Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
21 de jun. de 2024 | 4,0900 | 4,1910 | 3,7200 | 3,7200 | 3,7200 | 73.300 |
20 de jun. de 2024 | 4,3100 | 4,3100 | 3,9000 | 3,9300 | 3,9300 | 28.800 |
18 de jun. de 2024 | 4,5900 | 4,5900 | 4,2500 | 4,2900 | 4,2900 | 36.000 |
17 de jun. de 2024 | 5,3600 | 5,4490 | 4,1200 | 4,2300 | 4,2300 | 163.400 |
14 de jun. de 2024 | 4,9500 | 5,5500 | 4,7000 | 5,3600 | 5,3600 | 123.000 |
13 de jun. de 2024 | 4,8900 | 5,1500 | 4,5700 | 4,8400 | 4,8400 | 100.500 |
12 de jun. de 2024 | 4,5000 | 5,4000 | 4,4500 | 4,9200 | 4,9200 | 116.100 |
11 de jun. de 2024 | 4,0300 | 5,0100 | 3,7000 | 4,7400 | 4,7400 | 82.500 |
11 de jun. de 2024 | 1:9 Desdobramento de ações | |||||
10 de jun. de 2024 | 4,1220 | 4,3200 | 3,7800 | 4,1580 | 4,1580 | 53.078 |
07 de jun. de 2024 | 3,9150 | 4,3200 | 3,6000 | 4,2300 | 4,2300 | 74.089 |
06 de jun. de 2024 | 4,1400 | 4,3290 | 3,8250 | 3,8880 | 3,8880 | 31.511 |
05 de jun. de 2024 | 4,4100 | 4,4100 | 4,0500 | 4,0680 | 4,0680 | 50.956 |
04 de jun. de 2024 | 4,5900 | 4,6170 | 4,3380 | 4,3380 | 4,3380 | 10.756 |
03 de jun. de 2024 | 4,5090 | 4,6260 | 4,3560 | 4,4280 | 4,4280 | 17.056 |
31 de mai. de 2024 | 4,3650 | 4,6620 | 4,3290 | 4,4370 | 4,4370 | 4.589 |
30 de mai. de 2024 | 4,6890 | 4,7250 | 4,3560 | 4,4640 | 4,4640 | 12.533 |
29 de mai. de 2024 | 4,9050 | 4,9050 | 4,4910 | 4,7700 | 4,7700 | 10.322 |
28 de mai. de 2024 | 4,9500 | 5,1210 | 4,6350 | 4,8060 | 4,8060 | 13.711 |
24 de mai. de 2024 | 4,5180 | 4,9950 | 4,4550 | 4,9140 | 4,9140 | 6.067 |
23 de mai. de 2024 | 4,8330 | 4,9410 | 4,6080 | 4,7970 | 4,7970 | 7.922 |
22 de mai. de 2024 | 4,8870 | 5,0220 | 4,7700 | 4,8600 | 4,8600 | 10.811 |
21 de mai. de 2024 | 5,2200 | 5,2200 | 4,8420 | 5,0310 | 5,0310 | 27.111 |
20 de mai. de 2024 | 5,2200 | 5,2380 | 4,9860 | 5,1750 | 5,1750 | 23.478 |
17 de mai. de 2024 | 5,4000 | 5,4000 | 4,7070 | 5,1300 | 5,1300 | 16.956 |
16 de mai. de 2024 | 4,9500 | 5,3100 | 4,6440 | 5,2380 | 5,2380 | 51.078 |
15 de mai. de 2024 | 4,5000 | 4,6530 | 4,5000 | 4,6350 | 4,6350 | 5.233 |
14 de mai. de 2024 | 4,5990 | 4,6350 | 4,4190 | 4,5000 | 4,5000 | 12.267 |
13 de mai. de 2024 | 4,6800 | 4,6800 | 4,3740 | 4,5900 | 4,5900 | 7.100 |
10 de mai. de 2024 | 4,6800 | 4,6890 | 4,3650 | 4,3740 | 4,3740 | 25.411 |
09 de mai. de 2024 | 4,3920 | 4,5630 | 4,3200 | 4,3650 | 4,3650 | 6.256 |
08 de mai. de 2024 | 4,5000 | 4,6800 | 4,3650 | 4,4010 | 4,4010 | 3.156 |
07 de mai. de 2024 | 4,7070 | 4,7070 | 4,4100 | 4,5090 | 4,5090 | 13.122 |
06 de mai. de 2024 | 4,4910 | 4,8330 | 4,2390 | 4,6890 | 4,6890 | 55.100 |
03 de mai. de 2024 | 4,8060 | 5,0400 | 4,5090 | 4,6170 | 4,6170 | 9.378 |
02 de mai. de 2024 | 4,8510 | 5,0400 | 4,5900 | 4,8870 | 4,8870 | 6.000 |
01 de mai. de 2024 | 4,5900 | 5,0400 | 4,5450 | 4,9050 | 4,9050 | 12.167 |
30 de abr. de 2024 | 4,5450 | 4,5900 | 4,3470 | 4,5270 | 4,5270 | 9.678 |
29 de abr. de 2024 | 4,2300 | 4,4910 | 4,2210 | 4,3380 | 4,3380 | 15.911 |
26 de abr. de 2024 | 4,2300 | 4,5000 | 4,2300 | 4,2300 | 4,2300 | 13.089 |
25 de abr. de 2024 | 4,4190 | 4,4460 | 4,2750 | 4,3200 | 4,3200 | 5.611 |
24 de abr. de 2024 | 4,5630 | 4,6530 | 4,4100 | 4,5540 | 4,5540 | 32.511 |
23 de abr. de 2024 | 4,3920 | 5,7600 | 4,2300 | 5,2200 | 5,2200 | 146.211 |
22 de abr. de 2024 | 4,3110 | 4,4370 | 4,0590 | 4,3650 | 4,3650 | 11.678 |
19 de abr. de 2024 | 4,7160 | 4,7250 | 4,4100 | 4,4100 | 4,4100 | 5.511 |
18 de abr. de 2024 | 4,6710 | 4,6800 | 4,3200 | 4,5900 | 4,5900 | 19.711 |
17 de abr. de 2024 | 4,9500 | 5,0220 | 4,5180 | 4,5540 | 4,5540 | 20.989 |
16 de abr. de 2024 | 4,9500 | 5,2290 | 4,7070 | 4,9500 | 4,9500 | 16.167 |
15 de abr. de 2024 | 5,1750 | 5,2020 | 4,9500 | 5,0400 | 5,0400 | 5.089 |
12 de abr. de 2024 | 5,3100 | 5,5440 | 5,0490 | 5,1750 | 5,1750 | 15.300 |
11 de abr. de 2024 | 5,5260 | 5,5350 | 5,2200 | 5,4270 | 5,4270 | 23.033 |
10 de abr. de 2024 | 5,1300 | 5,4450 | 5,1300 | 5,3550 | 5,3550 | 30.111 |
09 de abr. de 2024 | 5,3280 | 5,4630 | 4,6710 | 5,1300 | 5,1300 | 60.311 |
08 de abr. de 2024 | 5,3460 | 5,6250 | 5,2290 | 5,3280 | 5,3280 | 17.267 |
05 de abr. de 2024 | 5,1300 | 5,4000 | 5,1300 | 5,3820 | 5,3820 | 9.967 |
04 de abr. de 2024 | 5,3820 | 5,5800 | 5,1660 | 5,2290 | 5,2290 | 19.211 |
03 de abr. de 2024 | 5,3190 | 5,4810 | 5,1300 | 5,3280 | 5,3280 | 50.100 |
02 de abr. de 2024 | 5,1300 | 5,4900 | 5,1300 | 5,2920 | 5,2920 | 28.289 |
01 de abr. de 2024 | 6,3000 | 6,3000 | 5,3100 | 5,4000 | 5,4000 | 60.456 |
28 de mar. de 2024 | 5,4000 | 6,4800 | 5,4000 | 6,3540 | 6,3540 | 67.333 |
27 de mar. de 2024 | 5,4180 | 5,5890 | 5,4000 | 5,5530 | 5,5530 | 5.989 |
26 de mar. de 2024 | 5,1300 | 5,6700 | 4,9590 | 5,4900 | 5,4900 | 38.978 |
25 de mar. de 2024 | 5,4180 | 5,4180 | 5,0670 | 5,2290 | 5,2290 | 13.878 |
22 de mar. de 2024 | 5,3820 | 5,4180 | 5,2470 | 5,4000 | 5,4000 | 8.022 |
21 de mar. de 2024 | 5,4900 | 5,5080 | 5,2470 | 5,2470 | 5,2470 | 8.978 |
20 de mar. de 2024 | 5,4540 | 5,5530 | 5,2470 | 5,4540 | 5,4540 | 8.689 |
19 de mar. de 2024 | 5,4000 | 5,6070 | 4,8060 | 5,3640 | 5,3640 | 19.200 |
18 de mar. de 2024 | 5,6340 | 5,7600 | 5,4000 | 5,4000 | 5,4000 | 14.956 |
15 de mar. de 2024 | 5,8410 | 5,8410 | 5,6340 | 5,7510 | 5,7510 | 5.722 |
14 de mar. de 2024 | 5,7600 | 6,0210 | 5,5890 | 5,6160 | 5,6160 | 8.589 |
13 de mar. de 2024 | 5,8770 | 6,0750 | 5,5800 | 5,7780 | 5,7780 | 15.844 |
12 de mar. de 2024 | 5,7600 | 5,7600 | 5,5980 | 5,5980 | 5,5980 | 15.000 |
11 de mar. de 2024 | 5,8500 | 6,1200 | 5,5800 | 5,7690 | 5,7690 | 19.289 |
08 de mar. de 2024 | 6,1380 | 6,3000 | 5,8500 | 5,8860 | 5,8860 | 67.567 |
07 de mar. de 2024 | 6,2010 | 6,3000 | 5,9850 | 5,9940 | 5,9940 | 6.567 |
06 de mar. de 2024 | 6,3000 | 6,3000 | 5,8500 | 6,3000 | 6,3000 | 29.344 |
05 de mar. de 2024 | 6,1200 | 6,2010 | 5,7600 | 6,0210 | 6,0210 | 15.656 |
04 de mar. de 2024 | 5,8500 | 6,2100 | 5,7600 | 5,8500 | 5,8500 | 25.522 |
01 de mar. de 2024 | 6,0660 | 6,2100 | 5,7060 | 5,8950 | 5,8950 | 22.311 |
29 de fev. de 2024 | 6,1200 | 6,3000 | 5,8500 | 6,0390 | 6,0390 | 21.800 |
28 de fev. de 2024 | 6,3000 | 6,3000 | 5,9040 | 6,1200 | 6,1200 | 21.811 |
27 de fev. de 2024 | 6,3000 | 6,7500 | 5,8320 | 6,1290 | 6,1290 | 44.633 |
26 de fev. de 2024 | 5,2290 | 6,6060 | 5,2290 | 6,2460 | 6,2460 | 121.433 |
23 de fev. de 2024 | 5,4810 | 5,4810 | 5,0850 | 5,3100 | 5,3100 | 14.878 |
22 de fev. de 2024 | 5,4810 | 5,4900 | 5,2200 | 5,3910 | 5,3910 | 22.111 |
21 de fev. de 2024 | 5,7690 | 5,9310 | 5,3100 | 5,3640 | 5,3640 | 26.011 |
20 de fev. de 2024 | 5,7330 | 6,1200 | 5,6340 | 5,9220 | 5,9220 | 40.567 |
16 de fev. de 2024 | 5,6250 | 5,8500 | 5,2470 | 5,7420 | 5,7420 | 61.978 |
15 de fev. de 2024 | 5,7510 | 6,1200 | 5,5800 | 5,6880 | 5,6880 | 29.911 |
14 de fev. de 2024 | 5,8050 | 6,1200 | 5,5800 | 5,8680 | 5,8680 | 27.589 |
13 de fev. de 2024 | 5,9130 | 6,1920 | 5,6700 | 5,6880 | 5,6880 | 62.811 |
12 de fev. de 2024 | 6,1200 | 6,4800 | 5,9310 | 6,1200 | 6,1200 | 53.667 |
09 de fev. de 2024 | 5,9310 | 6,3900 | 5,8680 | 6,1290 | 6,1290 | 53.956 |
08 de fev. de 2024 | 6,3900 | 6,7950 | 5,0490 | 6,0030 | 6,0030 | 108.867 |
07 de fev. de 2024 | 6,9300 | 7,6500 | 6,3900 | 6,8400 | 6,8400 | 170.300 |
06 de fev. de 2024 | 6,3540 | 7,0200 | 5,6700 | 6,7050 | 6,7050 | 245.367 |
05 de fev. de 2024 | 6,7500 | 7,1820 | 5,8500 | 5,9400 | 5,9400 | 241.733 |
02 de fev. de 2024 | 6,9030 | 7,8300 | 6,5790 | 7,1820 | 7,1820 | 456.289 |
01 de fev. de 2024 | 6,8130 | 8,9820 | 5,5350 | 7,6500 | 7,6500 | 8.376.133 |
31 de jan. de 2024 | 4,9500 | 5,3100 | 4,9500 | 4,9680 | 4,9680 | 569.622 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |