Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
24 de jun. de 2024 | - | - | - | - | - | - |
21 de jun. de 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
20 de jun. de 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
19 de jun. de 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
18 de jun. de 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
17 de jun. de 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
14 de jun. de 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
14 de jun. de 2024 | 1:100 Desdobramento de ações | |||||
13 de jun. de 2024 | 3,1400 | 3,2500 | 3,1100 | 3,1500 | 3,1500 | - |
12 de jun. de 2024 | 3,1200 | 3,2700 | 3,1200 | 3,1900 | 3,1900 | - |
11 de jun. de 2024 | 3,4400 | 3,4400 | 3,3900 | 3,3900 | 3,3900 | - |
10 de jun. de 2024 | 3,3700 | 3,4300 | 3,3700 | 3,4100 | 3,4100 | - |
07 de jun. de 2024 | 3,4100 | 3,5100 | 3,4100 | 3,4500 | 3,4500 | - |
06 de jun. de 2024 | 3,4200 | 3,5200 | 3,4200 | 3,4200 | 3,4200 | - |
05 de jun. de 2024 | 3,3300 | 3,3900 | 3,3100 | 3,3100 | 3,3100 | - |
04 de jun. de 2024 | 3,4400 | 3,5200 | 3,4300 | 3,4300 | 3,4300 | - |
03 de jun. de 2024 | 3,4400 | 4,4300 | 3,4400 | 3,4800 | 3,4800 | 50 |
31 de mai. de 2024 | 3,1000 | 3,4300 | 3,1000 | 3,4200 | 3,4200 | - |
30 de mai. de 2024 | 3,0900 | 3,3200 | 3,0900 | 3,2800 | 3,2800 | - |
29 de mai. de 2024 | 3,2400 | 3,3000 | 3,2000 | 3,2700 | 3,2700 | - |
28 de mai. de 2024 | 3,4100 | 3,4700 | 3,3100 | 3,3100 | 3,3100 | - |
27 de mai. de 2024 | 3,2200 | 3,5100 | 3,2200 | 3,4600 | 3,4600 | 1 |
24 de mai. de 2024 | 3,2300 | 3,2300 | 3,1600 | 3,1800 | 3,1800 | - |
23 de mai. de 2024 | 3,3100 | 3,3100 | 3,1000 | 3,1000 | 3,1000 | - |
22 de mai. de 2024 | 3,3500 | 3,4400 | 3,3300 | 3,3500 | 3,3500 | - |
21 de mai. de 2024 | 3,3300 | 3,4800 | 3,3300 | 3,4300 | 3,4300 | - |
20 de mai. de 2024 | 3,4100 | 3,4400 | 3,3700 | 3,3800 | 3,3800 | - |
17 de mai. de 2024 | 3,2400 | 3,4300 | 3,2400 | 3,4300 | 3,4300 | - |
16 de mai. de 2024 | 3,2200 | 3,4600 | 3,2200 | 3,4600 | 3,4600 | - |
15 de mai. de 2024 | 2,9600 | 3,4200 | 2,9600 | 3,2500 | 3,2500 | - |
14 de mai. de 2024 | 2,6200 | 2,9800 | 2,6200 | 2,9800 | 2,9800 | - |
13 de mai. de 2024 | 2,6000 | 2,6300 | 2,5600 | 2,5900 | 2,5900 | - |
10 de mai. de 2024 | 2,6400 | 2,7800 | 2,6300 | 2,6300 | 2,6300 | - |
09 de mai. de 2024 | 2,5900 | 2,6900 | 2,5500 | 2,6700 | 2,6700 | - |
08 de mai. de 2024 | 2,6500 | 2,7300 | 2,6500 | 2,7200 | 2,7200 | - |
07 de mai. de 2024 | 2,5100 | 2,6800 | 2,5100 | 2,6700 | 2,6700 | - |
06 de mai. de 2024 | 2,6600 | 2,8000 | 2,5300 | 2,5800 | 2,5800 | - |
03 de mai. de 2024 | 2,5000 | 2,7100 | 2,5000 | 2,7000 | 2,7000 | - |
02 de mai. de 2024 | 2,3100 | 2,5400 | 2,3100 | 2,5300 | 2,5300 | - |
30 de abr. de 2024 | 2,3500 | 2,4300 | 2,3500 | 2,3900 | 2,3900 | - |
29 de abr. de 2024 | 2,3200 | 2,5300 | 2,3200 | 2,4700 | 2,4700 | - |
26 de abr. de 2024 | 2,4400 | 2,4800 | 2,3800 | 2,4000 | 2,4000 | - |
25 de abr. de 2024 | 2,4500 | 2,5400 | 2,4000 | 2,4000 | 2,4000 | - |
24 de abr. de 2024 | 2,4700 | 2,7000 | 2,4700 | 2,6400 | 2,6400 | - |
23 de abr. de 2024 | 2,4300 | 2,5400 | 2,4300 | 2,5100 | 2,5100 | 322 |
22 de abr. de 2024 | 2,4300 | 2,5400 | 2,3700 | 2,4900 | 2,4900 | - |
19 de abr. de 2024 | 2,2600 | 2,5300 | 2,2600 | 2,5200 | 2,5200 | - |
18 de abr. de 2024 | 2,3600 | 2,3600 | 2,2800 | 2,2800 | 2,2800 | - |
17 de abr. de 2024 | 2,2700 | 2,4400 | 2,2700 | 2,4300 | 2,4300 | - |
16 de abr. de 2024 | 2,4000 | 2,4000 | 2,3200 | 2,3800 | 2,3800 | - |
15 de abr. de 2024 | 2,7500 | 2,7500 | 2,5900 | 2,6000 | 2,6000 | - |
12 de abr. de 2024 | 2,8300 | 2,9900 | 2,7900 | 2,7900 | 2,7900 | - |
11 de abr. de 2024 | 2,9300 | 2,9700 | 2,8300 | 2,8700 | 2,8700 | - |
10 de abr. de 2024 | 3,1400 | 3,1400 | 2,9300 | 2,9800 | 2,9800 | - |
09 de abr. de 2024 | 3,4600 | 3,4600 | 3,1200 | 3,1300 | 3,1300 | - |
08 de abr. de 2024 | 3,6100 | 3,6100 | 3,2100 | 3,2100 | 3,2100 | - |
05 de abr. de 2024 | 3,2700 | 3,3900 | 3,2700 | 3,3600 | 3,3600 | 1 |
04 de abr. de 2024 | 3,3400 | 3,3900 | 3,3300 | 3,3900 | 3,3900 | - |
03 de abr. de 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
02 de abr. de 2024 | 3,0200 | 3,0700 | 3,0200 | 3,0700 | 3,0700 | - |
28 de mar. de 2024 | 2,9300 | 2,9500 | 2,7600 | 2,9500 | 2,9500 | - |
27 de mar. de 2024 | 9,0300 | 9,0300 | 9,0300 | 9,0300 | 9,0300 | - |
26 de mar. de 2024 | 18,7400 | 18,7400 | 8,9000 | 9,0300 | 9,0300 | - |
25 de mar. de 2024 | 53,6500 | 53,6500 | 53,6500 | 53,6500 | 53,6500 | - |
22 de mar. de 2024 | 54,9500 | 54,9500 | 53,5500 | 53,9500 | 53,9500 | - |
21 de mar. de 2024 | 53,8500 | 55,7500 | 53,8500 | 55,0000 | 55,0000 | - |
20 de mar. de 2024 | 57,5000 | 57,5000 | 55,0000 | 55,2000 | 55,2000 | - |
19 de mar. de 2024 | 56,2000 | 57,8500 | 56,2000 | 57,8500 | 57,8500 | - |
18 de mar. de 2024 | 59,7000 | 59,8500 | 56,2000 | 56,4000 | 56,4000 | - |
15 de mar. de 2024 | 61,0000 | 63,5000 | 61,0000 | 61,9500 | 61,9500 | - |
14 de mar. de 2024 | 55,0000 | 62,1000 | 55,0000 | 58,8500 | 58,8500 | - |
13 de mar. de 2024 | 53,8000 | 56,3000 | 53,0000 | 56,3000 | 56,3000 | - |
12 de mar. de 2024 | 49,8400 | 54,6500 | 49,1400 | 54,6500 | 54,6500 | - |
11 de mar. de 2024 | 48,4800 | 51,8000 | 48,4800 | 49,7600 | 49,7600 | - |
08 de mar. de 2024 | 50,0000 | 52,3500 | 48,9000 | 49,0400 | 49,0400 | - |
07 de mar. de 2024 | 52,5000 | 52,5000 | 49,8800 | 51,3000 | 51,3000 | - |
06 de mar. de 2024 | 49,3400 | 57,5000 | 49,3200 | 54,0000 | 54,0000 | - |
05 de mar. de 2024 | 48,5600 | 54,2500 | 48,0200 | 51,0500 | 51,0500 | - |
04 de mar. de 2024 | 42,9400 | 49,2800 | 42,9400 | 48,4200 | 48,4200 | 8 |
01 de mar. de 2024 | 44,4200 | 45,0400 | 41,3000 | 42,9600 | 42,9600 | - |
29 de fev. de 2024 | 53,9500 | 53,9500 | 46,1000 | 51,1000 | 51,1000 | - |
28 de fev. de 2024 | 69,4500 | 69,4500 | 53,2500 | 53,2500 | 53,2500 | - |
27 de fev. de 2024 | 50,0500 | 69,8500 | 50,0500 | 68,6000 | 68,6000 | - |
26 de fev. de 2024 | 40,2400 | 41,5600 | 39,8800 | 41,1000 | 41,1000 | - |
23 de fev. de 2024 | 39,8600 | 39,8600 | 38,4200 | 39,7600 | 39,7600 | - |
22 de fev. de 2024 | 43,2800 | 43,2800 | 39,9200 | 39,9200 | 39,9200 | - |
21 de fev. de 2024 | 39,8000 | 43,2600 | 37,8000 | 40,9000 | 40,9000 | 5 |
20 de fev. de 2024 | 42,7400 | 42,7400 | 38,0000 | 38,6200 | 38,6200 | - |
19 de fev. de 2024 | 45,3200 | 45,3200 | 40,9400 | 41,2400 | 41,2400 | - |
16 de fev. de 2024 | 48,1800 | 48,1800 | 44,6400 | 44,7400 | 44,7400 | - |
15 de fev. de 2024 | 49,7200 | 49,7200 | 47,8600 | 47,8600 | 47,8600 | - |
14 de fev. de 2024 | 50,9000 | 50,9000 | 47,5800 | 48,0600 | 48,0600 | 5 |
13 de fev. de 2024 | 49,7600 | 49,7600 | 48,9400 | 49,0400 | 49,0400 | - |
12 de fev. de 2024 | 50,0500 | 50,0500 | 48,9400 | 48,9800 | 48,9800 | - |
09 de fev. de 2024 | 52,8500 | 52,8500 | 49,7200 | 49,7200 | 49,7200 | - |
08 de fev. de 2024 | 52,7500 | 52,7500 | 50,9500 | 50,9500 | 50,9500 | - |
07 de fev. de 2024 | 54,6000 | 54,6000 | 52,1500 | 52,1500 | 52,1500 | - |
06 de fev. de 2024 | 55,3000 | 55,3000 | 52,9000 | 54,1500 | 54,1500 | - |
05 de fev. de 2024 | 58,3000 | 58,7500 | 54,7500 | 54,7500 | 54,7500 | - |
02 de fev. de 2024 | 59,1000 | 59,4000 | 57,5500 | 57,5500 | 57,5500 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |