Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
04 de mai. de 2024 | 6,0490 | 6,1996 | 6,0185 | 6,1356 | 6,1356 | 131.421.856 |
03 de mai. de 2024 | 5,9365 | 6,1336 | 5,8407 | 6,0490 | 6,0490 | 143.606.175 |
02 de mai. de 2024 | 5,7134 | 6,0209 | 5,5535 | 5,9365 | 5,9365 | 160.763.924 |
01 de mai. de 2024 | 5,6217 | 5,7613 | 5,2337 | 5,7134 | 5,7134 | 248.116.317 |
30 de abr. de 2024 | 5,9226 | 5,9901 | 5,4469 | 5,6217 | 5,6217 | 212.854.498 |
29 de abr. de 2024 | 5,8958 | 5,9777 | 5,7344 | 5,9225 | 5,9225 | 160.252.235 |
28 de abr. de 2024 | 5,9233 | 6,1206 | 5,8726 | 5,8955 | 5,8955 | 126.413.410 |
27 de abr. de 2024 | 6,0032 | 6,0197 | 5,6761 | 5,9233 | 5,9233 | 162.755.859 |
26 de abr. de 2024 | 5,9946 | 6,1041 | 5,8371 | 6,0032 | 6,0032 | 147.575.230 |
25 de abr. de 2024 | 6,0502 | 6,1017 | 5,8337 | 5,9946 | 5,9946 | 168.390.263 |
24 de abr. de 2024 | 6,3890 | 6,5292 | 5,9820 | 6,0500 | 6,0500 | 227.779.803 |
23 de abr. de 2024 | 6,5743 | 6,6518 | 6,3395 | 6,3890 | 6,3890 | 160.198.899 |
22 de abr. de 2024 | 6,4764 | 6,7200 | 6,4294 | 6,5743 | 6,5743 | 187.867.687 |
21 de abr. de 2024 | 6,6525 | 6,7639 | 6,3596 | 6,4764 | 6,4764 | 181.448.115 |
20 de abr. de 2024 | 6,1537 | 6,6921 | 6,0778 | 6,6525 | 6,6525 | 181.206.372 |
19 de abr. de 2024 | 5,9990 | 6,2774 | 5,5439 | 6,1537 | 6,1537 | 292.889.119 |
18 de abr. de 2024 | 5,8436 | 6,0487 | 5,7185 | 5,9990 | 5,9990 | 193.427.761 |
17 de abr. de 2024 | 6,0779 | 6,0963 | 5,6242 | 5,8433 | 5,8433 | 233.231.026 |
16 de abr. de 2024 | 6,0119 | 6,1195 | 5,7176 | 6,0779 | 6,0779 | 286.272.658 |
15 de abr. de 2024 | 6,1638 | 6,5271 | 5,7136 | 6,0119 | 6,0119 | 406.509.525 |
14 de abr. de 2024 | 5,7307 | 6,2314 | 5,4911 | 6,1638 | 6,1638 | 489.819.474 |
13 de abr. de 2024 | 6,6191 | 6,7137 | 5,0351 | 5,7307 | 5,7307 | 683.421.615 |
12 de abr. de 2024 | 8,0520 | 8,2200 | 5,6579 | 6,6190 | 6,6190 | 620.826.453 |
11 de abr. de 2024 | 8,4948 | 8,5950 | 7,9764 | 8,0520 | 8,0520 | 281.341.019 |
10 de abr. de 2024 | 8,6545 | 8,7066 | 8,2435 | 8,4948 | 8,4948 | 294.545.528 |
09 de abr. de 2024 | 9,3165 | 9,3354 | 8,6129 | 8,6545 | 8,6545 | 307.669.129 |
08 de abr. de 2024 | 8,8336 | 9,3444 | 8,6740 | 9,3165 | 9,3165 | 252.381.532 |
07 de abr. de 2024 | 8,5872 | 8,8884 | 8,5719 | 8,8336 | 8,8336 | 192.565.854 |
06 de abr. de 2024 | 8,4012 | 8,6751 | 8,3554 | 8,5872 | 8,5872 | 151.122.330 |
05 de abr. de 2024 | 8,6385 | 8,6492 | 8,1100 | 8,4012 | 8,4012 | 237.116.938 |
04 de abr. de 2024 | 8,4333 | 8,8309 | 8,2227 | 8,6385 | 8,6385 | 253.179.951 |
03 de abr. de 2024 | 8,5654 | 8,7846 | 8,2709 | 8,4334 | 8,4334 | 311.542.431 |
02 de abr. de 2024 | 9,3913 | 9,3914 | 8,4818 | 8,5654 | 8,5654 | 402.481.391 |
01 de abr. de 2024 | 9,9654 | 10,4063 | 9,0647 | 9,3914 | 9,3914 | 514.262.327 |
31 de mar. de 2024 | 9,4417 | 9,9781 | 9,4144 | 9,9654 | 9,9654 | 193.170.627 |
30 de mar. de 2024 | 9,6694 | 9,9440 | 9,4150 | 9,4417 | 9,4417 | 289.518.374 |
29 de mar. de 2024 | 9,3014 | 10,2249 | 9,2256 | 9,6694 | 9,6694 | 548.528.636 |
28 de mar. de 2024 | 9,1282 | 9,3644 | 8,9752 | 9,3014 | 9,3014 | 231.296.263 |
27 de mar. de 2024 | 9,4493 | 9,6120 | 8,9056 | 9,1282 | 9,1282 | 382.542.653 |
26 de mar. de 2024 | 9,3625 | 9,7242 | 9,2037 | 9,4493 | 9,4493 | 391.898.683 |
25 de mar. de 2024 | 8,9173 | 9,5251 | 8,8362 | 9,3625 | 9,3625 | 358.353.617 |
24 de mar. de 2024 | 8,6275 | 8,9812 | 8,5386 | 8,9174 | 8,9174 | 197.059.119 |
23 de mar. de 2024 | 8,7037 | 8,9508 | 8,5176 | 8,6275 | 8,6275 | 240.510.484 |
22 de mar. de 2024 | 9,0251 | 9,2584 | 8,4124 | 8,7037 | 8,7037 | 377.454.885 |
21 de mar. de 2024 | 8,6341 | 9,2843 | 8,5721 | 9,0255 | 9,0255 | 460.034.197 |
20 de mar. de 2024 | 7,9942 | 8,7364 | 7,6990 | 8,6341 | 8,6341 | 455.636.793 |
19 de mar. de 2024 | 8,8749 | 8,9605 | 7,8609 | 7,9942 | 7,9942 | 490.122.634 |
18 de mar. de 2024 | 9,1755 | 9,5737 | 8,6301 | 8,8749 | 8,8749 | 447.163.747 |
17 de mar. de 2024 | 8,8348 | 9,3324 | 8,3409 | 9,1756 | 9,1756 | 423.927.670 |
16 de mar. de 2024 | 9,7685 | 9,8782 | 8,6405 | 8,8348 | 8,8348 | 461.055.849 |
15 de mar. de 2024 | 10,5091 | 10,6081 | 9,0131 | 9,7685 | 9,7685 | 684.018.724 |
14 de mar. de 2024 | 10,6426 | 10,7559 | 9,9351 | 10,5091 | 10,5091 | 570.423.156 |
13 de mar. de 2024 | 10,8941 | 11,1701 | 10,3118 | 10,6427 | 10,6427 | 496.647.557 |
12 de mar. de 2024 | 11,1768 | 11,1842 | 10,1597 | 10,8941 | 10,8941 | 563.563.887 |
11 de mar. de 2024 | 10,7129 | 11,3595 | 10,2475 | 11,1768 | 11,1768 | 649.124.861 |
10 de mar. de 2024 | 11,0754 | 11,2806 | 10,3391 | 10,7126 | 10,7126 | 472.385.689 |
09 de mar. de 2024 | 11,4709 | 11,8060 | 10,9386 | 11,0753 | 11,0753 | 585.608.334 |
08 de mar. de 2024 | 9,9544 | 11,8042 | 9,8565 | 11,4709 | 11,4709 | 1.040.010.489 |
07 de mar. de 2024 | 10,0718 | 10,3101 | 9,6052 | 9,9545 | 9,9545 | 528.088.645 |
06 de mar. de 2024 | 8,8899 | 10,2076 | 8,5049 | 10,0718 | 10,0718 | 692.395.783 |
05 de mar. de 2024 | 10,0194 | 10,4888 | 7,8905 | 8,8898 | 8,8898 | 1.111.387.573 |
04 de mar. de 2024 | 10,4849 | 10,8044 | 9,7715 | 10,0184 | 10,0184 | 913.288.732 |
03 de mar. de 2024 | 9,3181 | 10,8589 | 8,7259 | 10,4879 | 10,4879 | 1.182.701.612 |
02 de mar. de 2024 | 8,2218 | 9,4855 | 8,1897 | 9,3188 | 9,3188 | 900.231.443 |
01 de mar. de 2024 | 8,1336 | 8,4649 | 7,9701 | 8,2225 | 8,2225 | 395.887.849 |
29 de fev. de 2024 | 7,7162 | 8,7975 | 7,5760 | 8,1359 | 8,1359 | 785.180.137 |
28 de fev. de 2024 | 7,6598 | 8,1490 | 7,1362 | 7,7125 | 7,7125 | 705.381.993 |
27 de fev. de 2024 | 8,1532 | 8,3129 | 7,5566 | 7,6594 | 7,6594 | 435.819.227 |
26 de fev. de 2024 | 8,1167 | 8,3143 | 7,8288 | 8,1527 | 8,1527 | 378.630.085 |
25 de fev. de 2024 | 8,0961 | 8,5990 | 7,9753 | 8,1174 | 8,1174 | 488.487.601 |
24 de fev. de 2024 | 8,0113 | 8,2055 | 7,7120 | 8,0959 | 8,0959 | 341.514.144 |
23 de fev. de 2024 | 8,0563 | 8,5380 | 7,8638 | 8,0098 | 8,0098 | 708.120.292 |
22 de fev. de 2024 | 7,2381 | 8,4667 | 7,0987 | 8,0557 | 8,0557 | 837.559.465 |
21 de fev. de 2024 | 7,7314 | 7,7360 | 6,8477 | 7,2362 | 7,2362 | 577.789.021 |
20 de fev. de 2024 | 7,4257 | 7,9829 | 7,2303 | 7,7320 | 7,7320 | 1.226.925.111 |
19 de fev. de 2024 | 6,2758 | 7,7708 | 6,2305 | 7,4270 | 7,4270 | 797.819.922 |
18 de fev. de 2024 | 6,2006 | 6,4216 | 6,0709 | 6,2755 | 6,2755 | 318.232.526 |
17 de fev. de 2024 | 5,7960 | 6,3771 | 5,7110 | 6,1991 | 6,1991 | 456.255.634 |
16 de fev. de 2024 | 5,8671 | 5,9852 | 5,6627 | 5,7953 | 5,7953 | 197.993.160 |
15 de fev. de 2024 | 5,5947 | 5,9183 | 5,5947 | 5,8660 | 5,8660 | 223.309.994 |
14 de fev. de 2024 | 5,4906 | 5,6609 | 5,4570 | 5,5943 | 5,5943 | 158.608.062 |
13 de fev. de 2024 | 5,4587 | 5,5404 | 5,3693 | 5,4906 | 5,4906 | 172.084.859 |
12 de fev. de 2024 | 5,3075 | 5,4937 | 5,2169 | 5,4592 | 5,4592 | 122.468.282 |
11 de fev. de 2024 | 5,3577 | 5,4445 | 5,2763 | 5,3072 | 5,3072 | 92.881.975 |
10 de fev. de 2024 | 5,4787 | 5,4961 | 5,2964 | 5,3579 | 5,3579 | 108.632.968 |
09 de fev. de 2024 | 5,2237 | 5,5433 | 5,2220 | 5,4793 | 5,4793 | 174.454.473 |
08 de fev. de 2024 | 5,1823 | 5,2647 | 5,1460 | 5,2232 | 5,2232 | 106.944.157 |
07 de fev. de 2024 | 5,0691 | 5,1924 | 4,9806 | 5,1820 | 5,1820 | 101.892.881 |
06 de fev. de 2024 | 4,9911 | 5,1379 | 4,9453 | 5,0694 | 5,0694 | 90.711.991 |
05 de fev. de 2024 | 4,9278 | 5,0379 | 4,8693 | 4,9907 | 4,9907 | 88.615.707 |
04 de fev. de 2024 | 5,0653 | 5,0653 | 4,9137 | 4,9277 | 4,9277 | 86.149.675 |
03 de fev. de 2024 | 5,0444 | 5,3058 | 5,0368 | 5,0653 | 5,0653 | 148.968.098 |
02 de fev. de 2024 | 4,9722 | 5,0741 | 4,9443 | 5,0440 | 5,0440 | 105.903.998 |
01 de fev. de 2024 | 4,9601 | 4,9972 | 4,8545 | 4,9723 | 4,9723 | 108.225.175 |
31 de jan. de 2024 | 5,1564 | 5,1697 | 4,9084 | 4,9604 | 4,9604 | 137.707.787 |
30 de jan. de 2024 | 5,3346 | 5,3695 | 5,1446 | 5,1547 | 5,1547 | 135.692.837 |
29 de jan. de 2024 | 5,1945 | 5,3625 | 5,1267 | 5,3346 | 5,3346 | 118.990.405 |
28 de jan. de 2024 | 5,3334 | 5,4041 | 5,1424 | 5,1929 | 5,1929 | 112.028.945 |
27 de jan. de 2024 | 5,1765 | 5,3952 | 5,1225 | 5,3335 | 5,3335 | 115.880.316 |
26 de jan. de 2024 | 4,9662 | 5,2248 | 4,9138 | 5,1768 | 5,1768 | 139.710.615 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |