Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
19 de jun. de 2024 | 18.200,0000 | 18.300,0000 | 18.000,0000 | 18.175,0000 | 18.175,0000 | 314.500 |
14 de jun. de 2024 | 18.325,0000 | 18.425,0000 | 18.200,0000 | 18.200,0000 | 18.200,0000 | 249.600 |
13 de jun. de 2024 | 18.400,0000 | 18.525,0000 | 18.275,0000 | 18.275,0000 | 18.275,0000 | 191.400 |
12 de jun. de 2024 | 18.800,0000 | 18.800,0000 | 18.250,0000 | 18.375,0000 | 18.375,0000 | 424.900 |
11 de jun. de 2024 | 18.500,0000 | 18.800,0000 | 18.450,0000 | 18.800,0000 | 18.800,0000 | 807.700 |
10 de jun. de 2024 | 18.750,0000 | 18.750,0000 | 18.550,0000 | 18.600,0000 | 18.600,0000 | 318.000 |
07 de jun. de 2024 | 18.300,0000 | 18.850,0000 | 18.200,0000 | 18.850,0000 | 18.850,0000 | 1.133.400 |
06 de jun. de 2024 | 18.350,0000 | 18.350,0000 | 18.200,0000 | 18.300,0000 | 18.300,0000 | 516.400 |
05 de jun. de 2024 | 18.450,0000 | 18.450,0000 | 18.200,0000 | 18.225,0000 | 18.225,0000 | 487.400 |
04 de jun. de 2024 | 18.400,0000 | 18.625,0000 | 18.300,0000 | 18.450,0000 | 18.450,0000 | 693.000 |
03 de jun. de 2024 | 18.900,0000 | 18.975,0000 | 18.325,0000 | 18.325,0000 | 18.325,0000 | 1.284.100 |
31 de mai. de 2024 | 19.250,0000 | 19.850,0000 | 18.700,0000 | 18.700,0000 | 18.700,0000 | 7.303.100 |
30 de mai. de 2024 | 19.125,0000 | 19.200,0000 | 19.000,0000 | 19.000,0000 | 19.000,0000 | 1.207.600 |
29 de mai. de 2024 | 19.300,0000 | 19.300,0000 | 19.075,0000 | 19.125,0000 | 19.125,0000 | 855.600 |
28 de mai. de 2024 | 19.200,0000 | 19.375,0000 | 19.050,0000 | 19.300,0000 | 19.300,0000 | 1.017.300 |
27 de mai. de 2024 | 19.100,0000 | 19.325,0000 | 18.900,0000 | 19.125,0000 | 19.125,0000 | 733.200 |
22 de mai. de 2024 | 19.000,0000 | 19.350,0000 | 18.925,0000 | 19.100,0000 | 19.100,0000 | 647.700 |
21 de mai. de 2024 | 19.450,0000 | 19.450,0000 | 18.850,0000 | 19.050,0000 | 19.050,0000 | 1.173.300 |
20 de mai. de 2024 | 19.350,0000 | 19.675,0000 | 19.200,0000 | 19.375,0000 | 19.375,0000 | 782.300 |
17 de mai. de 2024 | 19.325,0000 | 19.450,0000 | 19.225,0000 | 19.350,0000 | 19.350,0000 | 608.800 |
16 de mai. de 2024 | 18.700,0000 | 19.350,0000 | 18.700,0000 | 19.325,0000 | 19.325,0000 | 1.522.700 |
15 de mai. de 2024 | 18.550,0000 | 19.175,0000 | 18.500,0000 | 18.700,0000 | 18.700,0000 | 1.317.800 |
14 de mai. de 2024 | 18.100,0000 | 18.525,0000 | 18.050,0000 | 18.375,0000 | 18.375,0000 | 854.000 |
13 de mai. de 2024 | 17.900,0000 | 18.100,0000 | 17.900,0000 | 18.075,0000 | 18.075,0000 | 757.100 |
08 de mai. de 2024 | 17.900,0000 | 18.000,0000 | 17.875,0000 | 17.875,0000 | 17.875,0000 | 785.400 |
07 de mai. de 2024 | 18.000,0000 | 18.050,0000 | 17.900,0000 | 17.900,0000 | 17.900,0000 | 355.600 |
06 de mai. de 2024 | 17.925,0000 | 18.075,0000 | 17.925,0000 | 17.950,0000 | 17.950,0000 | 500.000 |
03 de mai. de 2024 | 17.950,0000 | 18.000,0000 | 17.875,0000 | 17.925,0000 | 17.925,0000 | 445.700 |
02 de mai. de 2024 | 18.200,0000 | 18.425,0000 | 17.875,0000 | 17.900,0000 | 17.900,0000 | 2.024.000 |
30 de abr. de 2024 | 19.100,0000 | 19.250,0000 | 18.075,0000 | 18.225,0000 | 18.225,0000 | 3.889.000 |
29 de abr. de 2024 | 19.175,0000 | 19.175,0000 | 19.025,0000 | 19.100,0000 | 19.100,0000 | 683.000 |
26 de abr. de 2024 | 19.200,0000 | 19.200,0000 | 18.775,0000 | 19.100,0000 | 19.100,0000 | 1.186.500 |
25 de abr. de 2024 | 19.550,0000 | 19.600,0000 | 19.150,0000 | 19.150,0000 | 19.150,0000 | 1.221.400 |
24 de abr. de 2024 | 19.575,0000 | 19.675,0000 | 19.525,0000 | 19.525,0000 | 19.525,0000 | 606.500 |
23 de abr. de 2024 | 19.725,0000 | 19.725,0000 | 19.550,0000 | 19.575,0000 | 19.575,0000 | 368.400 |
22 de abr. de 2024 | 19.575,0000 | 19.725,0000 | 19.550,0000 | 19.675,0000 | 19.675,0000 | 581.800 |
19 de abr. de 2024 | 19.600,0000 | 19.700,0000 | 19.500,0000 | 19.550,0000 | 19.550,0000 | 1.291.700 |
18 de abr. de 2024 | 19.575,0000 | 19.700,0000 | 19.500,0000 | 19.600,0000 | 19.600,0000 | 553.500 |
17 de abr. de 2024 | 19.825,0000 | 19.825,0000 | 19.600,0000 | 19.600,0000 | 19.600,0000 | 636.900 |
16 de abr. de 2024 | 19.875,0000 | 19.875,0000 | 19.575,0000 | 19.850,0000 | 19.850,0000 | 2.340.900 |
05 de abr. de 2024 | 19.975,0000 | 20.050,0000 | 19.850,0000 | 19.950,0000 | 19.950,0000 | 582.100 |
04 de abr. de 2024 | 19.600,0000 | 20.000,0000 | 19.550,0000 | 19.975,0000 | 19.975,0000 | 1.075.300 |
03 de abr. de 2024 | 19.575,0000 | 19.675,0000 | 19.500,0000 | 19.550,0000 | 19.550,0000 | 1.099.600 |
02 de abr. de 2024 | 19.700,0000 | 19.700,0000 | 19.525,0000 | 19.575,0000 | 19.575,0000 | 958.500 |
01 de abr. de 2024 | 19.800,0000 | 19.800,0000 | 19.450,0000 | 19.675,0000 | 19.675,0000 | 1.165.400 |
28 de mar. de 2024 | 20.075,0000 | 20.075,0000 | 19.775,0000 | 19.900,0000 | 19.900,0000 | 1.168.500 |
27 de mar. de 2024 | 20.000,0000 | 20.200,0000 | 20.000,0000 | 20.025,0000 | 20.025,0000 | 877.900 |
26 de mar. de 2024 | 20.175,0000 | 20.175,0000 | 19.825,0000 | 20.000,0000 | 20.000,0000 | 1.386.200 |
25 de mar. de 2024 | 20.050,0000 | 20.050,0000 | 19.750,0000 | 19.900,0000 | 19.900,0000 | 1.226.800 |
22 de mar. de 2024 | 20.150,0000 | 20.150,0000 | 19.750,0000 | 19.850,0000 | 19.850,0000 | 1.126.000 |
21 de mar. de 2024 | 19.700,0000 | 20.200,0000 | 19.700,0000 | 20.000,0000 | 20.000,0000 | 1.581.500 |
20 de mar. de 2024 | 19.625,0000 | 20.025,0000 | 19.625,0000 | 19.700,0000 | 19.700,0000 | 1.038.100 |
19 de mar. de 2024 | 19.750,0000 | 19.750,0000 | 19.575,0000 | 19.600,0000 | 19.600,0000 | 732.700 |
18 de mar. de 2024 | 19.600,0000 | 19.775,0000 | 19.575,0000 | 19.750,0000 | 19.750,0000 | 756.200 |
15 de mar. de 2024 | 19.925,0000 | 20.050,0000 | 19.500,0000 | 19.500,0000 | 19.500,0000 | 1.953.600 |
14 de mar. de 2024 | 19.925,0000 | 20.000,0000 | 19.900,0000 | 19.925,0000 | 19.925,0000 | 760.500 |
13 de mar. de 2024 | 20.000,0000 | 20.075,0000 | 19.900,0000 | 19.900,0000 | 19.900,0000 | 840.900 |
08 de mar. de 2024 | 20.200,0000 | 20.200,0000 | 19.900,0000 | 20.000,0000 | 20.000,0000 | 1.035.800 |
07 de mar. de 2024 | 20.075,0000 | 20.200,0000 | 20.050,0000 | 20.050,0000 | 20.050,0000 | 392.400 |
06 de mar. de 2024 | 20.175,0000 | 20.225,0000 | 20.075,0000 | 20.075,0000 | 20.075,0000 | 552.400 |
05 de mar. de 2024 | 20.250,0000 | 20.325,0000 | 20.125,0000 | 20.175,0000 | 20.175,0000 | 286.900 |
04 de mar. de 2024 | 20.225,0000 | 20.525,0000 | 20.200,0000 | 20.250,0000 | 20.250,0000 | 630.400 |
01 de mar. de 2024 | 20.325,0000 | 20.400,0000 | 20.150,0000 | 20.225,0000 | 20.225,0000 | 373.700 |
29 de fev. de 2024 | 20.575,0000 | 20.800,0000 | 20.325,0000 | 20.325,0000 | 20.325,0000 | 767.000 |
28 de fev. de 2024 | 20.050,0000 | 20.725,0000 | 20.000,0000 | 20.575,0000 | 20.575,0000 | 1.250.600 |
27 de fev. de 2024 | 20.150,0000 | 20.150,0000 | 20.025,0000 | 20.050,0000 | 20.050,0000 | 422.700 |
26 de fev. de 2024 | 20.425,0000 | 20.425,0000 | 20.150,0000 | 20.150,0000 | 20.150,0000 | 298.400 |
23 de fev. de 2024 | 20.400,0000 | 20.400,0000 | 20.175,0000 | 20.175,0000 | 20.175,0000 | 473.300 |
22 de fev. de 2024 | 20.200,0000 | 20.425,0000 | 20.200,0000 | 20.400,0000 | 20.400,0000 | 192.600 |
21 de fev. de 2024 | 20.475,0000 | 20.525,0000 | 20.150,0000 | 20.225,0000 | 20.225,0000 | 725.900 |
20 de fev. de 2024 | 20.625,0000 | 20.750,0000 | 20.400,0000 | 20.400,0000 | 20.400,0000 | 780.600 |
19 de fev. de 2024 | 20.350,0000 | 20.750,0000 | 20.125,0000 | 20.625,0000 | 20.625,0000 | 586.400 |
16 de fev. de 2024 | 20.650,0000 | 20.650,0000 | 20.150,0000 | 20.350,0000 | 20.350,0000 | 680.400 |
15 de fev. de 2024 | 20.100,0000 | 20.800,0000 | 19.950,0000 | 20.650,0000 | 20.650,0000 | 2.151.500 |
13 de fev. de 2024 | 20.000,0000 | 20.025,0000 | 19.850,0000 | 19.900,0000 | 19.900,0000 | 375.300 |
12 de fev. de 2024 | 19.900,0000 | 20.175,0000 | 19.900,0000 | 19.950,0000 | 19.950,0000 | 448.100 |
07 de fev. de 2024 | 20.300,0000 | 20.350,0000 | 19.900,0000 | 19.900,0000 | 19.900,0000 | 852.600 |
06 de fev. de 2024 | 19.525,0000 | 20.375,0000 | 19.525,0000 | 20.350,0000 | 20.350,0000 | 850.300 |
05 de fev. de 2024 | 19.675,0000 | 19.750,0000 | 19.525,0000 | 19.525,0000 | 19.525,0000 | 362.900 |
02 de fev. de 2024 | 19.600,0000 | 19.825,0000 | 19.600,0000 | 19.675,0000 | 19.675,0000 | 382.500 |
01 de fev. de 2024 | 19.700,0000 | 19.775,0000 | 19.575,0000 | 19.575,0000 | 19.575,0000 | 569.600 |
31 de jan. de 2024 | 19.950,0000 | 19.975,0000 | 19.700,0000 | 19.700,0000 | 19.700,0000 | 1.604.100 |
30 de jan. de 2024 | 20.025,0000 | 20.100,0000 | 19.825,0000 | 19.925,0000 | 19.925,0000 | 659.100 |
29 de jan. de 2024 | 20.050,0000 | 20.075,0000 | 20.000,0000 | 20.000,0000 | 20.000,0000 | 538.900 |
26 de jan. de 2024 | 20.150,0000 | 20.250,0000 | 20.025,0000 | 20.025,0000 | 20.025,0000 | 601.000 |
25 de jan. de 2024 | 20.225,0000 | 20.275,0000 | 20.025,0000 | 20.050,0000 | 20.050,0000 | 633.500 |
24 de jan. de 2024 | 20.050,0000 | 20.225,0000 | 20.000,0000 | 20.225,0000 | 20.225,0000 | 700.600 |
23 de jan. de 2024 | 20.175,0000 | 20.175,0000 | 20.000,0000 | 20.050,0000 | 20.050,0000 | 784.800 |
22 de jan. de 2024 | 20.375,0000 | 20.375,0000 | 20.050,0000 | 20.050,0000 | 20.050,0000 | 711.300 |
19 de jan. de 2024 | 20.350,0000 | 20.400,0000 | 20.100,0000 | 20.325,0000 | 20.325,0000 | 1.462.000 |
18 de jan. de 2024 | 20.425,0000 | 20.625,0000 | 20.325,0000 | 20.350,0000 | 20.350,0000 | 404.700 |
17 de jan. de 2024 | 20.725,0000 | 20.775,0000 | 20.350,0000 | 20.400,0000 | 20.400,0000 | 1.254.100 |
16 de jan. de 2024 | 20.750,0000 | 20.875,0000 | 20.475,0000 | 20.725,0000 | 20.725,0000 | 868.200 |
15 de jan. de 2024 | 20.700,0000 | 20.875,0000 | 20.650,0000 | 20.725,0000 | 20.725,0000 | 425.800 |
12 de jan. de 2024 | 20.725,0000 | 20.850,0000 | 20.600,0000 | 20.675,0000 | 20.675,0000 | 536.800 |
11 de jan. de 2024 | 20.775,0000 | 20.875,0000 | 20.700,0000 | 20.725,0000 | 20.725,0000 | 454.300 |
10 de jan. de 2024 | 20.500,0000 | 20.700,0000 | 20.450,0000 | 20.625,0000 | 20.625,0000 | 356.800 |
09 de jan. de 2024 | 20.625,0000 | 20.700,0000 | 20.325,0000 | 20.400,0000 | 20.400,0000 | 847.300 |
08 de jan. de 2024 | 20.900,0000 | 21.075,0000 | 20.550,0000 | 20.625,0000 | 20.625,0000 | 662.300 |
05 de jan. de 2024 | 20.900,0000 | 21.350,0000 | 20.800,0000 | 20.900,0000 | 20.900,0000 | 751.900 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |