Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
25 de abr. de 2024 | 5,0500 | 5,0500 | 4,9500 | 4,9500 | 4,9500 | 7.495.000 |
24 de abr. de 2024 | 5,1100 | 5,1100 | 5,0400 | 5,0500 | 5,0500 | 8.935.200 |
23 de abr. de 2024 | 5,1000 | 5,1500 | 5,0200 | 5,0500 | 5,0500 | 9.075.800 |
22 de abr. de 2024 | 5,2800 | 5,2800 | 5,1600 | 5,2000 | 5,2000 | 9.536.200 |
19 de abr. de 2024 | 5,2100 | 5,3000 | 5,1900 | 5,3000 | 5,3000 | 10.260.100 |
18 de abr. de 2024 | 5,2600 | 5,2900 | 5,1600 | 5,2500 | 5,2500 | 16.186.600 |
17 de abr. de 2024 | 5,0800 | 5,2200 | 5,0600 | 5,2000 | 5,2000 | 16.995.700 |
16 de abr. de 2024 | 4,9700 | 4,9700 | 4,9000 | 4,9300 | 4,9300 | 10.924.200 |
15 de abr. de 2024 | 5,0900 | 5,1300 | 4,9900 | 5,0600 | 5,0600 | 10.306.900 |
12 de abr. de 2024 | 5,1300 | 5,1900 | 5,0300 | 5,0700 | 5,0700 | 8.935.700 |
11 de abr. de 2024 | 5,1200 | 5,1600 | 5,0700 | 5,0800 | 5,0800 | 8.202.600 |
10 de abr. de 2024 | 5,3900 | 5,3900 | 5,1000 | 5,1000 | 5,1000 | 20.479.400 |
09 de abr. de 2024 | 5,4500 | 5,4800 | 5,2700 | 5,4300 | 5,4300 | 14.914.900 |
08 de abr. de 2024 | 5,2000 | 5,3800 | 5,1700 | 5,3400 | 5,3400 | 12.286.000 |
05 de abr. de 2024 | 5,2200 | 5,2300 | 5,0900 | 5,1000 | 5,1000 | 9.949.500 |
04 de abr. de 2024 | 5,1900 | 5,3200 | 5,1800 | 5,2200 | 5,2200 | 8.328.100 |
03 de abr. de 2024 | 5,2300 | 5,2600 | 5,1300 | 5,2000 | 5,2000 | 8.160.700 |
02 de abr. de 2024 | 5,3300 | 5,3800 | 5,1700 | 5,2800 | 5,2800 | 10.009.900 |
01 de abr. de 2024 | 5,3500 | 5,4200 | 5,3100 | 5,3100 | 5,3100 | 9.838.900 |
28 de mar. de 2024 | 5,3100 | 5,4200 | 5,2100 | 5,3000 | 5,3000 | 14.167.000 |
27 de mar. de 2024 | 5,2400 | 5,3300 | 5,1700 | 5,3100 | 5,3100 | 8.595.400 |
26 de mar. de 2024 | 5,3400 | 5,3400 | 5,2400 | 5,2500 | 5,2500 | 6.524.800 |
25 de mar. de 2024 | 5,4900 | 5,5300 | 5,3400 | 5,3700 | 5,3700 | 7.717.800 |
22 de mar. de 2024 | 5,6400 | 5,6600 | 5,4800 | 5,4800 | 5,4800 | 7.480.600 |
21 de mar. de 2024 | 5,7000 | 5,7800 | 5,6400 | 5,6400 | 5,6400 | 7.978.300 |
20 de mar. de 2024 | 5,7100 | 5,7500 | 5,6300 | 5,6400 | 5,6400 | 7.300.700 |
19 de mar. de 2024 | 5,6900 | 5,7900 | 5,6800 | 5,6800 | 5,6800 | 8.631.000 |
18 de mar. de 2024 | 5,5200 | 5,7000 | 5,5100 | 5,5900 | 5,5900 | 9.939.000 |
15 de mar. de 2024 | 5,6300 | 5,6600 | 5,4400 | 5,4400 | 5,4400 | 23.978.000 |
14 de mar. de 2024 | 5,8000 | 5,8200 | 5,6300 | 5,6700 | 5,6700 | 5.336.900 |
13 de mar. de 2024 | 5,8200 | 5,9200 | 5,8100 | 5,8200 | 5,8200 | 7.023.400 |
12 de mar. de 2024 | 5,8200 | 5,9300 | 5,8100 | 5,8700 | 5,8700 | 6.313.400 |
11 de mar. de 2024 | 5,8700 | 5,8700 | 5,7100 | 5,7800 | 5,7800 | 6.965.800 |
08 de mar. de 2024 | 6,0000 | 6,0600 | 5,9200 | 5,9500 | 5,9500 | 5.263.700 |
07 de mar. de 2024 | 6,1600 | 6,3500 | 6,0100 | 6,0500 | 6,0500 | 16.520.800 |
06 de mar. de 2024 | 6,0600 | 6,1200 | 5,9400 | 5,9700 | 5,9700 | 6.962.400 |
05 de mar. de 2024 | 6,0700 | 6,0800 | 5,9900 | 6,0000 | 6,0000 | 5.539.400 |
04 de mar. de 2024 | 6,0200 | 6,1400 | 6,0000 | 6,0800 | 6,0800 | 5.485.200 |
01 de mar. de 2024 | 6,0700 | 6,0900 | 5,9900 | 6,0200 | 6,0200 | 4.174.800 |
29 de fev. de 2024 | 6,1200 | 6,1800 | 6,0400 | 6,0700 | 6,0700 | 5.307.400 |
28 de fev. de 2024 | 6,2500 | 6,2900 | 6,1200 | 6,1300 | 6,1300 | 3.923.800 |
27 de fev. de 2024 | 6,2300 | 6,3600 | 6,2300 | 6,2900 | 6,2900 | 4.864.300 |
26 de fev. de 2024 | 6,1300 | 6,2000 | 6,0600 | 6,1800 | 6,1800 | 7.280.300 |
23 de fev. de 2024 | 6,2500 | 6,3000 | 6,1500 | 6,1500 | 6,1500 | 4.296.200 |
22 de fev. de 2024 | 6,3000 | 6,3800 | 6,2000 | 6,2200 | 6,2200 | 4.969.700 |
21 de fev. de 2024 | 6,1500 | 6,2900 | 6,1000 | 6,2800 | 6,2800 | 7.868.600 |
20 de fev. de 2024 | 6,2700 | 6,2800 | 6,0900 | 6,1800 | 6,1800 | 11.787.900 |
19 de fev. de 2024 | 6,5000 | 6,5000 | 6,3300 | 6,3300 | 6,3300 | 3.546.700 |
16 de fev. de 2024 | 6,4500 | 6,6700 | 6,4100 | 6,5100 | 6,5100 | 6.091.000 |
15 de fev. de 2024 | 6,2800 | 6,5000 | 6,2800 | 6,4000 | 6,4000 | 6.543.800 |
14 de fev. de 2024 | 6,4800 | 6,4800 | 6,2600 | 6,2700 | 6,2700 | 5.150.000 |
09 de fev. de 2024 | 6,5900 | 6,6800 | 6,4700 | 6,4700 | 6,4700 | 3.250.300 |
08 de fev. de 2024 | 6,5800 | 6,7500 | 6,5400 | 6,5900 | 6,5900 | 5.756.400 |
07 de fev. de 2024 | 6,5300 | 6,6600 | 6,4700 | 6,5400 | 6,5400 | 13.948.500 |
06 de fev. de 2024 | 6,4600 | 6,6600 | 6,4600 | 6,5300 | 6,5300 | 7.918.000 |
05 de fev. de 2024 | 6,6000 | 6,6100 | 6,3600 | 6,4600 | 6,4600 | 7.004.200 |
02 de fev. de 2024 | 6,7800 | 6,8400 | 6,6300 | 6,6300 | 6,6300 | 5.674.100 |
01 de fev. de 2024 | 6,7800 | 6,8500 | 6,6900 | 6,8200 | 6,8200 | 4.747.500 |
31 de jan. de 2024 | 6,8700 | 7,0300 | 6,8000 | 6,8000 | 6,8000 | 6.458.000 |
30 de jan. de 2024 | 6,8200 | 6,9300 | 6,6800 | 6,9000 | 6,9000 | 7.715.700 |
29 de jan. de 2024 | 6,8300 | 6,8600 | 6,7000 | 6,8300 | 6,8300 | 5.945.600 |
26 de jan. de 2024 | 6,6600 | 6,8600 | 6,6600 | 6,8200 | 6,8200 | 4.822.300 |
25 de jan. de 2024 | 6,7600 | 6,8200 | 6,5500 | 6,6600 | 6,6600 | 5.859.200 |
24 de jan. de 2024 | 6,6600 | 6,8700 | 6,6600 | 6,7300 | 6,7300 | 7.325.400 |
23 de jan. de 2024 | 6,5400 | 6,6800 | 6,5400 | 6,5700 | 6,5700 | 6.282.700 |
22 de jan. de 2024 | 6,6300 | 6,6500 | 6,4600 | 6,4900 | 6,4900 | 7.356.700 |
19 de jan. de 2024 | 6,7400 | 6,7500 | 6,6000 | 6,6600 | 6,6600 | 4.201.400 |
18 de jan. de 2024 | 6,7400 | 6,7600 | 6,6400 | 6,6800 | 6,6800 | 4.174.400 |
17 de jan. de 2024 | 6,7800 | 6,7900 | 6,6500 | 6,6800 | 6,6800 | 6.304.300 |
16 de jan. de 2024 | 6,9000 | 6,9200 | 6,7800 | 6,8100 | 6,8100 | 8.415.700 |
15 de jan. de 2024 | 7,0000 | 7,0200 | 6,8100 | 6,9400 | 6,9400 | 9.595.800 |
12 de jan. de 2024 | 7,1600 | 7,2200 | 6,9900 | 7,1700 | 7,1700 | 11.809.400 |
11 de jan. de 2024 | 7,3500 | 7,3700 | 7,0900 | 7,2100 | 7,2100 | 8.973.000 |
10 de jan. de 2024 | 7,4300 | 7,4300 | 7,1400 | 7,3700 | 7,3700 | 12.212.000 |
09 de jan. de 2024 | 7,6900 | 7,7200 | 7,4800 | 7,5300 | 7,5300 | 5.697.400 |
08 de jan. de 2024 | 7,7900 | 7,8800 | 7,6700 | 7,7500 | 7,7500 | 6.873.500 |
05 de jan. de 2024 | 7,8000 | 7,9100 | 7,7000 | 7,8600 | 7,8600 | 5.359.000 |
04 de jan. de 2024 | 7,9700 | 7,9700 | 7,6200 | 7,8600 | 7,8600 | 9.880.300 |
03 de jan. de 2024 | 7,8800 | 8,0500 | 7,8000 | 7,9900 | 7,9900 | 6.495.600 |
02 de jan. de 2024 | 7,8000 | 7,9600 | 7,7500 | 7,8900 | 7,8900 | 7.861.400 |
02 de jan. de 2024 | 0.079347 Dividendo | |||||
28 de dez. de 2023 | 7,8000 | 7,9500 | 7,7100 | 7,8300 | 7,7507 | 5.803.100 |
27 de dez. de 2023 | 7,6300 | 7,9600 | 7,6200 | 7,8300 | 7,7507 | 8.052.400 |
26 de dez. de 2023 | 7,4500 | 7,7000 | 7,4300 | 7,6300 | 7,5527 | 6.301.000 |
22 de dez. de 2023 | 7,4100 | 7,5500 | 7,2700 | 7,4200 | 7,3448 | 5.260.600 |
21 de dez. de 2023 | 7,3300 | 7,4400 | 7,2700 | 7,4200 | 7,3448 | 4.446.300 |
20 de dez. de 2023 | 7,4200 | 7,4700 | 7,2000 | 7,2500 | 7,1765 | 6.489.300 |
19 de dez. de 2023 | 7,1800 | 7,4100 | 7,1700 | 7,4000 | 7,3250 | 5.701.200 |
18 de dez. de 2023 | 7,1600 | 7,2500 | 7,1300 | 7,1700 | 7,0973 | 4.611.800 |
15 de dez. de 2023 | 7,1400 | 7,2600 | 7,0600 | 7,1600 | 7,0874 | 6.326.400 |
14 de dez. de 2023 | 7,3100 | 7,3700 | 7,1000 | 7,1500 | 7,0775 | 8.174.500 |
13 de dez. de 2023 | 7,0600 | 7,3000 | 7,0300 | 7,3000 | 7,2260 | 11.450.400 |
12 de dez. de 2023 | 7,0500 | 7,1000 | 7,0100 | 7,0900 | 7,0182 | 3.434.100 |
11 de dez. de 2023 | 6,8800 | 7,0800 | 6,8300 | 7,0200 | 6,9489 | 7.140.300 |
08 de dez. de 2023 | 7,0200 | 7,1500 | 6,9500 | 7,1400 | 7,0676 | 6.119.100 |
07 de dez. de 2023 | 6,9700 | 7,0700 | 6,9200 | 6,9400 | 6,8697 | 6.730.000 |
06 de dez. de 2023 | 6,9800 | 7,1000 | 6,8500 | 6,8700 | 6,8004 | 9.050.900 |
05 de dez. de 2023 | 6,9100 | 6,9800 | 6,7500 | 6,9000 | 6,8301 | 9.313.300 |
04 de dez. de 2023 | 7,0500 | 7,1500 | 6,8700 | 6,9100 | 6,8400 | 12.737.000 |
01 de dez. de 2023 | 7,1600 | 7,3200 | 7,0800 | 7,1000 | 7,0281 | 8.451.800 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |