Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
29 de set. de 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
28 de set. de 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 11.900 |
27 de set. de 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 14.900 |
26 de set. de 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
25 de set. de 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 130.500 |
22 de set. de 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
21 de set. de 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
20 de set. de 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
19 de set. de 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
18 de set. de 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 10.700 |
15 de set. de 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
14 de set. de 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 3.300 |
13 de set. de 2023 | 5,0400 | 5,0700 | 5,0400 | 5,0700 | 5,0700 | 500 |
12 de set. de 2023 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
11 de set. de 2023 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
08 de set. de 2023 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
07 de set. de 2023 | 5,2200 | 5,2200 | 5,1400 | 5,1400 | 5,1400 | 1.500 |
06 de set. de 2023 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
05 de set. de 2023 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 2.000 |
01 de set. de 2023 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
31 de ago. de 2023 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
30 de ago. de 2023 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5.000 |
29 de ago. de 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
28 de ago. de 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
25 de ago. de 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
24 de ago. de 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
23 de ago. de 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 360.500 |
22 de ago. de 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 500 |
21 de ago. de 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
18 de ago. de 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
17 de ago. de 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4.000 |
16 de ago. de 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 1.000 |
15 de ago. de 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 100 |
14 de ago. de 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
11 de ago. de 2023 | 5,0100 | 5,0100 | 4,8500 | 4,8500 | 4,8500 | 5.200 |
10 de ago. de 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 7.000 |
09 de ago. de 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
08 de ago. de 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 6.000 |
07 de ago. de 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
04 de ago. de 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
03 de ago. de 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 12.900 |
02 de ago. de 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 100 |
01 de ago. de 2023 | 5,0100 | 5,0100 | 5,0000 | 5,0000 | 5,0000 | 1.100 |
31 de jul. de 2023 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
28 de jul. de 2023 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
27 de jul. de 2023 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
26 de jul. de 2023 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
25 de jul. de 2023 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
24 de jul. de 2023 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4.200 |
21 de jul. de 2023 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
20 de jul. de 2023 | 5,0200 | 5,0700 | 5,0200 | 5,0700 | 5,0700 | 900 |
19 de jul. de 2023 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 400 |
18 de jul. de 2023 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 200.400 |
17 de jul. de 2023 | 4,9900 | 4,9900 | 4,9500 | 4,9500 | 4,9500 | 2.000 |
14 de jul. de 2023 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 4.700 |
13 de jul. de 2023 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | 500.100 |
12 de jul. de 2023 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | 200 |
11 de jul. de 2023 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 1.200 |
10 de jul. de 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
07 de jul. de 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 1.502.600 |
06 de jul. de 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 600 |
05 de jul. de 2023 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 200 |
03 de jul. de 2023 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | - |
30 de jun. de 2023 | 5,3400 | 5,4000 | 5,3400 | 5,3800 | 5,3800 | 2.100 |
29 de jun. de 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3.700 |
28 de jun. de 2023 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 11.900 |
27 de jun. de 2023 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | - |
26 de jun. de 2023 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | - |
23 de jun. de 2023 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | - |
22 de jun. de 2023 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | - |
21 de jun. de 2023 | 5,2100 | 5,2700 | 5,2100 | 5,2100 | 5,2100 | 16.000 |
20 de jun. de 2023 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 6.100 |
16 de jun. de 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
15 de jun. de 2023 | 5,3800 | 5,3800 | 5,2500 | 5,2500 | 5,2500 | 3.200 |
14 de jun. de 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 9.000 |
13 de jun. de 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 1.200 |
12 de jun. de 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
09 de jun. de 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 504.000 |
08 de jun. de 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 21.100 |
07 de jun. de 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 11.200 |
06 de jun. de 2023 | 5,2500 | 5,3000 | 5,2500 | 5,3000 | 5,3000 | 2.400 |
05 de jun. de 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 700 |
02 de jun. de 2023 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 53.700 |
01 de jun. de 2023 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 2.300 |
31 de mai. de 2023 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
30 de mai. de 2023 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
26 de mai. de 2023 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 205.000 |
25 de mai. de 2023 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 600 |
24 de mai. de 2023 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 100 |
23 de mai. de 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
22 de mai. de 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 800 |
19 de mai. de 2023 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5.800 |
18 de mai. de 2023 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
17 de mai. de 2023 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
16 de mai. de 2023 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
15 de mai. de 2023 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
12 de mai. de 2023 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
11 de mai. de 2023 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 200 |
10 de mai. de 2023 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | - |
09 de mai. de 2023 | 5,3700 | 5,3800 | 5,3700 | 5,3800 | 5,3800 | 14.600 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |