Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
06 de mai. de 2024 | 12,3932 | 12,4543 | 12,3877 | 12,3918 | 12,3918 | - |
03 de mai. de 2024 | 12,4156 | 12,4414 | 12,3477 | 12,4218 | 12,4218 | - |
02 de mai. de 2024 | 12,3468 | 12,3706 | 12,3161 | 12,3441 | 12,3441 | - |
01 de mai. de 2024 | 12,4478 | 12,4506 | 12,3473 | 12,4471 | 12,4471 | - |
30 de abr. de 2024 | 12,4371 | 12,4611 | 12,3745 | 12,4465 | 12,4465 | - |
29 de abr. de 2024 | 12,5683 | 12,6348 | 12,4569 | 12,5684 | 12,5684 | - |
26 de abr. de 2024 | 12,5931 | 12,6556 | 12,5172 | 12,5936 | 12,5936 | - |
25 de abr. de 2024 | 12,4561 | 12,6398 | 12,4437 | 12,4549 | 12,4549 | - |
24 de abr. de 2024 | 12,4180 | 12,4701 | 12,3503 | 12,4153 | 12,4153 | - |
23 de abr. de 2024 | 12,5069 | 12,5132 | 12,4095 | 12,5076 | 12,5076 | - |
22 de abr. de 2024 | 12,4479 | 12,5373 | 12,3801 | 12,4479 | 12,4479 | - |
19 de abr. de 2024 | 12,3907 | 12,9824 | 12,3866 | 12,3999 | 12,3999 | - |
18 de abr. de 2024 | 12,3213 | 12,4680 | 12,3008 | 12,3118 | 12,3118 | - |
17 de abr. de 2024 | 12,3271 | 12,3486 | 12,2292 | 12,3238 | 12,3238 | - |
16 de abr. de 2024 | 12,1173 | 12,3529 | 12,1069 | 12,1172 | 12,1172 | - |
15 de abr. de 2024 | 12,0727 | 12,1474 | 12,0319 | 12,0716 | 12,0716 | - |
12 de abr. de 2024 | 12,0098 | 12,1661 | 11,9641 | 12,0092 | 12,0092 | - |
11 de abr. de 2024 | 12,0282 | 12,0431 | 11,9754 | 12,0182 | 12,0182 | - |
10 de abr. de 2024 | 12,0701 | 12,0793 | 12,0061 | 12,0701 | 12,0701 | - |
09 de abr. de 2024 | 12,0296 | 12,0563 | 11,9722 | 12,0210 | 12,0210 | - |
08 de abr. de 2024 | 12,1024 | 12,1216 | 12,0109 | 12,1011 | 12,1011 | - |
05 de abr. de 2024 | 12,2256 | 12,2361 | 12,0499 | 12,2249 | 12,2249 | - |
04 de abr. de 2024 | 12,2215 | 12,2713 | 12,2189 | 12,2286 | 12,2286 | - |
03 de abr. de 2024 | 12,2092 | 12,2672 | 12,1913 | 12,2004 | 12,2004 | - |
02 de abr. de 2024 | 12,2454 | 12,2666 | 12,1965 | 12,2440 | 12,2440 | - |
01 de abr. de 2024 | 12,2340 | 12,2720 | 12,1766 | 12,2423 | 12,2423 | - |
29 de mar. de 2024 | 12,2586 | 12,2691 | 12,2061 | 12,2644 | 12,2644 | - |
28 de mar. de 2024 | 12,1912 | 12,2857 | 12,1711 | 12,1906 | 12,1906 | - |
27 de mar. de 2024 | 12,2544 | 12,2611 | 12,1539 | 12,2543 | 12,2543 | - |
26 de mar. de 2024 | 12,2794 | 12,3247 | 12,2627 | 12,2799 | 12,2799 | - |
25 de mar. de 2024 | 12,3105 | 12,3316 | 12,2843 | 12,3105 | 12,3105 | - |
22 de mar. de 2024 | 12,3740 | 12,3901 | 12,2801 | 12,3736 | 12,3736 | - |
21 de mar. de 2024 | 12,3799 | 12,4158 | 12,3553 | 12,3806 | 12,3806 | - |
20 de mar. de 2024 | 12,3857 | 12,3956 | 12,3464 | 12,3851 | 12,3851 | - |
19 de mar. de 2024 | 12,4340 | 12,4872 | 12,3896 | 12,4346 | 12,4346 | - |
18 de mar. de 2024 | 12,3435 | 12,3994 | 12,3123 | 12,3421 | 12,3421 | - |
15 de mar. de 2024 | 12,3379 | 12,3649 | 12,3068 | 12,3328 | 12,3328 | - |
14 de mar. de 2024 | 12,3793 | 12,3944 | 12,3336 | 12,3773 | 12,3773 | - |
13 de mar. de 2024 | 12,4452 | 12,4503 | 12,4066 | 12,4389 | 12,4389 | - |
12 de mar. de 2024 | 12,4554 | 12,4750 | 12,4399 | 12,4640 | 12,4640 | - |
11 de mar. de 2024 | 12,4638 | 12,4735 | 12,4324 | 12,4600 | 12,4600 | - |
08 de mar. de 2024 | 12,5414 | 12,5558 | 12,4478 | 12,5435 | 12,5435 | - |
07 de mar. de 2024 | 12,4914 | 12,5416 | 12,4677 | 12,4822 | 12,4822 | - |
06 de mar. de 2024 | 12,4577 | 12,4821 | 12,4106 | 12,4579 | 12,4579 | - |
05 de mar. de 2024 | 12,4895 | 12,4973 | 12,4490 | 12,4900 | 12,4900 | - |
04 de mar. de 2024 | 12,5507 | 12,5558 | 12,5012 | 12,5496 | 12,5496 | - |
01 de mar. de 2024 | 12,5635 | 12,5708 | 12,5167 | 12,5589 | 12,5589 | - |
29 de fev. de 2024 | 12,5850 | 12,5978 | 12,5455 | 12,5929 | 12,5929 | - |
28 de fev. de 2024 | 12,6120 | 12,6151 | 12,5592 | 12,6120 | 12,6120 | - |
27 de fev. de 2024 | 12,6594 | 12,6608 | 12,5997 | 12,6491 | 12,6491 | - |
26 de fev. de 2024 | 12,6631 | 12,6796 | 12,6295 | 12,6691 | 12,6691 | - |
23 de fev. de 2024 | 12,6881 | 12,7088 | 12,6631 | 12,6886 | 12,6886 | - |
22 de fev. de 2024 | 12,6202 | 12,7139 | 12,6196 | 12,6193 | 12,6193 | - |
21 de fev. de 2024 | 12,6136 | 12,6302 | 12,5939 | 12,6158 | 12,6158 | - |
20 de fev. de 2024 | 12,6172 | 12,6311 | 12,5670 | 12,6175 | 12,6175 | - |
19 de fev. de 2024 | 12,6459 | 12,6553 | 12,6244 | 12,6458 | 12,6458 | - |
16 de fev. de 2024 | 12,6543 | 12,6659 | 12,6240 | 12,6538 | 12,6538 | - |
15 de fev. de 2024 | 12,6209 | 12,6587 | 12,5899 | 12,6115 | 12,6115 | - |
14 de fev. de 2024 | 12,6689 | 12,6835 | 12,5971 | 12,6794 | 12,6794 | - |
13 de fev. de 2024 | 12,6835 | 12,7105 | 12,6632 | 12,6763 | 12,6763 | - |
12 de fev. de 2024 | 12,6868 | 12,6993 | 12,6495 | 12,6876 | 12,6876 | - |
09 de fev. de 2024 | 12,7356 | 12,7550 | 12,6721 | 12,7358 | 12,7358 | - |
08 de fev. de 2024 | 12,6694 | 12,7153 | 12,6492 | 12,6591 | 12,6591 | - |
07 de fev. de 2024 | 12,6313 | 12,6760 | 12,6086 | 12,6228 | 12,6228 | - |
06 de fev. de 2024 | 12,6409 | 12,6691 | 12,5848 | 12,6327 | 12,6327 | - |
05 de fev. de 2024 | 12,7333 | 12,7693 | 12,6784 | 12,7312 | 12,7312 | - |
02 de fev. de 2024 | 12,7480 | 12,7670 | 12,7098 | 12,7507 | 12,7507 | - |
01 de fev. de 2024 | 12,8174 | 12,8388 | 12,7491 | 12,8136 | 12,8136 | - |
31 de jan. de 2024 | 12,7981 | 12,8613 | 12,7394 | 12,7980 | 12,7980 | - |
30 de jan. de 2024 | 12,8300 | 12,8480 | 12,7842 | 12,8383 | 12,8383 | - |
29 de jan. de 2024 | 12,7558 | 12,8316 | 12,7433 | 12,7597 | 12,7597 | - |
26 de jan. de 2024 | 12,7628 | 12,7903 | 12,7365 | 12,7620 | 12,7620 | - |
25 de jan. de 2024 | 12,7415 | 12,7796 | 12,6964 | 12,7416 | 12,7416 | - |
24 de jan. de 2024 | 12,8591 | 12,8604 | 12,7037 | 12,8605 | 12,8605 | - |
23 de jan. de 2024 | 12,7508 | 12,8826 | 12,7308 | 12,7508 | 12,7508 | - |
22 de jan. de 2024 | 12,7244 | 12,7613 | 12,6924 | 12,7227 | 12,7227 | - |
19 de jan. de 2024 | 12,7300 | 12,7399 | 12,6898 | 12,7291 | 12,7291 | - |
18 de jan. de 2024 | 12,7417 | 12,7641 | 12,6993 | 12,7321 | 12,7321 | - |
17 de jan. de 2024 | 12,7573 | 12,8444 | 12,7483 | 12,7569 | 12,7569 | - |
16 de jan. de 2024 | 12,5666 | 12,7590 | 12,5475 | 12,5751 | 12,5751 | - |
15 de jan. de 2024 | 12,5806 | 12,5875 | 12,5520 | 12,5794 | 12,5794 | - |
12 de jan. de 2024 | 12,6325 | 12,6433 | 12,5687 | 12,6315 | 12,6315 | - |
11 de jan. de 2024 | 12,6915 | 12,7282 | 12,6239 | 12,6932 | 12,6932 | - |
10 de jan. de 2024 | 12,6607 | 12,7161 | 12,6585 | 12,6705 | 12,6705 | - |
09 de jan. de 2024 | 12,5991 | 12,6601 | 12,5822 | 12,6078 | 12,6078 | - |
08 de jan. de 2024 | 12,6358 | 12,6385 | 12,5497 | 12,6344 | 12,6344 | - |
05 de jan. de 2024 | 12,7434 | 12,7491 | 12,6624 | 12,7441 | 12,7441 | - |
04 de jan. de 2024 | 12,7443 | 12,7892 | 12,7285 | 12,7443 | 12,7443 | - |
03 de jan. de 2024 | 12,7839 | 12,8101 | 12,7403 | 12,7751 | 12,7751 | - |
02 de jan. de 2024 | 12,8059 | 12,8310 | 12,7454 | 12,8069 | 12,8069 | - |
01 de jan. de 2024 | 12,7994 | 12,7994 | 12,7979 | 12,7898 | 12,7898 | - |
29 de dez. de 2023 | 12,8207 | 12,8440 | 12,7514 | 12,8112 | 12,8112 | - |
28 de dez. de 2023 | 12,8045 | 12,8286 | 12,7422 | 12,8161 | 12,8161 | - |
27 de dez. de 2023 | 12,8697 | 12,8753 | 12,7922 | 12,8698 | 12,8698 | - |
26 de dez. de 2023 | 12,8158 | 12,8543 | 12,7753 | 12,8097 | 12,8097 | - |
25 de dez. de 2023 | 12,7921 | 12,8218 | 12,7662 | 12,7761 | 12,7761 | - |
22 de dez. de 2023 | 12,8240 | 12,8393 | 12,7600 | 12,8196 | 12,8196 | - |
21 de dez. de 2023 | 12,8227 | 12,8328 | 12,7650 | 12,8244 | 12,8244 | - |
20 de dez. de 2023 | 12,7982 | 12,8326 | 12,7702 | 12,8012 | 12,8012 | - |
19 de dez. de 2023 | 12,8083 | 12,8478 | 12,7548 | 12,8089 | 12,8089 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |