Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 3,8200 | 3,8900 | 3,8000 | 3,8500 | 3,8500 | 49.297.200 |
02 de mai. de 2024 | 3,7700 | 3,8300 | 3,7200 | 3,7200 | 3,7200 | 64.881.700 |
30 de abr. de 2024 | 3,7900 | 3,8200 | 3,6800 | 3,6900 | 3,6900 | 30.470.100 |
29 de abr. de 2024 | 3,7600 | 3,9100 | 3,7600 | 3,8200 | 3,8200 | 36.499.800 |
26 de abr. de 2024 | 3,6400 | 3,8200 | 3,6300 | 3,7800 | 3,7800 | 40.151.700 |
25 de abr. de 2024 | 3,6000 | 3,6300 | 3,4900 | 3,6200 | 3,6200 | 71.936.000 |
24 de abr. de 2024 | 3,6200 | 3,7100 | 3,6000 | 3,6000 | 3,6000 | 48.592.600 |
23 de abr. de 2024 | 3,6100 | 3,6600 | 3,5400 | 3,6100 | 3,6100 | 50.211.900 |
22 de abr. de 2024 | 3,6200 | 3,6800 | 3,5800 | 3,6400 | 3,6400 | 47.943.300 |
19 de abr. de 2024 | 3,5000 | 3,6800 | 3,5000 | 3,6000 | 3,6000 | 75.426.600 |
18 de abr. de 2024 | 3,5400 | 3,6200 | 3,4500 | 3,5000 | 3,5000 | 98.305.700 |
17 de abr. de 2024 | 3,6200 | 3,6500 | 3,5300 | 3,5400 | 3,5400 | 91.232.100 |
16 de abr. de 2024 | 3,6600 | 3,6700 | 3,5600 | 3,6000 | 3,6000 | 129.894.300 |
15 de abr. de 2024 | 3,8900 | 3,9300 | 3,7300 | 3,7300 | 3,7300 | 98.571.800 |
12 de abr. de 2024 | 3,9600 | 3,9600 | 3,8300 | 3,8800 | 3,8800 | 76.037.300 |
11 de abr. de 2024 | 3,9400 | 4,0400 | 3,8600 | 3,9600 | 3,9600 | 74.092.200 |
10 de abr. de 2024 | 4,0400 | 4,0500 | 3,9100 | 3,9400 | 3,9400 | 82.094.200 |
09 de abr. de 2024 | 4,0300 | 4,1600 | 4,0000 | 4,0700 | 4,0700 | 75.618.300 |
08 de abr. de 2024 | 3,9800 | 4,0600 | 3,9300 | 4,0100 | 4,0100 | 38.843.800 |
05 de abr. de 2024 | 4,0500 | 4,1400 | 3,9400 | 3,9700 | 3,9700 | 63.425.400 |
04 de abr. de 2024 | 3,9000 | 4,1000 | 3,8800 | 4,0100 | 4,0100 | 92.910.600 |
03 de abr. de 2024 | 3,8700 | 3,9200 | 3,7500 | 3,9000 | 3,9000 | 67.229.600 |
02 de abr. de 2024 | 3,9100 | 3,9400 | 3,7700 | 3,8900 | 3,8900 | 58.382.600 |
01 de abr. de 2024 | 3,8300 | 3,9500 | 3,6600 | 3,9400 | 3,9400 | 131.956.200 |
28 de mar. de 2024 | 3,7100 | 3,8100 | 3,6500 | 3,7000 | 3,7000 | 86.290.600 |
27 de mar. de 2024 | 3,7900 | 3,8100 | 3,6700 | 3,7600 | 3,7600 | 60.197.600 |
26 de mar. de 2024 | 3,8200 | 3,8400 | 3,7600 | 3,7900 | 3,7900 | 27.366.800 |
25 de mar. de 2024 | 3,9000 | 3,9300 | 3,8000 | 3,8500 | 3,8500 | 34.686.200 |
22 de mar. de 2024 | 3,8800 | 3,9300 | 3,8400 | 3,8800 | 3,8800 | 17.167.300 |
21 de mar. de 2024 | 3,9500 | 4,0200 | 3,8800 | 3,9000 | 3,9000 | 34.255.600 |
20 de mar. de 2024 | 3,8400 | 3,9700 | 3,8200 | 3,9700 | 3,9700 | 44.307.400 |
19 de mar. de 2024 | 3,8600 | 3,8800 | 3,7400 | 3,8300 | 3,8300 | 33.517.300 |
18 de mar. de 2024 | 3,8500 | 3,9100 | 3,8300 | 3,8600 | 3,8600 | 21.019.800 |
15 de mar. de 2024 | 3,8700 | 3,8800 | 3,8000 | 3,8200 | 3,8200 | 28.485.400 |
14 de mar. de 2024 | 3,8700 | 3,9200 | 3,8100 | 3,8500 | 3,8500 | 23.528.500 |
13 de mar. de 2024 | 3,8800 | 3,9500 | 3,8500 | 3,8900 | 3,8900 | 40.916.500 |
12 de mar. de 2024 | 3,8700 | 3,9800 | 3,8000 | 3,9200 | 3,9200 | 69.378.700 |
11 de mar. de 2024 | 3,8400 | 3,9400 | 3,8100 | 3,8500 | 3,8500 | 52.429.500 |
08 de mar. de 2024 | 3,7200 | 4,0000 | 3,7100 | 3,8800 | 3,8800 | 69.257.900 |
07 de mar. de 2024 | 3,7600 | 3,8600 | 3,7400 | 3,8100 | 3,8100 | 36.634.100 |
06 de mar. de 2024 | 3,7700 | 3,8800 | 3,7000 | 3,7800 | 3,7800 | 81.506.700 |
05 de mar. de 2024 | 3,7200 | 3,8200 | 3,6600 | 3,7500 | 3,7500 | 99.819.000 |
04 de mar. de 2024 | 3,7000 | 3,7500 | 3,6000 | 3,6000 | 3,6000 | 46.766.100 |
01 de mar. de 2024 | 3,6700 | 3,7400 | 3,5900 | 3,7200 | 3,7200 | 37.059.700 |
29 de fev. de 2024 | 3,7500 | 3,7700 | 3,6400 | 3,6700 | 3,6700 | 55.807.300 |
28 de fev. de 2024 | 3,7300 | 3,8400 | 3,6600 | 3,7900 | 3,7900 | 45.158.700 |
27 de fev. de 2024 | 3,6300 | 3,7700 | 3,6300 | 3,7500 | 3,7500 | 72.202.600 |
26 de fev. de 2024 | 3,5700 | 3,6300 | 3,5300 | 3,5800 | 3,5800 | 27.303.700 |
23 de fev. de 2024 | 3,6000 | 3,6300 | 3,5100 | 3,5900 | 3,5900 | 52.726.200 |
22 de fev. de 2024 | 3,4100 | 3,5800 | 3,3700 | 3,5800 | 3,5800 | 55.336.600 |
21 de fev. de 2024 | 3,5600 | 3,5600 | 3,3100 | 3,3900 | 3,3900 | 136.309.300 |
20 de fev. de 2024 | 3,4700 | 3,5800 | 3,4400 | 3,5500 | 3,5500 | 57.145.500 |
19 de fev. de 2024 | 3,4700 | 3,5100 | 3,4300 | 3,4900 | 3,4900 | 20.860.100 |
16 de fev. de 2024 | 3,5000 | 3,5500 | 3,4100 | 3,4800 | 3,4800 | 63.760.600 |
15 de fev. de 2024 | 3,4600 | 3,4700 | 3,3800 | 3,4500 | 3,4500 | 55.701.300 |
14 de fev. de 2024 | 3,5100 | 3,5500 | 3,4000 | 3,4200 | 3,4200 | 65.308.000 |
09 de fev. de 2024 | 3,3800 | 3,5500 | 3,3100 | 3,5100 | 3,5100 | 92.632.800 |
08 de fev. de 2024 | 3,6600 | 3,6600 | 3,3400 | 3,4700 | 3,4700 | 172.944.800 |
07 de fev. de 2024 | 3,8200 | 3,8400 | 3,5100 | 3,6600 | 3,6600 | 177.729.800 |
06 de fev. de 2024 | 3,8700 | 3,9500 | 3,7300 | 3,8200 | 3,8200 | 153.026.900 |
05 de fev. de 2024 | 3,8500 | 3,9100 | 3,8000 | 3,8500 | 3,8500 | 52.484.000 |
02 de fev. de 2024 | 3,9100 | 3,9600 | 3,7900 | 3,8300 | 3,8300 | 63.875.600 |
01 de fev. de 2024 | 3,9000 | 3,9500 | 3,8500 | 3,9100 | 3,9100 | 56.456.200 |
31 de jan. de 2024 | 3,8900 | 4,0200 | 3,8600 | 3,8800 | 3,8800 | 67.106.200 |
30 de jan. de 2024 | 3,9100 | 3,9200 | 3,7600 | 3,8600 | 3,8600 | 55.888.700 |
29 de jan. de 2024 | 3,9300 | 3,9600 | 3,8500 | 3,9000 | 3,9000 | 58.088.600 |
26 de jan. de 2024 | 4,0300 | 4,0600 | 3,8900 | 3,9300 | 3,9300 | 70.017.700 |
25 de jan. de 2024 | 3,9900 | 4,0700 | 3,9500 | 4,0100 | 4,0100 | 40.956.000 |
24 de jan. de 2024 | 4,0000 | 4,0500 | 3,9400 | 3,9600 | 3,9600 | 58.987.600 |
23 de jan. de 2024 | 3,8400 | 4,0100 | 3,8200 | 3,9400 | 3,9400 | 81.807.000 |
22 de jan. de 2024 | 4,0200 | 4,0400 | 3,7700 | 3,7900 | 3,7900 | 137.894.700 |
19 de jan. de 2024 | 4,0200 | 4,0500 | 3,8000 | 4,0200 | 4,0200 | 131.022.300 |
18 de jan. de 2024 | 4,3400 | 4,3400 | 3,9800 | 4,0000 | 4,0000 | 227.808.300 |
17 de jan. de 2024 | 4,4400 | 4,5000 | 4,2500 | 4,3000 | 4,3000 | 62.258.700 |
16 de jan. de 2024 | 4,5300 | 4,5800 | 4,4100 | 4,4500 | 4,4500 | 40.855.100 |
15 de jan. de 2024 | 4,5000 | 4,6300 | 4,5000 | 4,5600 | 4,5600 | 25.791.000 |
12 de jan. de 2024 | 4,3500 | 4,5500 | 4,3500 | 4,5300 | 4,5300 | 69.213.200 |
11 de jan. de 2024 | 4,4400 | 4,4500 | 4,3000 | 4,3300 | 4,3300 | 36.486.700 |
10 de jan. de 2024 | 4,4600 | 4,5500 | 4,4000 | 4,4500 | 4,4500 | 37.888.400 |
09 de jan. de 2024 | 4,4000 | 4,5600 | 4,3700 | 4,4400 | 4,4400 | 56.169.500 |
08 de jan. de 2024 | 4,2700 | 4,4900 | 4,2500 | 4,4300 | 4,4300 | 40.303.500 |
05 de jan. de 2024 | 4,1100 | 4,3200 | 4,0700 | 4,2700 | 4,2700 | 50.722.200 |
04 de jan. de 2024 | 4,2600 | 4,2800 | 4,0900 | 4,1100 | 4,1100 | 47.624.100 |
03 de jan. de 2024 | 4,2900 | 4,3500 | 4,2200 | 4,2400 | 4,2400 | 47.113.900 |
02 de jan. de 2024 | 4,3900 | 4,4100 | 4,2900 | 4,2900 | 4,2900 | 32.581.000 |
28 de dez. de 2023 | 4,3400 | 4,4900 | 4,3400 | 4,4500 | 4,4500 | 31.749.900 |
27 de dez. de 2023 | 4,3100 | 4,4200 | 4,2700 | 4,3800 | 4,3800 | 26.298.000 |
26 de dez. de 2023 | 4,3400 | 4,4200 | 4,3100 | 4,3100 | 4,3100 | 21.471.000 |
22 de dez. de 2023 | 4,3300 | 4,3500 | 4,2500 | 4,3500 | 4,3500 | 46.063.900 |
21 de dez. de 2023 | 4,3800 | 4,4100 | 4,2800 | 4,3300 | 4,3300 | 53.828.000 |
20 de dez. de 2023 | 4,4300 | 4,4400 | 4,1400 | 4,3400 | 4,3400 | 128.681.700 |
19 de dez. de 2023 | 4,5500 | 4,6800 | 4,4000 | 4,4600 | 4,4600 | 73.841.600 |
18 de dez. de 2023 | 4,4300 | 4,5200 | 4,3300 | 4,5100 | 4,5100 | 55.542.400 |
15 de dez. de 2023 | 4,6000 | 4,6400 | 4,3800 | 4,3800 | 4,3800 | 77.006.400 |
14 de dez. de 2023 | 4,5700 | 4,6300 | 4,4600 | 4,6300 | 4,6300 | 93.302.300 |
13 de dez. de 2023 | 4,1900 | 4,5200 | 4,1400 | 4,5100 | 4,5100 | 76.800.300 |
12 de dez. de 2023 | 4,0600 | 4,2500 | 4,0300 | 4,1500 | 4,1500 | 167.902.700 |
11 de dez. de 2023 | 4,3200 | 4,3500 | 4,2000 | 4,2300 | 4,2300 | 39.678.400 |
08 de dez. de 2023 | 4,3000 | 4,4100 | 4,2600 | 4,3500 | 4,3500 | 46.799.900 |
07 de dez. de 2023 | 4,3100 | 4,4100 | 4,2200 | 4,2800 | 4,2800 | 40.109.200 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |