Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de mai. de 2024 | 169,1333 | 169,4637 | 168,6731 | 169,4637 | 169,4637 | - |
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 | - |
11 de mar. de 2024 | 171,4509 | 171,6392 | 169,3341 | 171,4509 | 171,4509 | - |
08 de mar. de 2024 | 171,5712 | 172,0257 | 169,4870 | 171,5634 | 171,5634 | - |
07 de mar. de 2024 | 171,0601 | 171,5589 | 170,8476 | 171,0664 | 171,0664 | - |
06 de mar. de 2024 | 170,6665 | 171,3753 | 170,3250 | 170,6665 | 170,6665 | - |
05 de mar. de 2024 | 170,5715 | 170,9796 | 170,1852 | 170,5786 | 170,5786 | - |
04 de mar. de 2024 | 170,1525 | 170,8657 | 169,5105 | 170,1525 | 170,1525 | - |
01 de mar. de 2024 | 169,4280 | 170,3555 | 169,1169 | 169,4147 | 169,4147 | - |
29 de fev. de 2024 | 169,4184 | 170,9622 | 168,4010 | 169,4144 | 169,4144 | - |
28 de fev. de 2024 | 170,4523 | 170,5310 | 168,3676 | 170,4696 | 170,4696 | - |
27 de fev. de 2024 | 168,8239 | 170,2562 | 168,2494 | 168,8239 | 168,8239 | - |
26 de fev. de 2024 | 167,9747 | 169,0404 | 167,8496 | 167,9747 | 167,9747 | - |
23 de fev. de 2024 | 169,3343 | 169,7963 | 167,8346 | 169,3288 | 169,3288 | - |
22 de fev. de 2024 | 169,7228 | 170,6629 | 169,3202 | 169,7126 | 169,7126 | - |
21 de fev. de 2024 | 169,8546 | 170,1933 | 168,6675 | 169,8546 | 169,8546 | - |
20 de fev. de 2024 | 168,7244 | 169,8395 | 168,2890 | 168,5884 | 168,5884 | - |
19 de fev. de 2024 | 167,8697 | 168,8572 | 167,8697 | 167,8697 | 167,8697 | - |
16 de fev. de 2024 | 168,0291 | 168,3692 | 167,2646 | 168,0416 | 168,0416 | - |
15 de fev. de 2024 | 167,8165 | 168,7536 | 167,4536 | 167,8087 | 167,8087 | - |
14 de fev. de 2024 | 167,9198 | 168,3966 | 166,7286 | 167,9198 | 167,9198 | - |
13 de fev. de 2024 | 167,8580 | 167,8962 | 167,6642 | 167,8580 | 167,8580 | - |
12 de fev. de 2024 | 166,3892 | 167,8602 | 166,3892 | 166,3892 | 166,3892 | - |
09 de fev. de 2024 | 166,3491 | 167,5094 | 166,2542 | 166,3453 | 166,3453 | - |
08 de fev. de 2024 | 167,1600 | 167,6171 | 166,0490 | 167,1554 | 167,1554 | - |
07 de fev. de 2024 | 167,2690 | 167,5321 | 166,5533 | 167,2690 | 167,2690 | - |
06 de fev. de 2024 | 166,2433 | 167,4816 | 166,0482 | 166,6797 | 166,6797 | - |
05 de fev. de 2024 | 168,3491 | 168,3491 | 165,1657 | 168,3491 | 168,3491 | - |
02 de fev. de 2024 | 168,2800 | 168,5060 | 166,2457 | 168,2800 | 168,2800 | - |
01 de fev. de 2024 | 166,7867 | 168,2207 | 166,2595 | 166,7898 | 166,7898 | - |
31 de jan. de 2024 | 166,9086 | 167,5838 | 166,3519 | 166,9086 | 166,9086 | - |
30 de jan. de 2024 | 166,6037 | 168,0216 | 165,7411 | 166,9258 | 166,9258 | - |
29 de jan. de 2024 | 167,3734 | 168,1035 | 166,6946 | 167,3734 | 167,3734 | - |
26 de jan. de 2024 | 167,3573 | 167,9353 | 165,9470 | 167,3596 | 167,3596 | - |
25 de jan. de 2024 | 166,6240 | 167,6454 | 165,8096 | 166,6462 | 166,6462 | - |
24 de jan. de 2024 | 166,0825 | 167,4822 | 164,5362 | 166,0871 | 166,0871 | - |
23 de jan. de 2024 | 164,6327 | 166,8562 | 164,2384 | 164,6282 | 164,6282 | - |
22 de jan. de 2024 | 166,1163 | 166,6035 | 164,5148 | 166,1163 | 166,1163 | - |
19 de jan. de 2024 | 166,4064 | 167,1465 | 165,8306 | 166,3758 | 166,3758 | - |
18 de jan. de 2024 | 166,2407 | 166,5505 | 165,2172 | 166,2430 | 166,2430 | - |
17 de jan. de 2024 | 168,0409 | 168,1259 | 165,2638 | 168,0409 | 168,0409 | - |
16 de jan. de 2024 | 167,9953 | 168,2326 | 166,0318 | 168,0722 | 168,0722 | - |
15 de jan. de 2024 | 167,9179 | 168,3213 | 167,2620 | 167,9179 | 167,9179 | - |
12 de jan. de 2024 | 167,3027 | 168,8052 | 166,5078 | 167,2769 | 167,2769 | - |
11 de jan. de 2024 | 166,6815 | 167,7132 | 165,9358 | 166,6875 | 166,6875 | - |
10 de jan. de 2024 | 166,1037 | 167,1135 | 165,8259 | 166,0793 | 166,0793 | - |
09 de jan. de 2024 | 166,9866 | 167,3664 | 165,9037 | 166,9889 | 166,9889 | - |
08 de jan. de 2024 | 165,7407 | 167,1400 | 165,7292 | 165,7407 | 165,7407 | - |
05 de jan. de 2024 | 165,4222 | 167,0173 | 164,5007 | 165,4290 | 165,4290 | - |
04 de jan. de 2024 | 165,0613 | 165,4111 | 164,4460 | 165,0665 | 165,0665 | - |
03 de jan. de 2024 | 164,8640 | 166,9279 | 164,1367 | 164,8791 | 164,8791 | - |
02 de jan. de 2024 | 166,4974 | 166,6261 | 165,1937 | 166,4974 | 166,4974 | - |
01 de jan. de 2024 | 166,4974 | 166,5286 | 166,4974 | 166,4974 | 166,4974 | - |
29 de dez. de 2023 | 166,5846 | 166,8344 | 166,3856 | 166,5808 | 166,5808 | - |
28 de dez. de 2023 | 167,2883 | 168,7735 | 166,4703 | 167,2822 | 167,2822 | - |
27 de dez. de 2023 | 164,4130 | 167,9181 | 164,4130 | 164,4130 | 164,4130 | - |
26 de dez. de 2023 | 164,4130 | 167,1321 | 164,4130 | 164,4130 | 164,4130 | - |
25 de dez. de 2023 | 164,5985 | 164,5985 | 163,8531 | 164,5985 | 164,5985 | - |
22 de dez. de 2023 | 164,6644 | 165,7552 | 163,8747 | 164,6599 | 164,6599 | - |
21 de dez. de 2023 | 163,6216 | 165,5030 | 163,4121 | 163,6216 | 163,6216 | - |
20 de dez. de 2023 | 165,1580 | 165,3040 | 164,0097 | 165,1670 | 165,1670 | - |
19 de dez. de 2023 | 163,7609 | 165,3144 | 162,4282 | 163,7571 | 163,7571 | - |
18 de dez. de 2023 | 162,0668 | 162,7822 | 161,7838 | 162,1816 | 162,1816 | - |
15 de dez. de 2023 | 162,7887 | 163,4769 | 161,8106 | 162,7887 | 162,7887 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |