Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
10 de mai. de 2024 | 3,5900 | 3,5900 | 3,5000 | 3,5000 | 3,5000 | 20.050.700 |
09 de mai. de 2024 | 3,4800 | 3,5650 | 3,4800 | 3,5500 | 3,5500 | 21.456.800 |
08 de mai. de 2024 | 3,4500 | 3,5100 | 3,4500 | 3,5000 | 3,5000 | 16.323.500 |
07 de mai. de 2024 | 3,5000 | 3,5100 | 3,4700 | 3,5000 | 3,5000 | 14.917.400 |
06 de mai. de 2024 | 3,5400 | 3,5500 | 3,5000 | 3,5300 | 3,5300 | 12.528.800 |
03 de mai. de 2024 | 3,5400 | 3,5500 | 3,4900 | 3,5300 | 3,5300 | 14.366.000 |
02 de mai. de 2024 | 3,4900 | 3,5000 | 3,4300 | 3,5000 | 3,5000 | 24.452.000 |
01 de mai. de 2024 | 3,4800 | 3,5300 | 3,4700 | 3,4900 | 3,4900 | 13.525.100 |
30 de abr. de 2024 | 3,4900 | 3,5100 | 3,4700 | 3,5000 | 3,5000 | 20.548.600 |
29 de abr. de 2024 | 3,5300 | 3,5400 | 3,4700 | 3,5000 | 3,5000 | 16.277.500 |
26 de abr. de 2024 | 3,5400 | 3,5600 | 3,4900 | 3,5000 | 3,5000 | 26.856.200 |
25 de abr. de 2024 | 3,4900 | 3,5300 | 3,4700 | 3,5000 | 3,5000 | 16.958.600 |
24 de abr. de 2024 | 3,5700 | 3,5700 | 3,4100 | 3,4800 | 3,4800 | 22.175.400 |
23 de abr. de 2024 | 3,4100 | 3,5500 | 3,3600 | 3,5100 | 3,5100 | 70.717.200 |
22 de abr. de 2024 | 3,4100 | 3,4200 | 3,3100 | 3,3500 | 3,3500 | 28.423.000 |
19 de abr. de 2024 | 3,4200 | 3,4250 | 3,3500 | 3,3700 | 3,3700 | 17.851.800 |
18 de abr. de 2024 | 3,2600 | 3,4200 | 3,2300 | 3,3900 | 3,3900 | 50.839.400 |
17 de abr. de 2024 | 3,2600 | 3,3300 | 3,2000 | 3,2100 | 3,2100 | 20.708.700 |
16 de abr. de 2024 | 3,2500 | 3,3000 | 3,2300 | 3,2700 | 3,2700 | 14.432.200 |
15 de abr. de 2024 | 3,3200 | 3,3500 | 3,2900 | 3,3100 | 3,3100 | 26.269.500 |
12 de abr. de 2024 | 3,3500 | 3,4000 | 3,3000 | 3,3300 | 3,3300 | 22.255.200 |
11 de abr. de 2024 | 3,3000 | 3,4050 | 3,2900 | 3,3900 | 3,3900 | 42.476.600 |
10 de abr. de 2024 | 3,2800 | 3,3300 | 3,2600 | 3,3300 | 3,3300 | 19.762.500 |
09 de abr. de 2024 | 3,3300 | 3,3500 | 3,2700 | 3,2900 | 3,2900 | 14.561.800 |
08 de abr. de 2024 | 3,2300 | 3,3100 | 3,2200 | 3,3000 | 3,3000 | 28.249.200 |
05 de abr. de 2024 | 3,1300 | 3,2500 | 3,1100 | 3,2400 | 3,2400 | 29.868.200 |
04 de abr. de 2024 | 3,2500 | 3,2800 | 3,1500 | 3,1600 | 3,1600 | 19.488.600 |
03 de abr. de 2024 | 3,2000 | 3,2500 | 3,2000 | 3,2300 | 3,2300 | 16.414.200 |
02 de abr. de 2024 | 3,2100 | 3,2400 | 3,1800 | 3,2100 | 3,2100 | 28.579.100 |
01 de abr. de 2024 | 3,1300 | 3,2000 | 3,1200 | 3,1900 | 3,1900 | 21.062.500 |
28 de mar. de 2024 | 3,1900 | 3,2050 | 3,1200 | 3,1400 | 3,1400 | 24.603.300 |
27 de mar. de 2024 | 3,1500 | 3,2000 | 3,1300 | 3,2000 | 3,2000 | 20.693.200 |
26 de mar. de 2024 | 3,1900 | 3,2000 | 3,1500 | 3,1600 | 3,1600 | 13.627.100 |
25 de mar. de 2024 | 3,1850 | 3,1850 | 3,1200 | 3,1400 | 3,1400 | 10.204.500 |
22 de mar. de 2024 | 3,2000 | 3,2200 | 3,1300 | 3,1500 | 3,1500 | 21.435.100 |
21 de mar. de 2024 | 3,2200 | 3,2700 | 3,2100 | 3,2500 | 3,2500 | 21.843.900 |
20 de mar. de 2024 | 3,1800 | 3,2100 | 3,1500 | 3,2000 | 3,2000 | 27.859.700 |
19 de mar. de 2024 | 3,1800 | 3,2100 | 3,1300 | 3,1800 | 3,1800 | 19.614.000 |
18 de mar. de 2024 | 3,2100 | 3,2200 | 3,1500 | 3,1700 | 3,1700 | 16.099.000 |
15 de mar. de 2024 | 3,2100 | 3,2600 | 3,1700 | 3,1700 | 3,1700 | 126.286.000 |
14 de mar. de 2024 | 3,2600 | 3,2900 | 3,2000 | 3,2400 | 3,2400 | 13.610.200 |
13 de mar. de 2024 | 3,2200 | 3,3100 | 3,1650 | 3,2300 | 3,2300 | 16.985.200 |
12 de mar. de 2024 | 3,1900 | 3,2600 | 3,1600 | 3,2200 | 3,2200 | 21.203.700 |
11 de mar. de 2024 | 3,1000 | 3,1700 | 3,0900 | 3,1700 | 3,1700 | 37.032.800 |
08 de mar. de 2024 | 3,2150 | 3,2200 | 3,0600 | 3,0800 | 3,0800 | 27.521.300 |
07 de mar. de 2024 | 3,1300 | 3,2000 | 3,1150 | 3,2000 | 3,2000 | 44.075.200 |
06 de mar. de 2024 | 3,1500 | 3,1700 | 3,0900 | 3,1000 | 3,1000 | 33.835.700 |
05 de mar. de 2024 | 3,0800 | 3,1400 | 3,0600 | 3,0900 | 3,0900 | 31.027.700 |
04 de mar. de 2024 | 3,1100 | 3,1100 | 3,0200 | 3,0700 | 3,0700 | 23.564.400 |
01 de mar. de 2024 | 3,0700 | 3,1300 | 3,0700 | 3,1000 | 3,1000 | 15.168.400 |
29 de fev. de 2024 | 3,1200 | 3,1300 | 3,0400 | 3,0700 | 3,0700 | 30.436.800 |
28 de fev. de 2024 | 3,1500 | 3,1550 | 3,0800 | 3,0800 | 3,0800 | 14.180.500 |
27 de fev. de 2024 | 3,2400 | 3,2400 | 3,1300 | 3,1450 | 3,1450 | 14.993.800 |
26 de fev. de 2024 | 3,1900 | 3,1900 | 3,1200 | 3,1900 | 3,1900 | 14.166.800 |
23 de fev. de 2024 | 3,2000 | 3,2350 | 3,0800 | 3,1600 | 3,1600 | 28.013.100 |
22 de fev. de 2024 | 3,3000 | 3,3900 | 3,1200 | 3,1600 | 3,1600 | 73.363.100 |
21 de fev. de 2024 | 3,5000 | 3,5700 | 3,4400 | 3,4500 | 3,4500 | 34.178.400 |
20 de fev. de 2024 | 3,5600 | 3,5700 | 3,4400 | 3,4900 | 3,4900 | 29.517.400 |
16 de fev. de 2024 | 3,6000 | 3,6000 | 3,5100 | 3,5300 | 3,5300 | 30.141.700 |
15 de fev. de 2024 | 3,4600 | 3,5800 | 3,4600 | 3,5200 | 3,5200 | 39.258.500 |
14 de fev. de 2024 | 3,3200 | 3,4300 | 3,3100 | 3,4100 | 3,4100 | 33.123.100 |
13 de fev. de 2024 | 3,3100 | 3,3200 | 3,2500 | 3,3000 | 3,3000 | 11.337.800 |
12 de fev. de 2024 | 3,4300 | 3,4300 | 3,3000 | 3,3400 | 3,3400 | 53.971.500 |
09 de fev. de 2024 | 3,4100 | 3,4500 | 3,3200 | 3,4300 | 3,4300 | 21.549.500 |
08 de fev. de 2024 | 3,3000 | 3,3480 | 3,2600 | 3,3200 | 3,3200 | 18.726.000 |
07 de fev. de 2024 | 3,2500 | 3,3200 | 3,2300 | 3,3000 | 3,3000 | 15.849.000 |
06 de fev. de 2024 | 3,1900 | 3,2900 | 3,1900 | 3,2500 | 3,2500 | 17.581.000 |
05 de fev. de 2024 | 3,1600 | 3,2250 | 3,1300 | 3,2100 | 3,2100 | 22.493.500 |
02 de fev. de 2024 | 3,1300 | 3,2200 | 3,1000 | 3,2200 | 3,2200 | 16.326.500 |
01 de fev. de 2024 | 3,1000 | 3,1500 | 3,0700 | 3,1300 | 3,1300 | 9.159.700 |
31 de jan. de 2024 | 3,0600 | 3,1500 | 3,0600 | 3,0700 | 3,0700 | 13.411.100 |
30 de jan. de 2024 | 3,2300 | 3,2300 | 3,0600 | 3,0800 | 3,0800 | 18.332.400 |
29 de jan. de 2024 | 3,2000 | 3,2400 | 3,1600 | 3,2400 | 3,2400 | 9.585.500 |
26 de jan. de 2024 | 3,1600 | 3,2000 | 3,1600 | 3,1700 | 3,1700 | 7.505.500 |
25 de jan. de 2024 | 3,2200 | 3,2200 | 3,1500 | 3,1600 | 3,1600 | 9.308.400 |
24 de jan. de 2024 | 3,1900 | 3,2200 | 3,1500 | 3,1700 | 3,1700 | 9.640.400 |
23 de jan. de 2024 | 3,0700 | 3,1500 | 3,0700 | 3,1300 | 3,1300 | 12.467.600 |
22 de jan. de 2024 | 3,0100 | 3,0900 | 3,0000 | 3,0300 | 3,0300 | 11.842.700 |
19 de jan. de 2024 | 3,0400 | 3,0400 | 2,9400 | 3,0000 | 3,0000 | 11.652.800 |
18 de jan. de 2024 | 3,0100 | 3,0900 | 2,9800 | 3,0000 | 3,0000 | 27.393.900 |
17 de jan. de 2024 | 3,0200 | 3,0300 | 2,9000 | 2,9200 | 2,9200 | 46.965.300 |
16 de jan. de 2024 | 3,2000 | 3,2000 | 3,0700 | 3,0900 | 3,0900 | 20.158.400 |
12 de jan. de 2024 | 3,2200 | 3,2800 | 3,2000 | 3,2100 | 3,2100 | 14.188.300 |
11 de jan. de 2024 | 3,2800 | 3,3300 | 3,2200 | 3,2500 | 3,2500 | 12.935.600 |
10 de jan. de 2024 | 3,2900 | 3,3300 | 3,2700 | 3,3200 | 3,3200 | 9.743.300 |
09 de jan. de 2024 | 3,3200 | 3,3800 | 3,3200 | 3,3300 | 3,3300 | 17.677.500 |
08 de jan. de 2024 | 3,2300 | 3,3700 | 3,2000 | 3,3600 | 3,3600 | 18.017.700 |
05 de jan. de 2024 | 3,2200 | 3,3200 | 3,1700 | 3,2700 | 3,2700 | 13.292.100 |
04 de jan. de 2024 | 3,2400 | 3,2900 | 3,2400 | 3,2500 | 3,2500 | 14.177.800 |
03 de jan. de 2024 | 3,2300 | 3,3000 | 3,1900 | 3,2850 | 3,2850 | 26.467.500 |
02 de jan. de 2024 | 3,3700 | 3,3700 | 3,2600 | 3,3000 | 3,3000 | 18.982.900 |
29 de dez. de 2023 | 3,2900 | 3,4000 | 3,2700 | 3,3700 | 3,3700 | 17.679.200 |
28 de dez. de 2023 | 3,3000 | 3,3400 | 3,2300 | 3,2500 | 3,2500 | 16.691.300 |
27 de dez. de 2023 | 3,3000 | 3,3300 | 3,2500 | 3,2700 | 3,2700 | 7.653.900 |
26 de dez. de 2023 | 3,2200 | 3,2600 | 3,1900 | 3,2600 | 3,2600 | 7.895.300 |
22 de dez. de 2023 | 3,2600 | 3,2700 | 3,2000 | 3,2200 | 3,2200 | 12.109.200 |
21 de dez. de 2023 | 3,2000 | 3,2800 | 3,1700 | 3,2600 | 3,2600 | 23.871.500 |
20 de dez. de 2023 | 3,2800 | 3,2900 | 3,1600 | 3,1700 | 3,1700 | 17.314.300 |
19 de dez. de 2023 | 3,1700 | 3,2680 | 3,1600 | 3,2500 | 3,2500 | 30.853.200 |
18 de dez. de 2023 | 3,1400 | 3,1800 | 3,1300 | 3,1600 | 3,1600 | 16.353.800 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |