Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mar. de 2024 | 6,0638 | 6,0848 | 6,0317 | 6,0677 | 6,0677 | 1.623.184 |
27 de mar. de 2024 | 6,0610 | 6,0774 | 6,0373 | 6,0634 | 6,0634 | 1.413.538 |
26 de mar. de 2024 | 6,0795 | 6,0952 | 6,0440 | 6,0610 | 6,0610 | 1.310.840 |
25 de mar. de 2024 | 6,0695 | 6,1023 | 6,0206 | 6,0795 | 6,0795 | 1.155.577 |
24 de mar. de 2024 | 6,0309 | 6,0804 | 5,9908 | 6,0695 | 6,0695 | 4.319.443 |
23 de mar. de 2024 | 6,0349 | 6,0538 | 6,0237 | 6,0309 | 6,0309 | 1.501.799 |
22 de mar. de 2024 | 6,0783 | 6,1046 | 5,8555 | 6,0349 | 6,0349 | 2.928.502 |
21 de mar. de 2024 | 6,1685 | 6,1908 | 6,0198 | 6,0782 | 6,0782 | 1.508.689 |
20 de mar. de 2024 | 6,1502 | 6,1808 | 5,8165 | 6,1685 | 6,1685 | 2.054.810 |
19 de mar. de 2024 | 6,1642 | 6,1835 | 5,8021 | 6,1502 | 6,1502 | 1.392.315 |
18 de mar. de 2024 | 6,1310 | 6,1930 | 6,1064 | 6,1642 | 6,1642 | 1.540.163 |
17 de mar. de 2024 | 6,0731 | 6,1384 | 6,0036 | 6,1310 | 6,1310 | 1.066.767 |
16 de mar. de 2024 | 6,0589 | 6,0732 | 6,0188 | 6,0731 | 6,0731 | 1.180.294 |
15 de mar. de 2024 | 5,9992 | 6,0762 | 5,9710 | 6,0589 | 6,0589 | 1.172.448 |
14 de mar. de 2024 | 5,9413 | 6,0026 | 5,8492 | 5,9992 | 5,9992 | 1.186.157 |
13 de mar. de 2024 | 5,8998 | 5,9675 | 5,8911 | 5,9413 | 5,9413 | 1.916.478 |
12 de mar. de 2024 | 5,8445 | 5,9001 | 5,7781 | 5,8998 | 5,8998 | 1.915.681 |
11 de mar. de 2024 | 5,6739 | 5,8501 | 5,6647 | 5,8445 | 5,8445 | 1.175.631 |
10 de mar. de 2024 | 5,6270 | 5,7001 | 5,6252 | 5,6739 | 5,6739 | 1.495.264 |
09 de mar. de 2024 | 5,8035 | 5,9206 | 5,5430 | 5,6270 | 5,6270 | 1.445.051 |
08 de mar. de 2024 | 5,4771 | 5,9011 | 5,4652 | 5,8035 | 5,8035 | 1.528.872 |
07 de mar. de 2024 | 5,4823 | 5,7134 | 5,3604 | 5,4771 | 5,4771 | 2.613.286 |
06 de mar. de 2024 | 5,3533 | 5,9751 | 5,3508 | 5,4823 | 5,4823 | 3.821.114 |
05 de mar. de 2024 | 4,8756 | 5,3586 | 4,8667 | 5,3533 | 5,3533 | 1.836.158 |
04 de mar. de 2024 | 4,7709 | 4,9052 | 4,7521 | 4,8756 | 4,8756 | 1.272.543 |
03 de mar. de 2024 | 4,7697 | 4,8287 | 4,7001 | 4,7709 | 4,7709 | 2.671.014 |
02 de mar. de 2024 | 4,7460 | 4,8128 | 4,6949 | 4,7699 | 4,7699 | 2.032.771 |
01 de mar. de 2024 | 4,7573 | 4,8327 | 4,6588 | 4,7460 | 4,7460 | 1.860.147 |
29 de fev. de 2024 | 4,2481 | 4,7623 | 4,2458 | 4,7577 | 4,7577 | 2.332.812 |
28 de fev. de 2024 | 4,3717 | 4,5987 | 4,1962 | 4,2483 | 4,2483 | 2.908.384 |
27 de fev. de 2024 | 4,3434 | 4,3778 | 4,2989 | 4,3717 | 4,3717 | 4.970.532 |
26 de fev. de 2024 | 4,2435 | 4,3462 | 4,0995 | 4,3434 | 4,3434 | 1.209.495 |
25 de fev. de 2024 | 4,2143 | 4,2693 | 4,1398 | 4,2453 | 4,2453 | 1.280.114 |
24 de fev. de 2024 | 4,1251 | 4,2177 | 4,0984 | 4,2143 | 4,2143 | 1.354.639 |
23 de fev. de 2024 | 4,1492 | 4,2063 | 4,0891 | 4,1252 | 4,1252 | 2.370.140 |
22 de fev. de 2024 | 4,1106 | 4,2227 | 4,1102 | 4,1496 | 4,1496 | 1.305.948 |
21 de fev. de 2024 | 4,2729 | 4,3725 | 4,0696 | 4,1107 | 4,1107 | 2.413.359 |
20 de fev. de 2024 | 4,1138 | 4,2962 | 4,1086 | 4,2731 | 4,2731 | 1.497.718 |
19 de fev. de 2024 | 4,1344 | 4,1489 | 4,0897 | 4,1138 | 4,1138 | 1.269.342 |
18 de fev. de 2024 | 4,1423 | 4,1616 | 4,0899 | 4,1343 | 4,1343 | 1.150.309 |
17 de fev. de 2024 | 4,0934 | 4,1602 | 4,0714 | 4,1423 | 4,1423 | 1.266.622 |
16 de fev. de 2024 | 4,1772 | 4,1814 | 4,0647 | 4,0932 | 4,0932 | 1.063.402 |
15 de fev. de 2024 | 4,1518 | 4,1785 | 4,1035 | 4,1762 | 4,1762 | 873.940 |
14 de fev. de 2024 | 4,1490 | 4,1618 | 4,1194 | 4,1518 | 4,1518 | 873.206 |
13 de fev. de 2024 | 4,1510 | 4,1644 | 4,0683 | 4,1498 | 4,1498 | 2.782.912 |
12 de fev. de 2024 | 4,1095 | 4,1627 | 4,0725 | 4,1508 | 4,1508 | 2.561.952 |
11 de fev. de 2024 | 4,1441 | 4,1555 | 4,0739 | 4,1103 | 4,1103 | 1.884.867 |
10 de fev. de 2024 | 4,0960 | 4,1529 | 4,0576 | 4,1452 | 4,1452 | 766.302 |
09 de fev. de 2024 | 4,0748 | 4,1061 | 4,0578 | 4,0790 | 4,0790 | 1.106.333 |
08 de fev. de 2024 | 4,0508 | 4,0815 | 4,0397 | 4,0747 | 4,0747 | 1.136.854 |
07 de fev. de 2024 | 4,0561 | 4,0735 | 4,0138 | 4,0508 | 4,0508 | 1.220.625 |
06 de fev. de 2024 | 4,0602 | 4,0769 | 4,0392 | 4,0561 | 4,0561 | 651.089 |
05 de fev. de 2024 | 4,0106 | 4,0888 | 4,0026 | 4,0603 | 4,0603 | 1.214.408 |
04 de fev. de 2024 | 4,0105 | 4,0314 | 3,9797 | 4,0107 | 4,0107 | 922.327 |
03 de fev. de 2024 | 4,0142 | 4,0335 | 4,0055 | 4,0105 | 4,0105 | 3.877.875 |
02 de fev. de 2024 | 3,9902 | 4,0309 | 3,9867 | 4,0152 | 4,0152 | 1.003.111 |
01 de fev. de 2024 | 3,9570 | 3,9944 | 3,9273 | 3,9905 | 3,9905 | 922.767 |
31 de jan. de 2024 | 3,8683 | 3,9915 | 3,8662 | 3,9570 | 3,9570 | 1.968.533 |
30 de jan. de 2024 | 3,9841 | 4,0011 | 3,7683 | 3,8682 | 3,8682 | 2.960.030 |
29 de jan. de 2024 | 4,0157 | 4,0685 | 3,9226 | 3,9841 | 3,9841 | 1.586.213 |
28 de jan. de 2024 | 4,0145 | 4,0871 | 4,0092 | 4,0157 | 4,0157 | 1.434.290 |
27 de jan. de 2024 | 4,0442 | 4,0789 | 4,0128 | 4,0128 | 4,0128 | 1.747.679 |
26 de jan. de 2024 | 4,0755 | 4,0851 | 4,0307 | 4,0444 | 4,0444 | 1.091.092 |
25 de jan. de 2024 | 4,0609 | 4,0843 | 4,0125 | 4,0756 | 4,0756 | 1.876.637 |
24 de jan. de 2024 | 4,0017 | 4,0681 | 3,9993 | 4,0600 | 4,0600 | 1.394.905 |
23 de jan. de 2024 | 3,9901 | 4,0311 | 3,9714 | 4,0016 | 4,0016 | 1.212.083 |
22 de jan. de 2024 | 3,9897 | 4,0130 | 3,9744 | 3,9901 | 3,9901 | 889.955 |
21 de jan. de 2024 | 4,0014 | 4,0291 | 3,9881 | 3,9897 | 3,9897 | 1.153.573 |
20 de jan. de 2024 | 3,9723 | 4,0273 | 3,9711 | 4,0024 | 4,0024 | 1.111.860 |
19 de jan. de 2024 | 4,0035 | 4,0123 | 3,9483 | 3,9723 | 3,9723 | 704.491 |
18 de jan. de 2024 | 3,9931 | 4,0165 | 3,9715 | 4,0035 | 4,0035 | 720.537 |
17 de jan. de 2024 | 3,9877 | 4,0055 | 3,9772 | 3,9930 | 3,9930 | 1.182.559 |
16 de jan. de 2024 | 3,9970 | 4,0082 | 3,9811 | 3,9877 | 3,9877 | 1.096.802 |
15 de jan. de 2024 | 4,0530 | 4,0681 | 3,9802 | 3,9910 | 3,9910 | 1.656.981 |
14 de jan. de 2024 | 4,0517 | 4,0676 | 4,0329 | 4,0530 | 4,0530 | 778.677 |
13 de jan. de 2024 | 4,0436 | 4,0568 | 4,0341 | 4,0517 | 4,0517 | 755.295 |
12 de jan. de 2024 | 4,0607 | 4,0666 | 4,0157 | 4,0436 | 4,0436 | 1.048.612 |
11 de jan. de 2024 | 4,0778 | 4,0872 | 3,9366 | 4,0607 | 4,0607 | 1.474.793 |
10 de jan. de 2024 | 4,0361 | 4,0826 | 4,0175 | 4,0776 | 4,0776 | 1.088.572 |
09 de jan. de 2024 | 4,0129 | 4,0727 | 3,9928 | 4,0361 | 4,0361 | 923.438 |
08 de jan. de 2024 | 3,9952 | 4,0227 | 3,8135 | 4,0128 | 4,0128 | 1.366.341 |
07 de jan. de 2024 | 4,0171 | 4,0246 | 3,9734 | 3,9952 | 3,9952 | 881.626 |
06 de jan. de 2024 | 4,0584 | 4,0794 | 3,9871 | 4,0171 | 4,0171 | 1.257.288 |
05 de jan. de 2024 | 4,0468 | 4,0760 | 4,0292 | 4,0583 | 4,0583 | 764.179 |
04 de jan. de 2024 | 4,0250 | 4,0620 | 4,0076 | 4,0470 | 4,0470 | 999.423 |
03 de jan. de 2024 | 3,9702 | 4,0297 | 3,9585 | 4,0251 | 4,0251 | 1.783.028 |
02 de jan. de 2024 | 3,9725 | 3,9963 | 3,9603 | 3,9702 | 3,9702 | 806.441 |
01 de jan. de 2024 | 3,9527 | 4,0135 | 3,9068 | 3,9723 | 3,9723 | 1.349.693 |
31 de dez. de 2023 | 3,9515 | 4,0026 | 3,9140 | 3,9742 | 3,9742 | 1.272.258 |
30 de dez. de 2023 | 3,9497 | 4,0029 | 3,9051 | 3,9522 | 3,9522 | 1.622.334 |
29 de dez. de 2023 | 3,9499 | 4,0027 | 3,9012 | 3,9496 | 3,9496 | 1.691.820 |
28 de dez. de 2023 | 3,9638 | 3,9959 | 3,8907 | 3,9500 | 3,9500 | 1.198.523 |
27 de dez. de 2023 | 3,9460 | 3,9772 | 3,8766 | 3,9633 | 3,9633 | 1.179.421 |
26 de dez. de 2023 | 3,9518 | 3,9803 | 3,8686 | 3,9462 | 3,9462 | 1.509.475 |
25 de dez. de 2023 | 3,9343 | 3,9884 | 3,8765 | 3,9524 | 3,9524 | 1.663.461 |
24 de dez. de 2023 | 3,9730 | 3,9960 | 3,8309 | 3,9344 | 3,9344 | 2.208.869 |
23 de dez. de 2023 | 3,9366 | 3,9783 | 3,7707 | 3,9726 | 3,9726 | 1.307.593 |
22 de dez. de 2023 | 3,8724 | 3,9500 | 3,8602 | 3,9366 | 3,9366 | 1.331.144 |
21 de dez. de 2023 | 3,9019 | 3,9376 | 3,7684 | 3,8724 | 3,8724 | 2.505.158 |
20 de dez. de 2023 | 3,8352 | 3,9411 | 3,8226 | 3,9017 | 3,9017 | 1.112.370 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |