Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
29 de mar. de 2024 | 151,3680 | 151,4960 | 151,1690 | 151,3380 | 151,3380 | - |
28 de mar. de 2024 | 151,2870 | 151,5390 | 151,1520 | 151,2870 | 151,2870 | - |
27 de mar. de 2024 | 151,5300 | 151,9440 | 151,0380 | 151,5300 | 151,5300 | - |
26 de mar. de 2024 | 151,3730 | 151,5910 | 151,2190 | 151,3730 | 151,3730 | - |
25 de mar. de 2024 | 151,3050 | 151,4300 | 151,0570 | 151,3050 | 151,3050 | - |
22 de mar. de 2024 | 151,6330 | 151,8460 | 151,0260 | 151,6330 | 151,6330 | - |
21 de mar. de 2024 | 150,7600 | 151,6520 | 150,2760 | 150,7600 | 150,7600 | - |
20 de mar. de 2024 | 151,0350 | 151,7910 | 151,0160 | 151,0350 | 151,0350 | - |
19 de mar. de 2024 | 149,1440 | 150,8390 | 149,1170 | 149,1440 | 149,1440 | - |
18 de mar. de 2024 | 148,9550 | 149,3210 | 148,9290 | 148,9550 | 148,9550 | - |
15 de mar. de 2024 | 148,2960 | 149,1580 | 148,0570 | 148,2960 | 148,2960 | - |
14 de mar. de 2024 | 147,6210 | 148,3030 | 147,5090 | 147,6210 | 147,6210 | - |
13 de mar. de 2024 | 147,6190 | 148,0310 | 147,2520 | 147,6190 | 147,6190 | - |
12 de mar. de 2024 | 146,7320 | 147,9560 | 146,6450 | 146,7320 | 146,7320 | - |
11 de mar. de 2024 | 146,7740 | 147,1250 | 146,4950 | 146,7740 | 146,7740 | - |
08 de mar. de 2024 | 147,8680 | 148,1000 | 146,5040 | 147,8680 | 147,8680 | - |
07 de mar. de 2024 | 149,2690 | 149,2590 | 147,5830 | 149,2690 | 149,2690 | - |
06 de mar. de 2024 | 150,0490 | 150,0760 | 149,1390 | 150,0490 | 150,0490 | - |
05 de mar. de 2024 | 150,4660 | 150,5420 | 149,7330 | 150,4660 | 150,4660 | - |
04 de mar. de 2024 | 150,1050 | 150,5660 | 149,8440 | 150,1050 | 150,1050 | - |
01 de mar. de 2024 | 150,0950 | 150,6980 | 150,0690 | 150,0950 | 150,0950 | - |
29 de fev. de 2024 | 150,6560 | 150,6410 | 149,2150 | 150,6560 | 150,6560 | - |
28 de fev. de 2024 | 150,4950 | 150,8370 | 150,3730 | 150,4950 | 150,4950 | - |
27 de fev. de 2024 | 150,5660 | 150,6000 | 150,1280 | 150,5660 | 150,5660 | - |
26 de fev. de 2024 | 150,4970 | 150,8140 | 150,2960 | 150,4980 | 150,4980 | - |
23 de fev. de 2024 | 150,4830 | 150,7620 | 150,3060 | 150,4830 | 150,4830 | - |
22 de fev. de 2024 | 150,3550 | 150,6390 | 150,0160 | 150,3550 | 150,3550 | - |
21 de fev. de 2024 | 149,9390 | 150,2950 | 149,8570 | 149,9390 | 149,9390 | - |
20 de fev. de 2024 | 150,2700 | 150,4340 | 149,6980 | 150,2700 | 150,2700 | - |
19 de fev. de 2024 | 150,1390 | 150,1870 | 149,8830 | 150,0910 | 150,0910 | - |
16 de fev. de 2024 | 149,9460 | 150,6370 | 149,9300 | 149,9460 | 149,9460 | - |
15 de fev. de 2024 | 150,5440 | 150,5590 | 149,7590 | 150,5440 | 150,5440 | - |
14 de fev. de 2024 | 150,7240 | 150,7740 | 150,3630 | 150,7240 | 150,7240 | - |
13 de fev. de 2024 | 149,4050 | 150,7540 | 149,2840 | 149,4050 | 149,4050 | - |
12 de fev. de 2024 | 149,1670 | 149,4760 | 148,9320 | 149,1670 | 149,1670 | - |
09 de fev. de 2024 | 149,2590 | 149,5710 | 149,0590 | 149,2590 | 149,2590 | - |
08 de fev. de 2024 | 148,0860 | 149,4740 | 147,9350 | 148,0860 | 148,0860 | - |
07 de fev. de 2024 | 147,8180 | 148,2450 | 147,6630 | 147,8180 | 147,8180 | - |
06 de fev. de 2024 | 148,6400 | 148,7830 | 148,0060 | 148,6400 | 148,6400 | - |
05 de fev. de 2024 | 148,5010 | 148,8800 | 148,2800 | 148,5010 | 148,5010 | - |
02 de fev. de 2024 | 146,4510 | 148,5620 | 146,2480 | 146,4510 | 146,4510 | - |
01 de fev. de 2024 | 146,9960 | 147,1090 | 145,9210 | 146,9960 | 146,9960 | - |
31 de jan. de 2024 | 147,3690 | 147,8900 | 146,0820 | 147,3690 | 147,3690 | - |
30 de jan. de 2024 | 147,4680 | 147,9020 | 147,1100 | 147,4680 | 147,4680 | - |
29 de jan. de 2024 | 148,1400 | 148,3220 | 147,6060 | 148,1400 | 148,1400 | - |
26 de jan. de 2024 | 147,7230 | 148,1390 | 147,5090 | 147,7230 | 147,7230 | - |
25 de jan. de 2024 | 147,5910 | 147,8580 | 147,1090 | 147,5910 | 147,5910 | - |
24 de jan. de 2024 | 148,2510 | 148,2380 | 146,6760 | 148,2510 | 148,2510 | - |
23 de jan. de 2024 | 148,1420 | 148,5800 | 147,0430 | 148,1420 | 148,1420 | - |
22 de jan. de 2024 | 148,1210 | 148,2760 | 147,6410 | 148,1210 | 148,1210 | - |
19 de jan. de 2024 | 148,1280 | 148,7810 | 147,8500 | 148,1280 | 148,1280 | - |
18 de jan. de 2024 | 148,1180 | 148,2980 | 147,6670 | 148,1180 | 148,1180 | - |
17 de jan. de 2024 | 147,2460 | 148,5020 | 147,1270 | 147,2460 | 147,2460 | - |
16 de jan. de 2024 | 145,7940 | 147,1640 | 145,5910 | 145,7940 | 145,7940 | - |
15 de jan. de 2024 | 145,1490 | 145,9340 | 145,0970 | 145,1490 | 145,1490 | - |
12 de jan. de 2024 | 145,0460 | 145,5110 | 144,3690 | 145,0460 | 145,0460 | - |
11 de jan. de 2024 | 145,7340 | 146,3590 | 145,2790 | 145,7340 | 145,7340 | - |
10 de jan. de 2024 | 144,4280 | 145,8100 | 144,4390 | 144,4280 | 144,4280 | - |
09 de jan. de 2024 | 144,2300 | 144,4320 | 143,4530 | 144,2300 | 144,2300 | - |
08 de jan. de 2024 | 144,7160 | 144,7930 | 143,6700 | 144,7160 | 144,7160 | - |
05 de jan. de 2024 | 144,7650 | 145,9580 | 143,8480 | 144,7650 | 144,7650 | - |
04 de jan. de 2024 | 142,9990 | 144,8320 | 142,8680 | 142,9990 | 142,9990 | - |
03 de jan. de 2024 | 142,1550 | 143,6930 | 141,8690 | 142,1550 | 142,1550 | - |
02 de jan. de 2024 | 141,1260 | 142,1860 | 141,1070 | 141,1260 | 141,1260 | - |
01 de jan. de 2024 | 140,9520 | 141,0250 | 140,9520 | 140,9520 | 140,9520 | - |
29 de dez. de 2023 | 141,4300 | 141,8990 | 140,8290 | 141,4300 | 141,4300 | - |
28 de dez. de 2023 | 141,3990 | 141,6520 | 140,2900 | 141,3990 | 141,3990 | - |
27 de dez. de 2023 | 142,4610 | 142,8320 | 141,8580 | 142,4610 | 142,4610 | - |
26 de dez. de 2023 | 142,2300 | 142,6200 | 142,1080 | 142,2300 | 142,2300 | - |
25 de dez. de 2023 | 142,3420 | 142,4800 | 142,1390 | 142,3420 | 142,3420 | - |
22 de dez. de 2023 | 142,0700 | 142,6460 | 141,8840 | 142,0700 | 142,0700 | - |
21 de dez. de 2023 | 143,5230 | 143,5490 | 142,0600 | 143,5230 | 143,5230 | - |
20 de dez. de 2023 | 143,8890 | 144,0630 | 143,3020 | 143,8890 | 143,8890 | - |
19 de dez. de 2023 | 142,7220 | 144,9350 | 142,2630 | 142,7220 | 142,7220 | - |
18 de dez. de 2023 | 142,3130 | 143,1270 | 142,0760 | 142,3130 | 142,3130 | - |
15 de dez. de 2023 | 142,2790 | 142,4470 | 141,4700 | 142,2790 | 142,2790 | - |
14 de dez. de 2023 | 142,7730 | 142,8730 | 141,0440 | 142,7730 | 142,7730 | - |
13 de dez. de 2023 | 145,2800 | 145,9770 | 145,0620 | 145,2800 | 145,2800 | - |
12 de dez. de 2023 | 146,0850 | 146,1160 | 144,8150 | 146,0850 | 146,0850 | - |
11 de dez. de 2023 | 144,9830 | 146,5530 | 144,9030 | 144,9830 | 144,9830 | - |
08 de dez. de 2023 | 144,2780 | 145,1480 | 142,5230 | 144,2780 | 144,2780 | - |
07 de dez. de 2023 | 147,1840 | 147,1810 | 143,8570 | 147,1840 | 147,1840 | - |
06 de dez. de 2023 | 147,1850 | 147,4870 | 146,9050 | 147,1850 | 147,1850 | - |
05 de dez. de 2023 | 147,3270 | 147,3700 | 146,5940 | 147,3270 | 147,3270 | - |
04 de dez. de 2023 | 146,3930 | 147,2230 | 146,2540 | 146,3930 | 146,3930 | - |
01 de dez. de 2023 | 147,9990 | 148,3140 | 146,8510 | 147,9990 | 147,9990 | - |
30 de nov. de 2023 | 147,0390 | 148,4600 | 146,8860 | 147,0390 | 147,0390 | - |
29 de nov. de 2023 | 147,0630 | 147,8880 | 146,6990 | 147,0630 | 147,0630 | - |
28 de nov. de 2023 | 148,4520 | 148,7960 | 147,4000 | 148,4520 | 148,4520 | - |
27 de nov. de 2023 | 149,5710 | 149,6530 | 148,6740 | 149,5710 | 149,5710 | - |
24 de nov. de 2023 | 149,6350 | 149,6990 | 149,2010 | 149,6350 | 149,6350 | - |
23 de nov. de 2023 | 149,4600 | 149,6870 | 148,8880 | 149,4600 | 149,4600 | - |
22 de nov. de 2023 | 148,1520 | 149,7440 | 148,0940 | 148,1520 | 148,1520 | - |
21 de nov. de 2023 | 148,3620 | 148,4170 | 147,1690 | 148,3620 | 148,3620 | - |
20 de nov. de 2023 | 149,9420 | 149,9690 | 148,1090 | 149,9420 | 149,9420 | - |
17 de nov. de 2023 | 150,7050 | 150,7690 | 149,2150 | 150,7050 | 150,7050 | - |
16 de nov. de 2023 | 151,2150 | 151,4210 | 150,2970 | 151,2150 | 151,2150 | - |
15 de nov. de 2023 | 150,4850 | 151,2320 | 150,2600 | 150,4850 | 150,4850 | - |
14 de nov. de 2023 | 151,6460 | 151,7750 | 150,6970 | 151,6460 | 151,6460 | - |
13 de nov. de 2023 | 151,4690 | 151,9030 | 151,2400 | 151,4690 | 151,4690 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |