Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de jul. de 2024 | 4,9500 | 4,9500 | 4,8300 | 4,9100 | 4,9100 | 283.800 |
25 de jul. de 2024 | 4,6700 | 4,9200 | 4,5900 | 4,9000 | 4,9000 | 1.418.700 |
24 de jul. de 2024 | 4,6400 | 4,6900 | 4,5200 | 4,6000 | 4,6000 | 1.254.000 |
23 de jul. de 2024 | 4,5800 | 4,6600 | 4,5400 | 4,5800 | 4,5800 | 1.752.500 |
22 de jul. de 2024 | 4,5500 | 4,7000 | 4,5300 | 4,6000 | 4,6000 | 713.500 |
19 de jul. de 2024 | 4,6400 | 4,7000 | 4,4900 | 4,4900 | 4,4900 | 500.400 |
18 de jul. de 2024 | 4,9000 | 4,9200 | 4,6000 | 4,6400 | 4,6400 | 637.000 |
17 de jul. de 2024 | 4,8300 | 4,8700 | 4,8000 | 4,8700 | 4,8700 | 894.500 |
16 de jul. de 2024 | 4,8900 | 4,9800 | 4,8300 | 4,8300 | 4,8300 | 435.800 |
15 de jul. de 2024 | 5,1000 | 5,1000 | 4,8600 | 4,8600 | 4,8600 | 518.200 |
12 de jul. de 2024 | 5,0700 | 5,0900 | 4,9000 | 5,0000 | 5,0000 | 546.500 |
11 de jul. de 2024 | 5,0800 | 5,1500 | 4,9900 | 5,1000 | 5,1000 | 167.600 |
10 de jul. de 2024 | 5,0900 | 5,2000 | 4,9600 | 5,0200 | 5,0200 | 514.800 |
09 de jul. de 2024 | 4,9400 | 5,1400 | 4,9300 | 5,0600 | 5,0600 | 1.182.300 |
08 de jul. de 2024 | 4,9900 | 5,0700 | 4,8900 | 5,0000 | 5,0000 | 186.400 |
05 de jul. de 2024 | 5,0600 | 5,0900 | 4,8800 | 4,9700 | 4,9700 | 254.800 |
04 de jul. de 2024 | 4,7700 | 5,1400 | 4,7500 | 5,0200 | 5,0200 | 616.300 |
03 de jul. de 2024 | 4,5500 | 4,8100 | 4,5500 | 4,7700 | 4,7700 | 472.000 |
02 de jul. de 2024 | 4,5600 | 4,6500 | 4,4500 | 4,5300 | 4,5300 | 517.800 |
01 de jul. de 2024 | 4,6000 | 4,6100 | 4,4500 | 4,5500 | 4,5500 | 680.600 |
28 de jun. de 2024 | 4,6200 | 4,6400 | 4,4900 | 4,5500 | 4,5500 | 2.615.700 |
27 de jun. de 2024 | 4,5600 | 4,5800 | 4,4500 | 4,5800 | 4,5800 | 881.600 |
26 de jun. de 2024 | 4,6500 | 4,6500 | 4,5000 | 4,5400 | 4,5400 | 751.900 |
25 de jun. de 2024 | 4,7300 | 4,7700 | 4,6100 | 4,6500 | 4,6500 | 187.800 |
24 de jun. de 2024 | 4,6700 | 4,7900 | 4,6700 | 4,7700 | 4,7700 | 196.000 |
21 de jun. de 2024 | 4,5800 | 4,7200 | 4,5800 | 4,6600 | 4,6600 | 351.300 |
20 de jun. de 2024 | 4,7700 | 4,7900 | 4,5400 | 4,6000 | 4,6000 | 1.139.200 |
19 de jun. de 2024 | 4,8400 | 4,8400 | 4,6000 | 4,7700 | 4,7700 | 168.700 |
18 de jun. de 2024 | 4,7000 | 4,8500 | 4,6000 | 4,7400 | 4,7400 | 402.000 |
17 de jun. de 2024 | 4,8100 | 4,8100 | 4,6200 | 4,6200 | 4,6200 | 599.100 |
14 de jun. de 2024 | 4,8000 | 4,9600 | 4,7800 | 4,8700 | 4,8700 | 126.800 |
13 de jun. de 2024 | 4,8800 | 4,9000 | 4,8000 | 4,8000 | 4,8000 | 402.600 |
12 de jun. de 2024 | 5,0900 | 5,2000 | 4,8600 | 4,9000 | 4,9000 | 695.300 |
11 de jun. de 2024 | 4,9800 | 5,1300 | 4,9700 | 5,0700 | 5,0700 | 388.400 |
10 de jun. de 2024 | 4,9800 | 5,0400 | 4,8700 | 4,9800 | 4,9800 | 701.700 |
07 de jun. de 2024 | 5,2000 | 5,2300 | 5,0000 | 5,0000 | 5,0000 | 311.300 |
06 de jun. de 2024 | 5,1100 | 5,2800 | 5,1100 | 5,2000 | 5,2000 | 223.400 |
05 de jun. de 2024 | 5,1700 | 5,2200 | 5,0800 | 5,1100 | 5,1100 | 1.212.400 |
04 de jun. de 2024 | 5,2500 | 5,3000 | 5,0300 | 5,1500 | 5,1500 | 296.300 |
03 de jun. de 2024 | 5,0200 | 5,2800 | 5,0000 | 5,2500 | 5,2500 | 547.400 |
31 de mai. de 2024 | 5,0300 | 5,1800 | 4,9500 | 5,0200 | 5,0200 | 3.276.500 |
29 de mai. de 2024 | 5,0600 | 5,1100 | 4,8900 | 5,0300 | 5,0300 | 510.000 |
28 de mai. de 2024 | 5,3000 | 5,3000 | 5,0400 | 5,0500 | 5,0500 | 907.900 |
27 de mai. de 2024 | 5,5400 | 5,5400 | 5,2600 | 5,2700 | 5,2700 | 1.047.100 |
24 de mai. de 2024 | 5,5300 | 5,5500 | 5,4200 | 5,5400 | 5,5400 | 377.300 |
23 de mai. de 2024 | 5,6500 | 5,6500 | 5,3900 | 5,5400 | 5,5400 | 693.500 |
22 de mai. de 2024 | 5,4300 | 5,6000 | 5,4100 | 5,6000 | 5,6000 | 647.900 |
21 de mai. de 2024 | 5,5100 | 5,5600 | 5,4400 | 5,5200 | 5,5200 | 258.900 |
20 de mai. de 2024 | 5,6600 | 5,6600 | 5,4000 | 5,5300 | 5,5300 | 593.900 |
17 de mai. de 2024 | 5,5900 | 5,7200 | 5,5500 | 5,6300 | 5,6300 | 780.700 |
16 de mai. de 2024 | 5,8400 | 5,8700 | 5,6000 | 5,6400 | 5,6400 | 493.800 |
15 de mai. de 2024 | 6,0200 | 6,0600 | 5,7900 | 5,8300 | 5,8300 | 1.107.700 |
14 de mai. de 2024 | 5,6400 | 6,0300 | 5,5400 | 6,0000 | 6,0000 | 949.500 |
13 de mai. de 2024 | 5,4400 | 5,6100 | 5,3900 | 5,6100 | 5,6100 | 344.300 |
10 de mai. de 2024 | 5,7300 | 5,7300 | 5,3500 | 5,5200 | 5,5200 | 734.500 |
09 de mai. de 2024 | 6,1000 | 6,1000 | 5,6800 | 5,6800 | 5,6800 | 535.200 |
08 de mai. de 2024 | 6,0200 | 6,1500 | 5,9200 | 6,0500 | 6,0500 | 1.218.600 |
07 de mai. de 2024 | 5,9800 | 6,2000 | 5,9000 | 5,9700 | 5,9700 | 671.000 |
06 de mai. de 2024 | 5,7900 | 6,0400 | 5,7800 | 5,9000 | 5,9000 | 446.600 |
03 de mai. de 2024 | 5,8100 | 6,0400 | 5,7300 | 5,8100 | 5,8100 | 1.141.600 |
02 de mai. de 2024 | 5,6700 | 5,9200 | 5,6000 | 5,7500 | 5,7500 | 535.200 |
02 de mai. de 2024 | 0.074861 Dividendo | |||||
30 de abr. de 2024 | 5,9000 | 5,9600 | 5,6700 | 5,6800 | 5,6051 | 609.800 |
29 de abr. de 2024 | 5,6600 | 6,0000 | 5,5600 | 5,8800 | 5,8025 | 883.800 |
26 de abr. de 2024 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,3683 | - |
25 de abr. de 2024 | 5,3900 | 5,4700 | 5,3000 | 5,4400 | 5,3683 | 156.700 |
24 de abr. de 2024 | 5,4600 | 5,5600 | 5,3300 | 5,4000 | 5,3288 | 615.800 |
23 de abr. de 2024 | 5,5700 | 5,6600 | 5,4400 | 5,4400 | 5,3683 | 265.300 |
22 de abr. de 2024 | 5,7600 | 5,8500 | 5,5700 | 5,5800 | 5,5065 | 406.600 |
19 de abr. de 2024 | 5,5300 | 5,9600 | 5,5300 | 5,6900 | 5,6150 | 1.209.400 |
18 de abr. de 2024 | 5,5200 | 5,7000 | 5,4900 | 5,5300 | 5,4571 | 657.100 |
17 de abr. de 2024 | 5,4900 | 5,8100 | 5,4000 | 5,5700 | 5,4966 | 790.900 |
16 de abr. de 2024 | 5,3600 | 5,6100 | 5,2400 | 5,4900 | 5,4176 | 801.000 |
15 de abr. de 2024 | 5,8100 | 5,8100 | 5,4000 | 5,4000 | 5,3288 | 635.000 |
12 de abr. de 2024 | 5,6100 | 5,8100 | 5,6000 | 5,8100 | 5,7334 | 968.500 |
11 de abr. de 2024 | 5,7300 | 5,8200 | 5,5700 | 5,7100 | 5,6347 | 267.500 |
10 de abr. de 2024 | 5,6600 | 5,9500 | 5,5700 | 5,8100 | 5,7334 | 842.800 |
09 de abr. de 2024 | 5,6700 | 5,9300 | 5,6400 | 5,7800 | 5,7038 | 555.300 |
08 de abr. de 2024 | 5,6800 | 5,7400 | 5,5600 | 5,6700 | 5,5953 | 593.000 |
05 de abr. de 2024 | 5,4500 | 5,7100 | 5,4300 | 5,6100 | 5,5361 | 1.034.400 |
04 de abr. de 2024 | 5,3600 | 5,4600 | 5,3400 | 5,4000 | 5,3288 | 1.469.600 |
03 de abr. de 2024 | 5,5600 | 5,6200 | 5,3800 | 5,3800 | 5,3091 | 1.327.500 |
02 de abr. de 2024 | 5,6500 | 5,6700 | 5,4700 | 5,6000 | 5,5262 | 603.400 |
01 de abr. de 2024 | 6,0000 | 6,0000 | 5,6400 | 5,6600 | 5,5854 | 692.900 |
28 de mar. de 2024 | 6,0700 | 6,0700 | 5,7100 | 5,8400 | 5,7630 | 532.900 |
27 de mar. de 2024 | 6,0300 | 6,0700 | 5,9500 | 6,0400 | 5,9604 | 395.400 |
26 de mar. de 2024 | 6,0900 | 6,1300 | 5,9900 | 6,0000 | 5,9209 | 512.900 |
25 de mar. de 2024 | 6,2700 | 6,2700 | 6,0800 | 6,1100 | 6,0295 | 966.600 |
22 de mar. de 2024 | 6,3600 | 6,4300 | 6,1500 | 6,2200 | 6,1380 | 275.500 |
21 de mar. de 2024 | 6,6000 | 6,7400 | 6,4200 | 6,4700 | 6,3847 | 282.700 |
20 de mar. de 2024 | 6,2400 | 6,5500 | 6,1700 | 6,5500 | 6,4637 | 358.800 |
19 de mar. de 2024 | 6,2300 | 6,2400 | 6,1300 | 6,2400 | 6,1578 | 148.500 |
18 de mar. de 2024 | 6,2200 | 6,3300 | 6,1300 | 6,1800 | 6,0985 | 211.800 |
15 de mar. de 2024 | 6,2800 | 6,3800 | 6,1700 | 6,1700 | 6,0887 | 335.900 |
14 de mar. de 2024 | 6,4100 | 6,4100 | 6,1700 | 6,2800 | 6,1972 | 336.900 |
13 de mar. de 2024 | 6,2300 | 6,4000 | 6,2100 | 6,4000 | 6,3156 | 184.400 |
12 de mar. de 2024 | 6,2400 | 6,3800 | 6,2000 | 6,2900 | 6,2071 | 220.800 |
11 de mar. de 2024 | 6,1100 | 6,3100 | 6,1100 | 6,2300 | 6,1479 | 1.100.300 |
08 de mar. de 2024 | 6,1400 | 6,2900 | 6,1000 | 6,1100 | 6,0295 | 363.700 |
07 de mar. de 2024 | 6,2100 | 6,2500 | 6,1100 | 6,1800 | 6,0985 | 370.600 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |