Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
01 de mai. de 2024 | 4,3000 | 4,5000 | 4,2900 | 4,4550 | 4,4550 | 591.264 |
30 de abr. de 2024 | 4,2700 | 4,4800 | 4,2500 | 4,3300 | 4,3300 | 4.269.400 |
29 de abr. de 2024 | 4,1400 | 4,3200 | 4,1000 | 4,2900 | 4,2900 | 3.900.500 |
26 de abr. de 2024 | 3,9700 | 4,1300 | 3,9200 | 4,0900 | 4,0900 | 3.021.800 |
25 de abr. de 2024 | 4,0900 | 4,1200 | 3,9000 | 3,9500 | 3,9500 | 3.380.700 |
24 de abr. de 2024 | 4,2600 | 4,2600 | 4,1000 | 4,1500 | 4,1500 | 3.000.800 |
23 de abr. de 2024 | 4,0900 | 4,3600 | 4,0800 | 4,1900 | 4,1900 | 3.600.700 |
22 de abr. de 2024 | 3,9900 | 4,1300 | 3,9100 | 4,0700 | 4,0700 | 2.302.000 |
19 de abr. de 2024 | 3,8900 | 4,0200 | 3,8600 | 3,9700 | 3,9700 | 2.906.700 |
18 de abr. de 2024 | 3,8900 | 3,9900 | 3,8100 | 3,8900 | 3,8900 | 2.862.000 |
17 de abr. de 2024 | 4,0000 | 4,0500 | 3,8800 | 3,8900 | 3,8900 | 3.723.800 |
16 de abr. de 2024 | 4,0700 | 4,1100 | 3,9500 | 3,9900 | 3,9900 | 3.719.400 |
15 de abr. de 2024 | 4,4200 | 4,4300 | 4,1000 | 4,1200 | 4,1200 | 5.326.700 |
12 de abr. de 2024 | 4,3000 | 4,4800 | 4,2400 | 4,2800 | 4,2800 | 3.998.500 |
11 de abr. de 2024 | 4,3400 | 4,3600 | 4,2300 | 4,3000 | 4,3000 | 3.008.000 |
10 de abr. de 2024 | 4,3500 | 4,3500 | 4,2200 | 4,2600 | 4,2600 | 5.292.400 |
09 de abr. de 2024 | 4,4200 | 4,6500 | 4,3900 | 4,4200 | 4,4200 | 3.639.600 |
08 de abr. de 2024 | 4,4200 | 4,4800 | 4,3600 | 4,4300 | 4,4300 | 2.050.600 |
05 de abr. de 2024 | 4,3900 | 4,5400 | 4,3200 | 4,4200 | 4,4200 | 3.542.200 |
04 de abr. de 2024 | 4,5500 | 4,7500 | 4,4400 | 4,4400 | 4,4400 | 4.319.200 |
03 de abr. de 2024 | 4,4900 | 4,5800 | 4,3800 | 4,5400 | 4,5400 | 3.550.600 |
02 de abr. de 2024 | 4,8100 | 4,8100 | 4,4600 | 4,5300 | 4,5300 | 4.451.300 |
01 de abr. de 2024 | 4,8200 | 4,8500 | 4,6100 | 4,6500 | 4,6500 | 4.384.200 |
28 de mar. de 2024 | 4,8400 | 4,9500 | 4,7600 | 4,7800 | 4,7800 | 3.616.400 |
27 de mar. de 2024 | 4,7300 | 4,8500 | 4,6800 | 4,8500 | 4,8500 | 3.836.400 |
26 de mar. de 2024 | 4,8900 | 4,9200 | 4,7000 | 4,7100 | 4,7100 | 5.216.900 |
25 de mar. de 2024 | 4,6800 | 4,9100 | 4,6600 | 4,8100 | 4,8100 | 3.588.100 |
22 de mar. de 2024 | 4,6900 | 4,7700 | 4,6300 | 4,7000 | 4,7000 | 2.791.100 |
21 de mar. de 2024 | 4,8600 | 5,0700 | 4,7100 | 4,7200 | 4,7200 | 3.968.500 |
20 de mar. de 2024 | 4,9500 | 4,9500 | 4,6400 | 4,8300 | 4,8300 | 7.352.200 |
19 de mar. de 2024 | 5,0700 | 5,1600 | 4,9200 | 4,9400 | 4,9400 | 4.024.300 |
18 de mar. de 2024 | 5,2400 | 5,3700 | 5,1000 | 5,1400 | 5,1400 | 3.160.200 |
15 de mar. de 2024 | 4,9700 | 5,4000 | 4,9100 | 5,2900 | 5,2900 | 8.808.900 |
14 de mar. de 2024 | 5,2000 | 5,2700 | 4,9200 | 4,9800 | 4,9800 | 5.180.800 |
13 de mar. de 2024 | 5,0500 | 5,2900 | 4,9900 | 5,2500 | 5,2500 | 5.140.600 |
12 de mar. de 2024 | 5,1600 | 5,2200 | 4,9800 | 5,0600 | 5,0600 | 4.058.700 |
11 de mar. de 2024 | 5,4500 | 5,6200 | 5,1200 | 5,1300 | 5,1300 | 5.836.000 |
08 de mar. de 2024 | 5,6800 | 5,9800 | 5,4300 | 5,4500 | 5,4500 | 8.234.300 |
07 de mar. de 2024 | 5,6700 | 5,8300 | 5,5600 | 5,6100 | 5,6100 | 5.944.000 |
06 de mar. de 2024 | 5,6500 | 5,8100 | 5,4100 | 5,6100 | 5,6100 | 7.714.700 |
05 de mar. de 2024 | 5,3700 | 6,0000 | 5,3400 | 5,5700 | 5,5700 | 13.751.700 |
04 de mar. de 2024 | 5,4400 | 5,5800 | 5,1000 | 5,4900 | 5,4900 | 8.916.200 |
01 de mar. de 2024 | 5,0900 | 5,5000 | 4,7600 | 5,3900 | 5,3900 | 14.756.000 |
29 de fev. de 2024 | 4,4000 | 5,1100 | 4,3800 | 4,9400 | 4,9400 | 18.992.800 |
28 de fev. de 2024 | 4,6400 | 4,7000 | 4,2300 | 4,4100 | 4,4100 | 32.269.300 |
27 de fev. de 2024 | 5,6100 | 6,0500 | 5,5300 | 6,0200 | 6,0200 | 16.386.700 |
26 de fev. de 2024 | 5,4100 | 5,7300 | 5,2800 | 5,5000 | 5,5000 | 15.167.700 |
23 de fev. de 2024 | 5,0600 | 5,4600 | 4,9100 | 5,2900 | 5,2900 | 18.647.900 |
22 de fev. de 2024 | 4,4600 | 5,4600 | 4,3800 | 4,8800 | 4,8800 | 41.467.700 |
21 de fev. de 2024 | 4,1300 | 4,2200 | 3,9200 | 3,9800 | 3,9800 | 4.851.400 |
20 de fev. de 2024 | 4,1600 | 4,2300 | 4,0800 | 4,1300 | 4,1300 | 3.396.900 |
16 de fev. de 2024 | 4,2200 | 4,3100 | 4,1100 | 4,1600 | 4,1600 | 4.122.200 |
15 de fev. de 2024 | 4,1100 | 4,3500 | 4,0700 | 4,3000 | 4,3000 | 6.628.400 |
14 de fev. de 2024 | 3,9700 | 4,1500 | 3,8700 | 4,1000 | 4,1000 | 7.064.400 |
13 de fev. de 2024 | 4,0300 | 4,0400 | 3,8100 | 3,9000 | 3,9000 | 8.270.200 |
12 de fev. de 2024 | 4,0900 | 4,3400 | 4,0000 | 4,1500 | 4,1500 | 8.241.100 |
09 de fev. de 2024 | 3,8300 | 4,1400 | 3,7400 | 4,0300 | 4,0300 | 8.227.200 |
08 de fev. de 2024 | 3,6800 | 3,8000 | 3,6000 | 3,7900 | 3,7900 | 4.688.300 |
07 de fev. de 2024 | 3,9300 | 3,9300 | 3,7500 | 3,7800 | 3,7800 | 5.180.400 |
06 de fev. de 2024 | 3,7700 | 3,9500 | 3,7000 | 3,9300 | 3,9300 | 4.633.900 |
05 de fev. de 2024 | 3,8300 | 3,8600 | 3,5300 | 3,7600 | 3,7600 | 8.981.800 |
02 de fev. de 2024 | 4,0100 | 4,0200 | 3,8200 | 3,9300 | 3,9300 | 8.278.900 |
01 de fev. de 2024 | 4,0500 | 4,0900 | 3,9900 | 4,0200 | 4,0200 | 5.146.400 |
31 de jan. de 2024 | 4,0100 | 4,2400 | 3,9500 | 4,0000 | 4,0000 | 9.126.000 |
30 de jan. de 2024 | 4,1800 | 4,2200 | 4,0200 | 4,0300 | 4,0300 | 5.645.300 |
29 de jan. de 2024 | 4,0700 | 4,2000 | 4,0100 | 4,1900 | 4,1900 | 5.711.300 |
26 de jan. de 2024 | 4,1700 | 4,2300 | 3,9800 | 4,0600 | 4,0600 | 5.223.800 |
25 de jan. de 2024 | 4,0700 | 4,1800 | 4,0400 | 4,1000 | 4,1000 | 5.646.100 |
24 de jan. de 2024 | 4,3200 | 4,3500 | 4,0200 | 4,0500 | 4,0500 | 7.267.500 |
23 de jan. de 2024 | 4,3200 | 4,3600 | 4,1200 | 4,2600 | 4,2600 | 5.181.700 |
22 de jan. de 2024 | 4,0600 | 4,2900 | 4,0200 | 4,1800 | 4,1800 | 6.625.400 |
19 de jan. de 2024 | 4,1100 | 4,1200 | 3,9900 | 4,0500 | 4,0500 | 5.736.400 |
18 de jan. de 2024 | 4,1100 | 4,1500 | 4,0100 | 4,1100 | 4,1100 | 6.797.400 |
17 de jan. de 2024 | 4,2200 | 4,2500 | 4,1500 | 4,2100 | 4,2100 | 6.091.600 |
16 de jan. de 2024 | 4,4300 | 4,4800 | 4,2800 | 4,3400 | 4,3400 | 7.265.500 |
12 de jan. de 2024 | 4,5600 | 4,7300 | 4,5300 | 4,5800 | 4,5800 | 6.276.600 |
11 de jan. de 2024 | 4,8000 | 4,8100 | 4,5500 | 4,5600 | 4,5600 | 8.349.100 |
10 de jan. de 2024 | 4,8700 | 4,9200 | 4,7000 | 4,8400 | 4,8400 | 8.816.800 |
09 de jan. de 2024 | 5,1000 | 5,1000 | 4,6300 | 4,8100 | 4,8100 | 15.527.000 |
08 de jan. de 2024 | 4,9600 | 5,1900 | 4,8800 | 5,1500 | 5,1500 | 8.989.100 |
05 de jan. de 2024 | 5,0200 | 5,1100 | 4,8600 | 5,0000 | 5,0000 | 7.701.900 |
04 de jan. de 2024 | 4,9100 | 5,2000 | 4,8100 | 5,1600 | 5,1600 | 9.809.600 |
03 de jan. de 2024 | 5,0000 | 5,0000 | 4,7800 | 4,8900 | 4,8900 | 14.051.700 |
02 de jan. de 2024 | 4,8200 | 5,3400 | 4,7700 | 5,0300 | 5,0300 | 13.939.800 |
29 de dez. de 2023 | 4,9000 | 5,0200 | 4,8000 | 4,8000 | 4,8000 | 7.145.600 |
28 de dez. de 2023 | 4,9500 | 5,0200 | 4,8400 | 4,9100 | 4,9100 | 7.460.100 |
27 de dez. de 2023 | 5,0200 | 5,0800 | 4,8900 | 4,9400 | 4,9400 | 8.607.300 |
26 de dez. de 2023 | 5,1500 | 5,1900 | 5,0300 | 5,0500 | 5,0500 | 4.775.900 |
22 de dez. de 2023 | 4,9400 | 5,1700 | 4,9000 | 5,0600 | 5,0600 | 7.910.000 |
21 de dez. de 2023 | 4,9900 | 5,1100 | 4,9300 | 4,9400 | 4,9400 | 8.087.800 |
20 de dez. de 2023 | 5,1800 | 5,2000 | 4,8500 | 4,9100 | 4,9100 | 14.339.100 |
19 de dez. de 2023 | 5,1800 | 5,3200 | 5,1800 | 5,2300 | 5,2300 | 5.760.900 |
18 de dez. de 2023 | 5,3600 | 5,3900 | 5,0700 | 5,1600 | 5,1600 | 11.921.200 |
15 de dez. de 2023 | 5,7300 | 5,8300 | 5,3800 | 5,4000 | 5,4000 | 19.917.500 |
14 de dez. de 2023 | 5,5800 | 5,8800 | 5,4500 | 5,6900 | 5,6900 | 15.269.300 |
13 de dez. de 2023 | 5,2100 | 5,4200 | 5,0600 | 5,3600 | 5,3600 | 10.167.900 |
12 de dez. de 2023 | 5,5700 | 5,5700 | 5,1900 | 5,3100 | 5,3100 | 8.199.200 |
11 de dez. de 2023 | 5,6200 | 5,7700 | 5,5200 | 5,5700 | 5,5700 | 6.964.800 |
08 de dez. de 2023 | 5,5000 | 5,6200 | 5,4300 | 5,5700 | 5,5700 | 4.995.100 |
07 de dez. de 2023 | 5,5800 | 5,5900 | 5,4200 | 5,5300 | 5,5300 | 5.705.600 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |