Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de jul. de 2024 | 166,9200 | 168,0120 | 166,3120 | 166,9640 | 166,9640 | - |
26 de jul. de 2024 | 166,7610 | 167,9940 | 166,4020 | 166,7610 | 166,7610 | - |
25 de jul. de 2024 | 166,7940 | 167,3120 | 164,8530 | 166,7940 | 166,7940 | - |
24 de jul. de 2024 | 168,9880 | 169,1910 | 166,1390 | 168,9880 | 168,9880 | - |
23 de jul. de 2024 | 170,8430 | 170,8450 | 169,1560 | 170,8430 | 170,8430 | - |
22 de jul. de 2024 | 171,5720 | 171,6460 | 170,1220 | 171,3000 | 171,3000 | - |
19 de jul. de 2024 | 171,3170 | 171,8650 | 170,9260 | 171,3170 | 171,3170 | - |
18 de jul. de 2024 | 170,2960 | 171,3180 | 170,1240 | 170,2960 | 170,2960 | - |
17 de jul. de 2024 | 172,6180 | 172,8150 | 170,7840 | 172,6180 | 172,6180 | - |
16 de jul. de 2024 | 172,3360 | 172,9110 | 172,2770 | 172,3360 | 172,3360 | - |
15 de jul. de 2024 | 172,3270 | 172,5370 | 171,8810 | 172,3270 | 172,3270 | - |
12 de jul. de 2024 | 172,0070 | 173,4120 | 171,4640 | 172,0070 | 172,0070 | - |
11 de jul. de 2024 | 175,0710 | 175,4130 | 171,6110 | 175,0710 | 175,0710 | - |
10 de jul. de 2024 | 174,4400 | 175,1190 | 174,4640 | 174,4400 | 174,4400 | - |
09 de jul. de 2024 | 174,2130 | 174,5670 | 174,0100 | 174,2130 | 174,2130 | - |
08 de jul. de 2024 | 173,9030 | 174,6230 | 173,5230 | 173,9030 | 173,9030 | - |
05 de jul. de 2024 | - | - | - | - | - | - |
04 de jul. de 2024 | 174,3940 | 174,3660 | 173,7900 | 174,3940 | 174,3940 | - |
03 de jul. de 2024 | 173,5850 | 174,4790 | 173,5380 | 173,5850 | 173,5850 | - |
02 de jul. de 2024 | 173,3990 | 173,5840 | 173,0800 | 173,3990 | 173,3990 | - |
01 de jul. de 2024 | 172,7300 | 173,6620 | 172,6800 | 172,7300 | 172,7300 | - |
28 de jun. de 2024 | 172,0650 | 172,4350 | 171,4880 | 172,0650 | 172,0650 | - |
27 de jun. de 2024 | 171,5350 | 172,1490 | 171,4000 | 171,5350 | 171,5350 | - |
26 de jun. de 2024 | 171,0100 | 171,7740 | 170,8400 | 171,0100 | 171,0100 | - |
25 de jun. de 2024 | 171,3750 | 171,3880 | 170,7000 | 171,3750 | 171,3750 | - |
24 de jun. de 2024 | 170,8500 | 171,3900 | 170,5370 | 170,8500 | 170,8500 | - |
21 de jun. de 2024 | 170,1510 | 170,5400 | 169,3490 | 170,1510 | 170,1510 | - |
20 de jun. de 2024 | 169,7630 | 170,3040 | 169,6570 | 169,7630 | 169,7630 | - |
19 de jun. de 2024 | 169,5290 | 169,8270 | 169,1200 | 169,4940 | 169,4940 | - |
18 de jun. de 2024 | 169,3690 | 169,8960 | 168,9640 | 169,3690 | 169,3690 | - |
17 de jun. de 2024 | 168,6040 | 169,2780 | 167,9860 | 168,6040 | 168,6040 | - |
14 de jun. de 2024 | 168,7260 | 169,7800 | 167,5540 | 168,7260 | 168,7260 | - |
13 de jun. de 2024 | 169,5200 | 170,1130 | 168,5540 | 169,5200 | 169,5200 | - |
12 de jun. de 2024 | 168,7210 | 169,3790 | 168,6640 | 168,7210 | 168,7210 | - |
11 de jun. de 2024 | 169,0200 | 169,4110 | 168,3100 | 169,0200 | 169,0200 | - |
10 de jun. de 2024 | 169,0400 | 169,2100 | 168,3020 | 169,0400 | 169,0400 | - |
07 de jun. de 2024 | 169,5750 | 169,9380 | 168,9600 | 169,5750 | 169,5750 | - |
06 de jun. de 2024 | 169,5560 | 170,2030 | 169,2690 | 169,5560 | 169,5560 | - |
05 de jun. de 2024 | 168,7960 | 169,9980 | 168,7800 | 168,7960 | 168,7960 | - |
04 de jun. de 2024 | 170,2280 | 170,7190 | 168,1130 | 170,2280 | 170,2280 | - |
03 de jun. de 2024 | 170,5800 | 170,8830 | 169,7390 | 170,5800 | 170,5800 | - |
31 de mai. de 2024 | 169,9960 | 170,7240 | 169,4520 | 169,9960 | 169,9960 | - |
30 de mai. de 2024 | 170,2160 | 170,2290 | 169,0400 | 170,2160 | 170,2160 | - |
29 de mai. de 2024 | 170,6540 | 170,7870 | 170,1710 | 170,6540 | 170,6540 | - |
28 de mai. de 2024 | 170,3470 | 170,7360 | 170,2900 | 170,3470 | 170,3470 | - |
27 de mai. de 2024 | 170,1610 | 170,4950 | 169,9500 | 170,1610 | 170,1610 | - |
24 de mai. de 2024 | 169,7140 | 170,4900 | 169,6200 | 169,7140 | 169,7140 | - |
23 de mai. de 2024 | 169,6320 | 170,2920 | 169,2980 | 169,6320 | 169,6320 | - |
22 de mai. de 2024 | 169,6070 | 169,9200 | 169,4300 | 169,6070 | 169,6070 | - |
21 de mai. de 2024 | 169,8220 | 169,9300 | 169,2280 | 169,8220 | 169,8220 | - |
20 de mai. de 2024 | 169,3450 | 169,6950 | 169,0890 | 169,3450 | 169,3450 | - |
17 de mai. de 2024 | 168,8540 | 169,2840 | 168,7800 | 168,8540 | 168,8540 | - |
16 de mai. de 2024 | 168,0020 | 168,8510 | 167,3240 | 168,0020 | 168,0020 | - |
15 de mai. de 2024 | 169,2410 | 169,3910 | 168,2570 | 169,2410 | 169,2410 | - |
14 de mai. de 2024 | 168,5900 | 169,3530 | 168,5740 | 168,5900 | 168,5900 | - |
13 de mai. de 2024 | 167,8170 | 168,6140 | 167,5900 | 167,8170 | 167,8170 | - |
10 de mai. de 2024 | 167,5340 | 167,9600 | 167,5180 | 167,5340 | 167,5340 | - |
09 de mai. de 2024 | 166,9990 | 167,7380 | 166,8170 | 166,9990 | 166,9990 | - |
08 de mai. de 2024 | 166,3570 | 167,3300 | 166,3060 | 166,3570 | 166,3570 | - |
07 de mai. de 2024 | 166,0780 | 166,5560 | 165,6800 | 166,0780 | 166,0780 | - |
06 de mai. de 2024 | 165,2010 | 165,9760 | 165,0920 | 165,2010 | 165,2010 | - |
03 de mai. de 2024 | 164,2160 | 164,7790 | 164,0250 | 164,2160 | 164,2160 | - |
02 de mai. de 2024 | 166,8800 | 167,3790 | 164,3400 | 166,8800 | 166,8800 | - |
01 de mai. de 2024 | 168,2150 | 168,6280 | 168,1680 | 168,2150 | 168,2150 | - |
30 de abr. de 2024 | 167,3960 | 168,5650 | 167,2140 | 167,3960 | 167,3960 | - |
29 de abr. de 2024 | 169,4000 | 171,3520 | 165,6600 | 169,4000 | 169,4000 | - |
26 de abr. de 2024 | 166,9080 | 168,4850 | 166,7410 | 166,9080 | 166,9080 | - |
25 de abr. de 2024 | 166,1160 | 167,0080 | 166,0210 | 166,1160 | 166,1160 | - |
24 de abr. de 2024 | 165,6130 | 165,8640 | 165,4400 | 165,6130 | 165,6130 | - |
23 de abr. de 2024 | 164,9250 | 165,7190 | 164,6000 | 164,9250 | 164,9250 | - |
22 de abr. de 2024 | 164,7990 | 165,0850 | 164,3800 | 164,8100 | 164,8100 | - |
19 de abr. de 2024 | 164,5590 | 165,0110 | 163,0530 | 164,5590 | 164,5590 | - |
18 de abr. de 2024 | 164,6620 | 164,9340 | 164,3900 | 164,6620 | 164,6620 | - |
17 de abr. de 2024 | 164,2960 | 164,7390 | 163,9470 | 164,2960 | 164,2960 | - |
16 de abr. de 2024 | 163,8300 | 164,6690 | 163,6880 | 163,8300 | 163,8300 | - |
15 de abr. de 2024 | 163,2100 | 164,4060 | 163,1760 | 163,2100 | 163,2100 | - |
12 de abr. de 2024 | 164,3170 | 164,3770 | 162,3110 | 164,3170 | 164,3170 | - |
11 de abr. de 2024 | 164,2920 | 164,6820 | 163,9510 | 164,2920 | 164,2920 | - |
10 de abr. de 2024 | 164,8020 | 164,9760 | 164,0700 | 164,8020 | 164,8020 | - |
09 de abr. de 2024 | 164,9220 | 165,1610 | 164,5570 | 164,9220 | 164,9220 | - |
08 de abr. de 2024 | 164,2830 | 164,8340 | 164,1940 | 164,2830 | 164,2830 | - |
05 de abr. de 2024 | 163,9450 | 164,3920 | 163,4970 | 163,9450 | 163,9450 | - |
04 de abr. de 2024 | 164,2770 | 164,9010 | 164,2430 | 164,2770 | 164,2770 | - |
03 de abr. de 2024 | 163,1790 | 164,3110 | 163,0770 | 163,1790 | 163,1790 | - |
02 de abr. de 2024 | 162,7510 | 163,3170 | 162,6000 | 162,7510 | 162,7510 | - |
01 de abr. de 2024 | 163,3940 | 163,4140 | 162,8300 | 163,3940 | 163,3940 | - |
29 de mar. de 2024 | 163,4100 | 163,4000 | 162,7820 | 163,4100 | 163,4100 | - |
28 de mar. de 2024 | 163,5290 | 163,8570 | 163,1200 | 163,5290 | 163,5290 | - |
27 de mar. de 2024 | 164,0400 | 164,3850 | 163,4200 | 164,0400 | 164,0400 | - |
26 de mar. de 2024 | 164,0480 | 164,4030 | 163,9880 | 164,0480 | 164,0480 | - |
25 de mar. de 2024 | 163,5210 | 164,1050 | 163,3570 | 163,5210 | 163,5210 | - |
22 de mar. de 2024 | 164,7030 | 164,7630 | 163,4900 | 164,7030 | 164,7030 | - |
21 de mar. de 2024 | 164,8790 | 165,3070 | 164,3560 | 164,8790 | 164,8790 | - |
20 de mar. de 2024 | 164,0550 | 164,7330 | 164,0310 | 164,0550 | 164,0550 | - |
19 de mar. de 2024 | 162,1730 | 163,7310 | 162,1230 | 162,1730 | 162,1730 | - |
18 de mar. de 2024 | 162,0970 | 162,6750 | 162,1030 | 162,0970 | 162,0970 | - |
15 de mar. de 2024 | 161,3770 | 162,3840 | 161,0730 | 161,3770 | 161,3770 | - |
14 de mar. de 2024 | 161,6870 | 161,8910 | 161,1600 | 161,6870 | 161,6870 | - |
13 de mar. de 2024 | 161,2910 | 161,9220 | 160,9030 | 161,2910 | 161,2910 | - |
12 de mar. de 2024 | 160,3890 | 161,4760 | 160,2830 | 160,3890 | 160,3890 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |