Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
30 de abr. de 2024 | 5,0300 | 5,0300 | 4,9200 | 4,9700 | 4,9700 | 406.400 |
29 de abr. de 2024 | 5,0300 | 5,0800 | 4,9500 | 5,0500 | 5,0500 | 434.300 |
26 de abr. de 2024 | 5,0500 | 5,1100 | 5,0100 | 5,0100 | 5,0100 | 233.500 |
25 de abr. de 2024 | 5,0000 | 5,0700 | 4,9100 | 5,0100 | 5,0100 | 980.500 |
24 de abr. de 2024 | 5,1400 | 5,1700 | 5,0000 | 5,0000 | 5,0000 | 307.800 |
23 de abr. de 2024 | 5,0500 | 5,1900 | 5,0300 | 5,0900 | 5,0900 | 758.200 |
22 de abr. de 2024 | 5,0600 | 5,1500 | 4,9800 | 5,0400 | 5,0400 | 322.200 |
19 de abr. de 2024 | 5,1100 | 5,2000 | 5,0500 | 5,1000 | 5,1000 | 309.500 |
18 de abr. de 2024 | 5,1600 | 5,2700 | 5,0600 | 5,1100 | 5,1100 | 647.200 |
17 de abr. de 2024 | 5,1400 | 5,2200 | 5,0700 | 5,1600 | 5,1600 | 1.234.500 |
16 de abr. de 2024 | 5,1000 | 5,2700 | 4,9700 | 5,1000 | 5,1000 | 1.246.100 |
15 de abr. de 2024 | 5,0600 | 5,1000 | 4,9600 | 5,1000 | 5,1000 | 1.467.700 |
12 de abr. de 2024 | 5,5000 | 5,5000 | 5,0000 | 5,1700 | 5,1700 | 2.107.800 |
11 de abr. de 2024 | 5,1400 | 5,6500 | 5,0700 | 5,3000 | 5,3000 | 2.177.300 |
10 de abr. de 2024 | 5,1500 | 5,2800 | 5,0900 | 5,0900 | 5,0900 | 735.800 |
09 de abr. de 2024 | 5,2900 | 5,3300 | 5,1500 | 5,1500 | 5,1500 | 995.800 |
08 de abr. de 2024 | 5,2700 | 5,4000 | 5,2400 | 5,2900 | 5,2900 | 443.700 |
05 de abr. de 2024 | 5,7500 | 5,8200 | 5,2500 | 5,2500 | 5,2500 | 1.441.400 |
04 de abr. de 2024 | 5,2300 | 5,8500 | 5,2300 | 5,7500 | 5,7500 | 3.546.900 |
03 de abr. de 2024 | 5,1700 | 5,3100 | 5,1500 | 5,2300 | 5,2300 | 697.500 |
02 de abr. de 2024 | 5,1000 | 5,2900 | 5,0100 | 5,1900 | 5,1900 | 1.054.300 |
01 de abr. de 2024 | 5,1600 | 5,2200 | 5,1000 | 5,1000 | 5,1000 | 473.700 |
28 de mar. de 2024 | 5,1500 | 5,2700 | 5,1400 | 5,1600 | 5,1600 | 367.300 |
27 de mar. de 2024 | 5,1600 | 5,2900 | 5,1000 | 5,2000 | 5,2000 | 462.900 |
26 de mar. de 2024 | 5,2500 | 5,5100 | 5,1100 | 5,1500 | 5,1500 | 2.931.000 |
25 de mar. de 2024 | 5,2100 | 5,2100 | 5,1000 | 5,1800 | 5,1800 | 272.000 |
22 de mar. de 2024 | 5,1600 | 5,2100 | 5,0700 | 5,2000 | 5,2000 | 384.800 |
21 de mar. de 2024 | 5,2000 | 5,2300 | 5,1700 | 5,2100 | 5,2100 | 113.400 |
20 de mar. de 2024 | 5,1900 | 5,2900 | 5,1300 | 5,2000 | 5,2000 | 371.100 |
19 de mar. de 2024 | 5,1200 | 5,3000 | 5,0400 | 5,1400 | 5,1400 | 843.600 |
18 de mar. de 2024 | 5,1000 | 5,2500 | 5,1000 | 5,1300 | 5,1300 | 1.414.400 |
15 de mar. de 2024 | 5,1400 | 5,3100 | 5,1400 | 5,1800 | 5,1800 | 272.100 |
14 de mar. de 2024 | 5,3200 | 5,3300 | 5,1600 | 5,2000 | 5,2000 | 604.500 |
13 de mar. de 2024 | 5,2300 | 5,3300 | 5,1800 | 5,3200 | 5,3200 | 300.800 |
12 de mar. de 2024 | 5,2100 | 5,3300 | 5,1400 | 5,2600 | 5,2600 | 714.000 |
11 de mar. de 2024 | 5,1700 | 5,2500 | 5,1300 | 5,2300 | 5,2300 | 342.500 |
08 de mar. de 2024 | 5,0200 | 5,2500 | 5,0000 | 5,2200 | 5,2200 | 533.400 |
07 de mar. de 2024 | 5,1800 | 5,1800 | 5,0400 | 5,0800 | 5,0800 | 363.600 |
06 de mar. de 2024 | 5,2000 | 5,2900 | 5,1300 | 5,2000 | 5,2000 | 420.400 |
05 de mar. de 2024 | 5,1100 | 5,3000 | 5,1100 | 5,1500 | 5,1500 | 630.300 |
04 de mar. de 2024 | 5,3400 | 5,4400 | 5,1100 | 5,1300 | 5,1300 | 1.019.500 |
01 de mar. de 2024 | 5,0300 | 5,2900 | 4,9600 | 5,2900 | 5,2900 | 1.427.400 |
29 de fev. de 2024 | 5,0800 | 5,1100 | 4,9300 | 4,9600 | 4,9600 | 604.100 |
28 de fev. de 2024 | 4,9400 | 5,1800 | 4,8500 | 5,0500 | 5,0500 | 2.592.300 |
27 de fev. de 2024 | 5,0700 | 5,0800 | 4,7200 | 4,9300 | 4,9300 | 2.625.300 |
26 de fev. de 2024 | 5,3200 | 5,3900 | 5,0600 | 5,0600 | 5,0600 | 1.393.900 |
23 de fev. de 2024 | 5,5000 | 5,5200 | 5,2500 | 5,2900 | 5,2900 | 2.042.200 |
22 de fev. de 2024 | 5,8900 | 5,8900 | 5,4700 | 5,4900 | 5,4900 | 2.328.500 |
21 de fev. de 2024 | 5,4500 | 5,8900 | 5,4500 | 5,7500 | 5,7500 | 1.724.400 |
20 de fev. de 2024 | 5,5000 | 5,5600 | 5,4400 | 5,5000 | 5,5000 | 491.900 |
19 de fev. de 2024 | 5,5100 | 5,5800 | 5,4700 | 5,5000 | 5,5000 | 353.400 |
16 de fev. de 2024 | 5,3200 | 5,5000 | 5,2600 | 5,5000 | 5,5000 | 502.800 |
15 de fev. de 2024 | 5,4000 | 5,5800 | 5,3500 | 5,3500 | 5,3500 | 1.342.300 |
14 de fev. de 2024 | 5,3600 | 5,4900 | 5,3100 | 5,4300 | 5,4300 | 809.000 |
09 de fev. de 2024 | 5,5000 | 5,5000 | 5,3800 | 5,4500 | 5,4500 | 456.200 |
08 de fev. de 2024 | 5,4400 | 5,5400 | 5,3400 | 5,4500 | 5,4500 | 1.281.900 |
07 de fev. de 2024 | 5,6400 | 5,6600 | 5,3000 | 5,4300 | 5,4300 | 1.419.700 |
06 de fev. de 2024 | 5,6200 | 5,8400 | 5,5800 | 5,6000 | 5,6000 | 493.300 |
05 de fev. de 2024 | 5,7800 | 5,8300 | 5,6400 | 5,6400 | 5,6400 | 572.400 |
02 de fev. de 2024 | 5,9400 | 6,1000 | 5,6900 | 5,7800 | 5,7800 | 546.300 |
01 de fev. de 2024 | 5,9600 | 5,9600 | 5,5000 | 5,9000 | 5,9000 | 1.572.300 |
31 de jan. de 2024 | 6,1300 | 6,2300 | 5,9100 | 5,9600 | 5,9600 | 2.124.500 |
30 de jan. de 2024 | 6,2000 | 6,2800 | 6,1000 | 6,1100 | 6,1100 | 541.600 |
29 de jan. de 2024 | 6,2500 | 6,3200 | 6,2100 | 6,2600 | 6,2600 | 298.900 |
26 de jan. de 2024 | 6,3500 | 6,3500 | 6,2300 | 6,3000 | 6,3000 | 223.600 |
25 de jan. de 2024 | 6,1900 | 6,3500 | 6,1100 | 6,3400 | 6,3400 | 601.100 |
24 de jan. de 2024 | 6,2500 | 6,2500 | 6,1100 | 6,1900 | 6,1900 | 715.700 |
23 de jan. de 2024 | 6,1100 | 6,4200 | 6,1100 | 6,2500 | 6,2500 | 1.148.500 |
22 de jan. de 2024 | 6,1800 | 6,2600 | 6,1100 | 6,1100 | 6,1100 | 376.800 |
19 de jan. de 2024 | 6,1700 | 6,2700 | 6,0400 | 6,1800 | 6,1800 | 665.500 |
18 de jan. de 2024 | 6,2600 | 6,3100 | 6,1600 | 6,1600 | 6,1600 | 419.000 |
17 de jan. de 2024 | 6,1900 | 6,3300 | 6,1500 | 6,2500 | 6,2500 | 565.900 |
16 de jan. de 2024 | 6,3600 | 6,5800 | 6,2000 | 6,2300 | 6,2300 | 1.168.100 |
15 de jan. de 2024 | 6,4200 | 6,5400 | 6,2300 | 6,4300 | 6,4300 | 700.500 |
12 de jan. de 2024 | 6,5800 | 6,7000 | 6,1400 | 6,4000 | 6,4000 | 2.026.200 |
11 de jan. de 2024 | 6,7500 | 6,8000 | 6,4700 | 6,5700 | 6,5700 | 1.075.500 |
10 de jan. de 2024 | 6,7000 | 6,7300 | 6,3300 | 6,7000 | 6,7000 | 1.503.000 |
09 de jan. de 2024 | 6,7500 | 6,9200 | 6,6200 | 6,6500 | 6,6500 | 1.140.300 |
08 de jan. de 2024 | 6,5300 | 6,8600 | 6,5300 | 6,8200 | 6,8200 | 803.600 |
05 de jan. de 2024 | 6,6500 | 6,8900 | 6,5100 | 6,5300 | 6,5300 | 1.308.300 |
04 de jan. de 2024 | 6,8800 | 6,9400 | 6,5100 | 6,6400 | 6,6400 | 2.401.100 |
03 de jan. de 2024 | 7,3500 | 7,5300 | 6,5700 | 6,9200 | 6,9200 | 3.260.300 |
02 de jan. de 2024 | 7,7800 | 7,9000 | 7,3500 | 7,3800 | 7,3800 | 977.000 |
28 de dez. de 2023 | 7,4000 | 8,0000 | 7,3500 | 8,0000 | 8,0000 | 2.511.500 |
27 de dez. de 2023 | 6,8400 | 7,6500 | 6,8200 | 7,3800 | 7,3800 | 2.402.500 |
26 de dez. de 2023 | 6,4900 | 6,9000 | 6,4300 | 6,8700 | 6,8700 | 1.246.000 |
22 de dez. de 2023 | 6,2500 | 6,5000 | 6,2000 | 6,4700 | 6,4700 | 1.453.100 |
21 de dez. de 2023 | 6,2000 | 6,3000 | 5,9800 | 6,3000 | 6,3000 | 1.947.100 |
20 de dez. de 2023 | 6,4600 | 6,5300 | 6,1300 | 6,1400 | 6,1400 | 1.529.300 |
19 de dez. de 2023 | 6,8200 | 6,8200 | 6,4100 | 6,4100 | 6,4100 | 1.288.700 |
18 de dez. de 2023 | 6,5600 | 6,8500 | 6,5600 | 6,7500 | 6,7500 | 670.900 |
15 de dez. de 2023 | 6,7000 | 6,7800 | 6,4700 | 6,5400 | 6,5400 | 712.400 |
14 de dez. de 2023 | 6,8200 | 6,9200 | 6,3900 | 6,7000 | 6,7000 | 1.906.500 |
13 de dez. de 2023 | 6,4800 | 7,0000 | 6,3300 | 6,8300 | 6,8300 | 914.700 |
12 de dez. de 2023 | 6,4500 | 6,6500 | 6,1300 | 6,5100 | 6,5100 | 1.437.800 |
11 de dez. de 2023 | 6,2300 | 6,4500 | 6,0800 | 6,4500 | 6,4500 | 855.200 |
08 de dez. de 2023 | 6,0500 | 6,3000 | 5,8900 | 6,2900 | 6,2900 | 1.085.500 |
07 de dez. de 2023 | 5,9000 | 6,0900 | 5,8800 | 6,0600 | 6,0600 | 739.400 |
06 de dez. de 2023 | 6,2500 | 6,4500 | 5,8800 | 5,8800 | 5,8800 | 1.581.300 |
05 de dez. de 2023 | 5,9300 | 6,2800 | 5,9300 | 6,2300 | 6,2300 | 1.152.800 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |