Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de mai. de 2024 | 6,4034 | 6,4087 | 6,4030 | 6,4087 | 6,4087 | - |
02 de mai. de 2024 | 6,5020 | 6,5123 | 6,3694 | 6,5062 | 6,5062 | - |
01 de mai. de 2024 | 6,4868 | 6,4914 | 6,4683 | 6,4863 | 6,4863 | - |
30 de abr. de 2024 | 6,4264 | 6,4925 | 6,4020 | 6,4185 | 6,4185 | - |
29 de abr. de 2024 | 6,3939 | 6,4245 | 6,3857 | 6,3939 | 6,3939 | - |
26 de abr. de 2024 | 6,4475 | 6,4676 | 6,3694 | 6,4536 | 6,4536 | - |
25 de abr. de 2024 | 6,4020 | 6,4689 | 6,3776 | 6,4061 | 6,4061 | - |
24 de abr. de 2024 | 6,3816 | 6,4287 | 6,3694 | 6,3881 | 6,3881 | - |
23 de abr. de 2024 | 6,3795 | 6,4294 | 6,3654 | 6,3802 | 6,3802 | - |
22 de abr. de 2024 | 6,4641 | 6,4725 | 6,3898 | 6,4641 | 6,4641 | - |
19 de abr. de 2024 | 6,5180 | 6,5574 | 6,4475 | 6,5104 | 6,5104 | - |
18 de abr. de 2024 | 6,5104 | 6,5574 | 6,5062 | 6,5165 | 6,5165 | - |
17 de abr. de 2024 | 6,5693 | 6,5952 | 6,5020 | 6,5694 | 6,5694 | - |
16 de abr. de 2024 | 6,4475 | 6,5753 | 6,4267 | 6,4433 | 6,4433 | - |
15 de abr. de 2024 | 6,3694 | 6,4754 | 6,3291 | 6,3755 | 6,3755 | - |
12 de abr. de 2024 | 6,3816 | 6,4020 | 6,3371 | 6,3857 | 6,3857 | - |
11 de abr. de 2024 | 6,3412 | 6,3829 | 6,3371 | 6,3508 | 6,3508 | - |
10 de abr. de 2024 | 6,3477 | 6,3729 | 6,3371 | 6,3478 | 6,3478 | - |
09 de abr. de 2024 | 6,3589 | 6,3798 | 6,3291 | 6,3591 | 6,3591 | - |
08 de abr. de 2024 | 6,3735 | 6,4031 | 6,3573 | 6,3776 | 6,3776 | - |
05 de abr. de 2024 | 6,3911 | 6,3958 | 6,3331 | 6,3857 | 6,3857 | - |
04 de abr. de 2024 | 6,3750 | 6,3852 | 6,3331 | 6,3755 | 6,3755 | - |
03 de abr. de 2024 | 6,3654 | 6,4082 | 6,3331 | 6,3691 | 6,3691 | - |
02 de abr. de 2024 | 6,3331 | 6,3551 | 6,3109 | 6,3331 | 6,3331 | - |
01 de abr. de 2024 | 6,3291 | 6,3539 | 6,3131 | 6,3291 | 6,3291 | - |
29 de mar. de 2024 | 6,3211 | 6,3375 | 6,3012 | 6,3305 | 6,3305 | - |
28 de mar. de 2024 | 6,2893 | 6,3229 | 6,2735 | 6,2961 | 6,2961 | - |
27 de mar. de 2024 | 6,2735 | 6,2962 | 6,2657 | 6,2832 | 6,2832 | - |
26 de mar. de 2024 | 6,2832 | 6,3052 | 6,2735 | 6,2836 | 6,2836 | - |
25 de mar. de 2024 | 6,2972 | 6,3239 | 6,2854 | 6,3030 | 6,3030 | - |
22 de mar. de 2024 | 6,2933 | 6,3095 | 6,2461 | 6,2933 | 6,2933 | - |
21 de mar. de 2024 | 6,3452 | 6,3735 | 6,2972 | 6,3492 | 6,3492 | - |
20 de mar. de 2024 | 6,3898 | 6,4002 | 6,3532 | 6,3898 | 6,3898 | - |
19 de mar. de 2024 | 6,3996 | 6,4095 | 6,3654 | 6,4007 | 6,4007 | - |
18 de mar. de 2024 | 6,3587 | 6,4005 | 6,3452 | 6,3590 | 6,3590 | - |
15 de mar. de 2024 | 6,3532 | 6,3761 | 6,3452 | 6,3573 | 6,3573 | - |
14 de mar. de 2024 | 6,3532 | 6,3725 | 6,3291 | 6,3573 | 6,3573 | - |
13 de mar. de 2024 | 6,3532 | 6,3794 | 6,3412 | 6,3532 | 6,3532 | - |
12 de mar. de 2024 | 6,3813 | 6,3857 | 6,3371 | 6,3795 | 6,3795 | - |
11 de mar. de 2024 | 6,4051 | 6,4117 | 6,3532 | 6,4023 | 6,4023 | - |
08 de mar. de 2024 | 6,3171 | 6,4217 | 6,2933 | 6,3171 | 6,3171 | - |
07 de mar. de 2024 | 6,2962 | 6,3124 | 6,2854 | 6,2946 | 6,2946 | - |
06 de mar. de 2024 | 6,2893 | 6,3114 | 6,2696 | 6,2893 | 6,2893 | - |
05 de mar. de 2024 | 6,2775 | 6,3029 | 6,2578 | 6,2696 | 6,2696 | - |
04 de mar. de 2024 | 6,2712 | 6,2847 | 6,2617 | 6,2693 | 6,2693 | - |
01 de mar. de 2024 | 6,2742 | 6,2809 | 6,2422 | 6,2696 | 6,2696 | - |
29 de fev. de 2024 | 6,2814 | 6,3158 | 6,2696 | 6,2814 | 6,2814 | - |
28 de fev. de 2024 | 6,2500 | 6,2785 | 6,2189 | 6,2500 | 6,2500 | - |
27 de fev. de 2024 | 6,3150 | 6,3251 | 6,2531 | 6,3160 | 6,3160 | - |
26 de fev. de 2024 | 6,3171 | 6,3396 | 6,3037 | 6,3324 | 6,3324 | - |
23 de fev. de 2024 | 6,2814 | 6,3375 | 6,2578 | 6,2843 | 6,2843 | - |
22 de fev. de 2024 | 6,2368 | 6,2716 | 6,2035 | 6,2357 | 6,2357 | - |
21 de fev. de 2024 | 6,2112 | 6,2278 | 6,2035 | 6,2150 | 6,2150 | - |
20 de fev. de 2024 | 6,2305 | 6,2657 | 6,2267 | 6,2344 | 6,2344 | - |
19 de fev. de 2024 | 6,2657 | 6,2731 | 6,2344 | 6,2578 | 6,2578 | - |
16 de fev. de 2024 | 6,2578 | 6,2651 | 6,2305 | 6,2578 | 6,2578 | - |
15 de fev. de 2024 | 6,2383 | 6,2662 | 6,2150 | 6,2445 | 6,2445 | - |
14 de fev. de 2024 | 6,2267 | 6,2442 | 6,2035 | 6,2305 | 6,2305 | - |
13 de fev. de 2024 | 6,2461 | 6,2799 | 6,2228 | 6,2461 | 6,2461 | - |
12 de fev. de 2024 | 6,2601 | 6,2854 | 6,2383 | 6,2487 | 6,2487 | - |
09 de fev. de 2024 | 6,3002 | 6,3060 | 6,2578 | 6,2992 | 6,2992 | - |
08 de fev. de 2024 | 6,2657 | 6,3034 | 6,2506 | 6,2746 | 6,2746 | - |
07 de fev. de 2024 | 6,2500 | 6,2771 | 6,2461 | 6,2500 | 6,2500 | - |
06 de fev. de 2024 | 6,2422 | 6,2627 | 6,2228 | 6,2267 | 6,2267 | - |
05 de fev. de 2024 | 6,2700 | 6,2881 | 6,2383 | 6,2696 | 6,2696 | - |
02 de fev. de 2024 | 6,2617 | 6,2913 | 6,2539 | 6,2648 | 6,2648 | - |
01 de fev. de 2024 | 6,2735 | 6,2982 | 6,2267 | 6,2696 | 6,2696 | - |
31 de jan. de 2024 | 6,2845 | 6,3052 | 6,2617 | 6,2848 | 6,2848 | - |
30 de jan. de 2024 | 6,2893 | 6,2955 | 6,2461 | 6,2854 | 6,2854 | - |
29 de jan. de 2024 | 6,2373 | 6,2755 | 6,2189 | 6,2422 | 6,2422 | - |
26 de jan. de 2024 | 6,2422 | 6,2657 | 6,2267 | 6,2475 | 6,2475 | - |
25 de jan. de 2024 | 6,2657 | 6,2847 | 6,2344 | 6,2657 | 6,2657 | - |
24 de jan. de 2024 | 6,2814 | 6,3255 | 6,2461 | 6,2775 | 6,2775 | - |
23 de jan. de 2024 | 6,3392 | 6,3592 | 6,2814 | 6,3383 | 6,3383 | - |
22 de jan. de 2024 | 6,2606 | 6,3451 | 6,2500 | 6,2631 | 6,2631 | - |
19 de jan. de 2024 | 6,2578 | 6,2657 | 6,2150 | 6,2599 | 6,2599 | - |
18 de jan. de 2024 | 6,2500 | 6,2813 | 6,2228 | 6,2500 | 6,2500 | - |
17 de jan. de 2024 | 6,2245 | 6,2696 | 6,1996 | 6,2242 | 6,2242 | - |
16 de jan. de 2024 | 6,1818 | 6,2300 | 6,1275 | 6,1825 | 6,1825 | - |
15 de jan. de 2024 | 6,1818 | 6,2131 | 6,1617 | 6,1805 | 6,1805 | - |
12 de jan. de 2024 | 6,2189 | 6,2461 | 6,1690 | 6,2150 | 6,2150 | - |
11 de jan. de 2024 | 6,2362 | 6,2454 | 6,1843 | 6,2267 | 6,2267 | - |
10 de jan. de 2024 | 6,2305 | 6,2468 | 6,2073 | 6,2267 | 6,2267 | - |
09 de jan. de 2024 | 6,1996 | 6,2339 | 6,1881 | 6,1996 | 6,1996 | - |
08 de jan. de 2024 | 6,2017 | 6,2243 | 6,1690 | 6,2018 | 6,2018 | - |
05 de jan. de 2024 | 6,1996 | 6,2616 | 6,1805 | 6,2087 | 6,2087 | - |
04 de jan. de 2024 | 6,2329 | 6,2605 | 6,2189 | 6,2267 | 6,2267 | - |
03 de jan. de 2024 | 6,2123 | 6,2305 | 6,1958 | 6,2139 | 6,2139 | - |
02 de jan. de 2024 | 6,1728 | 6,1918 | 6,1350 | 6,1690 | 6,1690 | - |
01 de jan. de 2024 | 6,1765 | 6,1881 | 6,1538 | 6,1728 | 6,1728 | - |
29 de dez. de 2023 | 6,1728 | 6,1919 | 6,1538 | 6,1753 | 6,1753 | - |
28 de dez. de 2023 | 6,1690 | 6,1896 | 6,1200 | 6,1774 | 6,1774 | - |
27 de dez. de 2023 | 6,1260 | 6,1855 | 6,1087 | 6,1262 | 6,1262 | - |
26 de dez. de 2023 | 6,2035 | 6,2121 | 6,1237 | 6,2073 | 6,2073 | - |
25 de dez. de 2023 | 6,1597 | 6,2189 | 6,1597 | 6,1742 | 6,1742 | - |
22 de dez. de 2023 | 6,1881 | 6,2242 | 6,1690 | 6,1881 | 6,1881 | - |
21 de dez. de 2023 | 6,2035 | 6,2270 | 6,1538 | 6,2073 | 6,2073 | - |
20 de dez. de 2023 | 6,1919 | 6,2112 | 6,1463 | 6,1919 | 6,1919 | - |
19 de dez. de 2023 | 6,1933 | 6,2293 | 6,1805 | 6,1881 | 6,1881 | - |
18 de dez. de 2023 | 6,2578 | 6,2775 | 6,2305 | 6,2578 | 6,2578 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |