Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 177,400 | 177,600 | 175,925 | 176,825 | 176,825 | 26.413 |
02 de mai. de 2024 | 177,150 | 178,000 | 176,450 | 176,800 | 176,800 | 32.025 |
01 de mai. de 2024 | 175,600 | 176,850 | 172,700 | 173,850 | 173,850 | 38.327 |
30 de abr. de 2024 | 186,000 | 186,000 | 185,000 | 185,000 | 185,000 | 31.306 |
29 de abr. de 2024 | 184,925 | 185,500 | 184,450 | 185,400 | 185,400 | 546 |
26 de abr. de 2024 | 184,425 | 184,950 | 183,700 | 184,675 | 184,675 | 791 |
25 de abr. de 2024 | 181,900 | 184,050 | 181,350 | 183,950 | 183,950 | 811 |
24 de abr. de 2024 | 183,000 | 183,525 | 181,350 | 182,100 | 182,100 | 1.115 |
23 de abr. de 2024 | 183,700 | 184,375 | 181,550 | 183,350 | 183,350 | 1.545 |
22 de abr. de 2024 | 181,900 | 184,000 | 181,900 | 183,825 | 183,825 | 1.624 |
19 de abr. de 2024 | 181,000 | 181,600 | 180,525 | 181,475 | 181,475 | 2.181 |
18 de abr. de 2024 | 181,075 | 181,375 | 180,250 | 181,175 | 181,175 | 1.469 |
17 de abr. de 2024 | 181,175 | 181,625 | 180,075 | 180,900 | 180,900 | 2.298 |
16 de abr. de 2024 | 180,575 | 181,650 | 179,575 | 181,500 | 181,500 | 2.056 |
15 de abr. de 2024 | 179,400 | 181,350 | 179,400 | 180,300 | 180,300 | 1.722 |
12 de abr. de 2024 | 180,050 | 180,500 | 176,500 | 178,900 | 178,900 | 4.068 |
11 de abr. de 2024 | 178,825 | 180,575 | 178,200 | 180,250 | 180,250 | 3.528 |
10 de abr. de 2024 | 180,450 | 180,950 | 178,525 | 179,075 | 179,075 | 3.385 |
09 de abr. de 2024 | 179,750 | 181,225 | 179,500 | 180,700 | 180,700 | 2.254 |
08 de abr. de 2024 | 178,700 | 179,600 | 178,200 | 179,400 | 179,400 | 4.903 |
05 de abr. de 2024 | 181,400 | 181,725 | 177,900 | 178,250 | 178,250 | 13.108 |
04 de abr. de 2024 | 181,525 | 182,100 | 181,050 | 181,475 | 181,475 | 12.073 |
03 de abr. de 2024 | 181,775 | 182,150 | 179,750 | 180,925 | 180,925 | 13.854 |
02 de abr. de 2024 | 180,600 | 183,025 | 180,350 | 181,775 | 181,775 | 20.705 |
01 de abr. de 2024 | 185,000 | 185,900 | 179,750 | 180,075 | 180,075 | 18.290 |
28 de mar. de 2024 | 183,500 | 185,300 | 182,900 | 185,000 | 185,000 | 11.012 |
27 de mar. de 2024 | 183,400 | 184,075 | 181,950 | 183,600 | 183,600 | 12.919 |
26 de mar. de 2024 | 186,000 | 186,400 | 181,775 | 183,100 | 183,100 | 30.782 |
25 de mar. de 2024 | 186,175 | 187,300 | 185,800 | 186,200 | 186,200 | 19.646 |
22 de mar. de 2024 | 188,475 | 188,600 | 187,150 | 187,500 | 187,500 | 13.057 |
21 de mar. de 2024 | 187,550 | 189,425 | 187,325 | 188,375 | 188,375 | 19.165 |
20 de mar. de 2024 | 188,075 | 188,575 | 187,400 | 187,800 | 187,800 | 10.587 |
19 de mar. de 2024 | 188,475 | 188,700 | 187,675 | 188,050 | 188,050 | 11.909 |
18 de mar. de 2024 | 187,375 | 188,750 | 187,200 | 188,575 | 188,575 | 19.151 |
15 de mar. de 2024 | 187,625 | 188,425 | 186,650 | 187,250 | 187,250 | 23.631 |
14 de mar. de 2024 | 189,450 | 190,275 | 186,775 | 186,950 | 186,950 | 39.424 |
13 de mar. de 2024 | 188,075 | 190,000 | 188,050 | 189,925 | 189,925 | 39.269 |
12 de mar. de 2024 | 187,625 | 188,975 | 187,300 | 188,250 | 188,250 | 30.452 |
11 de mar. de 2024 | 187,500 | 188,375 | 186,975 | 187,600 | 187,600 | 28.039 |
08 de mar. de 2024 | 188,750 | 189,950 | 187,125 | 187,600 | 187,600 | 41.222 |
07 de mar. de 2024 | 187,250 | 188,875 | 186,950 | 188,725 | 188,725 | 27.235 |
06 de mar. de 2024 | 187,500 | 187,900 | 186,800 | 187,250 | 187,250 | 17.321 |
05 de mar. de 2024 | 186,700 | 188,500 | 186,550 | 188,000 | 188,000 | 21.986 |
04 de mar. de 2024 | 188,275 | 188,950 | 186,550 | 186,675 | 186,675 | 24.962 |
01 de mar. de 2024 | 185,425 | 188,500 | 185,400 | 188,450 | 188,450 | 37.986 |
29 de fev. de 2024 | 184,400 | 184,800 | 182,025 | 184,000 | 184,000 | 29.012 |
28 de fev. de 2024 | 185,675 | 185,775 | 184,225 | 184,650 | 184,650 | 635 |
27 de fev. de 2024 | 185,600 | 186,375 | 185,525 | 185,600 | 185,600 | 736 |
26 de fev. de 2024 | 184,600 | 186,175 | 184,500 | 185,725 | 185,725 | 697 |
23 de fev. de 2024 | 183,700 | 185,775 | 183,450 | 185,600 | 185,600 | 865 |
22 de fev. de 2024 | 184,000 | 185,250 | 183,500 | 183,500 | 183,500 | 1.340 |
21 de fev. de 2024 | 184,275 | 185,775 | 183,950 | 183,975 | 183,975 | 1.397 |
20 de fev. de 2024 | 184,775 | 185,000 | 184,025 | 184,400 | 184,400 | 1.680 |
16 de fev. de 2024 | 183,550 | 185,400 | 183,400 | 184,775 | 184,775 | 1.976 |
15 de fev. de 2024 | 182,450 | 183,500 | 181,500 | 183,400 | 183,400 | 2.876 |
14 de fev. de 2024 | 183,600 | 183,600 | 182,150 | 182,400 | 182,400 | 4.071 |
13 de fev. de 2024 | 184,100 | 184,175 | 183,350 | 183,750 | 183,750 | 1.358 |
12 de fev. de 2024 | 184,625 | 184,900 | 183,750 | 184,250 | 184,250 | 2.661 |
09 de fev. de 2024 | 183,925 | 184,950 | 183,500 | 184,625 | 184,625 | 3.765 |
08 de fev. de 2024 | 182,800 | 184,675 | 182,725 | 183,775 | 183,775 | 4.833 |
07 de fev. de 2024 | 182,975 | 183,350 | 181,825 | 182,225 | 182,225 | 4.000 |
06 de fev. de 2024 | 179,750 | 183,325 | 179,725 | 183,000 | 183,000 | 4.379 |
05 de fev. de 2024 | 180,750 | 181,700 | 179,650 | 179,725 | 179,725 | 7.549 |
02 de fev. de 2024 | 179,750 | 181,025 | 179,700 | 180,550 | 180,550 | 12.267 |
01 de fev. de 2024 | 177,725 | 179,975 | 177,575 | 179,750 | 179,750 | 17.191 |
31 de jan. de 2024 | 177,550 | 178,100 | 177,200 | 177,350 | 177,350 | 8.530 |
30 de jan. de 2024 | 177,375 | 178,150 | 177,000 | 178,025 | 178,025 | 10.918 |
29 de jan. de 2024 | 178,175 | 179,525 | 177,250 | 177,375 | 177,375 | 15.450 |
26 de jan. de 2024 | 177,525 | 179,125 | 177,525 | 178,450 | 178,450 | 14.192 |
25 de jan. de 2024 | 175,350 | 177,975 | 174,900 | 177,725 | 177,725 | 15.929 |
24 de jan. de 2024 | 174,725 | 175,475 | 174,675 | 175,350 | 175,350 | 10.200 |
23 de jan. de 2024 | 173,825 | 174,925 | 173,475 | 174,650 | 174,650 | 12.587 |
22 de jan. de 2024 | 174,000 | 174,175 | 173,000 | 173,775 | 173,775 | 14.035 |
19 de jan. de 2024 | 174,650 | 174,975 | 173,875 | 174,375 | 174,375 | 12.139 |
18 de jan. de 2024 | 173,000 | 175,075 | 172,575 | 174,825 | 174,825 | 16.518 |
17 de jan. de 2024 | 173,250 | 173,425 | 172,075 | 173,100 | 173,100 | 14.942 |
16 de jan. de 2024 | 171,975 | 173,475 | 171,350 | 173,125 | 173,125 | 26.597 |
12 de jan. de 2024 | 171,800 | 172,625 | 171,050 | 171,375 | 171,375 | 32.518 |
11 de jan. de 2024 | 170,950 | 172,000 | 170,050 | 171,800 | 171,800 | 30.026 |
10 de jan. de 2024 | 171,150 | 171,900 | 170,500 | 170,750 | 170,750 | 29.452 |
09 de jan. de 2024 | 170,150 | 172,100 | 169,250 | 170,775 | 170,775 | 32.441 |
08 de jan. de 2024 | 170,900 | 173,250 | 169,675 | 169,950 | 169,950 | 42.699 |
05 de jan. de 2024 | 171,050 | 172,325 | 170,100 | 170,575 | 170,575 | 26.819 |
04 de jan. de 2024 | 171,900 | 171,900 | 170,700 | 171,125 | 171,125 | 17.106 |
03 de jan. de 2024 | 171,600 | 171,950 | 170,625 | 171,850 | 171,850 | 24.792 |
02 de jan. de 2024 | 169,275 | 172,650 | 169,000 | 171,925 | 171,925 | 32.553 |
29 de dez. de 2023 | 172,000 | 174,000 | 172,000 | 173,675 | 173,675 | 21.195 |
28 de dez. de 2023 | 170,750 | 171,350 | 170,100 | 171,200 | 171,200 | 795 |
27 de dez. de 2023 | 170,750 | 170,900 | 170,425 | 170,725 | 170,725 | 464 |
26 de dez. de 2023 | 170,625 | 170,750 | 169,750 | 170,575 | 170,575 | 464 |
22 de dez. de 2023 | 170,500 | 171,275 | 169,750 | 170,050 | 170,050 | 776 |
21 de dez. de 2023 | 170,025 | 170,675 | 169,675 | 170,550 | 170,550 | 1.768 |
20 de dez. de 2023 | 168,350 | 170,200 | 168,075 | 170,025 | 170,025 | 2.018 |
19 de dez. de 2023 | 169,000 | 169,450 | 168,400 | 168,450 | 168,450 | 1.487 |
18 de dez. de 2023 | 169,150 | 169,750 | 168,600 | 168,825 | 168,825 | 1.442 |
15 de dez. de 2023 | 167,600 | 168,900 | 166,775 | 168,225 | 168,225 | 2.228 |
14 de dez. de 2023 | 167,775 | 167,975 | 167,150 | 167,500 | 167,500 | 922 |
13 de dez. de 2023 | 167,550 | 168,425 | 166,800 | 166,950 | 166,950 | 2.093 |
12 de dez. de 2023 | 166,750 | 167,925 | 165,800 | 167,700 | 167,700 | 2.425 |
11 de dez. de 2023 | 165,400 | 167,225 | 164,725 | 166,975 | 166,975 | 1.633 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |