Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
19 de abr. de 2024 | 63.509,77 | 65.068,70 | 59.698,51 | 64.856,75 | 64.856,75 | 50.415.616.000 |
18 de abr. de 2024 | 61.275,32 | 64.125,69 | 60.833,48 | 63.512,75 | 63.512,75 | 36.006.307.335 |
17 de abr. de 2024 | 63.831,85 | 64.486,36 | 59.768,59 | 61.276,69 | 61.276,69 | 41.915.247.049 |
16 de abr. de 2024 | 63.419,30 | 64.355,67 | 61.716,40 | 63.811,86 | 63.811,86 | 42.847.528.078 |
15 de abr. de 2024 | 65.739,65 | 66.878,65 | 62.332,07 | 63.426,21 | 63.426,21 | 43.595.917.654 |
14 de abr. de 2024 | 63.836,23 | 65.824,43 | 62.205,85 | 65.738,73 | 65.738,73 | 49.084.320.047 |
13 de abr. de 2024 | 67.188,38 | 67.931,43 | 60.919,11 | 63.821,47 | 63.821,47 | 52.869.738.185 |
12 de abr. de 2024 | 70.061,38 | 71.222,74 | 65.254,84 | 67.195,87 | 67.195,87 | 44.129.299.406 |
11 de abr. de 2024 | 70.575,73 | 71.256,23 | 69.571,81 | 70.060,61 | 70.060,61 | 30.153.382.941 |
10 de abr. de 2024 | 69.140,24 | 71.093,43 | 67.503,56 | 70.587,88 | 70.587,88 | 38.318.601.774 |
09 de abr. de 2024 | 71.632,50 | 71.742,51 | 68.212,92 | 69.139,02 | 69.139,02 | 36.426.900.409 |
08 de abr. de 2024 | 69.362,55 | 72.715,36 | 69.064,24 | 71.631,36 | 71.631,36 | 37.261.432.669 |
07 de abr. de 2024 | 68.897,11 | 70.284,43 | 68.851,63 | 69.362,55 | 69.362,55 | 21.204.930.369 |
06 de abr. de 2024 | 67.840,57 | 69.629,60 | 67.491,72 | 68.896,11 | 68.896,11 | 19.967.785.809 |
05 de abr. de 2024 | 68.515,76 | 68.725,76 | 66.011,48 | 67.837,64 | 67.837,64 | 33.748.230.056 |
04 de abr. de 2024 | 65.975,70 | 69.291,26 | 65.113,80 | 68.508,84 | 68.508,84 | 34.439.527.442 |
03 de abr. de 2024 | 65.446,67 | 66.914,32 | 64.559,90 | 65.980,81 | 65.980,81 | 34.488.018.367 |
02 de abr. de 2024 | 69.705,02 | 69.708,38 | 64.586,59 | 65.446,97 | 65.446,97 | 50.705.240.709 |
01 de abr. de 2024 | 71.333,48 | 71.342,09 | 68.110,70 | 69.702,15 | 69.702,15 | 34.873.527.352 |
31 de mar. de 2024 | 69.647,78 | 71.377,78 | 69.624,87 | 71.333,65 | 71.333,65 | 20.050.941.373 |
30 de mar. de 2024 | 69.893,45 | 70.355,49 | 69.601,06 | 69.645,30 | 69.645,30 | 17.130.241.883 |
29 de mar. de 2024 | 70.744,80 | 70.913,09 | 69.076,66 | 69.892,83 | 69.892,83 | 25.230.851.763 |
28 de mar. de 2024 | 69.452,77 | 71.546,02 | 68.895,51 | 70.744,95 | 70.744,95 | 34.374.900.617 |
27 de mar. de 2024 | 69.991,90 | 71.727,69 | 68.381,93 | 69.455,34 | 69.455,34 | 40.827.113.309 |
26 de mar. de 2024 | 69.931,33 | 71.535,74 | 69.335,61 | 69.987,84 | 69.987,84 | 36.010.437.368 |
25 de mar. de 2024 | 67.234,09 | 71.162,59 | 66.414,84 | 69.958,81 | 69.958,81 | 42.700.139.523 |
24 de mar. de 2024 | 64.070,75 | 67.622,76 | 63.825,85 | 67.234,17 | 67.234,17 | 27.206.630.673 |
23 de mar. de 2024 | 63.802,72 | 65.976,40 | 63.038,49 | 64.062,20 | 64.062,20 | 24.738.964.812 |
22 de mar. de 2024 | 65.489,93 | 66.623,75 | 62.355,37 | 63.778,76 | 63.778,76 | 41.401.116.964 |
21 de mar. de 2024 | 67.911,59 | 68.199,99 | 64.580,92 | 65.491,39 | 65.491,39 | 44.480.350.565 |
20 de mar. de 2024 | 61.930,16 | 68.115,26 | 60.807,79 | 67.913,67 | 67.913,67 | 66.792.634.382 |
19 de mar. de 2024 | 67.556,13 | 68.106,93 | 61.536,18 | 61.912,77 | 61.912,77 | 74.215.844.794 |
18 de mar. de 2024 | 68.371,30 | 68.897,13 | 66.594,23 | 67.548,59 | 67.548,59 | 49.261.579.492 |
17 de mar. de 2024 | 65.316,34 | 68.845,72 | 64.545,32 | 68.390,63 | 68.390,63 | 44.716.864.318 |
16 de mar. de 2024 | 69.392,48 | 70.046,27 | 64.801,39 | 65.315,12 | 65.315,12 | 46.842.198.371 |
15 de mar. de 2024 | 71.387,88 | 72.357,13 | 65.630,70 | 69.403,77 | 69.403,77 | 78.320.453.976 |
14 de mar. de 2024 | 73.079,38 | 73.750,07 | 68.563,02 | 71.396,59 | 71.396,59 | 59.594.605.698 |
13 de mar. de 2024 | 71.482,12 | 73.637,48 | 71.334,09 | 73.083,50 | 73.083,50 | 48.212.536.929 |
12 de mar. de 2024 | 72.125,13 | 72.825,66 | 68.728,85 | 71.481,29 | 71.481,29 | 62.554.434.520 |
11 de mar. de 2024 | 69.020,55 | 72.850,71 | 67.194,88 | 72.123,91 | 72.123,91 | 65.716.656.765 |
10 de mar. de 2024 | 68.500,26 | 70.005,20 | 68.239,98 | 69.019,79 | 69.019,79 | 35.683.977.532 |
09 de mar. de 2024 | 68.299,26 | 68.673,05 | 68.053,13 | 68.498,88 | 68.498,88 | 21.609.650.379 |
08 de mar. de 2024 | 66.938,09 | 70.083,05 | 66.230,45 | 68.300,09 | 68.300,09 | 59.202.881.172 |
07 de mar. de 2024 | 66.099,74 | 68.029,92 | 65.655,53 | 66.925,48 | 66.925,48 | 46.989.543.159 |
06 de mar. de 2024 | 63.776,05 | 67.637,93 | 62.848,67 | 66.106,80 | 66.106,80 | 68.750.229.073 |
05 de mar. de 2024 | 68.341,05 | 69.170,63 | 59.323,91 | 63.801,20 | 63.801,20 | 102.802.940.877 |
04 de mar. de 2024 | 63.137,00 | 68.537,03 | 62.386,52 | 68.330,41 | 68.330,41 | 70.670.471.105 |
03 de mar. de 2024 | 62.031,58 | 63.230,21 | 61.435,02 | 63.167,37 | 63.167,37 | 26.253.811.450 |
02 de mar. de 2024 | 62.431,65 | 62.458,70 | 61.657,29 | 62.029,85 | 62.029,85 | 23.888.473.685 |
01 de mar. de 2024 | 61.168,06 | 63.155,10 | 60.802,53 | 62.440,63 | 62.440,63 | 40.186.368.423 |
29 de fev. de 2024 | 62.499,18 | 63.585,64 | 60.498,73 | 61.198,38 | 61.198,38 | 65.496.611.844 |
28 de fev. de 2024 | 57.071,10 | 63.913,13 | 56.738,43 | 62.504,79 | 62.504,79 | 83.239.156.760 |
27 de fev. de 2024 | 54.519,36 | 57.537,84 | 54.484,20 | 57.085,37 | 57.085,37 | 49.756.832.031 |
26 de fev. de 2024 | 51.730,54 | 54.938,18 | 50.931,03 | 54.522,40 | 54.522,40 | 34.074.411.896 |
25 de fev. de 2024 | 51.565,21 | 51.950,03 | 51.306,17 | 51.733,24 | 51.733,24 | 15.413.239.245 |
24 de fev. de 2024 | 50.736,37 | 51.684,20 | 50.585,45 | 51.571,10 | 51.571,10 | 15.174.077.879 |
23 de fev. de 2024 | 51.283,91 | 51.497,93 | 50.561,78 | 50.731,95 | 50.731,95 | 21.427.078.270 |
22 de fev. de 2024 | 51.854,64 | 52.009,61 | 50.926,29 | 51.304,97 | 51.304,97 | 25.413.900.611 |
21 de fev. de 2024 | 52.273,54 | 52.368,82 | 50.671,76 | 51.839,18 | 51.839,18 | 28.624.907.020 |
20 de fev. de 2024 | 51.777,73 | 52.945,05 | 50.792,31 | 52.284,88 | 52.284,88 | 33.353.758.256 |
19 de fev. de 2024 | 52.134,81 | 52.483,32 | 51.711,82 | 51.779,14 | 51.779,14 | 21.362.184.346 |
18 de fev. de 2024 | 51.661,97 | 52.356,96 | 51.233,71 | 52.122,55 | 52.122,55 | 17.595.377.311 |
17 de fev. de 2024 | 52.161,68 | 52.191,91 | 50.669,67 | 51.663,00 | 51.663,00 | 20.009.091.006 |
16 de fev. de 2024 | 51.937,73 | 52.537,97 | 51.641,37 | 52.160,20 | 52.160,20 | 28.180.567.298 |
15 de fev. de 2024 | 51.836,79 | 52.820,07 | 51.371,63 | 51.938,55 | 51.938,55 | 38.564.360.533 |
14 de fev. de 2024 | 49.733,45 | 52.021,37 | 49.296,83 | 51.826,70 | 51.826,70 | 39.105.608.050 |
13 de fev. de 2024 | 49.941,36 | 50.358,39 | 48.406,50 | 49.742,44 | 49.742,44 | 35.593.051.468 |
12 de fev. de 2024 | 48.296,39 | 50.280,48 | 47.745,76 | 49.958,22 | 49.958,22 | 34.511.985.805 |
11 de fev. de 2024 | 47.768,97 | 48.535,94 | 47.617,41 | 48.293,92 | 48.293,92 | 19.315.867.136 |
10 de fev. de 2024 | 47.153,53 | 48.146,17 | 46.905,32 | 47.771,28 | 47.771,28 | 16.398.681.570 |
09 de fev. de 2024 | 45.297,38 | 48.152,50 | 45.260,82 | 47.147,20 | 47.147,20 | 39.316.770.844 |
08 de fev. de 2024 | 44.332,13 | 45.575,84 | 44.332,13 | 45.301,57 | 45.301,57 | 26.154.524.080 |
07 de fev. de 2024 | 43.090,02 | 44.341,95 | 42.775,96 | 44.318,22 | 44.318,22 | 21.126.587.775 |
06 de fev. de 2024 | 42.657,39 | 43.344,15 | 42.529,02 | 43.084,67 | 43.084,67 | 16.798.476.726 |
05 de fev. de 2024 | 42.577,62 | 43.494,25 | 42.264,82 | 42.658,67 | 42.658,67 | 18.715.487.317 |
04 de fev. de 2024 | 42.994,94 | 43.097,64 | 42.374,83 | 42.583,58 | 42.583,58 | 14.802.225.490 |
03 de fev. de 2024 | 43.184,96 | 43.359,94 | 42.890,81 | 42.992,25 | 42.992,25 | 11.169.245.236 |
02 de fev. de 2024 | 43.077,64 | 43.422,49 | 42.584,34 | 43.185,86 | 43.185,86 | 18.603.843.039 |
01 de fev. de 2024 | 42.569,76 | 43.243,17 | 41.879,19 | 43.075,77 | 43.075,77 | 21.423.953.779 |
31 de jan. de 2024 | 42.946,25 | 43.717,41 | 42.298,95 | 42.582,61 | 42.582,61 | 24.673.628.793 |
30 de jan. de 2024 | 43.300,23 | 43.838,95 | 42.711,37 | 42.952,61 | 42.952,61 | 23.842.814.518 |
29 de jan. de 2024 | 42.030,91 | 43.305,87 | 41.818,33 | 43.288,25 | 43.288,25 | 20.668.476.578 |
28 de jan. de 2024 | 42.126,13 | 42.797,18 | 41.696,91 | 42.035,59 | 42.035,59 | 16.858.971.687 |
27 de jan. de 2024 | 41.815,63 | 42.195,63 | 41.431,28 | 42.120,05 | 42.120,05 | 11.422.941.934 |
26 de jan. de 2024 | 39.936,82 | 42.209,39 | 39.825,69 | 41.816,87 | 41.816,87 | 25.598.119.893 |
25 de jan. de 2024 | 40.075,55 | 40.254,48 | 39.545,66 | 39.933,81 | 39.933,81 | 18.491.782.013 |
24 de jan. de 2024 | 39.877,59 | 40.483,79 | 39.508,80 | 40.077,07 | 40.077,07 | 22.359.526.178 |
23 de jan. de 2024 | 39.518,71 | 40.127,35 | 38.521,89 | 39.845,55 | 39.845,55 | 29.244.553.045 |
22 de jan. de 2024 | 41.553,65 | 41.651,21 | 39.450,12 | 39.507,37 | 39.507,37 | 31.338.708.143 |
21 de jan. de 2024 | 41.671,49 | 41.855,37 | 41.497,01 | 41.545,79 | 41.545,79 | 9.344.043.642 |
20 de jan. de 2024 | 41.624,59 | 41.877,89 | 41.446,82 | 41.665,59 | 41.665,59 | 11.586.690.904 |
19 de jan. de 2024 | 41.278,46 | 42.134,16 | 40.297,46 | 41.618,41 | 41.618,41 | 25.752.407.154 |
18 de jan. de 2024 | 42.742,31 | 42.876,35 | 40.631,17 | 41.262,06 | 41.262,06 | 25.218.357.242 |
17 de jan. de 2024 | 43.132,10 | 43.189,89 | 42.189,31 | 42.742,65 | 42.742,65 | 20.851.232.595 |
16 de jan. de 2024 | 42.499,34 | 43.566,27 | 42.086,00 | 43.154,95 | 43.154,95 | 24.062.872.740 |
15 de jan. de 2024 | 41.715,07 | 43.319,72 | 41.705,42 | 42.511,97 | 42.511,97 | 22.320.220.558 |
14 de jan. de 2024 | 42.842,26 | 43.065,60 | 41.724,61 | 41.796,27 | 41.796,27 | 17.521.429.522 |
13 de jan. de 2024 | 42.799,45 | 43.234,66 | 42.464,14 | 42.842,38 | 42.842,38 | 20.601.860.469 |
12 de jan. de 2024 | 46.354,79 | 46.498,14 | 41.903,77 | 42.853,17 | 42.853,17 | 43.332.698.900 |
11 de jan. de 2024 | 46.656,07 | 48.969,37 | 45.678,64 | 46.368,59 | 46.368,59 | 45.833.734.549 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |