Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
23 de mai. de 2024 | 649,7271 | 651,6207 | 649,4827 | 650,6465 | 650,6465 | - |
22 de mai. de 2024 | 651,9136 | 652,6212 | 650,1052 | 651,9072 | 651,9072 | - |
21 de mai. de 2024 | 652,3348 | 652,7775 | 650,2565 | 652,3348 | 652,3348 | - |
20 de mai. de 2024 | 649,1379 | 653,6704 | 648,7477 | 649,1379 | 649,1379 | - |
17 de mai. de 2024 | 650,9167 | 651,9211 | 649,5703 | 650,9125 | 650,9125 | - |
16 de mai. de 2024 | 651,4041 | 651,7806 | 649,5858 | 651,4045 | 651,4045 | - |
15 de mai. de 2024 | 648,3683 | 651,5332 | 648,3211 | 648,3855 | 648,3855 | - |
14 de mai. de 2024 | 647,0071 | 649,3286 | 645,4601 | 647,0262 | 647,0262 | - |
13 de mai. de 2024 | 645,6528 | 647,2855 | 645,1404 | 645,6572 | 645,6572 | - |
10 de mai. de 2024 | 645,1616 | 647,3604 | 644,6040 | 645,1752 | 645,1752 | - |
09 de mai. de 2024 | 642,2795 | 644,9186 | 641,8376 | 642,3317 | 642,3317 | - |
08 de mai. de 2024 | 641,3270 | 642,7787 | 639,9597 | 641,3139 | 641,3139 | - |
07 de mai. de 2024 | 643,8878 | 644,3123 | 642,1521 | 643,9014 | 643,9014 | - |
06 de mai. de 2024 | 640,4897 | 644,9695 | 640,0878 | 640,5093 | 640,5093 | - |
03 de mai. de 2024 | 642,6218 | 645,3282 | 639,5370 | 642,6064 | 642,6064 | - |
02 de mai. de 2024 | 635,9020 | 641,2701 | 635,8069 | 635,9106 | 635,9106 | - |
01 de mai. de 2024 | 636,5974 | 640,8313 | 635,7291 | 636,6212 | 636,6212 | - |
30 de abr. de 2024 | 641,4744 | 641,7034 | 637,4341 | 641,5059 | 641,5059 | - |
29 de abr. de 2024 | 641,0227 | 642,0201 | 640,0176 | 641,0270 | 641,0270 | - |
26 de abr. de 2024 | 639,6465 | 640,9354 | 638,7679 | 639,7252 | 639,7252 | - |
25 de abr. de 2024 | 637,1545 | 638,9987 | 636,4363 | 637,1920 | 637,1920 | - |
24 de abr. de 2024 | 638,7891 | 639,1233 | 636,1094 | 638,8665 | 638,8665 | - |
23 de abr. de 2024 | 636,6496 | 639,0403 | 636,0180 | 636,6104 | 636,6104 | - |
22 de abr. de 2024 | 632,2303 | 636,1719 | 632,2303 | 632,3275 | 632,3275 | - |
19 de abr. de 2024 | 631,7410 | 634,4706 | 631,3555 | 631,7238 | 631,7238 | - |
18 de abr. de 2024 | 631,1596 | 632,7188 | 631,0261 | 631,2028 | 631,2028 | - |
17 de abr. de 2024 | 628,6348 | 630,6904 | 627,8848 | 628,6257 | 628,6257 | - |
16 de abr. de 2024 | 629,7560 | 630,5804 | 627,5009 | 629,7636 | 629,7636 | - |
15 de abr. de 2024 | 629,1542 | 632,6055 | 628,4742 | 629,0855 | 629,0855 | - |
12 de abr. de 2024 | 632,5162 | 632,7482 | 628,7706 | 632,5294 | 632,5294 | - |
11 de abr. de 2024 | 632,0952 | 633,5951 | 630,7787 | 632,0651 | 632,0651 | - |
10 de abr. de 2024 | 637,1398 | 637,7727 | 631,7905 | 637,0701 | 637,0701 | - |
09 de abr. de 2024 | 636,8511 | 638,1624 | 635,6960 | 636,8274 | 636,8274 | - |
08 de abr. de 2024 | 633,5820 | 636,8850 | 633,2961 | 633,6357 | 633,6357 | - |
05 de abr. de 2024 | 636,2795 | 636,4191 | 632,1806 | 636,2374 | 636,2374 | - |
04 de abr. de 2024 | 634,1187 | 639,3544 | 633,9003 | 634,0456 | 634,0456 | - |
03 de abr. de 2024 | 632,1722 | 634,6226 | 631,0397 | 632,1457 | 632,1457 | - |
02 de abr. de 2024 | 634,8101 | 635,1958 | 631,2628 | 634,8232 | 634,8232 | - |
01 de abr. de 2024 | 633,7654 | 634,7091 | 632,3918 | 633,8457 | 633,8457 | - |
29 de mar. de 2024 | 633,3283 | 634,1705 | 632,1131 | 633,3262 | 633,3262 | - |
28 de mar. de 2024 | 631,3643 | 633,7114 | 630,0560 | 631,3950 | 631,3950 | - |
27 de mar. de 2024 | 630,8338 | 631,7258 | 629,6247 | 630,7502 | 630,7502 | - |
26 de mar. de 2024 | 630,2784 | 632,1437 | 628,7568 | 630,3116 | 630,3116 | - |
25 de mar. de 2024 | 628,0156 | 630,9175 | 627,7360 | 628,0475 | 628,0475 | - |
22 de mar. de 2024 | 631,4584 | 633,3082 | 628,1926 | 631,4777 | 631,4777 | - |
21 de mar. de 2024 | 633,3118 | 634,0121 | 628,2104 | 633,3516 | 633,3516 | - |
20 de mar. de 2024 | 628,5462 | 629,0871 | 627,0396 | 628,6292 | 628,6292 | - |
19 de mar. de 2024 | 629,6671 | 629,6671 | 626,2836 | 629,6285 | 629,6285 | - |
18 de mar. de 2024 | 628,2125 | 629,7645 | 627,9569 | 628,2466 | 628,2466 | - |
15 de mar. de 2024 | 628,0435 | 631,1797 | 627,4912 | 628,0208 | 628,0208 | - |
14 de mar. de 2024 | 631,0367 | 631,2753 | 628,3093 | 631,0239 | 631,0239 | - |
13 de mar. de 2024 | 627,6887 | 631,2331 | 627,5038 | 627,6983 | 627,6983 | - |
12 de mar. de 2024 | 629,3586 | 629,8578 | 627,5445 | 629,3138 | 629,3138 | - |
11 de mar. de 2024 | 627,1620 | 628,9613 | 626,8629 | 626,9877 | 626,9877 | - |
08 de mar. de 2024 | 629,0005 | 630,8345 | 628,2748 | 628,9719 | 628,9719 | - |
07 de mar. de 2024 | 625,8932 | 628,5222 | 625,3058 | 625,8546 | 625,8546 | - |
06 de mar. de 2024 | 622,0851 | 626,2114 | 620,3690 | 622,0535 | 622,0535 | - |
05 de mar. de 2024 | 621,8732 | 623,6174 | 620,5652 | 621,9370 | 621,9370 | - |
04 de mar. de 2024 | 621,9936 | 622,7394 | 619,4069 | 621,9238 | 621,9238 | - |
01 de mar. de 2024 | 620,7946 | 622,2396 | 619,6833 | 620,4305 | 620,4305 | - |
29 de fev. de 2024 | 619,9327 | 622,1004 | 619,1962 | 619,9227 | 619,9227 | - |
28 de fev. de 2024 | 621,5927 | 622,1238 | 618,2642 | 621,5837 | 621,5837 | - |
27 de fev. de 2024 | 622,6011 | 623,4182 | 621,3578 | 622,4694 | 622,4694 | - |
26 de fev. de 2024 | 620,8553 | 622,6865 | 620,1019 | 620,9721 | 620,9721 | - |
23 de fev. de 2024 | 621,8248 | 623,2574 | 620,6450 | 621,9283 | 621,9283 | - |
22 de fev. de 2024 | 620,8422 | 623,4243 | 619,1027 | 620,6158 | 620,6158 | - |
21 de fev. de 2024 | 619,1235 | 620,5465 | 618,1180 | 619,1553 | 619,1553 | - |
20 de fev. de 2024 | 619,8413 | 621,3331 | 618,7711 | 619,8535 | 619,8535 | - |
19 de fev. de 2024 | 618,7609 | 620,9768 | 618,7609 | 618,7480 | 618,7480 | - |
16 de fev. de 2024 | 619,7251 | 619,9006 | 618,2726 | 619,7540 | 619,7540 | - |
15 de fev. de 2024 | 615,9548 | 619,3140 | 612,4753 | 615,9388 | 615,9388 | - |
14 de fev. de 2024 | 612,7464 | 615,8563 | 612,4756 | 612,7844 | 612,7844 | - |
13 de fev. de 2024 | 617,7960 | 618,5179 | 612,1900 | 617,8621 | 617,8621 | - |
12 de fev. de 2024 | 615,6777 | 618,6390 | 615,6078 | 615,6735 | 615,6735 | - |
09 de fev. de 2024 | 617,0902 | 619,8796 | 616,6031 | 617,1312 | 617,1312 | - |
08 de fev. de 2024 | 616,6237 | 617,3088 | 615,5298 | 616,5321 | 616,5321 | - |
07 de fev. de 2024 | 614,9284 | 616,9767 | 614,8092 | 614,9411 | 614,9411 | - |
06 de fev. de 2024 | 612,1137 | 614,5039 | 612,1137 | 612,1116 | 612,1116 | - |
05 de fev. de 2024 | 619,7991 | 619,9849 | 612,1331 | 619,6774 | 619,6774 | - |
02 de fev. de 2024 | 617,7365 | 618,8455 | 614,0236 | 617,8022 | 617,8022 | - |
01 de fev. de 2024 | 615,1877 | 617,9467 | 613,8286 | 614,9935 | 614,9935 | - |
31 de jan. de 2024 | 616,1224 | 618,5114 | 614,5511 | 616,1415 | 616,1415 | - |
30 de jan. de 2024 | 615,3016 | 615,8743 | 613,4841 | 615,3143 | 615,3143 | - |
29 de jan. de 2024 | 613,4092 | 614,3240 | 612,4544 | 613,4828 | 613,4828 | - |
26 de jan. de 2024 | 610,5900 | 613,8434 | 610,4392 | 610,6715 | 610,6715 | - |
25 de jan. de 2024 | 608,0410 | 610,3821 | 607,6479 | 608,0849 | 608,0849 | - |
24 de jan. de 2024 | 610,8034 | 612,3849 | 609,4723 | 610,8140 | 610,8140 | - |
23 de jan. de 2024 | 609,4460 | 610,5810 | 608,9705 | 609,4583 | 609,4583 | - |
22 de jan. de 2024 | 609,5792 | 611,8086 | 608,4584 | 609,4272 | 609,4272 | - |
19 de jan. de 2024 | 607,4915 | 609,2557 | 606,7468 | 607,4150 | 607,4150 | - |
18 de jan. de 2024 | 606,3193 | 607,3092 | 605,4100 | 606,2493 | 606,2493 | - |
17 de jan. de 2024 | 606,4837 | 606,8784 | 604,6093 | 606,4796 | 606,4796 | - |
16 de jan. de 2024 | 608,5615 | 608,5947 | 605,6876 | 608,6074 | 608,6074 | - |
15 de jan. de 2024 | 608,9223 | 609,1663 | 607,7669 | 608,7896 | 608,7896 | - |
12 de jan. de 2024 | 609,4915 | 611,5598 | 608,8018 | 609,4014 | 609,4014 | - |
11 de jan. de 2024 | 609,1031 | 610,6673 | 606,6607 | 609,1253 | 609,1253 | - |
10 de jan. de 2024 | 608,2407 | 609,3996 | 607,9748 | 608,1974 | 608,1974 | - |
09 de jan. de 2024 | 609,5730 | 610,0388 | 607,1138 | 609,5584 | 609,5584 | - |
08 de jan. de 2024 | 606,0394 | 609,0714 | 605,5237 | 606,0063 | 606,0063 | - |
05 de jan. de 2024 | 607,7324 | 611,2921 | 606,1840 | 607,8218 | 607,8218 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |