Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
25 de fev de 2021 | 42,4695 | 42,7089 | 42,4028 | 42,6422 | 42,6422 | - |
24 de fev de 2021 | 42,3741 | 42,6892 | 42,3050 | 42,3874 | 42,3874 | - |
23 de fev de 2021 | 42,1567 | 42,3346 | 42,1448 | 42,1844 | 42,1844 | - |
22 de fev de 2021 | 42,0205 | 42,1947 | 41,9582 | 42,0293 | 42,0293 | - |
19 de fev de 2021 | 41,9127 | 42,0678 | 41,8552 | 41,9102 | 41,9102 | - |
18 de fev de 2021 | 41,5834 | 41,9538 | 41,4930 | 41,5880 | 41,5880 | - |
17 de fev de 2021 | 41,5886 | 41,6827 | 41,5018 | 41,5929 | 41,5929 | - |
16 de fev de 2021 | 41,5730 | 41,6837 | 41,4636 | 41,5703 | 41,5703 | - |
15 de fev de 2021 | 41,4266 | 41,5779 | 41,4004 | 41,4281 | 41,4281 | - |
12 de fev de 2021 | 41,2493 | 41,3242 | 41,1623 | 41,2496 | 41,2496 | - |
11 de fev de 2021 | 41,3518 | 41,4526 | 41,1989 | 41,3521 | 41,3521 | - |
10 de fev de 2021 | 41,3260 | 41,4239 | 41,2665 | 41,3265 | 41,3265 | - |
09 de fev de 2021 | 41,2040 | 41,3205 | 41,1471 | 41,2043 | 41,2043 | - |
08 de fev de 2021 | 41,2593 | 41,2687 | 41,0780 | 41,2561 | 41,2561 | - |
05 de fev de 2021 | 41,1340 | 41,2587 | 41,1212 | 41,1437 | 41,1437 | - |
04 de fev de 2021 | 40,9392 | 41,1648 | 40,7779 | 40,9311 | 40,9311 | - |
03 de fev de 2021 | 40,9741 | 41,0693 | 40,8789 | 40,9763 | 40,9763 | - |
02 de fev de 2021 | 40,9463 | 41,0781 | 40,8157 | 40,9951 | 40,9951 | - |
01 de fev de 2021 | 40,9733 | 41,1716 | 40,9211 | 40,9706 | 40,9706 | - |
29 de jan de 2021 | 41,1334 | 41,1517 | 40,8715 | 41,1304 | 41,1304 | - |
28 de jan de 2021 | 41,0179 | 41,1043 | 40,9055 | 41,0108 | 41,0108 | - |
27 de jan de 2021 | 41,1242 | 41,2468 | 40,9878 | 41,1444 | 41,1444 | - |
26 de jan de 2021 | 41,0067 | 41,1290 | 40,8184 | 41,0073 | 41,0073 | - |
25 de jan de 2021 | 41,0317 | 41,1276 | 40,9146 | 41,0401 | 41,0401 | - |
22 de jan de 2021 | 41,0918 | 41,1297 | 40,8796 | 41,0912 | 41,0912 | - |
21 de jan de 2021 | 40,9271 | 41,1668 | 40,8818 | 40,9355 | 40,9355 | - |
20 de jan de 2021 | 40,8894 | 41,0990 | 40,7954 | 40,8865 | 40,8865 | - |
19 de jan de 2021 | 40,8955 | 40,9251 | 40,7733 | 40,8910 | 40,8910 | - |
18 de jan de 2021 | 40,8077 | 40,9055 | 40,6908 | 40,8116 | 40,8116 | - |
15 de jan de 2021 | 40,9889 | 41,0613 | 40,7973 | 41,0128 | 41,0128 | - |
14 de jan de 2021 | 40,9219 | 41,0594 | 40,8224 | 40,9320 | 40,9320 | - |
13 de jan de 2021 | 41,0567 | 41,1557 | 40,8258 | 41,0609 | 41,0609 | - |
12 de jan de 2021 | 40,7981 | 41,0036 | 40,6706 | 40,7948 | 40,7948 | - |
11 de jan de 2021 | 40,7344 | 40,7806 | 40,5110 | 40,7163 | 40,7163 | - |
08 de jan de 2021 | 40,7916 | 40,9804 | 40,7082 | 40,7916 | 40,7916 | - |
07 de jan de 2021 | 40,7517 | 40,8695 | 40,6240 | 40,7596 | 40,7596 | - |
06 de jan de 2021 | 40,7526 | 40,8433 | 40,5361 | 40,7577 | 40,7577 | - |
05 de jan de 2021 | 40,6056 | 40,7360 | 40,5339 | 40,5992 | 40,5992 | - |
04 de jan de 2021 | 40,9833 | 41,0263 | 40,5079 | 40,9920 | 40,9920 | - |
01 de jan de 2021 | 39,8158 | 39,8158 | 39,8158 | 40,9177 | 40,9177 | - |
31 de dez de 2020 | 40,7673 | 41,0483 | 40,6512 | 40,7670 | 40,7670 | - |
30 de dez de 2020 | 40,5636 | 40,7686 | 40,5233 | 40,5690 | 40,5690 | - |
29 de dez de 2020 | 40,5892 | 40,6231 | 40,4348 | 40,5928 | 40,5928 | - |
28 de dez de 2020 | 40,8140 | 40,9343 | 40,4894 | 40,8134 | 40,8134 | - |
25 de dez de 2020 | 40,6246 | 40,8399 | 40,6234 | 40,6417 | 40,6417 | - |
24 de dez de 2020 | 40,6895 | 40,9453 | 40,5913 | 40,7115 | 40,7115 | - |
23 de dez de 2020 | 40,4556 | 40,8802 | 40,3244 | 40,4658 | 40,4658 | - |
22 de dez de 2020 | 40,3848 | 40,6230 | 40,2202 | 40,3981 | 40,3981 | - |
21 de dez de 2020 | 40,1132 | 40,2041 | 39,6916 | 40,1131 | 40,1131 | - |
18 de dez de 2020 | 40,4011 | 40,4568 | 40,1930 | 40,4008 | 40,4008 | - |
17 de dez de 2020 | 40,5190 | 40,6618 | 40,2895 | 40,4526 | 40,4526 | - |
16 de dez de 2020 | 40,3801 | 40,6965 | 40,3347 | 40,3783 | 40,3783 | - |
15 de dez de 2020 | 40,0709 | 40,3251 | 39,9002 | 40,0934 | 40,0934 | - |
14 de dez de 2020 | 40,0208 | 40,4145 | 39,9583 | 40,0259 | 40,0259 | - |
11 de dez de 2020 | 39,9763 | 40,0219 | 39,5312 | 39,9838 | 39,9838 | - |
10 de dez de 2020 | 40,1459 | 40,2199 | 39,8352 | 40,1662 | 40,1662 | - |
09 de dez de 2020 | 40,1309 | 40,4915 | 40,0408 | 40,1300 | 40,1300 | - |
08 de dez de 2020 | 40,2818 | 40,3082 | 39,9370 | 40,2791 | 40,2791 | - |
07 de dez de 2020 | 40,4598 | 40,5544 | 39,9996 | 40,4640 | 40,4640 | - |
04 de dez de 2020 | 40,5506 | 40,8062 | 40,4151 | 40,5922 | 40,5922 | - |
03 de dez de 2020 | 40,3754 | 40,6883 | 40,3204 | 40,3703 | 40,3703 | - |
02 de dez de 2020 | 40,5843 | 40,6074 | 40,1804 | 40,5888 | 40,5888 | - |
01 de dez de 2020 | 40,3637 | 40,5932 | 40,2513 | 40,3748 | 40,3748 | - |
30 de nov de 2020 | 40,3357 | 40,4964 | 40,2517 | 40,3270 | 40,3270 | - |
27 de nov de 2020 | 40,4291 | 40,5106 | 40,2818 | 40,4443 | 40,4443 | - |
26 de nov de 2020 | 40,5044 | 40,6222 | 40,3233 | 40,5222 | 40,5222 | - |
25 de nov de 2020 | 40,5235 | 40,6280 | 40,3352 | 40,5311 | 40,5311 | - |
24 de nov de 2020 | 40,4250 | 40,6187 | 40,3657 | 40,4505 | 40,4505 | - |
23 de nov de 2020 | 40,2518 | 40,5817 | 40,2351 | 40,2406 | 40,2406 | - |
20 de nov de 2020 | 40,2535 | 40,2970 | 40,0699 | 40,2567 | 40,2567 | - |
19 de nov de 2020 | 40,1887 | 40,3392 | 40,0947 | 40,2146 | 40,2146 | - |
18 de nov de 2020 | 39,9240 | 40,2638 | 39,9240 | 39,9350 | 39,9350 | - |
17 de nov de 2020 | 39,7929 | 39,9725 | 39,7696 | 39,8138 | 39,8138 | - |
16 de nov de 2020 | 39,7858 | 39,9114 | 39,7325 | 39,5110 | 39,5110 | - |
13 de nov de 2020 | 39,6403 | 39,7849 | 39,5756 | 39,6517 | 39,6517 | - |
12 de nov de 2020 | 40,0134 | 40,0303 | 39,6170 | 40,0148 | 40,0148 | - |
11 de nov de 2020 | 40,1938 | 40,2822 | 39,9181 | 40,2082 | 40,2082 | - |
10 de nov de 2020 | 40,1926 | 40,3547 | 40,0504 | 40,2313 | 40,2313 | - |
09 de nov de 2020 | 40,3171 | 40,3252 | 39,9240 | 40,2788 | 40,2788 | - |
06 de nov de 2020 | 40,4189 | 40,4403 | 40,0155 | 40,4227 | 40,4227 | - |
05 de nov de 2020 | 40,1821 | 40,4365 | 40,1165 | 40,1972 | 40,1972 | - |
04 de nov de 2020 | 40,7086 | 40,7104 | 40,1567 | 40,6862 | 40,6862 | - |
03 de nov de 2020 | 40,1881 | 40,5348 | 40,0965 | 40,1896 | 40,1896 | - |
02 de nov de 2020 | 40,3058 | 40,3273 | 40,0538 | 40,3027 | 40,3027 | - |
30 de out de 2020 | 40,3397 | 40,4762 | 40,1843 | 40,3425 | 40,3425 | - |
29 de out de 2020 | 40,5060 | 40,6817 | 40,2463 | 40,5098 | 40,5098 | - |
28 de out de 2020 | 40,6896 | 40,7215 | 40,3876 | 40,6734 | 40,6734 | - |
27 de out de 2020 | 40,6867 | 40,7704 | 40,5536 | 40,7027 | 40,7027 | - |
26 de out de 2020 | 40,8455 | 40,8779 | 40,6026 | 40,8523 | 40,8523 | - |
22 de out de 2020 | 40,9117 | 40,9750 | 40,7123 | 40,9095 | 40,9095 | - |
21 de out de 2020 | 40,9692 | 41,1085 | 40,8770 | 40,9618 | 40,9618 | - |
20 de out de 2020 | 40,4350 | 41,0217 | 40,4132 | 40,4288 | 40,4288 | - |
19 de out de 2020 | 40,3698 | 40,5816 | 40,3467 | 40,3747 | 40,3747 | - |
18 de out de 2020 | 40,2758 | 40,6063 | 40,2431 | 40,2695 | 40,2695 | - |
15 de out de 2020 | 40,2689 | 40,3952 | 40,1153 | 40,2620 | 40,2620 | - |
14 de out de 2020 | 40,5869 | 40,6841 | 40,2472 | 40,6079 | 40,6079 | - |
13 de out de 2020 | 40,3637 | 40,6020 | 40,1212 | 40,3653 | 40,3653 | - |
12 de out de 2020 | 40,6392 | 40,7451 | 40,4120 | 40,6441 | 40,6441 | - |
11 de out de 2020 | 40,4939 | 40,7167 | 40,3768 | 40,5003 | 40,5003 | - |
08 de out de 2020 | 40,3363 | 40,3552 | 40,1360 | 40,3345 | 40,3345 | - |
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos. |