Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de mai. de 2024 | 939,3952 | 939,3952 | 938,2495 | 939,0140 | 939,0140 | - |
01 de mai. de 2024 | 940,5193 | 940,5193 | 935,3355 | 935,5053 | 935,5053 | - |
30 de abr. de 2024 | 939,4200 | 941,1954 | 936,6889 | 939,4726 | 939,4726 | - |
29 de abr. de 2024 | 937,2681 | 939,3881 | 935,7943 | 937,2681 | 937,2681 | - |
26 de abr. de 2024 | 937,1535 | 939,5127 | 933,7824 | 937,3414 | 937,3414 | - |
25 de abr. de 2024 | 934,3599 | 936,9316 | 933,0557 | 934,3337 | 934,3337 | - |
24 de abr. de 2024 | 934,0693 | 935,0162 | 931,9354 | 934,0867 | 934,0867 | - |
23 de abr. de 2024 | 929,2601 | 934,8198 | 927,9736 | 929,2601 | 929,2601 | - |
22 de abr. de 2024 | 925,9646 | 929,5234 | 925,9646 | 925,9646 | 925,9646 | - |
19 de abr. de 2024 | 927,9204 | 929,6866 | 925,7052 | 925,8575 | 925,8575 | - |
18 de abr. de 2024 | 927,3201 | 929,2151 | 926,0531 | 927,4114 | 927,4114 | - |
17 de abr. de 2024 | 922,7123 | 925,9380 | 921,4656 | 922,6905 | 922,6905 | - |
16 de abr. de 2024 | 922,4894 | 924,9596 | 920,6270 | 922,5502 | 922,5502 | - |
15 de abr. de 2024 | 921,6732 | 925,5674 | 921,5588 | 921,6732 | 921,6732 | - |
12 de abr. de 2024 | 928,6033 | 928,7634 | 920,6514 | 928,6293 | 928,6293 | - |
11 de abr. de 2024 | 929,2221 | 931,1875 | 926,3567 | 929,3822 | 929,3822 | - |
10 de abr. de 2024 | 939,0102 | 939,6156 | 928,7289 | 938,9973 | 938,9973 | - |
09 de abr. de 2024 | 938,7568 | 941,2759 | 937,6376 | 938,7266 | 938,7266 | - |
08 de abr. de 2024 | 933,5830 | 938,4327 | 933,5830 | 933,5830 | 933,5830 | - |
05 de abr. de 2024 | 933,8611 | 935,5098 | 930,8234 | 933,8438 | 933,8438 | - |
04 de abr. de 2024 | 929,4849 | 937,1960 | 929,0904 | 929,3863 | 929,3863 | - |
03 de abr. de 2024 | 923,3697 | 928,6648 | 923,0568 | 923,3183 | 923,3183 | - |
02 de abr. de 2024 | 925,2262 | 925,2262 | 919,6739 | 925,2262 | 925,2262 | - |
01 de abr. de 2024 | 924,9679 | 924,9679 | 924,9679 | 924,9679 | 924,9679 | - |
29 de mar. de 2024 | 924,9644 | 924,9679 | 924,9644 | 925,2262 | 925,2262 | - |
28 de mar. de 2024 | 927,4934 | 928,6085 | 924,2297 | 927,4677 | 927,4677 | - |
27 de mar. de 2024 | 928,0357 | 928,6054 | 926,6863 | 928,0228 | 928,0228 | - |
26 de mar. de 2024 | 927,9479 | 930,2932 | 927,4916 | 928,0078 | 928,0078 | - |
25 de mar. de 2024 | 924,7965 | 928,3546 | 923,7580 | 923,8222 | 923,8222 | - |
22 de mar. de 2024 | 927,9630 | 928,3816 | 923,3159 | 927,8776 | 927,8776 | - |
21 de mar. de 2024 | 933,2292 | 933,6430 | 925,0776 | 933,1865 | 933,1865 | - |
20 de mar. de 2024 | 926,7914 | 927,6532 | 924,5206 | 926,8895 | 926,8895 | - |
19 de mar. de 2024 | 926,6597 | 926,9495 | 923,4212 | 926,6810 | 926,6810 | - |
18 de mar. de 2024 | 926,1611 | 928,3642 | 926,1611 | 926,1611 | 926,1611 | - |
15 de mar. de 2024 | 925,3311 | 929,6740 | 924,4978 | 925,3353 | 925,3353 | - |
14 de mar. de 2024 | 930,7989 | 930,8414 | 925,3608 | 930,7097 | 930,7097 | - |
13 de mar. de 2024 | 925,5311 | 930,2041 | 924,9467 | 925,5269 | 925,5269 | - |
12 de mar. de 2024 | 927,1837 | 928,1549 | 925,3834 | 927,2091 | 927,2091 | - |
11 de mar. de 2024 | 925,2521 | 927,2218 | 925,2521 | 925,2521 | 925,2521 | - |
08 de mar. de 2024 | 926,7493 | 929,5196 | 924,7013 | 926,6139 | 926,6139 | - |
07 de mar. de 2024 | 921,8207 | 925,5307 | 919,7212 | 921,7742 | 921,7742 | - |
06 de mar. de 2024 | 915,9313 | 923,0259 | 915,9313 | 917,7933 | 917,7933 | - |
05 de mar. de 2024 | 916,3613 | 919,1077 | 915,3778 | 916,3993 | 916,3993 | - |
04 de mar. de 2024 | 911,2374 | 917,3871 | 911,2374 | 911,2374 | 911,2374 | - |
01 de mar. de 2024 | 910,1842 | 913,7418 | 909,6114 | 910,1126 | 910,1126 | - |
29 de fev. de 2024 | 912,3178 | 914,3875 | 910,1589 | 912,2968 | 912,2968 | - |
28 de fev. de 2024 | 911,9199 | 912,7597 | 908,2104 | 911,9703 | 911,9703 | - |
27 de fev. de 2024 | 912,1344 | 913,4332 | 911,2511 | 912,1386 | 912,1386 | - |
26 de fev. de 2024 | 907,6015 | 912,8279 | 907,6015 | 907,6015 | 907,6015 | - |
23 de fev. de 2024 | 907,5471 | 909,1446 | 906,5998 | 907,5178 | 907,5178 | - |
22 de fev. de 2024 | 906,5911 | 912,0413 | 905,7782 | 906,5660 | 906,5660 | - |
21 de fev. de 2024 | 905,0921 | 906,4947 | 903,4887 | 905,1214 | 905,1214 | - |
20 de fev. de 2024 | 901,6271 | 907,4698 | 900,5226 | 901,5769 | 901,5769 | - |
19 de fev. de 2024 | 899,4122 | 901,5769 | 899,3318 | 899,4122 | 899,4122 | - |
16 de fev. de 2024 | 899,0228 | 899,8329 | 896,3006 | 899,0896 | 899,0896 | - |
15 de fev. de 2024 | 894,9823 | 900,0034 | 894,3985 | 894,9615 | 894,9615 | - |
14 de fev. de 2024 | 890,1890 | 895,1866 | 889,0833 | 890,1765 | 890,1765 | - |
13 de fev. de 2024 | 895,5051 | 897,3049 | 889,5738 | 895,4552 | 895,4552 | - |
12 de fev. de 2024 | 894,7244 | 898,2318 | 894,2208 | 894,7244 | 894,7244 | - |
09 de fev. de 2024 | 895,2452 | 897,2426 | 893,9701 | 895,1704 | 895,1704 | - |
08 de fev. de 2024 | 894,4946 | 895,5862 | 892,2673 | 894,4987 | 894,4987 | - |
07 de fev. de 2024 | 892,3258 | 895,1919 | 892,2844 | 892,3134 | 892,3134 | - |
06 de fev. de 2024 | 890,4781 | 892,2274 | 889,0065 | 890,5030 | 890,5030 | - |
05 de fev. de 2024 | 899,8429 | 899,8429 | 889,0563 | 899,8429 | 899,8429 | - |
02 de fev. de 2024 | 899,2031 | 901,0512 | 892,1477 | 899,1370 | 899,1370 | - |
01 de fev. de 2024 | 892,7964 | 898,3556 | 890,8132 | 892,7345 | 892,7345 | - |
31 de jan. de 2024 | 895,4182 | 899,4636 | 892,3835 | 895,3645 | 895,3645 | - |
30 de jan. de 2024 | 894,0548 | 896,4256 | 891,2482 | 894,0548 | 894,0548 | - |
29 de jan. de 2024 | 894,9457 | 894,9457 | 890,5866 | 894,9457 | 894,9457 | - |
26 de jan. de 2024 | 892,6344 | 896,2114 | 889,9636 | 892,7167 | 892,7167 | - |
25 de jan. de 2024 | 894,8540 | 897,0254 | 891,0253 | 894,9198 | 894,9198 | - |
24 de jan. de 2024 | 892,4113 | 899,0526 | 891,9469 | 892,3948 | 892,3948 | - |
23 de jan. de 2024 | 893,3922 | 896,6328 | 889,5386 | 893,5360 | 893,5360 | - |
22 de jan. de 2024 | 891,8784 | 895,1830 | 891,8784 | 891,8784 | 891,8784 | - |
19 de jan. de 2024 | 891,3477 | 892,6008 | 890,3933 | 891,2412 | 891,2412 | - |
18 de jan. de 2024 | 891,1370 | 892,8316 | 888,6483 | 891,1288 | 891,1288 | - |
17 de jan. de 2024 | 890,0323 | 890,5815 | 887,8337 | 890,0118 | 890,0118 | - |
16 de jan. de 2024 | 895,0254 | 895,0254 | 889,0832 | 894,9845 | 894,9845 | - |
15 de jan. de 2024 | 892,8530 | 895,5773 | 892,2442 | 892,8530 | 892,8530 | - |
12 de jan. de 2024 | 895,5512 | 896,4795 | 891,8654 | 895,4330 | 895,4330 | - |
11 de jan. de 2024 | 894,3461 | 896,2036 | 891,3109 | 894,3787 | 894,3787 | - |
10 de jan. de 2024 | 890,3284 | 893,9101 | 889,5304 | 890,2185 | 890,2185 | - |
09 de jan. de 2024 | 891,1857 | 892,4797 | 888,6020 | 891,1735 | 891,1735 | - |
08 de jan. de 2024 | 885,8842 | 893,4441 | 885,8842 | 885,8842 | 885,8842 | - |
05 de jan. de 2024 | 888,5655 | 893,1578 | 883,4920 | 888,6020 | 888,6020 | - |
04 de jan. de 2024 | 885,7022 | 890,0591 | 884,9361 | 885,6616 | 885,6616 | - |
03 de jan. de 2024 | 886,9804 | 888,8043 | 884,0395 | 887,0331 | 887,0331 | - |
02 de jan. de 2024 | 891,8445 | 892,4185 | 885,5950 | 894,8735 | 894,8735 | - |
01 de jan. de 2024 | 894,8735 | 894,8735 | 894,8735 | 894,8735 | 894,8735 | - |
29 de dez. de 2023 | 894,2542 | 895,6720 | 892,4241 | 894,2299 | 894,2299 | - |
28 de dez. de 2023 | 896,9357 | 899,4225 | 894,2308 | 896,8670 | 896,8670 | - |
27 de dez. de 2023 | 885,9395 | 898,0297 | 885,9395 | 885,9395 | 885,9395 | - |
26 de dez. de 2023 | 885,9395 | 885,9395 | 885,9395 | 885,9395 | 885,9395 | - |
25 de dez. de 2023 | 886,9388 | 886,9388 | 885,9395 | 886,9388 | 886,9388 | - |
22 de dez. de 2023 | 885,1939 | 888,4631 | 884,2288 | 885,1135 | 885,1135 | - |
21 de dez. de 2023 | 879,4676 | 884,6913 | 878,9466 | 879,5479 | 879,5479 | - |
20 de dez. de 2023 | 881,8495 | 882,0957 | 878,2433 | 881,9258 | 881,9258 | - |
19 de dez. de 2023 | 876,7229 | 882,4399 | 874,1131 | 876,7229 | 876,7229 | - |
18 de dez. de 2023 | 875,0778 | 877,2526 | 873,8201 | 863,3085 | 863,3085 | - |
15 de dez. de 2023 | 395,4362 | 863,7005 | 395,3300 | 395,7734 | 395,7734 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |