Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
15 de mai. de 2024 | 484,0000 | 490,0000 | 474,0000 | 490,0000 | 490,0000 | 11.300 |
14 de mai. de 2024 | 490,0000 | 490,0000 | 490,0000 | 490,0000 | 490,0000 | 1.000 |
13 de mai. de 2024 | 490,0000 | 490,0000 | 490,0000 | 490,0000 | 490,0000 | - |
08 de mai. de 2024 | 484,0000 | 490,0000 | 484,0000 | 490,0000 | 490,0000 | 55.800 |
07 de mai. de 2024 | 505,0000 | 505,0000 | 482,0000 | 484,0000 | 484,0000 | 41.200 |
06 de mai. de 2024 | 484,0000 | 500,0000 | 482,0000 | 498,0000 | 498,0000 | 112.200 |
03 de mai. de 2024 | 498,0000 | 498,0000 | 478,0000 | 496,0000 | 496,0000 | 27.800 |
02 de mai. de 2024 | 500,0000 | 505,0000 | 494,0000 | 505,0000 | 505,0000 | 1.100 |
30 de abr. de 2024 | 500,0000 | 520,0000 | 500,0000 | 515,0000 | 515,0000 | 1.900 |
29 de abr. de 2024 | 525,0000 | 525,0000 | 525,0000 | 525,0000 | 525,0000 | 300 |
26 de abr. de 2024 | 510,0000 | 510,0000 | 510,0000 | 510,0000 | 510,0000 | 1.000 |
25 de abr. de 2024 | 525,0000 | 525,0000 | 515,0000 | 520,0000 | 520,0000 | 700 |
24 de abr. de 2024 | 530,0000 | 550,0000 | 520,0000 | 520,0000 | 520,0000 | 11.000 |
23 de abr. de 2024 | 505,0000 | 520,0000 | 505,0000 | 520,0000 | 520,0000 | 2.200 |
22 de abr. de 2024 | 520,0000 | 520,0000 | 520,0000 | 520,0000 | 520,0000 | 60.200 |
19 de abr. de 2024 | 515,0000 | 520,0000 | 515,0000 | 520,0000 | 520,0000 | 10.400 |
18 de abr. de 2024 | 505,0000 | 520,0000 | 505,0000 | 520,0000 | 520,0000 | 50.100 |
17 de abr. de 2024 | 525,0000 | 525,0000 | 505,0000 | 520,0000 | 520,0000 | 458.500 |
16 de abr. de 2024 | 500,0000 | 525,0000 | 498,0000 | 525,0000 | 525,0000 | 91.900 |
05 de abr. de 2024 | 500,0000 | 510,0000 | 498,0000 | 500,0000 | 500,0000 | 41.600 |
04 de abr. de 2024 | 510,0000 | 510,0000 | 500,0000 | 510,0000 | 510,0000 | 110.800 |
03 de abr. de 2024 | 510,0000 | 510,0000 | 500,0000 | 500,0000 | 500,0000 | 10.800 |
02 de abr. de 2024 | 505,0000 | 510,0000 | 500,0000 | 500,0000 | 500,0000 | 20.900 |
01 de abr. de 2024 | 500,0000 | 515,0000 | 490,0000 | 510,0000 | 510,0000 | 12.500 |
28 de mar. de 2024 | 488,0000 | 525,0000 | 488,0000 | 525,0000 | 525,0000 | 105.200 |
27 de mar. de 2024 | 500,0000 | 500,0000 | 486,0000 | 490,0000 | 490,0000 | 11.900 |
26 de mar. de 2024 | 498,0000 | 498,0000 | 486,0000 | 486,0000 | 486,0000 | 20.300 |
25 de mar. de 2024 | 500,0000 | 500,0000 | 492,0000 | 498,0000 | 498,0000 | 21.000 |
22 de mar. de 2024 | 500,0000 | 500,0000 | 492,0000 | 496,0000 | 496,0000 | 3.000 |
21 de mar. de 2024 | 496,0000 | 500,0000 | 490,0000 | 500,0000 | 500,0000 | 30.800 |
20 de mar. de 2024 | 494,0000 | 520,0000 | 490,0000 | 500,0000 | 500,0000 | 45.400 |
19 de mar. de 2024 | 492,0000 | 494,0000 | 490,0000 | 494,0000 | 494,0000 | 58.900 |
18 de mar. de 2024 | 498,0000 | 498,0000 | 498,0000 | 498,0000 | 498,0000 | 1.900 |
15 de mar. de 2024 | 492,0000 | 496,0000 | 492,0000 | 496,0000 | 496,0000 | 9.100 |
14 de mar. de 2024 | 500,0000 | 500,0000 | 492,0000 | 498,0000 | 498,0000 | 14.300 |
13 de mar. de 2024 | 500,0000 | 500,0000 | 496,0000 | 500,0000 | 500,0000 | 100.500 |
08 de mar. de 2024 | 500,0000 | 500,0000 | 492,0000 | 492,0000 | 492,0000 | 41.600 |
07 de mar. de 2024 | 494,0000 | 505,0000 | 492,0000 | 505,0000 | 505,0000 | 5.800 |
06 de mar. de 2024 | 505,0000 | 505,0000 | 505,0000 | 505,0000 | 505,0000 | - |
05 de mar. de 2024 | 500,0000 | 505,0000 | 500,0000 | 505,0000 | 505,0000 | 2.400 |
04 de mar. de 2024 | 510,0000 | 510,0000 | 500,0000 | 500,0000 | 500,0000 | 300 |
01 de mar. de 2024 | 510,0000 | 510,0000 | 510,0000 | 510,0000 | 510,0000 | 100 |
29 de fev. de 2024 | 505,0000 | 505,0000 | 498,0000 | 500,0000 | 500,0000 | 300 |
28 de fev. de 2024 | 498,0000 | 505,0000 | 498,0000 | 505,0000 | 505,0000 | 600 |
27 de fev. de 2024 | 498,0000 | 498,0000 | 494,0000 | 498,0000 | 498,0000 | 1.600 |
26 de fev. de 2024 | 496,0000 | 500,0000 | 490,0000 | 500,0000 | 500,0000 | 38.500 |
23 de fev. de 2024 | 505,0000 | 505,0000 | 505,0000 | 505,0000 | 505,0000 | 300 |
22 de fev. de 2024 | 505,0000 | 505,0000 | 498,0000 | 500,0000 | 500,0000 | 9.300 |
21 de fev. de 2024 | 500,0000 | 505,0000 | 500,0000 | 500,0000 | 500,0000 | 9.300 |
20 de fev. de 2024 | 498,0000 | 535,0000 | 498,0000 | 500,0000 | 500,0000 | 76.200 |
19 de fev. de 2024 | 494,0000 | 500,0000 | 494,0000 | 496,0000 | 496,0000 | 4.900 |
16 de fev. de 2024 | 500,0000 | 500,0000 | 496,0000 | 496,0000 | 496,0000 | 900 |
15 de fev. de 2024 | 500,0000 | 505,0000 | 498,0000 | 500,0000 | 500,0000 | 28.200 |
13 de fev. de 2024 | 492,0000 | 498,0000 | 490,0000 | 498,0000 | 498,0000 | 41.300 |
12 de fev. de 2024 | 498,0000 | 498,0000 | 492,0000 | 492,0000 | 492,0000 | 400 |
07 de fev. de 2024 | 498,0000 | 498,0000 | 490,0000 | 490,0000 | 490,0000 | 20.900 |
06 de fev. de 2024 | 494,0000 | 500,0000 | 488,0000 | 500,0000 | 500,0000 | 137.600 |
05 de fev. de 2024 | 500,0000 | 500,0000 | 488,0000 | 490,0000 | 490,0000 | 26.700 |
02 de fev. de 2024 | 500,0000 | 500,0000 | 498,0000 | 500,0000 | 500,0000 | 127.900 |
01 de fev. de 2024 | 500,0000 | 500,0000 | 498,0000 | 498,0000 | 498,0000 | 315.500 |
31 de jan. de 2024 | 505,0000 | 510,0000 | 500,0000 | 505,0000 | 505,0000 | 132.700 |
30 de jan. de 2024 | 500,0000 | 505,0000 | 500,0000 | 505,0000 | 505,0000 | 12.800 |
29 de jan. de 2024 | 505,0000 | 510,0000 | 500,0000 | 505,0000 | 505,0000 | 66.400 |
26 de jan. de 2024 | 505,0000 | 510,0000 | 505,0000 | 510,0000 | 510,0000 | 18.100 |
25 de jan. de 2024 | 510,0000 | 525,0000 | 505,0000 | 505,0000 | 505,0000 | 70.500 |
24 de jan. de 2024 | 510,0000 | 535,0000 | 510,0000 | 535,0000 | 535,0000 | 27.200 |
23 de jan. de 2024 | 510,0000 | 515,0000 | 505,0000 | 515,0000 | 515,0000 | 64.600 |
22 de jan. de 2024 | 515,0000 | 520,0000 | 510,0000 | 515,0000 | 515,0000 | 39.000 |
19 de jan. de 2024 | 515,0000 | 515,0000 | 505,0000 | 515,0000 | 515,0000 | 28.400 |
18 de jan. de 2024 | 515,0000 | 520,0000 | 505,0000 | 515,0000 | 515,0000 | 42.500 |
17 de jan. de 2024 | 515,0000 | 520,0000 | 510,0000 | 520,0000 | 520,0000 | 3.600 |
16 de jan. de 2024 | 520,0000 | 525,0000 | 515,0000 | 520,0000 | 520,0000 | 240.400 |
15 de jan. de 2024 | 510,0000 | 520,0000 | 510,0000 | 520,0000 | 520,0000 | 200 |
12 de jan. de 2024 | 515,0000 | 520,0000 | 505,0000 | 520,0000 | 520,0000 | 41.400 |
11 de jan. de 2024 | 520,0000 | 530,0000 | 510,0000 | 515,0000 | 515,0000 | 11.300 |
10 de jan. de 2024 | 515,0000 | 520,0000 | 505,0000 | 520,0000 | 520,0000 | 56.800 |
09 de jan. de 2024 | 515,0000 | 525,0000 | 510,0000 | 515,0000 | 515,0000 | 16.300 |
08 de jan. de 2024 | 520,0000 | 550,0000 | 510,0000 | 515,0000 | 515,0000 | 32.600 |
05 de jan. de 2024 | 535,0000 | 535,0000 | 500,0000 | 515,0000 | 515,0000 | 303.000 |
04 de jan. de 2024 | 550,0000 | 575,0000 | 520,0000 | 535,0000 | 535,0000 | 211.800 |
03 de jan. de 2024 | 580,0000 | 585,0000 | 570,0000 | 580,0000 | 580,0000 | 2.800 |
02 de jan. de 2024 | 590,0000 | 590,0000 | 575,0000 | 575,0000 | 575,0000 | 21.500 |
29 de dez. de 2023 | 555,0000 | 600,0000 | 540,0000 | 590,0000 | 590,0000 | 47.500 |
28 de dez. de 2023 | 575,0000 | 580,0000 | 525,0000 | 575,0000 | 575,0000 | 129.000 |
27 de dez. de 2023 | 585,0000 | 585,0000 | 555,0000 | 580,0000 | 580,0000 | 6.300 |
22 de dez. de 2023 | 560,0000 | 600,0000 | 560,0000 | 585,0000 | 585,0000 | 13.900 |
21 de dez. de 2023 | 520,0000 | 560,0000 | 520,0000 | 560,0000 | 560,0000 | 27.400 |
20 de dez. de 2023 | 585,0000 | 585,0000 | 580,0000 | 580,0000 | 580,0000 | 200 |
19 de dez. de 2023 | 590,0000 | 595,0000 | 565,0000 | 585,0000 | 585,0000 | 7.000 |
18 de dez. de 2023 | 580,0000 | 620,0000 | 570,0000 | 590,0000 | 590,0000 | 20.400 |
15 de dez. de 2023 | 585,0000 | 585,0000 | 555,0000 | 580,0000 | 580,0000 | 6.500 |
14 de dez. de 2023 | 585,0000 | 590,0000 | 570,0000 | 585,0000 | 585,0000 | 61.400 |
13 de dez. de 2023 | 580,0000 | 635,0000 | 575,0000 | 590,0000 | 590,0000 | 49.700 |
12 de dez. de 2023 | 575,0000 | 590,0000 | 560,0000 | 585,0000 | 585,0000 | 7.300 |
11 de dez. de 2023 | 575,0000 | 600,0000 | 560,0000 | 590,0000 | 590,0000 | 145.400 |
08 de dez. de 2023 | 580,0000 | 600,0000 | 560,0000 | 590,0000 | 590,0000 | 45.500 |
07 de dez. de 2023 | 555,0000 | 610,0000 | 550,0000 | 580,0000 | 580,0000 | 123.100 |
06 de dez. de 2023 | 585,0000 | 585,0000 | 555,0000 | 580,0000 | 580,0000 | 44.900 |
05 de dez. de 2023 | 540,0000 | 620,0000 | 540,0000 | 585,0000 | 585,0000 | 85.500 |
04 de dez. de 2023 | 550,0000 | 550,0000 | 550,0000 | 550,0000 | 550,0000 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |