Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
25 de jun. de 2024 | 4,8800 | 5,2000 | 4,8500 | 4,9100 | 4,9100 | 2.700 |
24 de jun. de 2024 | 4,5300 | 4,8500 | 4,5300 | 4,8000 | 4,8000 | 5.600 |
21 de jun. de 2024 | 4,3000 | 4,6600 | 4,3000 | 4,6600 | 4,6600 | 4.300 |
20 de jun. de 2024 | 4,2600 | 4,5800 | 4,2600 | 4,4300 | 4,4300 | 2.800 |
18 de jun. de 2024 | 4,8700 | 5,0600 | 4,2200 | 4,6200 | 4,6200 | 43.500 |
17 de jun. de 2024 | 5,2580 | 5,2580 | 4,8700 | 4,8700 | 4,8700 | 4.700 |
14 de jun. de 2024 | 5,2000 | 5,4600 | 5,1000 | 5,2400 | 5,2400 | 3.400 |
13 de jun. de 2024 | 5,8600 | 5,9500 | 5,1200 | 5,3700 | 5,3700 | 22.800 |
12 de jun. de 2024 | 5,5200 | 5,9300 | 5,4400 | 5,6600 | 5,6600 | 6.400 |
11 de jun. de 2024 | 5,8100 | 6,0580 | 5,5500 | 5,8600 | 5,8600 | 7.200 |
10 de jun. de 2024 | 5,5600 | 6,0600 | 5,3400 | 6,0600 | 6,0600 | 14.500 |
07 de jun. de 2024 | 5,4700 | 5,8700 | 5,3600 | 5,3600 | 5,3600 | 4.000 |
06 de jun. de 2024 | 5,3500 | 5,7300 | 4,7000 | 5,4600 | 5,4600 | 40.500 |
05 de jun. de 2024 | 5,8800 | 5,8800 | 5,1800 | 5,3500 | 5,3500 | 30.300 |
04 de jun. de 2024 | 5,9000 | 6,0000 | 5,5000 | 5,6020 | 5,6020 | 24.600 |
03 de jun. de 2024 | 5,6600 | 6,0500 | 5,5000 | 5,6100 | 5,6100 | 15.000 |
31 de mai. de 2024 | 6,4400 | 6,5000 | 5,6600 | 5,9450 | 5,9450 | 24.100 |
30 de mai. de 2024 | 6,2500 | 6,4200 | 5,9100 | 6,1200 | 6,1200 | 5.800 |
29 de mai. de 2024 | 5,5800 | 6,3370 | 5,4200 | 6,0500 | 6,0500 | 58.900 |
28 de mai. de 2024 | 6,0100 | 6,1000 | 5,6550 | 5,7100 | 5,7100 | 74.100 |
24 de mai. de 2024 | 5,8900 | 6,3400 | 5,6020 | 5,9800 | 5,9800 | 63.900 |
23 de mai. de 2024 | 6,1400 | 6,6000 | 5,6300 | 5,8300 | 5,8300 | 35.600 |
22 de mai. de 2024 | 5,3900 | 6,3700 | 5,3900 | 5,8100 | 5,8100 | 72.900 |
21 de mai. de 2024 | 5,3200 | 6,2580 | 5,1500 | 5,5400 | 5,5400 | 114.400 |
20 de mai. de 2024 | 5,1700 | 5,9000 | 5,0200 | 5,0700 | 5,0700 | 18.000 |
17 de mai. de 2024 | 5,8100 | 5,8700 | 5,1450 | 5,1700 | 5,1700 | 14.400 |
16 de mai. de 2024 | 6,2600 | 6,2900 | 5,7100 | 5,8100 | 5,8100 | 14.100 |
15 de mai. de 2024 | 6,4500 | 7,1500 | 6,0000 | 6,3500 | 6,3500 | 67.600 |
14 de mai. de 2024 | 6,5600 | 6,8000 | 6,0600 | 6,8000 | 6,8000 | 44.400 |
13 de mai. de 2024 | 6,8000 | 7,4200 | 6,4300 | 6,4400 | 6,4400 | 98.200 |
10 de mai. de 2024 | 7,3700 | 7,5000 | 6,8800 | 6,9100 | 6,9100 | 121.500 |
09 de mai. de 2024 | 8,5700 | 8,5700 | 7,2200 | 7,5800 | 7,5800 | 99.000 |
08 de mai. de 2024 | 7,5200 | 11,7400 | 7,4700 | 7,5500 | 7,5500 | 831.900 |
07 de mai. de 2024 | 8,3700 | 8,5900 | 7,0700 | 7,8800 | 7,8800 | 196.600 |
06 de mai. de 2024 | 5,8500 | 11,5500 | 5,8500 | 8,6800 | 8,6800 | 3.703.600 |
03 de mai. de 2024 | 4,0300 | 7,4100 | 4,0300 | 6,0200 | 6,0200 | 2.164.300 |
02 de mai. de 2024 | 3,1400 | 4,3500 | 3,0900 | 3,9800 | 3,9800 | 189.200 |
01 de mai. de 2024 | 3,2900 | 3,2980 | 3,0800 | 3,0900 | 3,0900 | 10.100 |
30 de abr. de 2024 | 3,5700 | 3,6500 | 3,2900 | 3,3000 | 3,3000 | 11.300 |
29 de abr. de 2024 | 3,4300 | 3,7700 | 3,4300 | 3,5500 | 3,5500 | 25.400 |
26 de abr. de 2024 | 3,8200 | 3,9900 | 3,5200 | 3,5300 | 3,5300 | 23.200 |
25 de abr. de 2024 | 4,0100 | 4,1700 | 3,7400 | 3,8680 | 3,8680 | 38.800 |
24 de abr. de 2024 | 4,2100 | 4,4500 | 4,1200 | 4,1200 | 4,1200 | 29.600 |
23 de abr. de 2024 | 3,9400 | 4,3400 | 3,6500 | 4,0700 | 4,0700 | 34.700 |
22 de abr. de 2024 | 4,0100 | 4,4200 | 3,6300 | 3,8000 | 3,8000 | 36.400 |
19 de abr. de 2024 | 4,1100 | 4,4600 | 4,0100 | 4,0100 | 4,0100 | 9.600 |
18 de abr. de 2024 | 4,1700 | 4,3300 | 3,8400 | 4,2350 | 4,2350 | 21.300 |
17 de abr. de 2024 | 4,0700 | 4,7900 | 4,0300 | 4,2980 | 4,2980 | 69.300 |
16 de abr. de 2024 | 4,0800 | 4,7960 | 3,4200 | 4,1950 | 4,1950 | 75.700 |
15 de abr. de 2024 | 5,0900 | 5,0900 | 4,1000 | 4,1600 | 4,1600 | 40.800 |
12 de abr. de 2024 | 5,0100 | 5,8000 | 4,7400 | 4,9500 | 4,9500 | 195.300 |
12 de abr. de 2024 | 1:50 Desdobramento de ações | |||||
11 de abr. de 2024 | 7,4000 | 7,6500 | 7,1000 | 7,2500 | 7,2500 | 8.762 |
10 de abr. de 2024 | 7,7500 | 7,7500 | 7,2500 | 7,3500 | 7,3500 | 4.510 |
09 de abr. de 2024 | 7,8000 | 7,8000 | 7,4500 | 7,4500 | 7,4500 | 2.954 |
08 de abr. de 2024 | 7,4000 | 7,7500 | 7,3000 | 7,7000 | 7,7000 | 4.354 |
05 de abr. de 2024 | 7,5000 | 7,5500 | 7,0500 | 7,5000 | 7,5000 | 5.364 |
04 de abr. de 2024 | 8,2500 | 8,2500 | 7,6000 | 7,6500 | 7,6500 | 2.956 |
03 de abr. de 2024 | 7,6500 | 8,1500 | 7,4500 | 7,9500 | 7,9500 | 9.184 |
02 de abr. de 2024 | 7,8500 | 8,1500 | 7,4000 | 7,8000 | 7,8000 | 4.430 |
01 de abr. de 2024 | 8,2500 | 8,3500 | 7,2500 | 7,8500 | 7,8500 | 9.024 |
28 de mar. de 2024 | 8,6000 | 8,6000 | 7,0000 | 8,2000 | 8,2000 | 17.886 |
27 de mar. de 2024 | 9,2500 | 9,2500 | 6,9500 | 7,9000 | 7,9000 | 30.550 |
26 de mar. de 2024 | 10,3500 | 10,9000 | 7,7000 | 8,5000 | 8,5000 | 30.742 |
25 de mar. de 2024 | 11,8500 | 11,8500 | 9,0000 | 9,9500 | 9,9500 | 31.502 |
22 de mar. de 2024 | 11,9500 | 12,0000 | 11,6000 | 11,7500 | 11,7500 | 2.794 |
21 de mar. de 2024 | 11,0000 | 12,4000 | 11,0000 | 11,9500 | 11,9500 | 7.436 |
20 de mar. de 2024 | 10,0000 | 11,3000 | 10,0000 | 11,2500 | 11,2500 | 6.444 |
19 de mar. de 2024 | 10,4500 | 10,5000 | 10,0000 | 10,4500 | 10,4500 | 3.862 |
18 de mar. de 2024 | 10,8500 | 11,1500 | 9,0000 | 10,4000 | 10,4000 | 13.888 |
15 de mar. de 2024 | 11,5000 | 11,5000 | 10,3000 | 11,2000 | 11,2000 | 7.640 |
14 de mar. de 2024 | 11,7500 | 12,5500 | 11,4500 | 11,4500 | 11,4500 | 7.316 |
13 de mar. de 2024 | 12,8000 | 12,8000 | 11,6000 | 12,1500 | 12,1500 | 8.384 |
12 de mar. de 2024 | 11,9000 | 12,7500 | 11,5500 | 12,5500 | 12,5500 | 12.164 |
11 de mar. de 2024 | 11,9500 | 12,7000 | 11,3500 | 11,9000 | 11,9000 | 15.232 |
08 de mar. de 2024 | 12,1000 | 12,1500 | 11,1500 | 11,7000 | 11,7000 | 9.786 |
07 de mar. de 2024 | 12,8000 | 13,0000 | 12,0000 | 12,4500 | 12,4500 | 9.574 |
06 de mar. de 2024 | 13,0500 | 13,5000 | 10,6500 | 12,1500 | 12,1500 | 24.348 |
05 de mar. de 2024 | 14,5500 | 16,7000 | 12,5000 | 13,2500 | 13,2500 | 90.558 |
04 de mar. de 2024 | 12,7500 | 14,2500 | 12,3000 | 13,0500 | 13,0500 | 29.806 |
01 de mar. de 2024 | 12,7000 | 12,9500 | 12,0500 | 12,5000 | 12,5000 | 10.836 |
29 de fev. de 2024 | 12,3500 | 13,0000 | 11,0000 | 11,9500 | 11,9500 | 32.818 |
28 de fev. de 2024 | 11,9000 | 11,9500 | 10,8000 | 11,0000 | 11,0000 | 13.678 |
27 de fev. de 2024 | 11,0000 | 12,3500 | 11,0000 | 11,5000 | 11,5000 | 17.978 |
26 de fev. de 2024 | 11,0000 | 11,0000 | 9,5500 | 10,7000 | 10,7000 | 9.220 |
23 de fev. de 2024 | 10,5000 | 11,8000 | 10,0000 | 10,6000 | 10,6000 | 17.722 |
22 de fev. de 2024 | 10,5500 | 14,5000 | 10,0500 | 10,5500 | 10,5500 | 110.066 |
21 de fev. de 2024 | 9,3500 | 9,5500 | 9,1000 | 9,4500 | 9,4500 | 5.868 |
20 de fev. de 2024 | 9,5000 | 10,0000 | 8,8000 | 8,8000 | 8,8000 | 5.388 |
16 de fev. de 2024 | 9,0000 | 10,5500 | 9,0000 | 10,0000 | 10,0000 | 26.078 |
15 de fev. de 2024 | 9,2500 | 10,9000 | 8,9000 | 10,0000 | 10,0000 | 9.444 |
14 de fev. de 2024 | 9,4000 | 9,5000 | 8,6500 | 9,4500 | 9,4500 | 2.396 |
13 de fev. de 2024 | 9,5000 | 9,5000 | 8,7500 | 9,1000 | 9,1000 | 962 |
12 de fev. de 2024 | 9,5500 | 9,5500 | 8,7500 | 9,0500 | 9,0500 | 4.550 |
09 de fev. de 2024 | 9,4500 | 9,5500 | 8,5000 | 8,5000 | 8,5000 | 2.616 |
08 de fev. de 2024 | 8,2500 | 9,0500 | 8,2500 | 8,5000 | 8,5000 | 3.442 |
07 de fev. de 2024 | 8,9500 | 8,9500 | 8,1500 | 8,3500 | 8,3500 | 654 |
06 de fev. de 2024 | 9,0000 | 9,0000 | 8,1000 | 8,5000 | 8,5000 | 1.642 |
05 de fev. de 2024 | 9,0000 | 9,0000 | 8,3000 | 8,3500 | 8,3500 | 1.298 |
02 de fev. de 2024 | 9,4000 | 9,4500 | 8,6000 | 9,0000 | 9,0000 | 734 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |