Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
04 de jun. de 2024 | 4,7500 | 4,9489 | 4,7450 | 4,7900 | 4,7900 | 1.223.386 |
03 de jun. de 2024 | 4,9100 | 5,0100 | 4,7600 | 4,7900 | 4,7900 | 1.641.800 |
31 de mai. de 2024 | 4,8200 | 4,9600 | 4,7600 | 4,9100 | 4,9100 | 2.250.600 |
30 de mai. de 2024 | 4,5600 | 4,7200 | 4,5600 | 4,7200 | 4,7200 | 2.246.200 |
29 de mai. de 2024 | 4,3800 | 4,4800 | 4,2600 | 4,4700 | 4,4700 | 3.844.500 |
28 de mai. de 2024 | 4,7100 | 4,7500 | 4,4800 | 4,4900 | 4,4900 | 2.615.700 |
24 de mai. de 2024 | 4,9100 | 4,9600 | 4,6700 | 4,7000 | 4,7000 | 3.203.900 |
23 de mai. de 2024 | 5,1100 | 5,1500 | 4,8300 | 4,8800 | 4,8800 | 2.703.800 |
22 de mai. de 2024 | 5,2000 | 5,2800 | 5,1100 | 5,1100 | 5,1100 | 1.463.600 |
21 de mai. de 2024 | 5,1800 | 5,3300 | 5,1500 | 5,2400 | 5,2400 | 1.727.600 |
20 de mai. de 2024 | 5,3500 | 5,4000 | 5,2000 | 5,2100 | 5,2100 | 1.822.600 |
17 de mai. de 2024 | 5,6000 | 5,6000 | 5,2600 | 5,3600 | 5,3600 | 2.341.200 |
16 de mai. de 2024 | 5,6700 | 5,7000 | 5,5400 | 5,6200 | 5,6200 | 1.665.900 |
15 de mai. de 2024 | 6,0000 | 6,0700 | 5,6500 | 5,6800 | 5,6800 | 2.200.100 |
14 de mai. de 2024 | 5,6600 | 5,8600 | 5,6000 | 5,8300 | 5,8300 | 2.057.500 |
13 de mai. de 2024 | 5,5200 | 5,7500 | 5,5200 | 5,5300 | 5,5300 | 1.321.700 |
10 de mai. de 2024 | 5,4500 | 5,5100 | 5,2800 | 5,4300 | 5,4300 | 1.706.300 |
09 de mai. de 2024 | 5,1400 | 5,4500 | 5,1400 | 5,4300 | 5,4300 | 1.527.300 |
08 de mai. de 2024 | 5,1200 | 5,2300 | 5,1100 | 5,1600 | 5,1600 | 1.702.000 |
07 de mai. de 2024 | 5,4800 | 5,4900 | 5,2200 | 5,2200 | 5,2200 | 1.876.600 |
06 de mai. de 2024 | 5,6100 | 5,7200 | 5,4100 | 5,4300 | 5,4300 | 1.884.000 |
03 de mai. de 2024 | 5,7100 | 5,9600 | 5,4500 | 5,5100 | 5,5100 | 2.943.900 |
02 de mai. de 2024 | 5,6600 | 5,6600 | 5,1500 | 5,4400 | 5,4400 | 5.558.200 |
01 de mai. de 2024 | 5,8100 | 5,9100 | 5,6400 | 5,6900 | 5,6900 | 4.487.700 |
30 de abr. de 2024 | 5,8300 | 5,9300 | 5,7700 | 5,8000 | 5,8000 | 2.607.500 |
29 de abr. de 2024 | 5,8200 | 6,0200 | 5,8200 | 5,9300 | 5,9300 | 3.375.300 |
26 de abr. de 2024 | 5,7100 | 5,8900 | 5,6800 | 5,7200 | 5,7200 | 1.808.800 |
25 de abr. de 2024 | 5,7800 | 5,8500 | 5,6100 | 5,6800 | 5,6800 | 3.003.100 |
24 de abr. de 2024 | 5,8800 | 5,9800 | 5,7900 | 5,9500 | 5,9500 | 1.763.000 |
23 de abr. de 2024 | 5,9200 | 6,0800 | 5,9000 | 5,9800 | 5,9800 | 1.743.400 |
22 de abr. de 2024 | 5,9300 | 5,9900 | 5,7700 | 5,9000 | 5,9000 | 1.586.700 |
19 de abr. de 2024 | 5,8000 | 5,9900 | 5,8000 | 5,9300 | 5,9300 | 1.716.700 |
18 de abr. de 2024 | 5,8300 | 5,9400 | 5,7500 | 5,8200 | 5,8200 | 1.540.200 |
17 de abr. de 2024 | 5,8000 | 5,9800 | 5,7500 | 5,7900 | 5,7900 | 1.190.600 |
16 de abr. de 2024 | 5,6700 | 5,7600 | 5,5200 | 5,7200 | 5,7200 | 2.052.500 |
15 de abr. de 2024 | 6,1700 | 6,2200 | 5,7600 | 5,8000 | 5,8000 | 2.053.800 |
12 de abr. de 2024 | 6,2700 | 6,3300 | 6,1100 | 6,1200 | 6,1200 | 2.058.500 |
11 de abr. de 2024 | 6,0700 | 6,3500 | 6,0500 | 6,3300 | 6,3300 | 1.747.500 |
10 de abr. de 2024 | 6,2800 | 6,3500 | 5,9000 | 6,0500 | 6,0500 | 4.459.100 |
09 de abr. de 2024 | 6,4600 | 6,6900 | 6,4500 | 6,6900 | 6,6900 | 2.155.900 |
08 de abr. de 2024 | 6,3500 | 6,5300 | 6,3000 | 6,4500 | 6,4500 | 1.681.200 |
05 de abr. de 2024 | 6,1400 | 6,3100 | 6,1200 | 6,2800 | 6,2800 | 1.978.300 |
04 de abr. de 2024 | 6,5300 | 6,6000 | 6,1700 | 6,2200 | 6,2200 | 1.613.600 |
03 de abr. de 2024 | 6,1000 | 6,5000 | 6,0900 | 6,3700 | 6,3700 | 1.753.300 |
02 de abr. de 2024 | 6,2100 | 6,2600 | 6,0800 | 6,1900 | 6,1900 | 1.780.000 |
01 de abr. de 2024 | 6,4800 | 6,4800 | 6,2900 | 6,3500 | 6,3500 | 2.207.900 |
28 de mar. de 2024 | 6,4400 | 6,5400 | 6,3800 | 6,4500 | 6,4500 | 1.724.400 |
27 de mar. de 2024 | 6,2300 | 6,4600 | 6,1700 | 6,3900 | 6,3900 | 2.378.300 |
26 de mar. de 2024 | 6,4200 | 6,4300 | 6,1100 | 6,1100 | 6,1100 | 1.308.200 |
25 de mar. de 2024 | 6,3800 | 6,5000 | 6,3000 | 6,3000 | 6,3000 | 1.622.800 |
22 de mar. de 2024 | 6,8200 | 6,8200 | 6,3400 | 6,3500 | 6,3500 | 1.077.900 |
21 de mar. de 2024 | 6,6300 | 6,8200 | 6,5800 | 6,7800 | 6,7800 | 2.188.000 |
20 de mar. de 2024 | 6,1800 | 6,6000 | 6,1200 | 6,5400 | 6,5400 | 2.145.700 |
19 de mar. de 2024 | 6,3100 | 6,4200 | 6,1900 | 6,2500 | 6,2500 | 1.999.700 |
18 de mar. de 2024 | 6,4800 | 6,5300 | 6,3700 | 6,4300 | 6,4300 | 1.978.100 |
15 de mar. de 2024 | 6,2000 | 6,4100 | 6,1800 | 6,3800 | 6,3800 | 3.087.600 |
15 de mar. de 2024 | 0.05 Dividendo | |||||
14 de mar. de 2024 | 6,6100 | 6,6400 | 6,2300 | 6,3200 | 6,2700 | 1.942.000 |
13 de mar. de 2024 | 6,5600 | 6,7800 | 6,5600 | 6,6800 | 6,6272 | 1.441.600 |
12 de mar. de 2024 | 6,6400 | 6,7400 | 6,4800 | 6,5800 | 6,5279 | 1.718.600 |
11 de mar. de 2024 | 6,8300 | 6,9600 | 6,6500 | 6,6800 | 6,6272 | 1.255.000 |
08 de mar. de 2024 | 6,9200 | 7,2000 | 6,8000 | 6,8500 | 6,7958 | 2.615.700 |
07 de mar. de 2024 | 6,7500 | 6,8900 | 6,4400 | 6,6800 | 6,6272 | 3.557.600 |
06 de mar. de 2024 | 6,7100 | 6,7100 | 6,4200 | 6,6400 | 6,5875 | 2.577.900 |
05 de mar. de 2024 | 6,5300 | 6,7200 | 6,4500 | 6,5900 | 6,5379 | 1.373.400 |
04 de mar. de 2024 | 6,2000 | 6,6600 | 6,1500 | 6,6400 | 6,5875 | 2.422.000 |
01 de mar. de 2024 | 6,3600 | 6,4500 | 6,2100 | 6,2500 | 6,2006 | 2.995.800 |
29 de fev. de 2024 | 6,5600 | 6,7300 | 6,2200 | 6,3400 | 6,2898 | 6.047.600 |
28 de fev. de 2024 | 6,3600 | 6,6700 | 6,3400 | 6,3700 | 6,3196 | 2.620.500 |
27 de fev. de 2024 | 6,5400 | 6,6200 | 6,4400 | 6,5000 | 6,4486 | 2.039.900 |
26 de fev. de 2024 | 6,4900 | 6,6300 | 6,3600 | 6,4000 | 6,3494 | 1.784.000 |
23 de fev. de 2024 | 6,5800 | 6,6800 | 6,4600 | 6,5300 | 6,4783 | 2.181.400 |
22 de fev. de 2024 | 6,6300 | 6,7500 | 6,4900 | 6,5000 | 6,4486 | 2.449.000 |
21 de fev. de 2024 | 6,6600 | 6,7600 | 6,6300 | 6,6900 | 6,6371 | 2.317.000 |
20 de fev. de 2024 | 6,9000 | 6,9900 | 6,6900 | 6,7100 | 6,6569 | 3.791.700 |
16 de fev. de 2024 | 7,0100 | 7,4000 | 6,8700 | 7,2500 | 7,1926 | 3.084.100 |
15 de fev. de 2024 | 6,8000 | 7,2300 | 6,8000 | 7,2300 | 7,1728 | 4.323.200 |
14 de fev. de 2024 | 6,8300 | 6,9700 | 6,7100 | 6,7200 | 6,6668 | 3.820.000 |
13 de fev. de 2024 | 7,4300 | 7,4300 | 6,5100 | 6,7100 | 6,6569 | 8.851.000 |
12 de fev. de 2024 | 7,7700 | 8,1700 | 7,7700 | 8,0400 | 7,9764 | 2.311.800 |
09 de fev. de 2024 | 7,6700 | 7,8100 | 7,5300 | 7,6900 | 7,6292 | 3.629.200 |
08 de fev. de 2024 | 7,5200 | 7,7800 | 7,4400 | 7,6900 | 7,6292 | 2.516.300 |
07 de fev. de 2024 | 7,5800 | 7,6100 | 7,3300 | 7,4800 | 7,4208 | 2.418.800 |
06 de fev. de 2024 | 7,6600 | 7,8100 | 7,4500 | 7,5600 | 7,5002 | 2.543.400 |
05 de fev. de 2024 | 7,7800 | 7,7800 | 7,5600 | 7,7000 | 7,6391 | 1.897.000 |
02 de fev. de 2024 | 7,7400 | 8,0700 | 7,5900 | 7,9900 | 7,9268 | 2.684.200 |
01 de fev. de 2024 | 8,1900 | 8,2100 | 7,6200 | 7,9900 | 7,9268 | 4.709.300 |
31 de jan. de 2024 | 8,7100 | 8,7100 | 8,1000 | 8,1900 | 8,1252 | 4.701.900 |
30 de jan. de 2024 | 8,8200 | 8,8900 | 8,7000 | 8,7500 | 8,6808 | 1.307.400 |
29 de jan. de 2024 | 8,7300 | 8,9600 | 8,6600 | 8,9500 | 8,8792 | 1.555.100 |
26 de jan. de 2024 | 8,8400 | 8,9900 | 8,6800 | 8,7500 | 8,6808 | 1.181.100 |
25 de jan. de 2024 | 8,8800 | 8,9000 | 8,6700 | 8,8000 | 8,7304 | 1.765.400 |
24 de jan. de 2024 | 9,0500 | 9,0600 | 8,5200 | 8,6300 | 8,5617 | 1.524.600 |
23 de jan. de 2024 | 9,1300 | 9,2500 | 8,5900 | 8,8000 | 8,7304 | 1.777.900 |
22 de jan. de 2024 | 8,7300 | 8,9400 | 8,7200 | 8,9300 | 8,8594 | 1.548.500 |
19 de jan. de 2024 | 8,3700 | 8,6900 | 8,2000 | 8,6500 | 8,5816 | 1.759.000 |
18 de jan. de 2024 | 8,3300 | 8,5200 | 8,1500 | 8,2800 | 8,2145 | 2.645.700 |
17 de jan. de 2024 | 8,4700 | 8,4700 | 7,9900 | 8,2900 | 8,2244 | 6.082.700 |
16 de jan. de 2024 | 8,6200 | 8,6900 | 8,4500 | 8,6100 | 8,5419 | 2.670.200 |
12 de jan. de 2024 | 9,1300 | 9,2000 | 8,7600 | 8,7900 | 8,7205 | 3.405.000 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |