Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 6,8623 | 6,8867 | 6,7643 | 6,8667 | 6,8667 | 179.772.688 |
25 de abr. de 2024 | - | - | - | - | - | - |
24 de abr. de 2024 | 7,2446 | 7,4881 | 6,8643 | 6,9302 | 6,9302 | 238.265.461 |
23 de abr. de 2024 | 7,4779 | 7,5387 | 7,2153 | 7,2446 | 7,2446 | 207.206.637 |
22 de abr. de 2024 | 7,1350 | 7,5687 | 7,1164 | 7,4779 | 7,4779 | 220.628.801 |
21 de abr. de 2024 | 7,2344 | 7,2879 | 6,9843 | 7,1350 | 7,1350 | 149.501.379 |
20 de abr. de 2024 | 6,6876 | 7,2761 | 6,6228 | 7,2343 | 7,2343 | 168.418.299 |
19 de abr. de 2024 | 6,7855 | 6,9105 | 6,2986 | 6,6877 | 6,6877 | 279.495.726 |
18 de abr. de 2024 | 6,5797 | 6,8185 | 6,4591 | 6,7855 | 6,7855 | 179.384.204 |
17 de abr. de 2024 | 6,7001 | 6,7669 | 6,3567 | 6,5796 | 6,5796 | 202.508.444 |
16 de abr. de 2024 | 6,7124 | 6,8112 | 6,3921 | 6,7000 | 6,7000 | 239.057.451 |
15 de abr. de 2024 | 6,8693 | 7,2038 | 6,4587 | 6,7125 | 6,7125 | 344.174.099 |
14 de abr. de 2024 | 6,4180 | 6,9225 | 6,2247 | 6,8693 | 6,8693 | 511.526.862 |
13 de abr. de 2024 | 7,2412 | 7,3248 | 5,8101 | 6,4180 | 6,4180 | 670.503.551 |
12 de abr. de 2024 | 8,3798 | 8,4821 | 6,6001 | 7,2411 | 7,2411 | 650.188.288 |
11 de abr. de 2024 | 8,4188 | 8,5159 | 8,2010 | 8,3794 | 8,3794 | 220.806.144 |
10 de abr. de 2024 | 8,6600 | 8,6869 | 8,1930 | 8,4189 | 8,4189 | 300.776.050 |
09 de abr. de 2024 | 9,0447 | 9,1022 | 8,6383 | 8,6601 | 8,6601 | 301.146.995 |
08 de abr. de 2024 | 8,7067 | 9,0812 | 8,5778 | 9,0446 | 9,0446 | 255.986.859 |
07 de abr. de 2024 | 8,4940 | 8,7376 | 8,4679 | 8,7067 | 8,7067 | 184.130.993 |
06 de abr. de 2024 | 8,3890 | 8,5478 | 8,3448 | 8,4942 | 8,4942 | 156.072.071 |
05 de abr. de 2024 | 8,4908 | 8,5081 | 8,0942 | 8,3890 | 8,3890 | 227.938.545 |
04 de abr. de 2024 | 8,4335 | 8,7073 | 8,2794 | 8,4909 | 8,4909 | 238.433.578 |
03 de abr. de 2024 | 8,5786 | 8,7772 | 8,2965 | 8,4336 | 8,4336 | 257.058.637 |
02 de abr. de 2024 | 9,1610 | 9,1611 | 8,3903 | 8,5786 | 8,5786 | 339.528.418 |
01 de abr. de 2024 | 9,6426 | 9,7314 | 8,9419 | 9,1611 | 9,1611 | 305.782.869 |
31 de mar. de 2024 | 9,4337 | 9,6429 | 9,4261 | 9,6426 | 9,6426 | 152.565.004 |
30 de mar. de 2024 | 9,5967 | 9,6938 | 9,3986 | 9,4337 | 9,4337 | 173.787.689 |
29 de mar. de 2024 | 9,5168 | 9,7974 | 9,3648 | 9,5962 | 9,5962 | 293.826.300 |
28 de mar. de 2024 | 9,4438 | 9,6489 | 9,3029 | 9,5168 | 9,5168 | 259.183.583 |
27 de mar. de 2024 | 9,6906 | 9,7943 | 9,3141 | 9,4438 | 9,4438 | 325.392.728 |
26 de mar. de 2024 | 9,7376 | 10,0524 | 9,5397 | 9,6906 | 9,6906 | 360.756.482 |
25 de mar. de 2024 | 9,3693 | 9,8205 | 9,2941 | 9,7376 | 9,7376 | 300.666.153 |
24 de mar. de 2024 | 8,9822 | 9,4295 | 8,9743 | 9,3693 | 9,3693 | 193.041.938 |
23 de mar. de 2024 | 8,9193 | 9,2173 | 8,8801 | 8,9821 | 8,9821 | 189.986.287 |
22 de mar. de 2024 | 9,1728 | 9,3535 | 8,7249 | 8,9193 | 8,9193 | 296.569.819 |
21 de mar. de 2024 | 9,4919 | 9,5775 | 9,0712 | 9,1729 | 9,1729 | 341.959.124 |
20 de mar. de 2024 | 8,7644 | 9,5580 | 8,5108 | 9,4919 | 9,4919 | 530.907.741 |
19 de mar. de 2024 | 9,9074 | 9,9807 | 8,6047 | 8,7644 | 8,7644 | 607.301.835 |
18 de mar. de 2024 | 10,0790 | 10,4425 | 9,6146 | 9,9074 | 9,9074 | 461.962.142 |
17 de mar. de 2024 | 9,6968 | 10,2407 | 9,2411 | 10,1156 | 10,1156 | 466.294.928 |
16 de mar. de 2024 | 10,8384 | 10,8863 | 9,5212 | 9,6968 | 9,6968 | 587.580.190 |
15 de mar. de 2024 | 11,5429 | 11,6785 | 10,0750 | 10,8384 | 10,8384 | 916.276.315 |
14 de mar. de 2024 | 11,3213 | 11,8824 | 10,7518 | 11,5429 | 11,5429 | 954.859.836 |
13 de mar. de 2024 | 10,7277 | 11,3211 | 10,6580 | 11,3211 | 11,3211 | 569.338.750 |
12 de mar. de 2024 | 11,0364 | 11,1426 | 10,1850 | 10,7266 | 10,7266 | 566.762.255 |
11 de mar. de 2024 | 10,2790 | 11,2383 | 9,9588 | 11,0364 | 11,0364 | 733.295.312 |
10 de mar. de 2024 | 10,5225 | 10,5746 | 9,9956 | 10,2788 | 10,2788 | 388.874.905 |
09 de mar. de 2024 | 10,6652 | 10,9654 | 10,4490 | 10,5225 | 10,5225 | 449.980.303 |
08 de mar. de 2024 | 10,4219 | 10,7102 | 10,0041 | 10,6651 | 10,6651 | 609.067.054 |
07 de mar. de 2024 | 10,5142 | 10,9896 | 10,2680 | 10,4221 | 10,4221 | 585.840.471 |
06 de mar. de 2024 | 9,3304 | 10,5579 | 8,9434 | 10,5142 | 10,5142 | 783.733.356 |
05 de mar. de 2024 | 9,8964 | 10,7491 | 8,3669 | 9,3304 | 9,3304 | 1.345.409.497 |
04 de mar. de 2024 | 9,7928 | 10,2698 | 9,6448 | 9,9112 | 9,9112 | 857.188.708 |
03 de mar. de 2024 | 9,4404 | 9,8835 | 8,7854 | 9,7974 | 9,7974 | 663.668.776 |
02 de mar. de 2024 | 8,6742 | 9,4592 | 8,6153 | 9,4361 | 9,4361 | 553.392.267 |
01 de mar. de 2024 | 8,2526 | 8,6744 | 8,2526 | 8,6742 | 8,6742 | 336.431.152 |
29 de fev. de 2024 | 8,3438 | 8,8812 | 8,0480 | 8,2550 | 8,2550 | 508.493.882 |
28 de fev. de 2024 | 8,3701 | 8,6931 | 7,8727 | 8,3426 | 8,3426 | 609.235.960 |
27 de fev. de 2024 | 8,1051 | 8,4416 | 8,0425 | 8,3715 | 8,3715 | 405.624.500 |
26 de fev. de 2024 | 7,9221 | 8,1043 | 7,5939 | 8,1043 | 8,1043 | 296.502.812 |
25 de fev. de 2024 | 7,8097 | 7,9335 | 7,6855 | 7,9231 | 7,9231 | 183.729.022 |
24 de fev. de 2024 | 7,5634 | 7,8852 | 7,4449 | 7,8094 | 7,8094 | 237.375.316 |
23 de fev. de 2024 | 7,4825 | 7,6361 | 7,2794 | 7,5634 | 7,5634 | 249.643.272 |
22 de fev. de 2024 | 7,4693 | 7,6614 | 7,2855 | 7,4829 | 7,4829 | 239.367.257 |
21 de fev. de 2024 | 7,7330 | 7,7330 | 7,2505 | 7,4683 | 7,4683 | 276.903.184 |
20 de fev. de 2024 | 8,0290 | 8,1081 | 7,4717 | 7,7332 | 7,7332 | 378.987.928 |
19 de fev. de 2024 | 7,8506 | 8,1384 | 7,6730 | 8,0292 | 8,0292 | 331.476.480 |
18 de fev. de 2024 | 7,7046 | 7,9132 | 7,6951 | 7,8501 | 7,8501 | 205.287.649 |
17 de fev. de 2024 | 7,6572 | 7,7044 | 7,3597 | 7,7044 | 7,7044 | 189.701.668 |
16 de fev. de 2024 | 7,7807 | 7,8625 | 7,5588 | 7,6576 | 7,6576 | 216.737.045 |
15 de fev. de 2024 | 7,6580 | 7,9417 | 7,5574 | 7,7781 | 7,7781 | 336.231.658 |
14 de fev. de 2024 | 7,3619 | 7,7048 | 7,2855 | 7,6583 | 7,6583 | 294.559.497 |
13 de fev. de 2024 | 7,3447 | 7,4439 | 7,1529 | 7,3629 | 7,3629 | 241.793.764 |
12 de fev. de 2024 | 7,0968 | 7,3699 | 6,9926 | 7,3461 | 7,3461 | 245.642.262 |
11 de fev. de 2024 | 7,2082 | 7,3310 | 7,0874 | 7,0960 | 7,0960 | 169.782.015 |
10 de fev. de 2024 | 7,1921 | 7,2871 | 7,0740 | 7,2089 | 7,2089 | 149.811.265 |
09 de fev. de 2024 | 7,0150 | 7,3132 | 6,9650 | 7,1915 | 7,1915 | 258.789.600 |
08 de fev. de 2024 | 6,9401 | 7,1010 | 6,8736 | 7,0147 | 7,0147 | 218.444.800 |
07 de fev. de 2024 | 6,8058 | 6,9558 | 6,6724 | 6,9399 | 6,9399 | 164.416.661 |
06 de fev. de 2024 | 6,7269 | 6,8244 | 6,6532 | 6,8057 | 6,8057 | 145.904.731 |
05 de fev. de 2024 | 6,6666 | 6,9614 | 6,6029 | 6,7269 | 6,7269 | 164.799.424 |
04 de fev. de 2024 | 6,8311 | 6,8311 | 6,6633 | 6,6672 | 6,6672 | 99.743.821 |
03 de fev. de 2024 | 6,9365 | 6,9991 | 6,8247 | 6,8315 | 6,8315 | 108.609.624 |
02 de fev. de 2024 | 6,7909 | 7,0185 | 6,7731 | 6,9362 | 6,9362 | 157.571.928 |
01 de fev. de 2024 | 6,6557 | 6,8101 | 6,5575 | 6,7911 | 6,7911 | 157.887.536 |
31 de jan. de 2024 | 6,8410 | 6,8815 | 6,6026 | 6,6557 | 6,6557 | 196.604.220 |
30 de jan. de 2024 | 7,0309 | 7,0749 | 6,8324 | 6,8420 | 6,8420 | 219.740.479 |
29 de jan. de 2024 | 6,8468 | 7,2904 | 6,7208 | 7,0309 | 7,0309 | 340.006.925 |
28 de jan. de 2024 | 6,6701 | 6,8391 | 6,5792 | 6,8391 | 6,8391 | 181.489.925 |
27 de jan. de 2024 | 6,6727 | 6,7401 | 6,5401 | 6,6702 | 6,6702 | 141.355.540 |
26 de jan. de 2024 | 6,4340 | 6,7232 | 6,3654 | 6,6725 | 6,6725 | 186.488.222 |
25 de jan. de 2024 | 6,4599 | 6,5597 | 6,3533 | 6,4345 | 6,4345 | 156.401.029 |
24 de jan. de 2024 | 6,3544 | 6,5321 | 6,2645 | 6,4598 | 6,4598 | 182.514.259 |
23 de jan. de 2024 | 6,3329 | 6,4432 | 6,0014 | 6,3544 | 6,3544 | 251.031.948 |
22 de jan. de 2024 | 6,8084 | 6,8354 | 6,3206 | 6,3329 | 6,3329 | 269.918.505 |
21 de jan. de 2024 | 6,9003 | 6,9645 | 6,8073 | 6,8073 | 6,8073 | 115.667.492 |
20 de jan. de 2024 | 6,8750 | 6,9430 | 6,7836 | 6,8989 | 6,8989 | 140.211.032 |
19 de jan. de 2024 | 7,0073 | 7,0419 | 6,5957 | 6,8746 | 6,8746 | 228.284.379 |
18 de jan. de 2024 | 7,3351 | 7,3772 | 6,8632 | 7,0076 | 7,0076 | 242.668.717 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |