Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de jun. de 2024 | 3,3400 | 3,3800 | 3,3200 | 3,3800 | 3,3800 | - |
31 de mai. de 2024 | 3,3400 | 3,3600 | 3,3200 | 3,3400 | 3,3400 | - |
30 de mai. de 2024 | 3,2400 | 3,3400 | 3,2400 | 3,3400 | 3,3400 | - |
29 de mai. de 2024 | 3,3200 | 3,3800 | 3,3000 | 3,3000 | 3,3000 | - |
28 de mai. de 2024 | 3,2200 | 3,4600 | 3,2200 | 3,3400 | 3,3400 | - |
27 de mai. de 2024 | 3,2400 | 3,2400 | 3,2200 | 3,2400 | 3,2400 | - |
24 de mai. de 2024 | 3,2400 | 3,4000 | 3,2200 | 3,2800 | 3,2800 | - |
23 de mai. de 2024 | 3,3200 | 3,4200 | 3,2400 | 3,3200 | 3,3200 | - |
22 de mai. de 2024 | 3,1800 | 3,2600 | 3,1800 | 3,2600 | 3,2600 | - |
21 de mai. de 2024 | 3,3000 | 3,4200 | 3,3000 | 3,3600 | 3,3600 | - |
20 de mai. de 2024 | 3,2800 | 3,4200 | 3,2000 | 3,2000 | 3,2000 | - |
17 de mai. de 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
16 de mai. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
15 de mai. de 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
14 de mai. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
13 de mai. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
10 de mai. de 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
09 de mai. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
08 de mai. de 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
07 de mai. de 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
06 de mai. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
03 de mai. de 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
02 de mai. de 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
30 de abr. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
29 de abr. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
26 de abr. de 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
25 de abr. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
24 de abr. de 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
23 de abr. de 2024 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | - |
22 de abr. de 2024 | 3,5490 | 3,5490 | 3,5490 | 3,5490 | 3,5490 | - |
19 de abr. de 2024 | 3,5375 | 3,5375 | 3,5375 | 3,5375 | 3,5375 | - |
18 de abr. de 2024 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | - |
17 de abr. de 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
16 de abr. de 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
16 de abr. de 2024 | 1:25 Desdobramento de ações | |||||
15 de abr. de 2024 | 5,2500 | 5,2500 | 4,5000 | 4,5000 | 4,5000 | - |
12 de abr. de 2024 | 5,5500 | 5,5500 | 5,2500 | 5,2500 | 5,2500 | - |
11 de abr. de 2024 | 5,5000 | 5,5000 | 5,3000 | 5,4500 | 5,4500 | - |
10 de abr. de 2024 | 5,4500 | 5,5000 | 5,4000 | 5,4000 | 5,4000 | - |
09 de abr. de 2024 | 5,4000 | 5,5500 | 5,3000 | 5,3000 | 5,3000 | - |
08 de abr. de 2024 | 5,3500 | 5,3500 | 5,2000 | 5,3500 | 5,3500 | - |
05 de abr. de 2024 | 5,5000 | 5,5500 | 5,3500 | 5,3500 | 5,3500 | - |
04 de abr. de 2024 | 6,0500 | 6,0500 | 5,3500 | 5,3500 | 5,3500 | - |
03 de abr. de 2024 | 5,3000 | 5,4500 | 5,2000 | 5,4500 | 5,4500 | - |
02 de abr. de 2024 | 5,5000 | 5,6000 | 5,2000 | 5,2000 | 5,2000 | - |
28 de mar. de 2024 | 5,1500 | 6,0500 | 5,1500 | 5,9000 | 5,9000 | - |
27 de mar. de 2024 | 6,9000 | 7,1500 | 6,9000 | 7,1500 | 7,1500 | - |
26 de mar. de 2024 | 7,2000 | 7,2000 | 6,6500 | 7,0500 | 7,0500 | - |
25 de mar. de 2024 | 6,9500 | 7,2500 | 6,8000 | 7,2500 | 7,2500 | - |
22 de mar. de 2024 | 7,0000 | 7,0000 | 6,7500 | 7,0000 | 7,0000 | - |
21 de mar. de 2024 | 7,6000 | 7,6000 | 6,6500 | 6,6500 | 6,6500 | - |
20 de mar. de 2024 | 7,7000 | 7,9500 | 7,6500 | 7,7000 | 7,7000 | - |
19 de mar. de 2024 | 8,4500 | 8,4500 | 7,6000 | 7,6000 | 7,6000 | - |
18 de mar. de 2024 | 8,0000 | 8,3000 | 7,3500 | 8,3000 | 8,3000 | - |
15 de mar. de 2024 | 8,5500 | 8,6000 | 7,5500 | 7,5500 | 7,5500 | - |
14 de mar. de 2024 | 9,2500 | 9,4500 | 8,4000 | 8,8000 | 8,8000 | - |
13 de mar. de 2024 | 24,0000 | 24,0000 | 9,6500 | 9,6500 | 9,6500 | - |
12 de mar. de 2024 | 7,4000 | 8,8000 | 7,4000 | 8,8000 | 8,8000 | - |
11 de mar. de 2024 | 7,3000 | 7,6500 | 7,1000 | 7,5000 | 7,5000 | - |
08 de mar. de 2024 | 7,5500 | 7,8000 | 7,0000 | 7,0000 | 7,0000 | - |
07 de mar. de 2024 | 7,4000 | 7,8500 | 7,0500 | 7,0500 | 7,0500 | - |
06 de mar. de 2024 | 7,5500 | 7,6000 | 7,2500 | 7,5500 | 7,5500 | - |
05 de mar. de 2024 | 7,6000 | 8,6000 | 7,4500 | 7,4500 | 7,4500 | - |
04 de mar. de 2024 | 7,3500 | 8,2000 | 7,3500 | 7,5500 | 7,5500 | - |
01 de mar. de 2024 | 7,4000 | 7,9500 | 7,3500 | 7,4500 | 7,4500 | - |
29 de fev. de 2024 | 7,5500 | 7,9500 | 7,5500 | 7,5500 | 7,5500 | - |
28 de fev. de 2024 | 7,6000 | 8,1000 | 7,5000 | 7,5000 | 7,5000 | - |
27 de fev. de 2024 | 7,6000 | 7,6500 | 7,3000 | 7,6500 | 7,6500 | - |
26 de fev. de 2024 | 7,1500 | 7,5000 | 7,1000 | 7,5000 | 7,5000 | - |
23 de fev. de 2024 | 7,8000 | 7,8000 | 7,3000 | 7,3000 | 7,3000 | - |
22 de fev. de 2024 | 7,6000 | 8,0000 | 7,6000 | 7,7500 | 7,7500 | - |
21 de fev. de 2024 | 7,7000 | 8,1500 | 7,6000 | 7,6000 | 7,6000 | - |
20 de fev. de 2024 | 8,1500 | 8,2500 | 7,7000 | 8,0000 | 8,0000 | - |
19 de fev. de 2024 | 8,1500 | 8,1500 | 8,1500 | 8,1500 | 8,1500 | - |
16 de fev. de 2024 | 7,3000 | 8,0000 | 7,3000 | 8,0000 | 8,0000 | - |
15 de fev. de 2024 | 7,4500 | 7,5500 | 7,1000 | 7,3000 | 7,3000 | - |
14 de fev. de 2024 | 7,4500 | 7,6000 | 6,9500 | 6,9500 | 6,9500 | - |
13 de fev. de 2024 | 6,9500 | 7,4000 | 6,9500 | 7,3500 | 7,3500 | - |
12 de fev. de 2024 | 7,0500 | 7,5500 | 6,8500 | 6,8500 | 6,8500 | - |
09 de fev. de 2024 | 6,9000 | 6,9000 | 6,7000 | 6,9000 | 6,9000 | - |
08 de fev. de 2024 | 7,0000 | 7,0000 | 6,7000 | 6,8000 | 6,8000 | - |
07 de fev. de 2024 | 6,8500 | 6,8500 | 6,6000 | 6,7000 | 6,7000 | - |
06 de fev. de 2024 | 6,7000 | 6,7500 | 6,6000 | 6,7000 | 6,7000 | - |
05 de fev. de 2024 | 6,7000 | 6,9500 | 6,6500 | 6,6500 | 6,6500 | - |
02 de fev. de 2024 | 7,3500 | 7,3500 | 6,6500 | 6,6500 | 6,6500 | - |
01 de fev. de 2024 | 6,9500 | 7,1500 | 6,6000 | 7,1500 | 7,1500 | - |
31 de jan. de 2024 | 6,9500 | 7,2000 | 6,7500 | 6,8000 | 6,8000 | - |
30 de jan. de 2024 | 7,1000 | 7,6500 | 6,8000 | 6,8500 | 6,8500 | - |
29 de jan. de 2024 | 6,8000 | 7,8500 | 6,8000 | 7,1000 | 7,1000 | - |
26 de jan. de 2024 | 6,7000 | 7,3000 | 6,7000 | 6,9000 | 6,9000 | - |
25 de jan. de 2024 | 6,8500 | 6,9500 | 6,8500 | 6,9500 | 6,9500 | - |
24 de jan. de 2024 | 7,1500 | 7,1500 | 6,7500 | 6,9500 | 6,9500 | - |
23 de jan. de 2024 | 6,8000 | 6,9500 | 6,7500 | 6,8500 | 6,8500 | - |
22 de jan. de 2024 | 6,9000 | 7,1000 | 6,5500 | 7,1000 | 7,1000 | - |
19 de jan. de 2024 | 7,0000 | 7,0000 | 6,5500 | 6,7500 | 6,7500 | - |
18 de jan. de 2024 | 6,6000 | 7,1500 | 6,5500 | 6,9000 | 6,9000 | - |
17 de jan. de 2024 | 6,4500 | 6,6500 | 6,4500 | 6,6500 | 6,6500 | - |
16 de jan. de 2024 | 6,9500 | 6,9500 | 6,4000 | 6,5500 | 6,5500 | - |
15 de jan. de 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
12 de jan. de 2024 | 6,7000 | 7,4500 | 6,6500 | 6,7500 | 6,7500 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |