Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
16 de mai. de 2024 | 0,0000 | 0,0000 | 0,0000 | 5,0000 | 5,0000 | - |
15 de mai. de 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
14 de mai. de 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
13 de mai. de 2024 | 5,8500 | 5,8500 | 5,6000 | 5,6000 | 5,6000 | 200 |
10 de mai. de 2024 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | - |
09 de mai. de 2024 | 6,0000 | 6,0000 | 5,7900 | 5,7900 | 5,7900 | 500 |
08 de mai. de 2024 | 6,0500 | 6,0500 | 6,0000 | 6,0000 | 6,0000 | 900 |
07 de mai. de 2024 | 6,4900 | 6,4900 | 6,0100 | 6,0100 | 6,0100 | 4.500 |
06 de mai. de 2024 | 7,0000 | 7,0800 | 6,6000 | 6,6000 | 6,6000 | 2.700 |
03 de mai. de 2024 | 6,5000 | 7,3900 | 6,3000 | 7,3900 | 7,3900 | 1.100 |
02 de mai. de 2024 | 6,5500 | 6,5500 | 6,5000 | 6,5000 | 6,5000 | 400 |
30 de abr. de 2024 | 7,0000 | 7,9800 | 6,5500 | 6,5500 | 6,5500 | 1.200 |
29 de abr. de 2024 | 5,5100 | 8,1000 | 5,5100 | 6,9000 | 6,9000 | 3.300 |
26 de abr. de 2024 | 7,0000 | 7,5000 | 6,0000 | 6,0000 | 6,0000 | 1.100 |
25 de abr. de 2024 | 7,0000 | 7,0000 | 6,5000 | 6,5000 | 6,5000 | 900 |
24 de abr. de 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
23 de abr. de 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
22 de abr. de 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
19 de abr. de 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
18 de abr. de 2024 | 7,5200 | 7,5200 | 7,0000 | 7,0000 | 7,0000 | 500 |
17 de abr. de 2024 | 10,0000 | 10,6300 | 7,5200 | 7,5200 | 7,5200 | 6.700 |
16 de abr. de 2024 | 8,1400 | 10,9800 | 8,1400 | 8,5500 | 8,5500 | 3.800 |
15 de abr. de 2024 | 7,9500 | 8,0000 | 7,0000 | 7,0000 | 7,0000 | 2.000 |
12 de abr. de 2024 | 6,4600 | 6,4600 | 6,4600 | 6,4600 | 6,4600 | - |
11 de abr. de 2024 | 6,4600 | 6,4600 | 6,4600 | 6,4600 | 6,4600 | 100 |
10 de abr. de 2024 | 5,5000 | 6,4900 | 5,5000 | 6,4900 | 6,4900 | 500 |
09 de abr. de 2024 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | - |
08 de abr. de 2024 | 5,0000 | 5,4900 | 5,0000 | 5,4900 | 5,4900 | 1.000 |
05 de abr. de 2024 | 6,4000 | 6,5000 | 5,8000 | 6,0000 | 6,0000 | 600 |
04 de abr. de 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
03 de abr. de 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
02 de abr. de 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
01 de abr. de 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
28 de mar. de 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
27 de mar. de 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
26 de mar. de 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
25 de mar. de 2024 | 6,2000 | 6,2000 | 6,0000 | 6,0000 | 6,0000 | 700 |
22 de mar. de 2024 | 6,0100 | 6,0100 | 6,0100 | 6,0100 | 6,0100 | 800 |
21 de mar. de 2024 | 8,2000 | 8,2000 | 8,2000 | 8,2000 | 8,2000 | - |
20 de mar. de 2024 | 8,1000 | 8,2000 | 8,1000 | 8,2000 | 8,2000 | 200 |
19 de mar. de 2024 | 7,7900 | 7,7900 | 7,7900 | 7,7900 | 7,7900 | - |
18 de mar. de 2024 | 7,7900 | 7,7900 | 7,7900 | 7,7900 | 7,7900 | - |
15 de mar. de 2024 | 7,7900 | 7,7900 | 7,7900 | 7,7900 | 7,7900 | - |
14 de mar. de 2024 | 7,7900 | 7,7900 | 7,7900 | 7,7900 | 7,7900 | - |
13 de mar. de 2024 | 7,7900 | 7,7900 | 7,7900 | 7,7900 | 7,7900 | - |
12 de mar. de 2024 | 7,7900 | 7,7900 | 7,7900 | 7,7900 | 7,7900 | - |
11 de mar. de 2024 | 7,7900 | 7,7900 | 7,7900 | 7,7900 | 7,7900 | - |
08 de mar. de 2024 | 7,7900 | 7,7900 | 7,7900 | 7,7900 | 7,7900 | - |
07 de mar. de 2024 | 7,7900 | 7,7900 | 7,7900 | 7,7900 | 7,7900 | - |
06 de mar. de 2024 | 7,7900 | 7,7900 | 7,7900 | 7,7900 | 7,7900 | - |
05 de mar. de 2024 | 6,0500 | 7,7900 | 6,0500 | 7,7900 | 7,7900 | 2.200 |
04 de mar. de 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | - |
01 de mar. de 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 100 |
29 de fev. de 2024 | 6,6600 | 6,6600 | 6,0000 | 6,0900 | 6,0900 | 500 |
28 de fev. de 2024 | 7,2100 | 7,2100 | 6,6600 | 6,6600 | 6,6600 | 300 |
27 de fev. de 2024 | 8,2500 | 9,5000 | 7,6000 | 8,0000 | 8,0000 | 6.500 |
26 de fev. de 2024 | 9,0000 | 9,0000 | 7,2000 | 8,2500 | 8,2500 | 2.800 |
23 de fev. de 2024 | 10,0000 | 11,0100 | 10,0000 | 11,0000 | 11,0000 | 300 |
22 de fev. de 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | - |
21 de fev. de 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | - |
20 de fev. de 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | - |
19 de fev. de 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | - |
16 de fev. de 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | - |
15 de fev. de 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | - |
14 de fev. de 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 100 |
09 de fev. de 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | - |
08 de fev. de 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 100 |
07 de fev. de 2024 | 14,5000 | 14,5000 | 12,0000 | 12,0000 | 12,0000 | 500 |
06 de fev. de 2024 | 13,0000 | 13,0000 | 13,0000 | 13,0000 | 13,0000 | 4.800 |
05 de fev. de 2024 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | - |
02 de fev. de 2024 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | - |
01 de fev. de 2024 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | 100 |
31 de jan. de 2024 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | - |
30 de jan. de 2024 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | - |
29 de jan. de 2024 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | - |
26 de jan. de 2024 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | - |
25 de jan. de 2024 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | - |
24 de jan. de 2024 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | - |
23 de jan. de 2024 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | - |
22 de jan. de 2024 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | - |
19 de jan. de 2024 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | - |
18 de jan. de 2024 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | - |
17 de jan. de 2024 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | - |
16 de jan. de 2024 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | - |
15 de jan. de 2024 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | 37,5000 | - |
12 de jan. de 2024 | 38,0000 | 38,0000 | 37,5000 | 37,5000 | 37,5000 | 200 |
11 de jan. de 2024 | 28,4000 | 38,0000 | 28,4000 | 38,0000 | 38,0000 | 200 |
10 de jan. de 2024 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | - |
09 de jan. de 2024 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | - |
08 de jan. de 2024 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | - |
05 de jan. de 2024 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | - |
04 de jan. de 2024 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | - |
03 de jan. de 2024 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | - |
02 de jan. de 2024 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | - |
28 de dez. de 2023 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | - |
27 de dez. de 2023 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | - |
26 de dez. de 2023 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | - |
22 de dez. de 2023 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | - |
21 de dez. de 2023 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | - |
20 de dez. de 2023 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | 30,0500 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |