Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de jul. de 2024 | 2,9600 | 2,9900 | 2,8600 | 2,9200 | 2,9200 | 1.420.600 |
25 de jul. de 2024 | 3,1300 | 3,2400 | 2,9600 | 2,9800 | 2,9800 | 1.095.900 |
24 de jul. de 2024 | 3,3700 | 3,3800 | 3,0900 | 3,1300 | 3,1300 | 1.422.600 |
23 de jul. de 2024 | 3,5300 | 3,5300 | 3,3000 | 3,3400 | 3,3400 | 772.400 |
22 de jul. de 2024 | 3,5000 | 3,7800 | 3,4200 | 3,4400 | 3,4400 | 1.254.200 |
19 de jul. de 2024 | 3,5000 | 3,6300 | 3,4100 | 3,5100 | 3,5100 | 1.461.400 |
18 de jul. de 2024 | 3,7100 | 3,7400 | 3,4600 | 3,4900 | 3,4900 | 1.086.700 |
17 de jul. de 2024 | 3,8500 | 3,9500 | 3,7000 | 3,7000 | 3,7000 | 1.385.600 |
16 de jul. de 2024 | 3,6400 | 4,0500 | 3,6400 | 3,8500 | 3,8500 | 2.112.800 |
15 de jul. de 2024 | 3,6500 | 3,7000 | 3,5300 | 3,6500 | 3,6500 | 954.200 |
12 de jul. de 2024 | 3,3200 | 3,7000 | 3,2700 | 3,6500 | 3,6500 | 1.974.100 |
11 de jul. de 2024 | 3,4800 | 3,5600 | 3,3100 | 3,3100 | 3,3100 | 1.694.100 |
10 de jul. de 2024 | 3,5200 | 3,6900 | 3,4500 | 3,4500 | 3,4500 | 1.644.900 |
09 de jul. de 2024 | 3,3600 | 3,5300 | 3,3000 | 3,5000 | 3,5000 | 1.212.900 |
08 de jul. de 2024 | 3,2000 | 3,5000 | 3,1500 | 3,3700 | 3,3700 | 1.618.800 |
05 de jul. de 2024 | 2,9900 | 3,2000 | 2,8900 | 3,1800 | 3,1800 | 1.607.200 |
04 de jul. de 2024 | 3,0000 | 3,0200 | 2,9400 | 2,9400 | 2,9400 | 1.451.900 |
03 de jul. de 2024 | 2,8600 | 2,9400 | 2,8500 | 2,9200 | 2,9200 | 1.265.000 |
02 de jul. de 2024 | 2,8700 | 2,8900 | 2,7900 | 2,8300 | 2,8300 | 1.161.500 |
01 de jul. de 2024 | 2,7300 | 2,9900 | 2,7000 | 2,9100 | 2,9100 | 1.840.700 |
28 de jun. de 2024 | 2,8700 | 2,8900 | 2,7500 | 2,7700 | 2,7700 | 843.100 |
27 de jun. de 2024 | 2,6700 | 2,8600 | 2,6000 | 2,8400 | 2,8400 | 2.148.300 |
26 de jun. de 2024 | 2,9000 | 2,9200 | 2,6800 | 2,6800 | 2,6800 | 3.080.400 |
25 de jun. de 2024 | 3,0100 | 3,0700 | 2,9200 | 2,9200 | 2,9200 | 1.471.400 |
24 de jun. de 2024 | 2,9800 | 3,1000 | 2,9700 | 3,0500 | 3,0500 | 1.458.900 |
21 de jun. de 2024 | 3,0300 | 3,1100 | 2,9400 | 2,9800 | 2,9800 | 1.552.200 |
20 de jun. de 2024 | 3,1100 | 3,1400 | 2,9600 | 3,0500 | 3,0500 | 2.742.900 |
19 de jun. de 2024 | 3,1400 | 3,2700 | 2,9200 | 3,0200 | 3,0200 | 5.535.900 |
18 de jun. de 2024 | 3,6900 | 3,7400 | 3,1500 | 3,1500 | 3,1500 | 4.879.300 |
17 de jun. de 2024 | 4,0800 | 4,2200 | 3,6200 | 3,6900 | 3,6900 | 7.079.900 |
14 de jun. de 2024 | 4,9300 | 5,2900 | 4,1700 | 4,2200 | 4,2200 | 7.979.500 |
13 de jun. de 2024 | 4,7400 | 4,9300 | 4,2700 | 4,7000 | 4,7000 | 3.829.200 |
12 de jun. de 2024 | 4,6200 | 4,9200 | 4,4000 | 4,7600 | 4,7600 | 3.623.800 |
11 de jun. de 2024 | 4,1100 | 4,8100 | 3,9700 | 4,6600 | 4,6600 | 3.586.500 |
10 de jun. de 2024 | 4,1500 | 4,2900 | 3,8900 | 4,0800 | 4,0800 | 4.408.400 |
07 de jun. de 2024 | 4,0500 | 4,1800 | 3,8500 | 3,9000 | 3,9000 | 1.362.100 |
06 de jun. de 2024 | 3,8000 | 4,0300 | 3,7500 | 3,9800 | 3,9800 | 937.800 |
05 de jun. de 2024 | 3,8000 | 3,9200 | 3,7500 | 3,7700 | 3,7700 | 570.700 |
04 de jun. de 2024 | 3,8500 | 4,1800 | 3,6500 | 3,7800 | 3,7800 | 1.637.500 |
03 de jun. de 2024 | 3,6000 | 3,9300 | 3,5800 | 3,8100 | 3,8100 | 1.585.500 |
31 de mai. de 2024 | 3,6500 | 3,6500 | 3,3500 | 3,4200 | 3,4200 | 3.872.800 |
29 de mai. de 2024 | 3,8600 | 4,0300 | 3,5100 | 3,5500 | 3,5500 | 1.362.600 |
28 de mai. de 2024 | 4,3700 | 4,4200 | 3,7500 | 3,8500 | 3,8500 | 1.465.500 |
27 de mai. de 2024 | 4,2600 | 4,4300 | 4,1300 | 4,3000 | 4,3000 | 1.172.900 |
24 de mai. de 2024 | 3,7500 | 4,3600 | 3,6300 | 4,2700 | 4,2700 | 1.725.700 |
23 de mai. de 2024 | 3,3800 | 3,9000 | 3,3200 | 3,8200 | 3,8200 | 1.350.400 |
22 de mai. de 2024 | 3,7000 | 3,8000 | 3,3600 | 3,3600 | 3,3600 | 1.054.300 |
21 de mai. de 2024 | 3,7100 | 3,8000 | 3,5300 | 3,7600 | 3,7600 | 676.300 |
20 de mai. de 2024 | 3,3500 | 3,6800 | 3,3300 | 3,6800 | 3,6800 | 1.783.200 |
17 de mai. de 2024 | 3,4300 | 3,4300 | 3,2700 | 3,3200 | 3,3200 | 808.700 |
16 de mai. de 2024 | 3,4300 | 3,4800 | 3,2700 | 3,4000 | 3,4000 | 1.565.700 |
15 de mai. de 2024 | 3,5500 | 3,6400 | 3,3100 | 3,4900 | 3,4900 | 1.153.900 |
14 de mai. de 2024 | 3,5700 | 3,7500 | 3,5500 | 3,5700 | 3,5700 | 756.100 |
13 de mai. de 2024 | 3,8300 | 3,8900 | 3,6600 | 3,7100 | 3,7100 | 894.400 |
10 de mai. de 2024 | 4,0700 | 4,2000 | 3,7800 | 3,7800 | 3,7800 | 1.037.900 |
09 de mai. de 2024 | 4,3000 | 4,3000 | 4,0500 | 4,0600 | 4,0600 | 696.100 |
08 de mai. de 2024 | 4,3700 | 4,4400 | 4,2500 | 4,3000 | 4,3000 | 330.500 |
07 de mai. de 2024 | 4,3500 | 4,5000 | 4,2500 | 4,3700 | 4,3700 | 365.400 |
06 de mai. de 2024 | 4,6500 | 4,7100 | 4,2900 | 4,2900 | 4,2900 | 555.700 |
03 de mai. de 2024 | 4,7900 | 4,8400 | 4,6700 | 4,6900 | 4,6900 | 781.900 |
02 de mai. de 2024 | 4,8200 | 4,8200 | 4,6500 | 4,7000 | 4,7000 | 476.700 |
30 de abr. de 2024 | 4,6100 | 4,8100 | 4,5700 | 4,7000 | 4,7000 | 705.800 |
29 de abr. de 2024 | 4,6000 | 4,8600 | 4,5200 | 4,7100 | 4,7100 | 726.800 |
26 de abr. de 2024 | 4,3700 | 4,6000 | 4,3700 | 4,6000 | 4,6000 | 364.800 |
25 de abr. de 2024 | 4,2300 | 4,3700 | 4,1900 | 4,3700 | 4,3700 | 316.000 |
24 de abr. de 2024 | 4,3400 | 4,4000 | 4,2400 | 4,3100 | 4,3100 | 439.100 |
23 de abr. de 2024 | 4,2900 | 4,4500 | 4,1800 | 4,3600 | 4,3600 | 250.800 |
22 de abr. de 2024 | 4,2400 | 4,5200 | 4,2000 | 4,3100 | 4,3100 | 459.100 |
19 de abr. de 2024 | 4,2100 | 4,4800 | 4,1900 | 4,2400 | 4,2400 | 459.900 |
18 de abr. de 2024 | 4,2100 | 4,3200 | 4,1200 | 4,2100 | 4,2100 | 590.800 |
17 de abr. de 2024 | 4,3700 | 4,4500 | 4,1900 | 4,2000 | 4,2000 | 474.600 |
16 de abr. de 2024 | 4,5900 | 4,5900 | 4,2900 | 4,3600 | 4,3600 | 1.316.200 |
15 de abr. de 2024 | 4,9300 | 4,9700 | 4,4800 | 4,4900 | 4,4900 | 552.200 |
12 de abr. de 2024 | 5,3600 | 5,3600 | 4,8800 | 4,8900 | 4,8900 | 583.200 |
11 de abr. de 2024 | 5,4300 | 5,4600 | 5,3100 | 5,3500 | 5,3500 | 207.500 |
10 de abr. de 2024 | 5,6600 | 5,6700 | 5,3000 | 5,4300 | 5,4300 | 439.700 |
09 de abr. de 2024 | 5,5600 | 5,8600 | 5,5200 | 5,6600 | 5,6600 | 349.100 |
08 de abr. de 2024 | 5,6700 | 5,6700 | 5,4900 | 5,5400 | 5,5400 | 222.700 |
05 de abr. de 2024 | 5,7000 | 5,7000 | 5,5300 | 5,5300 | 5,5300 | 341.900 |
04 de abr. de 2024 | 5,7100 | 5,8000 | 5,6100 | 5,6700 | 5,6700 | 278.800 |
03 de abr. de 2024 | 5,7800 | 5,8800 | 5,5900 | 5,7100 | 5,7100 | 370.600 |
02 de abr. de 2024 | 5,9000 | 5,9000 | 5,6500 | 5,8000 | 5,8000 | 432.400 |
01 de abr. de 2024 | 6,3200 | 6,3200 | 5,9200 | 5,9200 | 5,9200 | 463.500 |
28 de mar. de 2024 | 6,8900 | 6,9500 | 6,0300 | 6,1300 | 6,1300 | 1.415.100 |
27 de mar. de 2024 | 7,2200 | 7,2200 | 6,9600 | 7,0600 | 7,0600 | 292.000 |
26 de mar. de 2024 | 7,1900 | 7,2500 | 7,0100 | 7,1500 | 7,1500 | 193.600 |
25 de mar. de 2024 | 7,2900 | 7,3600 | 7,1600 | 7,1900 | 7,1900 | 126.100 |
22 de mar. de 2024 | 7,6800 | 7,6800 | 7,2300 | 7,2300 | 7,2300 | 312.500 |
21 de mar. de 2024 | 7,4600 | 7,7700 | 7,3000 | 7,5800 | 7,5800 | 271.100 |
20 de mar. de 2024 | 7,3100 | 7,5400 | 7,1400 | 7,5100 | 7,5100 | 301.000 |
19 de mar. de 2024 | 7,2900 | 7,4000 | 7,1500 | 7,2700 | 7,2700 | 140.700 |
18 de mar. de 2024 | 7,3600 | 7,3800 | 7,1200 | 7,2700 | 7,2700 | 153.700 |
15 de mar. de 2024 | 7,0100 | 7,3900 | 7,0100 | 7,3900 | 7,3900 | 230.700 |
14 de mar. de 2024 | 7,1400 | 7,2400 | 7,0200 | 7,0800 | 7,0800 | 323.900 |
13 de mar. de 2024 | 7,3100 | 7,3100 | 7,1000 | 7,1200 | 7,1200 | 252.700 |
12 de mar. de 2024 | 7,4000 | 7,4200 | 7,2000 | 7,2400 | 7,2400 | 216.100 |
11 de mar. de 2024 | 7,2600 | 7,4700 | 7,2300 | 7,2900 | 7,2900 | 186.300 |
08 de mar. de 2024 | 7,6200 | 7,8700 | 7,2000 | 7,2600 | 7,2600 | 482.500 |
07 de mar. de 2024 | 8,1800 | 8,2400 | 7,7100 | 7,7100 | 7,7100 | 242.800 |
06 de mar. de 2024 | 7,7400 | 8,2900 | 7,7400 | 8,1800 | 8,1800 | 176.600 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |