Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
11 de dez. de 2023 | 2.352,50 | 2.354,91 | 2.202,04 | 2.233,68 | 2.233,68 | 9.291.146.240 |
10 de dez. de 2023 | - | - | - | - | - | - |
09 de dez. de 2023 | 2.358,69 | 2.401,76 | 2.331,67 | 2.341,18 | 2.341,18 | 10.613.312.823 |
08 de dez. de 2023 | 2.357,17 | 2.387,51 | 2.340,92 | 2.358,73 | 2.358,73 | 12.543.458.699 |
07 de dez. de 2023 | 2.233,22 | 2.380,73 | 2.225,05 | 2.357,58 | 2.357,58 | 14.766.891.042 |
06 de dez. de 2023 | 2.293,63 | 2.310,71 | 2.225,08 | 2.231,66 | 2.231,66 | 12.790.612.571 |
05 de dez. de 2023 | 2.243,09 | 2.306,57 | 2.191,18 | 2.293,84 | 2.293,84 | 15.383.072.559 |
04 de dez. de 2023 | 2.193,66 | 2.273,07 | 2.193,01 | 2.243,22 | 2.243,22 | 16.149.367.134 |
03 de dez. de 2023 | 2.165,90 | 2.213,18 | 2.151,72 | 2.193,69 | 2.193,69 | 8.278.465.782 |
02 de dez. de 2023 | 2.087,66 | 2.182,82 | 2.087,41 | 2.165,70 | 2.165,70 | 9.130.124.831 |
01 de dez. de 2023 | 2.052,10 | 2.109,32 | 2.046,56 | 2.087,14 | 2.087,14 | 10.866.891.430 |
30 de nov. de 2023 | 2.029,36 | 2.054,44 | 2.022,46 | 2.052,56 | 2.052,56 | 8.107.789.163 |
29 de nov. de 2023 | 2.049,19 | 2.071,99 | 2.020,76 | 2.029,93 | 2.029,93 | 8.945.151.861 |
28 de nov. de 2023 | 2.027,52 | 2.074,95 | 1.996,81 | 2.049,34 | 2.049,34 | 9.910.633.038 |
27 de nov. de 2023 | 2.062,39 | 2.070,61 | 1.988,12 | 2.027,42 | 2.027,42 | 10.574.810.069 |
26 de nov. de 2023 | 2.084,18 | 2.094,10 | 2.038,60 | 2.063,29 | 2.063,29 | 8.054.814.154 |
25 de nov. de 2023 | 2.081,30 | 2.091,34 | 2.067,92 | 2.084,41 | 2.084,41 | 5.362.623.390 |
24 de nov. de 2023 | 2.062,41 | 2.132,48 | 2.061,00 | 2.081,15 | 2.081,15 | 12.141.148.820 |
23 de nov. de 2023 | 2.063,91 | 2.088,03 | 2.041,46 | 2.062,21 | 2.062,21 | 7.828.437.946 |
22 de nov. de 2023 | 1.933,58 | 2.089,51 | 1.933,16 | 2.064,43 | 2.064,43 | 13.372.200.584 |
21 de nov. de 2023 | 2.022,22 | 2.035,04 | 1.937,07 | 1.937,07 | 1.937,07 | 13.653.500.841 |
20 de nov. de 2023 | 2.011,85 | 2.066,41 | 1.996,04 | 2.022,24 | 2.022,24 | 12.866.464.824 |
19 de nov. de 2023 | 1.963,18 | 2.015,63 | 1.944,90 | 2.013,20 | 2.013,20 | 7.716.048.818 |
18 de nov. de 2023 | 1.961,67 | 1.971,46 | 1.921,06 | 1.963,29 | 1.963,29 | 8.064.677.046 |
17 de nov. de 2023 | 1.961,87 | 1.990,05 | 1.910,45 | 1.961,28 | 1.961,28 | 11.881.648.738 |
16 de nov. de 2023 | 2.059,97 | 2.088,66 | 1.940,57 | 1.960,88 | 1.960,88 | 14.651.619.483 |
15 de nov. de 2023 | 1.979,47 | 2.061,99 | 1.968,77 | 2.060,41 | 2.060,41 | 12.626.326.991 |
14 de nov. de 2023 | 2.054,77 | 2.065,07 | 1.939,28 | 1.979,05 | 1.979,05 | 13.087.862.495 |
13 de nov. de 2023 | 2.045,35 | 2.116,01 | 2.031,95 | 2.055,27 | 2.055,27 | 14.322.027.970 |
12 de nov. de 2023 | 2.053,12 | 2.066,00 | 2.019,03 | 2.045,19 | 2.045,19 | 7.951.011.698 |
11 de nov. de 2023 | 2.078,06 | 2.089,53 | 2.035,08 | 2.052,71 | 2.052,71 | 10.228.351.203 |
10 de nov. de 2023 | 2.121,07 | 2.134,69 | 2.068,13 | 2.078,29 | 2.078,29 | 14.740.624.457 |
09 de nov. de 2023 | 1.888,94 | 2.130,89 | 1.884,20 | 2.120,56 | 2.120,56 | 24.709.695.029 |
08 de nov. de 2023 | 1.887,12 | 1.904,55 | 1.874,55 | 1.889,32 | 1.889,32 | 6.751.627.017 |
07 de nov. de 2023 | 1.900,60 | 1.907,56 | 1.852,79 | 1.888,12 | 1.888,12 | 9.203.228.152 |
06 de nov. de 2023 | 1.894,03 | 1.914,58 | 1.871,97 | 1.899,84 | 1.899,84 | 8.104.122.602 |
05 de nov. de 2023 | 1.857,40 | 1.911,61 | 1.848,62 | 1.894,16 | 1.894,16 | 8.867.152.645 |
04 de nov. de 2023 | 1.833,37 | 1.867,26 | 1.825,74 | 1.857,70 | 1.857,70 | 4.845.080.427 |
03 de nov. de 2023 | 1.800,92 | 1.835,07 | 1.779,64 | 1.832,80 | 1.832,80 | 7.622.864.055 |
02 de nov. de 2023 | 1.847,26 | 1.873,89 | 1.790,11 | 1.800,62 | 1.800,62 | 9.004.197.724 |
01 de nov. de 2023 | 1.815,87 | 1.858,31 | 1.786,41 | 1.847,09 | 1.847,09 | 10.628.825.648 |
31 de out. de 2023 | 1.810,13 | 1.819,97 | 1.784,57 | 1.816,46 | 1.816,46 | 6.477.922.747 |
30 de out. de 2023 | 1.795,59 | 1.829,25 | 1.779,36 | 1.810,09 | 1.810,09 | 7.534.051.038 |
29 de out. de 2023 | 1.776,56 | 1.810,49 | 1.766,05 | 1.795,55 | 1.795,55 | 4.358.528.382 |
28 de out. de 2023 | 1.780,08 | 1.800,61 | 1.773,44 | 1.776,62 | 1.776,62 | 4.226.112.731 |
27 de out. de 2023 | 1.803,79 | 1.804,14 | 1.751,44 | 1.780,05 | 1.780,05 | 7.493.399.771 |
26 de out. de 2023 | 1.787,48 | 1.865,10 | 1.764,01 | 1.804,04 | 1.804,04 | 11.196.672.635 |
25 de out. de 2023 | 1.784,91 | 1.814,48 | 1.762,15 | 1.787,40 | 1.787,40 | 9.439.066.475 |
24 de out. de 2023 | 1.766,01 | 1.852,68 | 1.758,69 | 1.784,44 | 1.784,44 | 15.888.690.475 |
23 de out. de 2023 | 1.674,85 | 1.794,07 | 1.663,45 | 1.765,38 | 1.765,38 | 14.362.295.879 |
22 de out. de 2023 | 1.629,30 | 1.667,67 | 1.623,98 | 1.663,43 | 1.663,43 | 5.248.406.817 |
21 de out. de 2023 | 1.604,82 | 1.641,24 | 1.593,45 | 1.629,30 | 1.629,30 | 4.212.179.634 |
20 de out. de 2023 | 1.567,57 | 1.628,61 | 1.562,30 | 1.604,67 | 1.604,67 | 6.747.486.127 |
19 de out. de 2023 | 1.563,96 | 1.573,74 | 1.543,59 | 1.567,46 | 1.567,46 | 5.035.110.867 |
18 de out. de 2023 | 1.565,38 | 1.584,73 | 1.556,74 | 1.563,75 | 1.563,75 | 4.354.138.855 |
17 de out. de 2023 | 1.600,64 | 1.601,29 | 1.554,40 | 1.565,44 | 1.565,44 | 5.032.686.973 |
16 de out. de 2023 | 1.558,31 | 1.628,16 | 1.555,99 | 1.600,53 | 1.600,53 | 8.846.928.526 |
15 de out. de 2023 | 1.555,08 | 1.565,76 | 1.550,55 | 1.558,07 | 1.558,07 | 2.923.337.883 |
14 de out. de 2023 | 1.552,26 | 1.560,33 | 1.545,74 | 1.555,26 | 1.555,26 | 2.429.214.718 |
13 de out. de 2023 | 1.539,43 | 1.571,75 | 1.537,92 | 1.552,09 | 1.552,09 | 4.575.141.511 |
12 de out. de 2023 | 1.566,36 | 1.566,88 | 1.523,24 | 1.539,61 | 1.539,61 | 5.003.930.677 |
11 de out. de 2023 | 1.567,68 | 1.578,22 | 1.548,98 | 1.566,25 | 1.566,25 | 5.416.504.273 |
10 de out. de 2023 | 1.580,11 | 1.593,74 | 1.553,03 | 1.567,71 | 1.567,71 | 5.254.966.125 |
09 de out. de 2023 | 1.633,45 | 1.635,45 | 1.553,01 | 1.579,81 | 1.579,81 | 7.020.801.716 |
08 de out. de 2023 | 1.634,66 | 1.641,18 | 1.618,19 | 1.633,55 | 1.633,55 | 3.315.554.175 |
07 de out. de 2023 | 1.645,81 | 1.648,18 | 1.631,16 | 1.634,51 | 1.634,51 | 2.578.994.988 |
06 de out. de 2023 | 1.611,37 | 1.659,61 | 1.611,37 | 1.645,83 | 1.645,83 | 4.941.208.729 |
05 de out. de 2023 | 1.647,79 | 1.654,38 | 1.609,85 | 1.611,48 | 1.611,48 | 5.403.759.057 |
04 de out. de 2023 | 1.656,74 | 1.657,25 | 1.629,43 | 1.647,84 | 1.647,84 | 5.127.524.863 |
03 de out. de 2023 | 1.662,89 | 1.670,36 | 1.644,50 | 1.656,69 | 1.656,69 | 4.742.827.302 |
02 de out. de 2023 | 1.732,98 | 1.743,56 | 1.646,08 | 1.663,63 | 1.663,63 | 8.420.552.922 |
01 de out. de 2023 | 1.671,16 | 1.750,60 | 1.670,08 | 1.733,81 | 1.733,81 | 5.054.880.180 |
30 de set. de 2023 | 1.667,83 | 1.692,53 | 1.666,56 | 1.671,16 | 1.671,16 | 3.155.292.192 |
29 de set. de 2023 | 1.653,00 | 1.687,28 | 1.648,66 | 1.667,94 | 1.667,94 | 5.529.687.537 |
28 de set. de 2023 | 1.597,67 | 1.666,02 | 1.597,29 | 1.652,88 | 1.652,88 | 6.658.092.168 |
27 de set. de 2023 | 1.593,11 | 1.631,91 | 1.585,37 | 1.597,49 | 1.597,49 | 5.533.036.096 |
26 de set. de 2023 | 1.588,02 | 1.598,10 | 1.580,17 | 1.593,42 | 1.593,42 | 3.544.861.160 |
25 de set. de 2023 | 1.580,75 | 1.595,84 | 1.565,03 | 1.588,32 | 1.588,32 | 4.394.930.984 |
24 de set. de 2023 | 1.593,83 | 1.600,21 | 1.576,78 | 1.580,85 | 1.580,85 | 3.086.456.944 |
23 de set. de 2023 | 1.593,21 | 1.598,00 | 1.588,33 | 1.593,86 | 1.593,86 | 2.101.436.678 |
22 de set. de 2023 | 1.584,00 | 1.601,54 | 1.579,10 | 1.593,27 | 1.593,27 | 3.460.791.634 |
21 de set. de 2023 | 1.622,59 | 1.625,20 | 1.573,31 | 1.584,31 | 1.584,31 | 5.191.732.312 |
20 de set. de 2023 | 1.643,50 | 1.649,62 | 1.610,42 | 1.622,89 | 1.622,89 | 5.156.431.986 |
19 de set. de 2023 | 1.637,31 | 1.659,53 | 1.628,41 | 1.643,54 | 1.643,54 | 4.405.868.861 |
18 de set. de 2023 | 1.623,08 | 1.669,02 | 1.609,96 | 1.637,35 | 1.637,35 | 5.916.674.789 |
17 de set. de 2023 | 1.635,20 | 1.635,51 | 1.616,78 | 1.622,90 | 1.622,90 | 3.032.716.258 |
16 de set. de 2023 | 1.641,45 | 1.649,99 | 1.632,58 | 1.635,22 | 1.635,22 | 2.819.575.929 |
15 de set. de 2023 | 1.626,87 | 1.652,11 | 1.613,25 | 1.641,64 | 1.641,64 | 4.348.584.771 |
14 de set. de 2023 | 1.608,03 | 1.640,52 | 1.607,74 | 1.626,97 | 1.626,97 | 5.538.958.553 |
13 de set. de 2023 | 1.592,89 | 1.615,05 | 1.582,22 | 1.607,99 | 1.607,99 | 4.979.469.106 |
12 de set. de 2023 | 1.551,50 | 1.619,11 | 1.549,49 | 1.592,43 | 1.592,43 | 6.813.819.740 |
11 de set. de 2023 | 1.616,77 | 1.618,31 | 1.533,43 | 1.551,64 | 1.551,64 | 7.693.700.923 |
10 de set. de 2023 | 1.635,21 | 1.635,43 | 1.604,04 | 1.616,83 | 1.616,83 | 4.339.499.949 |
09 de set. de 2023 | 1.636,05 | 1.636,87 | 1.629,66 | 1.635,16 | 1.635,16 | 2.081.625.742 |
08 de set. de 2023 | 1.647,81 | 1.657,14 | 1.617,80 | 1.636,14 | 1.636,14 | 4.598.495.496 |
07 de set. de 2023 | 1.632,26 | 1.657,30 | 1.623,22 | 1.647,60 | 1.647,60 | 4.907.290.296 |
06 de set. de 2023 | 1.633,91 | 1.656,93 | 1.611,15 | 1.632,25 | 1.632,25 | 4.987.397.046 |
05 de set. de 2023 | 1.629,91 | 1.645,95 | 1.610,14 | 1.633,63 | 1.633,63 | 4.417.491.902 |
04 de set. de 2023 | 1.635,72 | 1.642,65 | 1.618,52 | 1.629,66 | 1.629,66 | 3.887.968.912 |
03 de set. de 2023 | 1.637,04 | 1.645,65 | 1.626,09 | 1.636,12 | 1.636,12 | 3.151.878.318 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |