Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
01 de mai. de 2024 | 4,8200 | 5,0990 | 4,7900 | 5,0000 | 5,0000 | 9.161.000 |
30 de abr. de 2024 | 4,9500 | 4,9800 | 4,8100 | 4,8500 | 4,8500 | 5.700.600 |
29 de abr. de 2024 | 4,9900 | 5,0700 | 4,9300 | 5,0700 | 5,0700 | 6.307.500 |
26 de abr. de 2024 | 4,9500 | 5,0950 | 4,8900 | 4,9900 | 4,9900 | 10.288.600 |
25 de abr. de 2024 | 4,7200 | 4,8400 | 4,6400 | 4,8200 | 4,8200 | 6.503.100 |
24 de abr. de 2024 | 4,6600 | 4,8200 | 4,6200 | 4,8200 | 4,8200 | 9.226.100 |
23 de abr. de 2024 | 4,3100 | 4,6200 | 4,3100 | 4,5800 | 4,5800 | 9.471.900 |
22 de abr. de 2024 | 4,0600 | 4,3500 | 4,0400 | 4,3100 | 4,3100 | 8.135.000 |
19 de abr. de 2024 | 4,1000 | 4,1500 | 4,0450 | 4,0900 | 4,0900 | 5.883.100 |
18 de abr. de 2024 | 4,2300 | 4,2400 | 4,1500 | 4,2000 | 4,2000 | 4.181.100 |
17 de abr. de 2024 | 4,1200 | 4,2150 | 4,0350 | 4,1700 | 4,1700 | 6.655.100 |
16 de abr. de 2024 | 4,0300 | 4,1300 | 3,9500 | 4,1000 | 4,1000 | 7.366.400 |
15 de abr. de 2024 | 4,0600 | 4,3100 | 4,0600 | 4,0900 | 4,0900 | 8.136.600 |
12 de abr. de 2024 | 4,3400 | 4,3400 | 4,0800 | 4,1200 | 4,1200 | 7.515.100 |
11 de abr. de 2024 | 4,3900 | 4,4500 | 4,2900 | 4,4000 | 4,4000 | 4.607.500 |
10 de abr. de 2024 | 4,4400 | 4,4900 | 4,4000 | 4,4400 | 4,4400 | 3.415.500 |
09 de abr. de 2024 | 4,3200 | 4,5100 | 4,3000 | 4,4800 | 4,4800 | 5.803.500 |
08 de abr. de 2024 | 4,4300 | 4,5800 | 4,2800 | 4,3200 | 4,3200 | 10.442.200 |
05 de abr. de 2024 | 4,3000 | 4,5050 | 4,2300 | 4,4900 | 4,4900 | 7.278.400 |
04 de abr. de 2024 | 4,3200 | 4,3500 | 4,2050 | 4,3000 | 4,3000 | 5.824.400 |
03 de abr. de 2024 | 4,3000 | 4,3500 | 4,2300 | 4,3100 | 4,3100 | 6.059.500 |
02 de abr. de 2024 | 4,2900 | 4,3900 | 4,2100 | 4,3700 | 4,3700 | 6.904.800 |
01 de abr. de 2024 | 4,3100 | 4,3700 | 4,2700 | 4,2900 | 4,2900 | 6.558.500 |
28 de mar. de 2024 | 4,0400 | 4,3000 | 4,0400 | 4,2300 | 4,2300 | 8.126.600 |
27 de mar. de 2024 | 4,0500 | 4,0500 | 3,9800 | 4,0300 | 4,0300 | 5.936.200 |
26 de mar. de 2024 | 4,0500 | 4,1100 | 4,0000 | 4,0400 | 4,0400 | 5.179.100 |
25 de mar. de 2024 | 4,0700 | 4,0800 | 4,0150 | 4,0600 | 4,0600 | 3.142.900 |
22 de mar. de 2024 | 4,0400 | 4,1450 | 3,9600 | 4,0400 | 4,0400 | 7.510.300 |
21 de mar. de 2024 | 4,1100 | 4,2200 | 4,0700 | 4,0700 | 4,0700 | 4.998.900 |
20 de mar. de 2024 | 4,0000 | 4,1600 | 3,9950 | 4,1600 | 4,1600 | 6.773.500 |
19 de mar. de 2024 | 3,9000 | 3,9900 | 3,8500 | 3,9500 | 3,9500 | 5.448.600 |
18 de mar. de 2024 | 4,0900 | 4,0900 | 3,9400 | 3,9800 | 3,9800 | 5.454.900 |
15 de mar. de 2024 | 4,0000 | 4,0500 | 3,9650 | 4,0000 | 4,0000 | 5.119.600 |
14 de mar. de 2024 | 4,1100 | 4,1100 | 3,9600 | 4,0000 | 4,0000 | 6.800.000 |
13 de mar. de 2024 | 4,2600 | 4,3600 | 4,1500 | 4,1600 | 4,1600 | 6.971.500 |
12 de mar. de 2024 | 4,1400 | 4,3400 | 4,1050 | 4,3000 | 4,3000 | 10.809.900 |
11 de mar. de 2024 | 4,0500 | 4,1750 | 4,0200 | 4,0700 | 4,0700 | 7.415.700 |
08 de mar. de 2024 | 3,8000 | 3,9900 | 3,7700 | 3,9400 | 3,9400 | 10.322.400 |
07 de mar. de 2024 | 3,6700 | 3,7900 | 3,6500 | 3,7700 | 3,7700 | 5.930.900 |
06 de mar. de 2024 | 3,5700 | 3,7580 | 3,5700 | 3,7350 | 3,7350 | 11.011.900 |
05 de mar. de 2024 | 3,5800 | 3,6000 | 3,4000 | 3,4500 | 3,4500 | 14.685.700 |
04 de mar. de 2024 | 3,8200 | 3,8200 | 3,6000 | 3,6400 | 3,6400 | 11.766.700 |
01 de mar. de 2024 | 3,7800 | 3,8560 | 3,7400 | 3,8200 | 3,8200 | 9.615.400 |
29 de fev. de 2024 | 3,7000 | 3,9050 | 3,6200 | 3,6900 | 3,6900 | 17.204.200 |
28 de fev. de 2024 | 3,8900 | 3,9500 | 3,5700 | 3,6700 | 3,6700 | 21.222.500 |
27 de fev. de 2024 | 3,6200 | 3,7200 | 3,5500 | 3,6700 | 3,6700 | 12.277.500 |
26 de fev. de 2024 | 3,5200 | 3,5400 | 3,4550 | 3,5100 | 3,5100 | 6.357.800 |
23 de fev. de 2024 | 3,5700 | 3,6300 | 3,4500 | 3,5100 | 3,5100 | 8.805.200 |
22 de fev. de 2024 | 3,6100 | 3,6500 | 3,5000 | 3,6100 | 3,6100 | 8.876.900 |
21 de fev. de 2024 | 3,6500 | 3,6700 | 3,5900 | 3,6200 | 3,6200 | 5.822.600 |
20 de fev. de 2024 | 3,5500 | 3,6400 | 3,5300 | 3,5900 | 3,5900 | 6.592.000 |
16 de fev. de 2024 | 3,6900 | 3,7600 | 3,5900 | 3,5900 | 3,5900 | 5.010.300 |
15 de fev. de 2024 | 3,5300 | 3,6000 | 3,5150 | 3,5900 | 3,5900 | 5.906.000 |
14 de fev. de 2024 | 3,3700 | 3,5200 | 3,3600 | 3,5000 | 3,5000 | 6.904.100 |
13 de fev. de 2024 | 3,4100 | 3,4600 | 3,2500 | 3,2700 | 3,2700 | 7.998.800 |
12 de fev. de 2024 | 3,4000 | 3,5400 | 3,4000 | 3,4900 | 3,4900 | 5.309.800 |
09 de fev. de 2024 | 3,3800 | 3,4100 | 3,2800 | 3,3900 | 3,3900 | 3.825.800 |
08 de fev. de 2024 | 3,4600 | 3,4700 | 3,3500 | 3,3700 | 3,3700 | 6.038.700 |
07 de fev. de 2024 | 3,4900 | 3,5400 | 3,3600 | 3,4400 | 3,4400 | 9.577.700 |
06 de fev. de 2024 | 3,3500 | 3,6300 | 3,3400 | 3,5600 | 3,5600 | 15.605.200 |
05 de fev. de 2024 | 3,2300 | 3,2300 | 3,0600 | 3,1700 | 3,1700 | 12.117.100 |
02 de fev. de 2024 | 3,2200 | 3,2800 | 3,1700 | 3,2700 | 3,2700 | 6.856.400 |
01 de fev. de 2024 | 3,4100 | 3,4100 | 3,2200 | 3,2900 | 3,2900 | 6.840.200 |
31 de jan. de 2024 | 3,3400 | 3,4600 | 3,3100 | 3,3500 | 3,3500 | 7.950.800 |
30 de jan. de 2024 | 3,4000 | 3,4000 | 3,3300 | 3,3600 | 3,3600 | 6.140.400 |
29 de jan. de 2024 | 3,5600 | 3,5750 | 3,4200 | 3,4600 | 3,4600 | 7.362.700 |
26 de jan. de 2024 | 3,5100 | 3,6090 | 3,4700 | 3,5300 | 3,5300 | 6.891.200 |
25 de jan. de 2024 | 3,6700 | 3,7100 | 3,5500 | 3,5800 | 3,5800 | 9.172.400 |
24 de jan. de 2024 | 3,8800 | 3,9200 | 3,6300 | 3,6700 | 3,6700 | 14.154.000 |
23 de jan. de 2024 | 3,7900 | 3,9500 | 3,6700 | 3,6900 | 3,6900 | 14.433.700 |
22 de jan. de 2024 | 3,5200 | 3,7100 | 3,4350 | 3,6400 | 3,6400 | 14.883.200 |
19 de jan. de 2024 | 3,6700 | 3,7200 | 3,5150 | 3,6600 | 3,6600 | 19.281.700 |
18 de jan. de 2024 | 4,0600 | 4,1250 | 3,6200 | 3,7400 | 3,7400 | 23.854.800 |
17 de jan. de 2024 | 4,0400 | 4,0750 | 3,9500 | 4,0100 | 4,0100 | 9.853.300 |
16 de jan. de 2024 | 4,4000 | 4,4000 | 4,1100 | 4,1700 | 4,1700 | 11.654.400 |
12 de jan. de 2024 | 4,4200 | 4,6000 | 4,4200 | 4,4600 | 4,4600 | 5.525.600 |
11 de jan. de 2024 | 4,4500 | 4,5300 | 4,3600 | 4,4900 | 4,4900 | 7.305.300 |
10 de jan. de 2024 | 4,4700 | 4,5500 | 4,4000 | 4,4100 | 4,4100 | 7.635.800 |
09 de jan. de 2024 | 4,5000 | 4,5550 | 4,4250 | 4,4800 | 4,4800 | 6.776.200 |
08 de jan. de 2024 | 4,6000 | 4,6000 | 4,4500 | 4,5500 | 4,5500 | 9.709.800 |
05 de jan. de 2024 | 4,7200 | 4,8400 | 4,6600 | 4,6900 | 4,6900 | 5.413.600 |
04 de jan. de 2024 | 4,7400 | 4,8400 | 4,7200 | 4,7400 | 4,7400 | 4.376.500 |
03 de jan. de 2024 | 4,7500 | 4,8000 | 4,7200 | 4,7900 | 4,7900 | 7.227.300 |
02 de jan. de 2024 | 4,7600 | 4,8900 | 4,7000 | 4,8000 | 4,8000 | 5.896.800 |
29 de dez. de 2023 | 4,8000 | 5,0200 | 4,7800 | 4,8800 | 4,8800 | 9.111.900 |
28 de dez. de 2023 | 4,8100 | 4,9400 | 4,7900 | 4,8000 | 4,8000 | 6.448.200 |
27 de dez. de 2023 | 4,7000 | 4,7700 | 4,6710 | 4,7200 | 4,7200 | 3.435.300 |
26 de dez. de 2023 | 4,6700 | 4,7750 | 4,6600 | 4,7100 | 4,7100 | 5.794.600 |
22 de dez. de 2023 | 4,6200 | 4,6900 | 4,5550 | 4,6700 | 4,6700 | 7.644.000 |
21 de dez. de 2023 | 4,7300 | 4,7700 | 4,6500 | 4,7300 | 4,7300 | 8.242.900 |
20 de dez. de 2023 | 4,6000 | 4,7700 | 4,5800 | 4,6100 | 4,6100 | 7.429.400 |
19 de dez. de 2023 | 4,6050 | 4,7500 | 4,5600 | 4,7000 | 4,7000 | 5.910.200 |
18 de dez. de 2023 | 4,6100 | 4,6800 | 4,5350 | 4,6300 | 4,6300 | 8.149.800 |
15 de dez. de 2023 | 4,7500 | 4,8000 | 4,6600 | 4,6800 | 4,6800 | 6.681.900 |
14 de dez. de 2023 | 4,6500 | 4,7800 | 4,6300 | 4,6600 | 4,6600 | 6.826.200 |
13 de dez. de 2023 | 4,6200 | 4,6500 | 4,4500 | 4,6400 | 4,6400 | 7.224.100 |
12 de dez. de 2023 | 4,5900 | 4,6900 | 4,5700 | 4,6400 | 4,6400 | 6.367.700 |
11 de dez. de 2023 | 4,6400 | 4,6400 | 4,4950 | 4,5700 | 4,5700 | 6.797.200 |
08 de dez. de 2023 | 4,6100 | 4,6200 | 4,4850 | 4,5600 | 4,5600 | 7.887.100 |
07 de dez. de 2023 | 4,5500 | 4,7500 | 4,5200 | 4,6000 | 4,6000 | 11.164.300 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |