Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
21 de jun. de 2024 | 2,1300 | 2,2200 | 2,0200 | 2,1300 | 2,1300 | 58.358.900 |
20 de jun. de 2024 | 1,7800 | 2,0600 | 1,7400 | 2,0300 | 2,0300 | 66.245.900 |
18 de jun. de 2024 | 2,0100 | 2,0300 | 1,8600 | 1,8800 | 1,8800 | 22.145.600 |
17 de jun. de 2024 | 1,9700 | 2,0700 | 1,9400 | 2,0200 | 2,0200 | 24.335.600 |
14 de jun. de 2024 | 2,0600 | 2,1100 | 1,9600 | 1,9900 | 1,9900 | 34.732.600 |
13 de jun. de 2024 | 2,0800 | 2,1600 | 2,0600 | 2,0800 | 2,0800 | 19.342.300 |
12 de jun. de 2024 | 2,3100 | 2,3300 | 2,1600 | 2,2200 | 2,2200 | 25.601.400 |
11 de jun. de 2024 | 2,3700 | 2,4800 | 2,3200 | 2,3900 | 2,3900 | 16.528.500 |
10 de jun. de 2024 | 2,4200 | 2,5600 | 2,3150 | 2,3600 | 2,3600 | 26.561.600 |
07 de jun. de 2024 | 2,4500 | 2,5200 | 2,3600 | 2,4100 | 2,4100 | 23.533.600 |
06 de jun. de 2024 | 2,2800 | 2,5000 | 2,2200 | 2,3900 | 2,3900 | 34.370.000 |
05 de jun. de 2024 | 2,5300 | 2,5600 | 2,3400 | 2,3500 | 2,3500 | 24.758.000 |
04 de jun. de 2024 | 2,6700 | 2,7200 | 2,6000 | 2,6200 | 2,6200 | 14.935.600 |
03 de jun. de 2024 | 2,7450 | 2,8400 | 2,6700 | 2,6800 | 2,6800 | 18.600.500 |
31 de mai. de 2024 | 2,8000 | 3,1050 | 2,7940 | 2,9500 | 2,9500 | 24.779.200 |
30 de mai. de 2024 | 2,7300 | 2,9500 | 2,6600 | 2,9000 | 2,9000 | 17.572.900 |
29 de mai. de 2024 | 2,8100 | 2,9000 | 2,6800 | 2,7100 | 2,7100 | 17.682.500 |
28 de mai. de 2024 | 2,9700 | 3,0000 | 2,7300 | 2,7400 | 2,7400 | 26.623.400 |
24 de mai. de 2024 | 3,3300 | 3,4300 | 3,1700 | 3,1700 | 3,1700 | 7.434.800 |
23 de mai. de 2024 | 3,5400 | 3,5900 | 3,1700 | 3,3800 | 3,3800 | 24.705.800 |
22 de mai. de 2024 | 4,1400 | 4,3060 | 4,0700 | 4,1700 | 4,1700 | 10.183.900 |
21 de mai. de 2024 | 4,2700 | 4,3200 | 4,1200 | 4,1300 | 4,1300 | 4.147.200 |
20 de mai. de 2024 | 4,2800 | 4,2900 | 4,1300 | 4,1700 | 4,1700 | 3.487.500 |
17 de mai. de 2024 | 4,2200 | 4,4500 | 4,1900 | 4,3900 | 4,3900 | 4.793.000 |
16 de mai. de 2024 | 4,1700 | 4,2500 | 4,0900 | 4,2300 | 4,2300 | 5.228.600 |
15 de mai. de 2024 | 4,4000 | 4,4900 | 4,1700 | 4,2000 | 4,2000 | 6.366.800 |
14 de mai. de 2024 | 4,6900 | 4,7600 | 4,4900 | 4,5200 | 4,5200 | 4.057.400 |
13 de mai. de 2024 | 4,6100 | 4,8100 | 4,5550 | 4,6100 | 4,6100 | 4.527.200 |
10 de mai. de 2024 | 4,6400 | 4,7500 | 4,5010 | 4,6700 | 4,6700 | 5.028.200 |
09 de mai. de 2024 | 4,6000 | 4,8410 | 4,5600 | 4,8000 | 4,8000 | 7.814.600 |
08 de mai. de 2024 | 4,7400 | 4,7400 | 4,5400 | 4,6100 | 4,6100 | 5.546.100 |
07 de mai. de 2024 | 4,5500 | 4,7600 | 4,4900 | 4,6000 | 4,6000 | 8.630.600 |
06 de mai. de 2024 | 4,7600 | 4,7810 | 4,4500 | 4,4600 | 4,4600 | 6.523.200 |
03 de mai. de 2024 | 4,9500 | 5,0100 | 4,7600 | 4,8200 | 4,8200 | 5.307.100 |
02 de mai. de 2024 | 5,3300 | 5,5000 | 5,1150 | 5,1700 | 5,1700 | 4.130.800 |
01 de mai. de 2024 | 5,3000 | 5,7300 | 5,1700 | 5,5200 | 5,5200 | 13.858.200 |
30 de abr. de 2024 | 5,0400 | 5,1400 | 4,8550 | 5,1300 | 5,1300 | 5.011.900 |
29 de abr. de 2024 | 4,9800 | 5,2500 | 4,9500 | 4,9600 | 4,9600 | 4.640.700 |
26 de abr. de 2024 | 5,5000 | 5,5700 | 4,9000 | 4,9400 | 4,9400 | 7.280.600 |
25 de abr. de 2024 | 6,2500 | 6,3500 | 5,5720 | 5,6800 | 5,6800 | 8.530.200 |
24 de abr. de 2024 | 5,5100 | 6,1900 | 5,5100 | 6,1300 | 6,1300 | 8.633.400 |
23 de abr. de 2024 | 6,0000 | 6,0700 | 5,6900 | 5,7500 | 5,7500 | 4.820.000 |
22 de abr. de 2024 | 6,4300 | 6,7500 | 6,1000 | 6,1800 | 6,1800 | 7.622.600 |
19 de abr. de 2024 | 5,8700 | 6,8600 | 5,7150 | 6,7800 | 6,7800 | 11.025.800 |
18 de abr. de 2024 | 5,6300 | 5,9600 | 5,4600 | 5,6600 | 5,6600 | 3.889.400 |
17 de abr. de 2024 | 5,2200 | 5,7500 | 5,1700 | 5,7300 | 5,7300 | 4.310.300 |
16 de abr. de 2024 | 5,4600 | 5,4900 | 5,2400 | 5,3400 | 5,3400 | 2.479.200 |
15 de abr. de 2024 | 5,1300 | 5,5200 | 4,9690 | 5,5200 | 5,5200 | 3.746.800 |
12 de abr. de 2024 | 5,0900 | 5,3200 | 5,0400 | 5,2400 | 5,2400 | 3.378.600 |
11 de abr. de 2024 | 5,3700 | 5,4400 | 4,9700 | 4,9900 | 4,9900 | 5.176.500 |
10 de abr. de 2024 | 5,8500 | 5,8700 | 5,3800 | 5,4300 | 5,4300 | 4.460.300 |
09 de abr. de 2024 | 5,4100 | 5,9400 | 5,3740 | 5,6600 | 5,6600 | 5.924.100 |
08 de abr. de 2024 | 5,2400 | 5,4700 | 5,2200 | 5,4200 | 5,4200 | 1.796.100 |
05 de abr. de 2024 | 5,4600 | 5,5800 | 5,2600 | 5,3200 | 5,3200 | 3.094.700 |
04 de abr. de 2024 | 5,0500 | 5,5900 | 5,0310 | 5,5800 | 5,5800 | 3.582.600 |
03 de abr. de 2024 | 5,3000 | 5,3000 | 5,0600 | 5,2200 | 5,2200 | 2.332.400 |
02 de abr. de 2024 | 5,2800 | 5,3700 | 5,0900 | 5,1600 | 5,1600 | 2.942.300 |
01 de abr. de 2024 | 5,0800 | 5,1900 | 4,8540 | 5,0600 | 5,0600 | 2.955.800 |
28 de mar. de 2024 | 5,1100 | 5,1950 | 4,9650 | 5,0600 | 5,0600 | 2.853.100 |
27 de mar. de 2024 | 4,7900 | 5,1800 | 4,7700 | 5,0600 | 5,0600 | 4.439.900 |
26 de mar. de 2024 | 4,5300 | 4,8400 | 4,4700 | 4,8300 | 4,8300 | 3.213.800 |
25 de mar. de 2024 | 4,7000 | 4,7500 | 4,4300 | 4,6000 | 4,6000 | 4.396.900 |
22 de mar. de 2024 | 5,0100 | 5,0400 | 4,6210 | 4,6700 | 4,6700 | 5.471.300 |
21 de mar. de 2024 | 4,8900 | 5,1000 | 4,8500 | 4,9900 | 4,9900 | 4.043.500 |
20 de mar. de 2024 | 5,1700 | 5,3590 | 5,1000 | 5,1100 | 5,1100 | 2.894.500 |
19 de mar. de 2024 | 5,5500 | 5,7500 | 5,0820 | 5,2100 | 5,2100 | 6.708.400 |
18 de mar. de 2024 | 5,1000 | 5,4890 | 4,8600 | 5,3300 | 5,3300 | 5.593.400 |
15 de mar. de 2024 | 5,4800 | 5,5900 | 5,1880 | 5,4000 | 5,4000 | 3.969.700 |
14 de mar. de 2024 | 5,1900 | 5,5400 | 5,0900 | 5,3700 | 5,3700 | 4.556.100 |
13 de mar. de 2024 | 5,0300 | 5,3200 | 4,9950 | 5,0500 | 5,0500 | 4.221.400 |
12 de mar. de 2024 | 5,4500 | 5,7100 | 4,9400 | 4,9400 | 4,9400 | 4.813.800 |
11 de mar. de 2024 | 5,6800 | 5,9300 | 5,3800 | 5,7500 | 5,7500 | 5.017.200 |
08 de mar. de 2024 | 4,7300 | 5,6500 | 4,4800 | 5,5300 | 5,5300 | 11.125.300 |
07 de mar. de 2024 | 5,3100 | 5,3600 | 4,9700 | 4,9800 | 4,9800 | 4.000.400 |
06 de mar. de 2024 | 5,5600 | 5,7100 | 5,3400 | 5,4600 | 5,4600 | 2.135.600 |
05 de mar. de 2024 | 5,9700 | 6,2000 | 5,8500 | 5,8600 | 5,8600 | 2.394.300 |
04 de mar. de 2024 | 6,1600 | 6,2000 | 5,5800 | 5,9600 | 5,9600 | 3.471.700 |
01 de mar. de 2024 | 6,8300 | 6,9200 | 6,4200 | 6,4200 | 6,4200 | 2.395.900 |
29 de fev. de 2024 | 6,9900 | 7,1200 | 6,8100 | 6,9300 | 6,9300 | 1.754.500 |
28 de fev. de 2024 | 7,2600 | 7,3200 | 7,0200 | 7,2200 | 7,2200 | 1.916.700 |
27 de fev. de 2024 | 6,9400 | 7,3290 | 6,9100 | 7,0300 | 7,0300 | 2.441.300 |
26 de fev. de 2024 | 6,8900 | 7,0800 | 6,7200 | 6,9800 | 6,9800 | 1.849.400 |
23 de fev. de 2024 | 6,6600 | 7,2550 | 6,3800 | 6,9900 | 6,9900 | 4.961.500 |
22 de fev. de 2024 | 8,1700 | 8,4500 | 7,0710 | 7,1000 | 7,1000 | 4.426.200 |
21 de fev. de 2024 | 10,5700 | 11,0160 | 10,2610 | 10,6700 | 10,6700 | 3.018.000 |
20 de fev. de 2024 | 9,4800 | 10,5000 | 9,4800 | 10,0900 | 10,0900 | 1.594.300 |
16 de fev. de 2024 | 8,9600 | 9,3400 | 8,8550 | 9,3300 | 9,3300 | 1.292.700 |
15 de fev. de 2024 | 8,9700 | 9,3400 | 8,9700 | 9,2800 | 9,2800 | 820.800 |
14 de fev. de 2024 | 9,1600 | 9,5000 | 8,9000 | 8,9700 | 8,9700 | 631.900 |
13 de fev. de 2024 | 9,9200 | 10,0650 | 9,1210 | 9,4400 | 9,4400 | 1.063.200 |
12 de fev. de 2024 | 9,3300 | 9,6850 | 8,8300 | 9,4200 | 9,4200 | 1.008.300 |
09 de fev. de 2024 | 9,9200 | 9,9900 | 9,4200 | 9,4400 | 9,4400 | 914.400 |
08 de fev. de 2024 | 10,0500 | 10,2500 | 9,8400 | 9,9000 | 9,9000 | 592.100 |
07 de fev. de 2024 | 10,5900 | 10,7800 | 10,0000 | 10,0000 | 10,0000 | 414.200 |
06 de fev. de 2024 | 10,1800 | 11,1850 | 10,1800 | 10,5600 | 10,5600 | 978.300 |
05 de fev. de 2024 | 10,6800 | 11,0000 | 10,2400 | 10,2770 | 10,2770 | 633.400 |
02 de fev. de 2024 | 12,2500 | 12,3190 | 11,2400 | 11,3400 | 11,3400 | 195.400 |
01 de fev. de 2024 | 12,9800 | 13,1750 | 12,5500 | 12,6300 | 12,6300 | 118.600 |
31 de jan. de 2024 | 13,3200 | 13,5500 | 12,9400 | 13,2500 | 13,2500 | 78.700 |
30 de jan. de 2024 | 12,7100 | 12,8300 | 12,4500 | 12,7400 | 12,7400 | 164.600 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |