Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 1.093,5846 | 1.093,9821 | 1.089,4509 | 1.092,5803 | 1.092,5803 | - |
26 de abr. de 2024 | 1.092,8268 | 1.095,7098 | 1.089,0782 | 1.092,8793 | 1.092,8793 | - |
25 de abr. de 2024 | 1.087,9611 | 1.093,5997 | 1.087,5391 | 1.087,8907 | 1.087,8907 | - |
24 de abr. de 2024 | 1.086,8975 | 1.087,8817 | 1.084,1134 | 1.086,9141 | 1.086,9141 | - |
23 de abr. de 2024 | 1.077,3171 | 1.087,2551 | 1.075,6837 | 1.077,1626 | 1.077,1626 | - |
22 de abr. de 2024 | 1.075,0787 | 1.079,1877 | 1.072,3640 | 1.075,1598 | 1.075,1598 | - |
19 de abr. de 2024 | 1.081,6323 | 1.085,6239 | 1.079,3645 | 1.081,7871 | 1.081,7871 | - |
18 de abr. de 2024 | 1.082,4615 | 1.085,1667 | 1.081,7100 | 1.082,5167 | 1.082,5167 | - |
17 de abr. de 2024 | 1.079,8829 | 1.084,2389 | 1.078,7423 | 1.079,8955 | 1.079,8955 | - |
16 de abr. de 2024 | 1.080,6309 | 1.082,8547 | 1.077,5569 | 1.080,6997 | 1.080,6997 | - |
15 de abr. de 2024 | 1.078,6556 | 1.084,8174 | 1.077,6394 | 1.078,6558 | 1.078,6558 | - |
12 de abr. de 2024 | 1.086,9232 | 1.087,2107 | 1.076,5811 | 1.086,9148 | 1.086,9148 | - |
11 de abr. de 2024 | 1.084,7181 | 1.088,8981 | 1.083,1182 | 1.084,8118 | 1.084,8118 | - |
10 de abr. de 2024 | 1.096,2499 | 1.098,6255 | 1.084,5337 | 1.096,0844 | 1.096,0844 | - |
09 de abr. de 2024 | 1.093,8939 | 1.098,9934 | 1.093,0448 | 1.093,8727 | 1.093,8727 | - |
08 de abr. de 2024 | 1.088,0839 | 1.093,7343 | 1.087,7068 | 1.088,3481 | 1.088,3481 | - |
05 de abr. de 2024 | 1.089,1823 | 1.090,0577 | 1.084,5341 | 1.089,2190 | 1.089,2190 | - |
04 de abr. de 2024 | 1.084,9999 | 1.092,8424 | 1.084,3102 | 1.084,8003 | 1.084,8003 | - |
03 de abr. de 2024 | 1.078,3433 | 1.083,4658 | 1.077,2513 | 1.078,2733 | 1.078,2733 | - |
02 de abr. de 2024 | 1.081,1003 | 1.081,5172 | 1.075,2803 | 1.081,1370 | 1.081,1370 | - |
01 de abr. de 2024 | 1.082,8455 | 1.083,2264 | 1.080,8141 | 1.083,0289 | 1.083,0289 | - |
29 de mar. de 2024 | 1.081,9774 | 1.084,3574 | 1.081,1661 | 1.082,3638 | 1.082,3638 | - |
28 de mar. de 2024 | 1.082,1567 | 1.085,2727 | 1.079,5541 | 1.082,1917 | 1.082,1917 | - |
27 de mar. de 2024 | 1.081,8665 | 1.083,0327 | 1.080,1738 | 1.081,7775 | 1.081,7775 | - |
26 de mar. de 2024 | 1.081,9490 | 1.084,6569 | 1.079,2527 | 1.082,0762 | 1.082,0762 | - |
25 de mar. de 2024 | 1.071,4790 | 1.083,2622 | 1.071,3992 | 1.071,3992 | 1.071,3992 | - |
22 de mar. de 2024 | 1.081,4745 | 1.085,3270 | 1.074,1555 | 1.081,5225 | 1.081,5225 | - |
21 de mar. de 2024 | 1.091,9026 | 1.092,4244 | 1.081,4546 | 1.091,8652 | 1.091,8652 | - |
20 de mar. de 2024 | 1.085,2344 | 1.086,0758 | 1.082,1969 | 1.085,2131 | 1.085,2131 | - |
19 de mar. de 2024 | 1.084,6134 | 1.084,7803 | 1.079,6327 | 1.084,6204 | 1.084,6204 | - |
18 de mar. de 2024 | 1.083,4685 | 1.085,5265 | 1.082,7404 | 1.083,4868 | 1.083,4868 | - |
15 de mar. de 2024 | 1.083,4786 | 1.088,5787 | 1.082,3218 | 1.083,7189 | 1.083,7189 | - |
14 de mar. de 2024 | 1.087,7041 | 1.089,5615 | 1.082,5769 | 1.087,7902 | 1.087,7902 | - |
13 de mar. de 2024 | 1.083,7859 | 1.088,0967 | 1.081,8988 | 1.083,6901 | 1.083,6901 | - |
12 de mar. de 2024 | 1.087,3505 | 1.087,8186 | 1.082,1011 | 1.087,3568 | 1.087,3568 | - |
11 de mar. de 2024 | 1.086,9781 | 1.088,7241 | 1.085,3944 | 1.086,8938 | 1.086,8938 | - |
08 de mar. de 2024 | 1.084,2057 | 1.091,6351 | 1.083,2896 | 1.084,1563 | 1.084,1563 | - |
07 de mar. de 2024 | 1.076,9760 | 1.082,8234 | 1.076,1183 | 1.076,8871 | 1.076,8871 | - |
06 de mar. de 2024 | 1.073,9875 | 1.079,2052 | 1.071,3289 | 1.074,0613 | 1.074,0613 | - |
05 de mar. de 2024 | 1.071,1749 | 1.076,2565 | 1.069,7443 | 1.071,3842 | 1.071,3842 | - |
04 de mar. de 2024 | 1.067,1680 | 1.072,6686 | 1.063,8860 | 1.067,1124 | 1.067,1124 | - |
01 de mar. de 2024 | 1.063,5787 | 1.066,6838 | 1.061,9320 | 1.063,3716 | 1.063,3716 | - |
29 de fev. de 2024 | 1.065,6555 | 1.068,2094 | 1.063,7242 | 1.065,6353 | 1.065,6353 | - |
28 de fev. de 2024 | 1.066,6798 | 1.066,9121 | 1.061,8271 | 1.066,5038 | 1.066,5038 | - |
27 de fev. de 2024 | 1.066,2651 | 1.067,8301 | 1.064,9935 | 1.066,3695 | 1.066,3695 | - |
26 de fev. de 2024 | 1.062,8121 | 1.067,5583 | 1.061,7157 | 1.062,9275 | 1.062,9275 | - |
23 de fev. de 2024 | 1.061,4286 | 1.065,5310 | 1.060,3696 | 1.061,6090 | 1.061,6090 | - |
22 de fev. de 2024 | 1.058,8987 | 1.064,7831 | 1.057,3832 | 1.058,6654 | 1.058,6654 | - |
21 de fev. de 2024 | 1.057,1277 | 1.058,5981 | 1.054,8196 | 1.057,0485 | 1.057,0485 | - |
20 de fev. de 2024 | 1.053,1489 | 1.060,5908 | 1.052,4760 | 1.053,1993 | 1.053,1993 | - |
19 de fev. de 2024 | 1.051,7777 | 1.055,0656 | 1.051,7777 | 1.051,6984 | 1.051,6984 | - |
16 de fev. de 2024 | 1.051,2728 | 1.051,6245 | 1.048,2598 | 1.051,3866 | 1.051,3866 | - |
15 de fev. de 2024 | 1.047,9226 | 1.051,2144 | 1.045,8599 | 1.048,0249 | 1.048,0249 | - |
14 de fev. de 2024 | 1.046,6152 | 1.048,2777 | 1.042,0543 | 1.046,5966 | 1.046,5966 | - |
13 de fev. de 2024 | 1.049,5216 | 1.054,3719 | 1.045,4969 | 1.049,6724 | 1.049,6724 | - |
12 de fev. de 2024 | 1.047,0660 | 1.051,8889 | 1.046,7875 | 1.047,0894 | 1.047,0894 | - |
09 de fev. de 2024 | 1.048,3169 | 1.050,8376 | 1.046,5933 | 1.048,2623 | 1.048,2623 | - |
08 de fev. de 2024 | 1.048,1873 | 1.049,1742 | 1.044,3553 | 1.047,7173 | 1.047,7173 | - |
07 de fev. de 2024 | 1.045,4960 | 1.049,5212 | 1.044,7467 | 1.045,5282 | 1.045,5282 | - |
06 de fev. de 2024 | 1.039,0400 | 1.044,7515 | 1.039,0400 | 1.039,1016 | 1.039,1016 | - |
05 de fev. de 2024 | 1.053,5776 | 1.053,7147 | 1.037,8131 | 1.053,6353 | 1.053,6353 | - |
02 de fev. de 2024 | 1.053,9263 | 1.056,4366 | 1.044,2607 | 1.053,8107 | 1.053,8107 | - |
01 de fev. de 2024 | 1.047,7405 | 1.052,3031 | 1.043,2820 | 1.047,6561 | 1.047,6561 | - |
31 de jan. de 2024 | 1.048,0288 | 1.053,3545 | 1.045,9698 | 1.048,2449 | 1.048,2449 | - |
30 de jan. de 2024 | 1.049,0684 | 1.049,7872 | 1.043,9767 | 1.048,9904 | 1.048,9904 | - |
29 de jan. de 2024 | 1.047,9836 | 1.048,7938 | 1.044,9321 | 1.048,0337 | 1.048,0337 | - |
26 de jan. de 2024 | 1.045,7925 | 1.050,5858 | 1.043,3007 | 1.045,7583 | 1.045,7583 | - |
25 de jan. de 2024 | 1.045,9973 | 1.048,4645 | 1.044,6407 | 1.045,9769 | 1.045,9769 | - |
24 de jan. de 2024 | 1.043,1361 | 1.050,4442 | 1.042,5565 | 1.043,1073 | 1.043,1073 | - |
23 de jan. de 2024 | 1.043,7118 | 1.047,0791 | 1.039,8369 | 1.043,7745 | 1.043,7745 | - |
22 de jan. de 2024 | 1.039,8262 | 1.045,7474 | 1.039,3652 | 1.039,8820 | 1.039,8820 | - |
19 de jan. de 2024 | 1.041,3015 | 1.041,6077 | 1.037,4155 | 1.041,0900 | 1.041,0900 | - |
18 de jan. de 2024 | 1.037,6471 | 1.039,9321 | 1.036,3354 | 1.037,7162 | 1.037,7162 | - |
17 de jan. de 2024 | 1.033,7135 | 1.038,6346 | 1.030,4961 | 1.033,9916 | 1.033,9916 | - |
16 de jan. de 2024 | 1.039,5760 | 1.039,7860 | 1.032,0165 | 1.039,7720 | 1.039,7720 | - |
15 de jan. de 2024 | 1.039,7275 | 1.041,5399 | 1.037,4624 | 1.039,7432 | 1.039,7432 | - |
12 de jan. de 2024 | 1.041,9596 | 1.043,3029 | 1.037,2382 | 1.041,8751 | 1.041,8751 | - |
11 de jan. de 2024 | 1.038,5038 | 1.041,1270 | 1.035,0415 | 1.038,5900 | 1.038,5900 | - |
10 de jan. de 2024 | 1.035,3201 | 1.038,1996 | 1.033,0967 | 1.035,0897 | 1.035,0897 | - |
09 de jan. de 2024 | 1.036,9080 | 1.038,8672 | 1.033,4952 | 1.037,0861 | 1.037,0861 | - |
08 de jan. de 2024 | 1.029,6686 | 1.038,8042 | 1.028,7697 | 1.029,7058 | 1.029,7058 | - |
05 de jan. de 2024 | 1.029,3274 | 1.037,1592 | 1.024,2148 | 1.029,3502 | 1.029,3502 | - |
04 de jan. de 2024 | 1.027,3501 | 1.031,8611 | 1.025,8796 | 1.027,2412 | 1.027,2412 | - |
03 de jan. de 2024 | 1.022,9890 | 1.026,1722 | 1.022,8735 | 1.023,1722 | 1.023,1722 | - |
02 de jan. de 2024 | 1.032,0804 | 1.033,4967 | 1.019,7776 | 1.031,9835 | 1.031,9835 | - |
01 de jan. de 2024 | 1.032,1725 | 1.032,1725 | 1.027,9526 | 1.032,0802 | 1.032,0802 | - |
29 de dez. de 2023 | 1.028,8777 | 1.031,9553 | 1.026,1809 | 1.028,7850 | 1.028,7850 | - |
28 de dez. de 2023 | 1.033,4763 | 1.035,5999 | 1.028,4987 | 1.033,5073 | 1.033,5073 | - |
27 de dez. de 2023 | 1.021,0280 | 1.033,5696 | 1.020,5674 | 1.020,4380 | 1.020,4380 | - |
26 de dez. de 2023 | 1.021,5081 | 1.025,0073 | 1.020,0981 | 1.021,3851 | 1.021,3851 | - |
25 de dez. de 2023 | 1.020,6152 | 1.024,6700 | 1.018,4445 | 1.020,6439 | 1.020,6439 | - |
22 de dez. de 2023 | 1.020,1273 | 1.025,5973 | 1.019,6166 | 1.020,0218 | 1.020,0218 | - |
21 de dez. de 2023 | 1.015,9161 | 1.020,7957 | 1.013,7697 | 1.015,8394 | 1.015,8394 | - |
20 de dez. de 2023 | 1.022,3682 | 1.022,4323 | 1.014,5791 | 1.022,5828 | 1.022,5828 | - |
19 de dez. de 2023 | 1.015,4284 | 1.024,9392 | 1.013,0064 | 1.015,3958 | 1.015,3958 | - |
18 de dez. de 2023 | 1.003,9719 | 1.017,6329 | 1.003,5739 | 1.004,0706 | 1.004,0706 | - |
15 de dez. de 2023 | 1.002,8944 | 1.023,8668 | 1.002,5565 | 1.002,6725 | 1.002,6725 | - |
14 de dez. de 2023 | 1.001,1813 | 1.022,9876 | 1.000,3720 | 1.001,2842 | 1.001,2842 | - |
13 de dez. de 2023 | 460,6056 | 460,6789 | 458,0550 | 460,7103 | 460,7103 | - |
12 de dez. de 2023 | 459,2639 | 461,9561 | 457,3719 | 459,2097 | 459,2097 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |