Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
30 de mai. de 2024 | 172,5560 | 173,6170 | 171,8410 | 173,6050 | 173,6050 | - |
29 de mai. de 2024 | 172,3480 | 172,6157 | 171,9576 | 172,3480 | 172,3480 | - |
28 de mai. de 2024 | 171,7260 | 172,4651 | 171,7070 | 171,7260 | 171,7260 | - |
27 de mai. de 2024 | 171,5381 | 171,7641 | 171,3048 | 171,5381 | 171,5381 | - |
24 de mai. de 2024 | 171,6550 | 171,8373 | 171,4950 | 171,6550 | 171,6550 | - |
23 de mai. de 2024 | 171,2120 | 171,8991 | 171,0766 | 171,2120 | 171,2120 | - |
22 de mai. de 2024 | 171,4621 | 171,6320 | 170,9864 | 171,4621 | 171,4621 | - |
21 de mai. de 2024 | 171,7990 | 171,8720 | 171,2900 | 171,7990 | 171,7990 | - |
20 de mai. de 2024 | 171,3527 | 171,9320 | 171,0502 | 171,3527 | 171,3527 | - |
17 de mai. de 2024 | 171,4460 | 171,8509 | 171,1832 | 171,4460 | 171,4460 | - |
16 de mai. de 2024 | 171,2810 | 171,7552 | 170,8150 | 171,2810 | 171,2810 | - |
15 de mai. de 2024 | 172,5712 | 172,6760 | 171,3101 | 172,5712 | 172,5712 | - |
14 de mai. de 2024 | 172,0580 | 172,6942 | 172,0130 | 172,0580 | 172,0580 | - |
13 de mai. de 2024 | 171,8810 | 172,1996 | 171,6499 | 171,8810 | 171,8810 | - |
10 de mai. de 2024 | 171,5210 | 171,9630 | 171,5010 | 171,5210 | 171,5210 | - |
09 de mai. de 2024 | 171,1444 | 171,6560 | 170,9901 | 171,1444 | 171,1444 | - |
08 de mai. de 2024 | 170,3038 | 171,3703 | 170,2240 | 170,3038 | 170,3038 | - |
07 de mai. de 2024 | 170,0810 | 170,4366 | 169,7530 | 170,0810 | 170,0810 | - |
06 de mai. de 2024 | 169,4400 | 170,1163 | 169,3030 | 169,4400 | 169,4400 | - |
03 de mai. de 2024 | 168,2090 | 169,0444 | 168,0255 | 168,2090 | 168,2090 | - |
02 de mai. de 2024 | 169,9565 | 170,6500 | 168,3797 | 169,9565 | 169,9565 | - |
01 de mai. de 2024 | 171,5630 | 171,7230 | 170,7980 | 171,5630 | 171,5630 | - |
30 de abr. de 2024 | 171,4683 | 172,2700 | 171,3613 | 171,4683 | 171,4683 | - |
29 de abr. de 2024 | 173,1470 | 174,9290 | 169,6400 | 173,1470 | 173,1470 | - |
26 de abr. de 2024 | 170,4870 | 172,4530 | 170,2966 | 170,4870 | 170,4870 | - |
25 de abr. de 2024 | 169,7640 | 170,6440 | 169,7950 | 169,7640 | 169,7640 | - |
24 de abr. de 2024 | 169,7180 | 169,8551 | 169,3039 | 169,7180 | 169,7180 | - |
23 de abr. de 2024 | 169,7480 | 170,1699 | 169,4742 | 169,7480 | 169,7480 | - |
22 de abr. de 2024 | 169,6840 | 169,9490 | 169,5473 | 169,7280 | 169,7280 | - |
19 de abr. de 2024 | 169,4360 | 170,4930 | 169,3650 | 169,4360 | 169,4360 | - |
18 de abr. de 2024 | 169,4670 | 170,0605 | 169,1670 | 169,4670 | 169,4670 | - |
17 de abr. de 2024 | 169,4870 | 169,8885 | 169,2378 | 169,4870 | 169,4870 | - |
16 de abr. de 2024 | 169,0957 | 169,6362 | 168,9130 | 169,0957 | 169,0957 | - |
15 de abr. de 2024 | 167,7280 | 168,9190 | 167,6530 | 167,7280 | 167,7280 | - |
12 de abr. de 2024 | 168,3550 | 168,3997 | 167,5609 | 168,3550 | 168,3550 | - |
11 de abr. de 2024 | 167,5050 | 168,4494 | 167,3150 | 167,5050 | 167,5050 | - |
10 de abr. de 2024 | 168,0500 | 168,1190 | 167,3120 | 168,0500 | 168,0500 | - |
09 de abr. de 2024 | 167,7570 | 168,3390 | 167,6520 | 167,7570 | 167,7570 | - |
08 de abr. de 2024 | 167,9360 | 168,1370 | 167,5347 | 167,9360 | 167,9360 | - |
05 de abr. de 2024 | 167,8046 | 168,4294 | 167,2240 | 167,8046 | 167,8046 | - |
04 de abr. de 2024 | 167,8490 | 167,9707 | 167,1740 | 167,8490 | 167,8490 | - |
03 de abr. de 2024 | 166,9080 | 167,8990 | 166,7535 | 166,9080 | 166,9080 | - |
02 de abr. de 2024 | 167,4690 | 167,5930 | 166,7990 | 167,4690 | 167,4690 | - |
01 de abr. de 2024 | 167,8337 | 168,0450 | 167,5400 | 167,8337 | 167,8337 | - |
29 de mar. de 2024 | 167,9600 | 168,0024 | 167,1091 | 167,9600 | 167,9600 | - |
28 de mar. de 2024 | 166,9940 | 167,9982 | 166,9070 | 166,9940 | 166,9940 | - |
27 de mar. de 2024 | 167,5600 | 167,9500 | 166,5753 | 167,5600 | 167,5600 | - |
26 de mar. de 2024 | 168,2720 | 168,3050 | 167,2630 | 168,2720 | 168,2720 | - |
25 de mar. de 2024 | 168,5480 | 168,7120 | 168,3488 | 168,5480 | 168,5480 | - |
22 de mar. de 2024 | 168,8900 | 168,9133 | 167,9776 | 168,8900 | 168,8900 | - |
21 de mar. de 2024 | 170,2160 | 170,7910 | 168,4610 | 170,2160 | 170,2160 | - |
20 de mar. de 2024 | 169,9573 | 170,4430 | 169,9460 | 169,9573 | 169,9573 | - |
19 de mar. de 2024 | 168,0390 | 169,7814 | 167,9310 | 168,0390 | 168,0390 | - |
18 de mar. de 2024 | 168,5623 | 168,9920 | 168,2579 | 168,5623 | 168,5623 | - |
15 de mar. de 2024 | 167,6940 | 168,8080 | 167,3556 | 167,6940 | 167,6940 | - |
14 de mar. de 2024 | 168,0432 | 168,2556 | 167,6500 | 168,0432 | 168,0432 | - |
13 de mar. de 2024 | 168,2190 | 168,6421 | 167,8200 | 168,2190 | 168,2190 | - |
12 de mar. de 2024 | 167,2280 | 168,4160 | 167,1300 | 167,2068 | 167,2068 | - |
11 de mar. de 2024 | 167,2446 | 167,6320 | 167,0910 | 167,2446 | 167,2446 | - |
08 de mar. de 2024 | 168,5190 | 168,7521 | 167,6250 | 168,5190 | 168,5190 | - |
07 de mar. de 2024 | 169,1860 | 169,2087 | 167,7340 | 169,1860 | 169,1860 | - |
06 de mar. de 2024 | 169,7880 | 169,7780 | 168,9230 | 169,7880 | 169,7880 | - |
05 de mar. de 2024 | 169,9600 | 170,0415 | 169,2180 | 169,9600 | 169,9600 | - |
04 de mar. de 2024 | 169,9160 | 170,6924 | 169,7256 | 169,9160 | 169,9160 | - |
01 de mar. de 2024 | 169,6690 | 170,1920 | 169,4276 | 169,6690 | 169,6690 | - |
29 de fev. de 2024 | 171,4326 | 171,4326 | 169,5707 | 171,3755 | 171,3755 | - |
28 de fev. de 2024 | 171,1880 | 171,4920 | 170,9616 | 171,1880 | 171,1880 | - |
27 de fev. de 2024 | 171,0760 | 171,1481 | 170,6164 | 171,0630 | 171,0630 | - |
26 de fev. de 2024 | 170,7570 | 171,3750 | 170,4470 | 170,7600 | 170,7600 | - |
23 de fev. de 2024 | 170,9740 | 171,2953 | 170,6092 | 170,9740 | 170,9740 | - |
22 de fev. de 2024 | 170,9878 | 171,6620 | 170,6230 | 170,9878 | 170,9878 | - |
21 de fev. de 2024 | 170,0349 | 170,8960 | 170,0250 | 170,0349 | 170,0349 | - |
20 de fev. de 2024 | 170,1880 | 170,5071 | 170,0540 | 170,1880 | 170,1880 | - |
19 de fev. de 2024 | 170,4600 | 170,4795 | 170,0473 | 170,4160 | 170,4160 | - |
16 de fev. de 2024 | 170,4030 | 170,6940 | 170,3585 | 170,4030 | 170,4030 | - |
15 de fev. de 2024 | 170,0480 | 170,5780 | 169,5263 | 170,0480 | 170,0480 | - |
14 de fev. de 2024 | 169,8190 | 170,0160 | 169,4625 | 169,8190 | 169,8190 | - |
13 de fev. de 2024 | 170,5610 | 170,8680 | 169,5468 | 170,5490 | 170,5490 | - |
12 de fev. de 2024 | 170,6230 | 170,8145 | 170,0656 | 170,6230 | 170,6230 | - |
09 de fev. de 2024 | 170,8610 | 171,0020 | 170,4610 | 170,8610 | 170,8610 | - |
08 de fev. de 2024 | 169,3820 | 170,9120 | 169,3900 | 169,3820 | 169,3820 | - |
07 de fev. de 2024 | 169,9500 | 170,2320 | 169,4926 | 169,9500 | 169,9500 | - |
06 de fev. de 2024 | 170,6830 | 170,7980 | 169,9375 | 170,6830 | 170,6830 | - |
05 de fev. de 2024 | 171,2625 | 171,3780 | 170,4940 | 171,2625 | 171,2625 | - |
02 de fev. de 2024 | 170,7430 | 171,4650 | 170,6010 | 170,7430 | 170,7430 | - |
01 de fev. de 2024 | 170,4100 | 170,4826 | 169,6760 | 170,4100 | 170,4100 | - |
31 de jan. de 2024 | 170,9500 | 171,3980 | 170,1410 | 170,9500 | 170,9500 | - |
30 de jan. de 2024 | 171,1840 | 171,3110 | 170,5370 | 171,1840 | 171,1840 | - |
29 de jan. de 2024 | 171,4040 | 171,8024 | 170,8216 | 171,4040 | 171,4040 | - |
26 de jan. de 2024 | 170,3570 | 171,6040 | 170,1034 | 170,3570 | 170,3570 | - |
25 de jan. de 2024 | 170,9835 | 171,1550 | 169,9415 | 170,9835 | 170,9835 | - |
24 de jan. de 2024 | 170,4401 | 170,7389 | 169,9313 | 170,4401 | 170,4401 | - |
23 de jan. de 2024 | 170,4270 | 171,0962 | 169,7335 | 170,4270 | 170,4270 | - |
22 de jan. de 2024 | 170,5320 | 170,8360 | 170,0070 | 170,5451 | 170,5451 | - |
19 de jan. de 2024 | 170,6136 | 171,1624 | 170,1423 | 170,6136 | 170,6136 | - |
18 de jan. de 2024 | 171,3470 | 171,4290 | 170,3567 | 171,3470 | 171,3470 | - |
17 de jan. de 2024 | 170,9030 | 171,5369 | 170,5779 | 170,9030 | 170,9030 | - |
16 de jan. de 2024 | 170,2900 | 170,8859 | 169,8850 | 170,2900 | 170,2900 | - |
15 de jan. de 2024 | 170,0637 | 170,8522 | 169,9444 | 170,0780 | 170,0780 | - |
12 de jan. de 2024 | 170,4210 | 170,6010 | 169,7870 | 170,4210 | 170,4210 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |