Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 4,5200 | 4,6600 | 4,5000 | 4,5600 | 4,5600 | 1.346.300 |
25 de abr. de 2024 | 4,5000 | 4,5800 | 4,4600 | 4,4700 | 4,4700 | 1.401.500 |
24 de abr. de 2024 | 4,5900 | 4,5900 | 4,4600 | 4,5000 | 4,5000 | 1.264.700 |
23 de abr. de 2024 | 4,5100 | 4,6600 | 4,4800 | 4,5700 | 4,5700 | 1.803.900 |
22 de abr. de 2024 | 4,6400 | 4,7200 | 4,5500 | 4,5700 | 4,5700 | 2.773.900 |
19 de abr. de 2024 | 4,3800 | 4,6400 | 4,3600 | 4,6200 | 4,6200 | 2.558.900 |
18 de abr. de 2024 | 4,3400 | 4,4200 | 4,2200 | 4,4000 | 4,4000 | 1.985.900 |
17 de abr. de 2024 | 4,3700 | 4,4700 | 4,3000 | 4,3300 | 4,3300 | 1.902.400 |
16 de abr. de 2024 | 4,3000 | 4,3900 | 4,2700 | 4,3500 | 4,3500 | 1.777.400 |
15 de abr. de 2024 | 4,4100 | 4,4500 | 4,2800 | 4,3500 | 4,3500 | 2.629.500 |
12 de abr. de 2024 | 4,5600 | 4,5800 | 4,4000 | 4,4400 | 4,4400 | 1.961.900 |
11 de abr. de 2024 | 4,5600 | 4,7200 | 4,5300 | 4,5400 | 4,5400 | 1.993.200 |
10 de abr. de 2024 | 4,5800 | 4,5800 | 4,4900 | 4,5600 | 4,5600 | 1.093.400 |
09 de abr. de 2024 | 4,6600 | 4,7200 | 4,5500 | 4,5900 | 4,5900 | 1.656.900 |
08 de abr. de 2024 | 4,6500 | 4,7000 | 4,5400 | 4,6000 | 4,6000 | 1.967.900 |
05 de abr. de 2024 | 4,5200 | 4,6300 | 4,4600 | 4,5800 | 4,5800 | 1.555.400 |
04 de abr. de 2024 | 4,6100 | 4,7900 | 4,4800 | 4,5400 | 4,5400 | 3.735.100 |
03 de abr. de 2024 | 5,2300 | 5,2500 | 4,4500 | 4,6500 | 4,6500 | 10.072.800 |
02 de abr. de 2024 | 5,2400 | 5,3700 | 5,1100 | 5,2400 | 5,2400 | 3.426.500 |
02 de abr. de 2024 | 2.41496 Dividendo | |||||
01 de abr. de 2024 | 7,7700 | 8,1500 | 7,6500 | 7,7000 | 5,2850 | 4.239.100 |
28 de mar. de 2024 | 7,6000 | 7,8800 | 7,6000 | 7,6800 | 5,2713 | 2.599.900 |
27 de mar. de 2024 | 7,4400 | 7,8800 | 7,4300 | 7,6000 | 5,2164 | 2.922.300 |
26 de mar. de 2024 | 7,4500 | 7,5000 | 7,2700 | 7,4200 | 5,0929 | 1.711.700 |
25 de mar. de 2024 | 7,6500 | 7,7100 | 7,4400 | 7,4800 | 5,1340 | 2.395.700 |
22 de mar. de 2024 | 7,8200 | 7,8200 | 7,6200 | 7,6700 | 5,2644 | 1.226.800 |
21 de mar. de 2024 | 7,7000 | 7,8700 | 7,6700 | 7,7600 | 5,3262 | 1.872.600 |
20 de mar. de 2024 | 7,7100 | 7,8600 | 7,6000 | 7,7000 | 5,2850 | 1.937.900 |
19 de mar. de 2024 | 7,9300 | 7,9800 | 7,7100 | 7,7400 | 5,3125 | 1.358.200 |
18 de mar. de 2024 | 7,9300 | 8,2500 | 7,8400 | 7,9000 | 5,4223 | 2.800.200 |
15 de mar. de 2024 | 8,3100 | 8,3800 | 7,8600 | 7,8800 | 5,4086 | 3.929.300 |
14 de mar. de 2024 | 8,4900 | 8,8300 | 8,2800 | 8,3000 | 5,6969 | 3.965.800 |
13 de mar. de 2024 | 8,3500 | 8,5800 | 8,3200 | 8,4700 | 5,8135 | 1.167.300 |
12 de mar. de 2024 | 8,4300 | 8,4300 | 8,3300 | 8,4000 | 5,7655 | 838.200 |
11 de mar. de 2024 | 8,5200 | 8,5700 | 8,3400 | 8,3400 | 5,7243 | 1.016.800 |
08 de mar. de 2024 | 8,2300 | 8,6400 | 8,2200 | 8,5500 | 5,8685 | 1.891.700 |
07 de mar. de 2024 | 8,6800 | 8,7000 | 8,2100 | 8,3300 | 5,7175 | 2.767.000 |
06 de mar. de 2024 | 8,3000 | 8,7000 | 8,1800 | 8,6100 | 5,9096 | 6.172.300 |
05 de mar. de 2024 | 7,9500 | 8,1700 | 7,9100 | 8,0900 | 5,5527 | 988.000 |
04 de mar. de 2024 | 7,9500 | 8,0400 | 7,8900 | 7,9500 | 5,4566 | 919.300 |
01 de mar. de 2024 | 7,9500 | 8,0000 | 7,8800 | 7,9900 | 5,4841 | 873.600 |
29 de fev. de 2024 | 7,9500 | 8,0000 | 7,8400 | 7,9500 | 5,4566 | 714.200 |
28 de fev. de 2024 | 8,0700 | 8,2100 | 7,8400 | 7,9700 | 5,4704 | 2.383.400 |
27 de fev. de 2024 | 7,9000 | 8,1500 | 7,8700 | 8,1400 | 5,5870 | 2.112.600 |
26 de fev. de 2024 | 7,6200 | 7,9400 | 7,5900 | 7,8700 | 5,4017 | 2.198.800 |
23 de fev. de 2024 | 7,6200 | 7,7000 | 7,5100 | 7,6200 | 5,2301 | 733.600 |
22 de fev. de 2024 | 7,5500 | 7,7600 | 7,5500 | 7,6400 | 5,2439 | 1.934.200 |
21 de fev. de 2024 | 7,2400 | 7,6800 | 7,2100 | 7,5500 | 5,1821 | 7.387.300 |
20 de fev. de 2024 | 7,0400 | 7,2700 | 6,9400 | 7,2500 | 4,9762 | 2.308.000 |
19 de fev. de 2024 | 7,0400 | 7,1600 | 6,8800 | 7,0600 | 4,8458 | 3.755.800 |
16 de fev. de 2024 | 7,1600 | 7,2300 | 7,0500 | 7,0500 | 4,8389 | 1.622.500 |
15 de fev. de 2024 | 7,3800 | 7,4000 | 7,1500 | 7,1500 | 4,9075 | 2.242.800 |
14 de fev. de 2024 | 7,3800 | 7,4300 | 7,2800 | 7,3800 | 5,0654 | 1.183.000 |
09 de fev. de 2024 | 7,4200 | 7,5400 | 7,3300 | 7,3900 | 5,0723 | 2.047.600 |
08 de fev. de 2024 | 7,4200 | 7,4700 | 7,3500 | 7,4700 | 5,1272 | 1.408.000 |
07 de fev. de 2024 | 7,6500 | 7,6500 | 7,4000 | 7,4800 | 5,1340 | 2.692.600 |
06 de fev. de 2024 | 7,5900 | 7,7400 | 7,5000 | 7,6500 | 5,2507 | 2.054.700 |
05 de fev. de 2024 | 7,5800 | 7,5900 | 7,4000 | 7,5900 | 5,2095 | 1.394.100 |
02 de fev. de 2024 | 7,5400 | 7,6700 | 7,4200 | 7,5600 | 5,1889 | 2.127.100 |
01 de fev. de 2024 | 7,5600 | 7,5700 | 7,3200 | 7,5500 | 5,1821 | 3.156.700 |
31 de jan. de 2024 | 7,4000 | 7,7000 | 7,3200 | 7,5100 | 5,1546 | 2.633.200 |
30 de jan. de 2024 | 7,8900 | 7,8900 | 7,4100 | 7,4200 | 5,0929 | 2.866.000 |
29 de jan. de 2024 | 8,0100 | 8,2700 | 7,8600 | 7,8600 | 5,3949 | 2.422.100 |
26 de jan. de 2024 | 8,0100 | 8,3200 | 7,9500 | 8,0900 | 5,5527 | 2.778.000 |
25 de jan. de 2024 | 7,4900 | 8,1200 | 7,4400 | 7,9700 | 5,4704 | 4.459.800 |
24 de jan. de 2024 | 7,5800 | 7,5900 | 7,3200 | 7,4300 | 5,0997 | 2.069.000 |
23 de jan. de 2024 | 7,4500 | 7,7700 | 7,4400 | 7,5200 | 5,1615 | 3.203.100 |
22 de jan. de 2024 | 7,4500 | 7,4900 | 7,2600 | 7,4400 | 5,1066 | 2.023.700 |
19 de jan. de 2024 | 7,3200 | 7,4800 | 7,1400 | 7,4300 | 5,0997 | 1.629.400 |
18 de jan. de 2024 | 7,6300 | 7,7800 | 7,2700 | 7,3200 | 5,0242 | 4.704.800 |
17 de jan. de 2024 | 7,5500 | 7,7900 | 7,4800 | 7,7500 | 5,3194 | 1.891.500 |
16 de jan. de 2024 | 7,4500 | 7,6200 | 7,3100 | 7,5400 | 5,1752 | 1.939.000 |
15 de jan. de 2024 | 7,5200 | 7,5600 | 7,3300 | 7,4600 | 5,1203 | 939.300 |
12 de jan. de 2024 | 7,5700 | 7,7800 | 7,4400 | 7,4700 | 5,1272 | 2.375.400 |
11 de jan. de 2024 | 7,5900 | 7,6900 | 7,4300 | 7,5300 | 5,1684 | 1.581.700 |
10 de jan. de 2024 | 7,6500 | 7,6900 | 7,4900 | 7,5600 | 5,1889 | 826.300 |
09 de jan. de 2024 | 7,6000 | 7,6500 | 7,5100 | 7,6300 | 5,2370 | 1.824.300 |
08 de jan. de 2024 | 7,6600 | 7,8500 | 7,5300 | 7,6700 | 5,2644 | 1.437.800 |
05 de jan. de 2024 | 7,6400 | 8,0200 | 7,6000 | 7,6700 | 5,2644 | 1.681.800 |
04 de jan. de 2024 | 7,6100 | 7,8000 | 7,5400 | 7,6800 | 5,2713 | 2.141.800 |
03 de jan. de 2024 | 7,6700 | 7,8000 | 7,6000 | 7,6300 | 5,2370 | 1.402.500 |
02 de jan. de 2024 | 7,9300 | 7,9700 | 7,6400 | 7,6800 | 5,2713 | 1.570.400 |
28 de dez. de 2023 | 8,0700 | 8,0800 | 7,8700 | 7,9500 | 5,4566 | 1.919.300 |
27 de dez. de 2023 | 8,0500 | 8,1300 | 8,0200 | 8,1100 | 5,5665 | 852.200 |
26 de dez. de 2023 | 8,2900 | 8,3200 | 8,0200 | 8,0500 | 5,5253 | 1.305.500 |
22 de dez. de 2023 | 8,0800 | 8,2900 | 8,0700 | 8,2900 | 5,6900 | 1.192.900 |
21 de dez. de 2023 | 8,0300 | 8,2000 | 8,0100 | 8,1400 | 5,5870 | 1.119.600 |
20 de dez. de 2023 | 8,1600 | 8,3300 | 8,0000 | 8,0100 | 5,4978 | 1.401.000 |
19 de dez. de 2023 | 8,1500 | 8,3700 | 8,1100 | 8,1600 | 5,6008 | 1.617.700 |
18 de dez. de 2023 | 8,1000 | 8,1500 | 7,8600 | 8,1300 | 5,5802 | 1.354.300 |
15 de dez. de 2023 | 8,1100 | 8,2200 | 7,8300 | 8,0100 | 5,4978 | 2.299.800 |
14 de dez. de 2023 | 8,4300 | 8,5400 | 8,1100 | 8,1100 | 5,5665 | 1.845.200 |
13 de dez. de 2023 | 8,1800 | 8,4500 | 8,1000 | 8,4300 | 5,7861 | 1.805.600 |
12 de dez. de 2023 | 8,1300 | 8,3200 | 8,0700 | 8,1800 | 5,6145 | 1.286.600 |
11 de dez. de 2023 | 8,2200 | 8,3900 | 8,1300 | 8,1300 | 5,5802 | 1.303.200 |
08 de dez. de 2023 | 8,0000 | 8,2500 | 7,8200 | 8,2300 | 5,6488 | 1.935.300 |
07 de dez. de 2023 | 7,7600 | 8,0000 | 7,7200 | 8,0000 | 5,4910 | 1.375.500 |
06 de dez. de 2023 | 7,7800 | 7,9600 | 7,7200 | 7,7800 | 5,3399 | 1.182.100 |
05 de dez. de 2023 | 7,3800 | 7,7900 | 7,3800 | 7,7600 | 5,3262 | 2.132.600 |
04 de dez. de 2023 | 7,5000 | 7,5500 | 7,3500 | 7,3800 | 5,0654 | 1.065.300 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |