Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de jul. de 2024 | 6,1262 | 6,1569 | 6,1076 | 6,1523 | 6,1523 | - |
26 de jul. de 2024 | 6,1142 | 6,1344 | 6,0986 | 6,1215 | 6,1215 | - |
25 de jul. de 2024 | 6,0313 | 6,1658 | 6,0313 | 6,1273 | 6,1273 | - |
24 de jul. de 2024 | 6,0259 | 6,1267 | 6,0259 | 6,0587 | 6,0587 | - |
23 de jul. de 2024 | 6,0857 | 6,0857 | 6,0259 | 6,0593 | 6,0593 | - |
22 de jul. de 2024 | 6,0098 | 6,1100 | 6,0098 | 6,0098 | 6,0098 | - |
19 de jul. de 2024 | 5,9770 | 6,0598 | 5,9770 | 6,0855 | 6,0855 | - |
18 de jul. de 2024 | 5,9095 | 6,0519 | 5,9095 | 5,9935 | 5,9935 | - |
17 de jul. de 2024 | 5,9136 | 5,9843 | 5,9078 | 5,9136 | 5,9136 | - |
16 de jul. de 2024 | 5,8982 | 5,9370 | 5,8789 | 5,9298 | 5,9298 | - |
15 de jul. de 2024 | 5,8991 | 5,9683 | 5,8982 | 5,8991 | 5,8991 | - |
12 de jul. de 2024 | 5,8516 | 5,9534 | 5,8516 | 5,9078 | 5,9078 | - |
11 de jul. de 2024 | 5,8367 | 5,9041 | 5,8367 | 5,8586 | 5,8586 | - |
10 de jul. de 2024 | 5,8968 | 5,8968 | 5,8167 | 5,8968 | 5,8968 | - |
09 de jul. de 2024 | 5,8882 | 5,9208 | 5,8693 | 5,8882 | 5,8882 | - |
08 de jul. de 2024 | 5,9172 | 5,9523 | 5,8882 | 5,9172 | 5,9172 | - |
05 de jul. de 2024 | - | - | - | - | - | - |
04 de jul. de 2024 | 6,0833 | 6,0833 | 5,8977 | 6,0011 | 6,0011 | - |
03 de jul. de 2024 | 6,0373 | 6,1055 | 6,0085 | 6,0847 | 6,0847 | - |
02 de jul. de 2024 | 5,9856 | 6,1004 | 5,9856 | 6,0678 | 6,0678 | - |
01 de jul. de 2024 | 5,8667 | 6,0200 | 5,8667 | 5,8667 | 5,8667 | - |
28 de jun. de 2024 | 5,8839 | 5,9689 | 5,8667 | 5,8909 | 5,8909 | - |
27 de jun. de 2024 | 5,7992 | 5,9246 | 5,7992 | 5,8907 | 5,8907 | - |
26 de jun. de 2024 | 5,7559 | 5,8874 | 5,7559 | 5,8417 | 5,8417 | - |
25 de jun. de 2024 | 5,8017 | 5,8264 | 5,7559 | 5,7838 | 5,7838 | - |
24 de jun. de 2024 | 5,8008 | 5,8292 | 5,7722 | 5,8008 | 5,8008 | - |
21 de jun. de 2024 | 5,7940 | 5,8396 | 5,7918 | 5,8433 | 5,8433 | - |
20 de jun. de 2024 | 5,8245 | 5,8409 | 5,7715 | 5,8429 | 5,8429 | - |
19 de jun. de 2024 | 5,7882 | 5,8769 | 5,7882 | 5,8311 | 5,8311 | - |
18 de jun. de 2024 | 5,7331 | 5,8285 | 5,7331 | 5,8160 | 5,8160 | - |
17 de jun. de 2024 | 5,7126 | 5,8138 | 5,7126 | 5,7126 | 5,7126 | - |
14 de jun. de 2024 | 5,8063 | 5,8063 | 5,7077 | 5,7621 | 5,7621 | - |
13 de jun. de 2024 | 5,7485 | 5,8386 | 5,7485 | 5,8351 | 5,8351 | - |
12 de jun. de 2024 | 5,7266 | 5,8762 | 5,7266 | 5,7533 | 5,7533 | - |
11 de jun. de 2024 | 5,7235 | 5,7624 | 5,7195 | 5,7603 | 5,7603 | - |
10 de jun. de 2024 | 5,7013 | 5,7847 | 5,7013 | 5,7013 | 5,7013 | - |
07 de jun. de 2024 | 5,7400 | 5,7400 | 5,6881 | 5,7127 | 5,7127 | - |
06 de jun. de 2024 | 5,7252 | 5,7716 | 5,7118 | 5,7563 | 5,7563 | - |
05 de jun. de 2024 | 5,6812 | 5,7561 | 5,6812 | 5,7476 | 5,7476 | - |
04 de jun. de 2024 | 5,6600 | 5,7495 | 5,6600 | 5,7019 | 5,7019 | - |
03 de jun. de 2024 | 5,6208 | 5,7093 | 5,6208 | 5,6208 | 5,6208 | - |
31 de mai. de 2024 | 5,6034 | 5,7036 | 5,6034 | 5,6311 | 5,6311 | - |
30 de mai. de 2024 | 5,5735 | 5,6392 | 5,5735 | 5,6232 | 5,6232 | - |
29 de mai. de 2024 | 5,6032 | 5,6325 | 5,5735 | 5,6032 | 5,6032 | - |
28 de mai. de 2024 | 5,5925 | 5,6288 | 5,5806 | 5,6119 | 5,6119 | - |
27 de mai. de 2024 | 5,5522 | 5,6234 | 5,5522 | 5,5522 | 5,5522 | - |
24 de mai. de 2024 | 5,5664 | 5,5875 | 5,5592 | 5,5677 | 5,5677 | - |
23 de mai. de 2024 | 5,5270 | 5,5911 | 5,5270 | 5,5733 | 5,5733 | - |
22 de mai. de 2024 | 5,5218 | 5,5903 | 5,5218 | 5,5490 | 5,5490 | - |
21 de mai. de 2024 | 5,5239 | 5,5460 | 5,5151 | 5,5239 | 5,5239 | - |
20 de mai. de 2024 | 5,5338 | 5,5653 | 5,5239 | 5,5338 | 5,5338 | - |
17 de mai. de 2024 | 5,5596 | 5,5693 | 5,5338 | 5,5716 | 5,5716 | - |
16 de mai. de 2024 | 5,5279 | 5,5850 | 5,5279 | 5,5849 | 5,5849 | - |
15 de mai. de 2024 | 5,5429 | 5,5920 | 5,5279 | 5,5479 | 5,5479 | - |
14 de mai. de 2024 | 5,5338 | 5,5647 | 5,5338 | 5,5529 | 5,5529 | - |
13 de mai. de 2024 | 5,5177 | 5,5692 | 5,5177 | 5,5177 | 5,5177 | - |
10 de mai. de 2024 | 5,4401 | 5,5504 | 5,4401 | 5,5401 | 5,5401 | - |
09 de mai. de 2024 | 5,4298 | 5,5683 | 5,4298 | 5,4654 | 5,4654 | - |
08 de mai. de 2024 | 5,4416 | 5,4848 | 5,4298 | 5,4461 | 5,4461 | - |
07 de mai. de 2024 | 5,4392 | 5,4726 | 5,4376 | 5,4608 | 5,4608 | - |
06 de mai. de 2024 | 5,4658 | 5,4872 | 5,4392 | 5,4658 | 5,4658 | - |
03 de mai. de 2024 | 5,5346 | 5,5346 | 5,4494 | 5,4813 | 5,4813 | - |
02 de mai. de 2024 | 5,5165 | 5,5669 | 5,4507 | 5,5165 | 5,5165 | - |
01 de mai. de 2024 | 5,4657 | 5,5165 | 5,4657 | 5,5376 | 5,5376 | - |
30 de abr. de 2024 | 5,4590 | 5,5436 | 5,4590 | 5,4794 | 5,4794 | - |
29 de abr. de 2024 | 5,5099 | 5,5099 | 5,4590 | 5,5099 | 5,5099 | - |
26 de abr. de 2024 | 5,4952 | 5,5434 | 5,4616 | 5,5362 | 5,5362 | - |
25 de abr. de 2024 | 5,4605 | 5,5411 | 5,4605 | 5,5036 | 5,5036 | - |
24 de abr. de 2024 | 5,4798 | 5,5246 | 5,4605 | 5,4867 | 5,4867 | - |
23 de abr. de 2024 | 5,5215 | 5,5301 | 5,4798 | 5,5027 | 5,5027 | - |
22 de abr. de 2024 | 5,5563 | 5,5563 | 5,5186 | 5,5563 | 5,5563 | - |
19 de abr. de 2024 | 5,5620 | 5,6155 | 5,5415 | 5,5831 | 5,5831 | - |
18 de abr. de 2024 | 5,5997 | 5,6077 | 5,5620 | 5,5997 | 5,5997 | - |
17 de abr. de 2024 | 5,4848 | 5,6246 | 5,4848 | 5,5905 | 5,5905 | - |
16 de abr. de 2024 | 5,4263 | 5,6157 | 5,4263 | 5,5037 | 5,5037 | - |
15 de abr. de 2024 | 5,3935 | 5,5193 | 5,3935 | 5,3935 | 5,3935 | - |
12 de abr. de 2024 | 5,4106 | 5,4695 | 5,3935 | 5,4563 | 5,4563 | - |
11 de abr. de 2024 | 5,4172 | 5,4564 | 5,4106 | 5,4513 | 5,4513 | - |
10 de abr. de 2024 | 5,4372 | 5,4520 | 5,4287 | 5,4310 | 5,4310 | - |
09 de abr. de 2024 | 5,4669 | 5,4669 | 5,4245 | 5,4669 | 5,4669 | - |
08 de abr. de 2024 | 5,4561 | 5,4879 | 5,4536 | 5,4561 | 5,4561 | - |
05 de abr. de 2024 | 5,4453 | 5,4875 | 5,4409 | 5,4692 | 5,4692 | - |
04 de abr. de 2024 | 5,4343 | 5,4747 | 5,4343 | 5,4579 | 5,4579 | - |
03 de abr. de 2024 | 5,4068 | 5,4934 | 5,4068 | 5,4436 | 5,4436 | - |
02 de abr. de 2024 | 5,4193 | 5,4422 | 5,3978 | 5,3598 | 5,3598 | - |
01 de abr. de 2024 | 5,3598 | 5,3598 | 5,3598 | 5,3598 | 5,3598 | - |
29 de mar. de 2024 | 5,3598 | 5,3598 | 5,3598 | 5,4065 | 5,4065 | - |
28 de mar. de 2024 | 5,3606 | 5,4068 | 5,3606 | 5,3896 | 5,3896 | - |
27 de mar. de 2024 | 5,3767 | 5,3968 | 5,3606 | 5,3915 | 5,3915 | - |
26 de mar. de 2024 | 5,3888 | 5,4081 | 5,3879 | 5,3874 | 5,3874 | - |
25 de mar. de 2024 | 5,3554 | 5,4163 | 5,3554 | 5,3554 | 5,3554 | - |
22 de mar. de 2024 | 5,3897 | 5,4101 | 5,3745 | 5,4020 | 5,4020 | - |
21 de mar. de 2024 | 5,4286 | 5,4295 | 5,3985 | 5,4287 | 5,4287 | - |
20 de mar. de 2024 | 5,4336 | 5,4653 | 5,4283 | 5,4617 | 5,4617 | - |
19 de mar. de 2024 | 5,4219 | 5,4787 | 5,4219 | 5,4219 | 5,4219 | - |
18 de mar. de 2024 | 5,4107 | 5,4729 | 5,4107 | 5,4107 | 5,4107 | - |
15 de mar. de 2024 | 5,4153 | 5,4432 | 5,4107 | 5,4277 | 5,4277 | - |
14 de mar. de 2024 | 5,4158 | 5,4388 | 5,4131 | 5,4423 | 5,4423 | - |
13 de mar. de 2024 | 5,4199 | 5,4523 | 5,4158 | 5,4304 | 5,4304 | - |
12 de mar. de 2024 | 5,4276 | 5,4434 | 5,4189 | 5,4348 | 5,4348 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |