,1274 | - |
25 de mar. de 2024 | 171,7115 | 172,0757 | 170,7190 | 171,7115 | 171,7115 | - |
22 de mar. de 2024 | 171,6385 | 171,8974 | 170,5796 | 171,6385 | 171,6385 | - |
21 de mar. de 2024 | 171,7800 | 172,2703 | 169,6270 | 171,7721 | 171,7721 | - |
20 de mar. de 2024 | 169,5650 | 170,4427 | 169,3901 | 169,5954 | 169,5954 | - |
19 de mar. de 2024 | 170,1300 | 170,1793 | 168,5531 | 170,1300 | 170,1300 | - |
18 de mar. de 2024 | 170,3849 | 170,8044 | 169,3469 | 170,3849 | 170,3849 | - |
15 de mar. de 2024 | 170,3575 | 170,8865 | 169,9382 | 170,3583 | 170,3583 | - |
14 de mar. de 2024 | 170,8884 | 171,4599 | 170,6070 | 170,8884 | 170,8884 | - |
13 de mar. de 2024 | 170,3089 | 170,9157 | 169,8710 | 170,3035 | 170,3035 | - |
12 de mar. de 2024 | 170,4758 | 170,9882 | 169,9223 | 170,4758 | 170,4758 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |