Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
19 de abr. de 2024 | 4,8300 | 5,0100 | 4,8300 | 4,8600 | 4,8600 | 4.275.200 |
18 de abr. de 2024 | 5,0300 | 5,0700 | 4,8400 | 4,8700 | 4,8700 | 6.175.400 |
17 de abr. de 2024 | 4,8900 | 5,0900 | 4,7700 | 5,0300 | 5,0300 | 9.189.600 |
16 de abr. de 2024 | 5,0100 | 5,0100 | 4,8300 | 4,8500 | 4,8500 | 9.453.700 |
15 de abr. de 2024 | 5,2100 | 5,2500 | 5,0700 | 5,0700 | 5,0700 | 7.209.400 |
12 de abr. de 2024 | 5,4300 | 5,4300 | 5,0800 | 5,2100 | 5,2100 | 10.347.600 |
11 de abr. de 2024 | 5,3600 | 5,5000 | 5,3000 | 5,4600 | 5,4600 | 6.281.900 |
10 de abr. de 2024 | 5,4400 | 5,4500 | 5,3300 | 5,4200 | 5,4200 | 8.887.900 |
09 de abr. de 2024 | 5,3400 | 5,5600 | 5,3300 | 5,4700 | 5,4700 | 7.181.600 |
08 de abr. de 2024 | 5,3000 | 5,3800 | 5,2000 | 5,3200 | 5,3200 | 4.600.100 |
05 de abr. de 2024 | 5,2100 | 5,3500 | 5,2100 | 5,2700 | 5,2700 | 5.276.500 |
04 de abr. de 2024 | 5,2900 | 5,3700 | 5,1800 | 5,2000 | 5,2000 | 6.313.400 |
03 de abr. de 2024 | 5,3600 | 5,3700 | 5,1900 | 5,2700 | 5,2700 | 7.311.300 |
02 de abr. de 2024 | 5,4000 | 5,4400 | 5,2900 | 5,3800 | 5,3800 | 8.347.700 |
01 de abr. de 2024 | 5,7300 | 5,7500 | 5,4700 | 5,4700 | 5,4700 | 14.228.800 |
28 de mar. de 2024 | 5,9700 | 6,0600 | 5,6700 | 5,8400 | 5,8400 | 9.561.100 |
27 de mar. de 2024 | 5,9800 | 6,0600 | 5,9500 | 6,0100 | 6,0100 | 8.913.700 |
26 de mar. de 2024 | 5,8800 | 6,0000 | 5,7600 | 6,0000 | 6,0000 | 5.930.300 |
25 de mar. de 2024 | 5,8300 | 5,9400 | 5,7500 | 5,8700 | 5,8700 | 6.026.600 |
22 de mar. de 2024 | 6,0000 | 6,0100 | 5,7600 | 5,8300 | 5,8300 | 10.526.700 |
21 de mar. de 2024 | 6,1100 | 6,2700 | 5,8900 | 6,0500 | 6,0500 | 18.142.600 |
20 de mar. de 2024 | 5,8800 | 5,9500 | 5,7800 | 5,9400 | 5,9400 | 7.427.600 |
19 de mar. de 2024 | 5,8200 | 5,9200 | 5,7600 | 5,8800 | 5,8800 | 6.228.500 |
18 de mar. de 2024 | 5,6800 | 5,8500 | 5,6500 | 5,8100 | 5,8100 | 5.904.800 |
15 de mar. de 2024 | 5,8000 | 5,8000 | 5,5600 | 5,6600 | 5,6600 | 14.126.700 |
14 de mar. de 2024 | 5,9000 | 5,9200 | 5,7400 | 5,8000 | 5,8000 | 5.994.200 |
13 de mar. de 2024 | 5,8300 | 5,9700 | 5,8000 | 5,9000 | 5,9000 | 6.584.600 |
12 de mar. de 2024 | 5,8000 | 5,8900 | 5,6600 | 5,8800 | 5,8800 | 6.511.000 |
11 de mar. de 2024 | 5,7000 | 5,8400 | 5,6500 | 5,7700 | 5,7700 | 5.823.500 |
08 de mar. de 2024 | 5,6600 | 5,9000 | 5,6100 | 5,7300 | 5,7300 | 7.231.600 |
07 de mar. de 2024 | 5,8000 | 5,8800 | 5,6800 | 5,7400 | 5,7400 | 3.225.100 |
06 de mar. de 2024 | 5,9000 | 5,9000 | 5,7300 | 5,8000 | 5,8000 | 5.077.100 |
05 de mar. de 2024 | 5,6400 | 5,9300 | 5,5900 | 5,8400 | 5,8400 | 7.812.400 |
04 de mar. de 2024 | 5,7500 | 5,7900 | 5,5400 | 5,6400 | 5,6400 | 4.718.700 |
01 de mar. de 2024 | 5,5800 | 5,8400 | 5,5800 | 5,7500 | 5,7500 | 6.343.400 |
29 de fev. de 2024 | 5,5100 | 5,7400 | 5,4700 | 5,5700 | 5,5700 | 7.353.400 |
28 de fev. de 2024 | 5,6100 | 5,6900 | 5,4900 | 5,5600 | 5,5600 | 5.903.800 |
27 de fev. de 2024 | 5,5800 | 5,7100 | 5,5100 | 5,6600 | 5,6600 | 6.571.200 |
26 de fev. de 2024 | 5,4400 | 5,5900 | 5,4100 | 5,5200 | 5,5200 | 3.405.100 |
23 de fev. de 2024 | 5,5000 | 5,5300 | 5,4100 | 5,4500 | 5,4500 | 2.935.800 |
22 de fev. de 2024 | 5,4400 | 5,5300 | 5,3700 | 5,5200 | 5,5200 | 6.118.600 |
21 de fev. de 2024 | 5,5200 | 5,5300 | 5,3000 | 5,3800 | 5,3800 | 7.285.000 |
20 de fev. de 2024 | 5,6100 | 5,6200 | 5,4300 | 5,5400 | 5,5400 | 6.909.900 |
19 de fev. de 2024 | 5,4200 | 5,7800 | 5,2800 | 5,6600 | 5,6600 | 9.562.200 |
16 de fev. de 2024 | 5,3300 | 5,5200 | 5,3100 | 5,4200 | 5,4200 | 8.291.100 |
15 de fev. de 2024 | 5,4900 | 5,4900 | 5,2200 | 5,2800 | 5,2800 | 8.567.600 |
14 de fev. de 2024 | 5,5000 | 5,5200 | 5,3600 | 5,4600 | 5,4600 | 4.554.100 |
09 de fev. de 2024 | 5,5000 | 5,7200 | 5,4600 | 5,5900 | 5,5900 | 6.452.400 |
08 de fev. de 2024 | 5,4700 | 5,5300 | 5,3900 | 5,5100 | 5,5100 | 6.584.100 |
07 de fev. de 2024 | 5,2000 | 5,5100 | 5,2000 | 5,5100 | 5,5100 | 10.941.700 |
06 de fev. de 2024 | 5,1000 | 5,2800 | 5,0300 | 5,2500 | 5,2500 | 9.423.400 |
05 de fev. de 2024 | 5,3000 | 5,3000 | 4,9700 | 5,0800 | 5,0800 | 11.450.100 |
02 de fev. de 2024 | 5,5600 | 5,6300 | 5,3300 | 5,3400 | 5,3400 | 9.141.800 |
01 de fev. de 2024 | 5,4600 | 5,5700 | 5,3600 | 5,5600 | 5,5600 | 7.117.600 |
31 de jan. de 2024 | 5,2500 | 5,6800 | 5,2200 | 5,4600 | 5,4600 | 15.986.300 |
30 de jan. de 2024 | 5,4900 | 5,5000 | 5,1900 | 5,2500 | 5,2500 | 10.001.400 |
29 de jan. de 2024 | 5,5500 | 5,6200 | 5,4600 | 5,4900 | 5,4900 | 7.677.100 |
26 de jan. de 2024 | 5,5400 | 5,6000 | 5,4600 | 5,5500 | 5,5500 | 10.197.200 |
25 de jan. de 2024 | 5,5600 | 5,6200 | 5,4500 | 5,5100 | 5,5100 | 10.969.300 |
24 de jan. de 2024 | 5,6000 | 5,8700 | 5,4800 | 5,5100 | 5,5100 | 11.661.300 |
23 de jan. de 2024 | 5,5400 | 5,5800 | 5,4600 | 5,5700 | 5,5700 | 9.038.600 |
22 de jan. de 2024 | 5,7700 | 5,7900 | 5,4200 | 5,4900 | 5,4900 | 12.140.900 |
19 de jan. de 2024 | 5,9200 | 5,9200 | 5,5800 | 5,7600 | 5,7600 | 23.594.900 |
18 de jan. de 2024 | 6,2100 | 6,2400 | 5,8700 | 5,8800 | 5,8800 | 11.465.100 |
17 de jan. de 2024 | 6,0500 | 6,3300 | 6,0500 | 6,1400 | 6,1400 | 11.545.900 |
16 de jan. de 2024 | 6,1800 | 6,1800 | 5,9300 | 6,0400 | 6,0400 | 9.560.300 |
15 de jan. de 2024 | 6,2400 | 6,2400 | 6,1300 | 6,2000 | 6,2000 | 4.128.300 |
12 de jan. de 2024 | 6,1400 | 6,4500 | 6,1000 | 6,2400 | 6,2400 | 11.736.000 |
11 de jan. de 2024 | 6,2100 | 6,2300 | 6,0600 | 6,1300 | 6,1300 | 10.879.100 |
10 de jan. de 2024 | 6,1500 | 6,2000 | 6,0300 | 6,1800 | 6,1800 | 9.037.100 |
09 de jan. de 2024 | 5,9400 | 6,1700 | 5,8700 | 6,1200 | 6,1200 | 21.792.000 |
08 de jan. de 2024 | 5,6000 | 5,8000 | 5,5300 | 5,8000 | 5,8000 | 8.121.100 |
05 de jan. de 2024 | 5,3800 | 5,7400 | 5,3600 | 5,6000 | 5,6000 | 10.571.400 |
04 de jan. de 2024 | 5,5500 | 5,5500 | 5,4000 | 5,4200 | 5,4200 | 7.361.800 |
03 de jan. de 2024 | 5,5800 | 5,6700 | 5,5000 | 5,5100 | 5,5100 | 8.239.100 |
02 de jan. de 2024 | 5,9900 | 6,0000 | 5,5600 | 5,5700 | 5,5700 | 11.838.700 |
28 de dez. de 2023 | 6,2700 | 6,2800 | 5,9200 | 6,0100 | 6,0100 | 12.153.500 |
27 de dez. de 2023 | 6,2200 | 6,4100 | 6,1900 | 6,3000 | 6,3000 | 5.644.200 |
26 de dez. de 2023 | 6,0500 | 6,3500 | 6,0500 | 6,2700 | 6,2700 | 7.953.200 |
22 de dez. de 2023 | 6,0600 | 6,1200 | 5,9200 | 6,0300 | 6,0300 | 7.951.200 |
21 de dez. de 2023 | 6,1400 | 6,2500 | 5,9400 | 6,0300 | 6,0300 | 6.555.700 |
20 de dez. de 2023 | 5,9500 | 6,2700 | 5,9400 | 6,0900 | 6,0900 | 9.108.000 |
19 de dez. de 2023 | 5,9700 | 6,0100 | 5,8800 | 5,9800 | 5,9800 | 3.382.000 |
18 de dez. de 2023 | 5,9700 | 6,0300 | 5,8700 | 5,9500 | 5,9500 | 4.841.000 |
15 de dez. de 2023 | 6,2500 | 6,2900 | 5,8600 | 5,9200 | 5,9200 | 20.083.000 |
14 de dez. de 2023 | 6,1300 | 6,4900 | 6,0800 | 6,1500 | 6,1500 | 28.873.200 |
13 de dez. de 2023 | 5,9900 | 6,0900 | 5,8600 | 6,0800 | 6,0800 | 13.031.000 |
12 de dez. de 2023 | 5,8800 | 6,0800 | 5,6700 | 5,9900 | 5,9900 | 18.986.600 |
11 de dez. de 2023 | 5,9100 | 5,9600 | 5,8000 | 5,8500 | 5,8500 | 3.823.000 |
08 de dez. de 2023 | 6,0700 | 6,0700 | 5,8500 | 5,9800 | 5,9800 | 5.250.500 |
07 de dez. de 2023 | 6,0100 | 6,3000 | 5,9600 | 6,0100 | 6,0100 | 18.685.400 |
06 de dez. de 2023 | 6,1000 | 6,1100 | 5,9500 | 5,9800 | 5,9800 | 5.135.700 |
05 de dez. de 2023 | 5,9900 | 6,1300 | 5,9700 | 6,0200 | 6,0200 | 10.433.200 |
04 de dez. de 2023 | 6,1700 | 6,2200 | 5,8900 | 6,0000 | 6,0000 | 6.420.800 |
01 de dez. de 2023 | 6,1000 | 6,2500 | 5,9900 | 6,1600 | 6,1600 | 5.792.100 |
30 de nov. de 2023 | 6,0500 | 6,1000 | 5,9500 | 6,0900 | 6,0900 | 5.580.500 |
29 de nov. de 2023 | 6,1000 | 6,1900 | 5,9500 | 5,9800 | 5,9800 | 8.015.100 |
28 de nov. de 2023 | 5,9600 | 6,1200 | 5,9200 | 6,0500 | 6,0500 | 7.983.500 |
27 de nov. de 2023 | 5,9500 | 6,0900 | 5,8600 | 5,9400 | 5,9400 | 8.631.900 |
24 de nov. de 2023 | 6,2100 | 6,2100 | 5,7600 | 5,7700 | 5,7700 | 9.299.800 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |