Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
21 de jun. de 2024 | 2,5600 | 2,6650 | 2,5300 | 2,6400 | 2,6400 | 709.500 |
20 de jun. de 2024 | 2,7000 | 2,7000 | 2,5350 | 2,5500 | 2,5500 | 465.400 |
18 de jun. de 2024 | 2,6700 | 2,8450 | 2,6100 | 2,7400 | 2,7400 | 581.100 |
17 de jun. de 2024 | 2,7600 | 2,8100 | 2,6550 | 2,6700 | 2,6700 | 282.500 |
14 de jun. de 2024 | 2,9700 | 2,9790 | 2,7000 | 2,7850 | 2,7850 | 707.600 |
13 de jun. de 2024 | 2,9400 | 3,0800 | 2,9300 | 3,0000 | 3,0000 | 511.500 |
12 de jun. de 2024 | 2,8600 | 3,2000 | 2,8600 | 2,9300 | 2,9300 | 880.200 |
11 de jun. de 2024 | 2,7800 | 2,8190 | 2,6500 | 2,7600 | 2,7600 | 451.300 |
10 de jun. de 2024 | 2,9100 | 2,9100 | 2,8000 | 2,8200 | 2,8200 | 391.300 |
07 de jun. de 2024 | 2,9000 | 2,9500 | 2,8900 | 2,9150 | 2,9150 | 266.400 |
06 de jun. de 2024 | 3,0000 | 3,0100 | 2,9000 | 2,9000 | 2,9000 | 384.400 |
05 de jun. de 2024 | 2,9200 | 3,0400 | 2,8300 | 3,0100 | 3,0100 | 394.300 |
04 de jun. de 2024 | 2,9000 | 3,0200 | 2,8950 | 2,9000 | 2,9000 | 334.100 |
03 de jun. de 2024 | 3,0300 | 3,0300 | 2,9000 | 2,9050 | 2,9050 | 277.300 |
31 de mai. de 2024 | 2,9700 | 3,0200 | 2,9000 | 2,9800 | 2,9800 | 411.600 |
30 de mai. de 2024 | 3,0100 | 3,0450 | 2,9000 | 2,9500 | 2,9500 | 424.200 |
29 de mai. de 2024 | 3,0500 | 3,0800 | 2,9200 | 2,9600 | 2,9600 | 461.300 |
28 de mai. de 2024 | 3,0900 | 3,1400 | 3,0000 | 3,1100 | 3,1100 | 441.200 |
24 de mai. de 2024 | 3,1200 | 3,1800 | 3,0400 | 3,0800 | 3,0800 | 501.800 |
23 de mai. de 2024 | 3,3600 | 3,4100 | 3,0400 | 3,1200 | 3,1200 | 597.400 |
22 de mai. de 2024 | 3,5300 | 3,6130 | 3,3400 | 3,3800 | 3,3800 | 350.900 |
21 de mai. de 2024 | 3,3900 | 3,7860 | 3,3700 | 3,5600 | 3,5600 | 734.300 |
20 de mai. de 2024 | 3,4900 | 3,4900 | 3,2650 | 3,3800 | 3,3800 | 476.200 |
17 de mai. de 2024 | 3,5200 | 3,5900 | 3,4100 | 3,4900 | 3,4900 | 251.300 |
16 de mai. de 2024 | 3,5200 | 3,5500 | 3,1500 | 3,5300 | 3,5300 | 976.000 |
15 de mai. de 2024 | 3,7200 | 3,7700 | 3,4800 | 3,5000 | 3,5000 | 585.400 |
14 de mai. de 2024 | 3,6000 | 3,7700 | 3,4850 | 3,5350 | 3,5350 | 720.400 |
13 de mai. de 2024 | 3,5200 | 3,6600 | 3,4100 | 3,5900 | 3,5900 | 686.200 |
10 de mai. de 2024 | 3,9000 | 4,0300 | 3,4200 | 3,5100 | 3,5100 | 1.020.000 |
09 de mai. de 2024 | 4,0500 | 4,0850 | 3,8000 | 3,8300 | 3,8300 | 1.248.500 |
08 de mai. de 2024 | 3,7500 | 4,3600 | 3,5600 | 4,0200 | 4,0200 | 1.844.900 |
07 de mai. de 2024 | 3,7500 | 3,8800 | 3,5350 | 3,7750 | 3,7750 | 616.200 |
06 de mai. de 2024 | 3,8500 | 3,9980 | 3,7100 | 3,7300 | 3,7300 | 775.600 |
03 de mai. de 2024 | 3,8500 | 3,9600 | 3,7400 | 3,8200 | 3,8200 | 431.000 |
02 de mai. de 2024 | 3,6600 | 3,7400 | 3,5700 | 3,7300 | 3,7300 | 375.300 |
01 de mai. de 2024 | 3,3500 | 3,8200 | 3,3100 | 3,6100 | 3,6100 | 675.800 |
30 de abr. de 2024 | 3,3700 | 3,3800 | 3,2550 | 3,3500 | 3,3500 | 258.900 |
29 de abr. de 2024 | 3,2700 | 3,5200 | 3,2540 | 3,3900 | 3,3900 | 436.500 |
26 de abr. de 2024 | 3,2400 | 3,3800 | 3,2000 | 3,2700 | 3,2700 | 415.600 |
25 de abr. de 2024 | 3,1400 | 3,2900 | 3,1210 | 3,2600 | 3,2600 | 421.500 |
24 de abr. de 2024 | 3,2500 | 3,3000 | 3,1900 | 3,2500 | 3,2500 | 447.200 |
23 de abr. de 2024 | 3,0000 | 3,2500 | 2,9900 | 3,2000 | 3,2000 | 990.600 |
22 de abr. de 2024 | 2,6500 | 3,0000 | 2,6400 | 2,9900 | 2,9900 | 684.100 |
19 de abr. de 2024 | 2,8900 | 2,9150 | 2,5900 | 2,6450 | 2,6450 | 881.400 |
18 de abr. de 2024 | 2,7200 | 3,0150 | 2,6900 | 2,9000 | 2,9000 | 1.128.200 |
17 de abr. de 2024 | 2,8400 | 2,8400 | 2,6800 | 2,7200 | 2,7200 | 610.700 |
16 de abr. de 2024 | 2,8100 | 2,9250 | 2,6800 | 2,8000 | 2,8000 | 717.400 |
15 de abr. de 2024 | 3,2000 | 3,2410 | 2,8050 | 2,8200 | 2,8200 | 1.320.700 |
12 de abr. de 2024 | 3,3300 | 3,3800 | 3,1400 | 3,1900 | 3,1900 | 595.600 |
11 de abr. de 2024 | 3,1900 | 3,4100 | 3,1900 | 3,3700 | 3,3700 | 586.900 |
10 de abr. de 2024 | 3,1400 | 3,2000 | 3,0700 | 3,1500 | 3,1500 | 517.200 |
09 de abr. de 2024 | 3,3100 | 3,3100 | 3,0950 | 3,2700 | 3,2700 | 937.700 |
08 de abr. de 2024 | 3,2700 | 3,4000 | 3,1400 | 3,3100 | 3,3100 | 620.900 |
05 de abr. de 2024 | 3,2400 | 3,3750 | 3,1710 | 3,2300 | 3,2300 | 901.600 |
04 de abr. de 2024 | 3,6900 | 3,7300 | 3,2200 | 3,2900 | 3,2900 | 1.424.300 |
03 de abr. de 2024 | 3,7600 | 3,7700 | 3,6100 | 3,6800 | 3,6800 | 691.300 |
02 de abr. de 2024 | 3,9200 | 3,9350 | 3,6400 | 3,7200 | 3,7200 | 1.371.800 |
01 de abr. de 2024 | 4,0500 | 4,0800 | 3,7850 | 4,0200 | 4,0200 | 1.009.000 |
28 de mar. de 2024 | 3,9100 | 4,5600 | 3,9000 | 3,9600 | 3,9600 | 2.286.800 |
27 de mar. de 2024 | 4,0000 | 4,3700 | 3,6100 | 3,8500 | 3,8500 | 4.416.700 |
26 de mar. de 2024 | 4,7600 | 4,9150 | 4,4700 | 4,4800 | 4,4800 | 2.020.200 |
25 de mar. de 2024 | 4,5600 | 4,8150 | 4,5500 | 4,7300 | 4,7300 | 1.016.100 |
22 de mar. de 2024 | 4,8600 | 4,8700 | 4,5650 | 4,6200 | 4,6200 | 1.005.300 |
21 de mar. de 2024 | 4,8400 | 4,9000 | 4,7300 | 4,8800 | 4,8800 | 603.000 |
20 de mar. de 2024 | 4,7000 | 5,0000 | 4,5800 | 4,8100 | 4,8100 | 560.800 |
19 de mar. de 2024 | 4,7000 | 4,7800 | 4,5800 | 4,6900 | 4,6900 | 506.500 |
18 de mar. de 2024 | 4,8900 | 4,9000 | 4,6700 | 4,7550 | 4,7550 | 352.200 |
15 de mar. de 2024 | 4,7600 | 4,9200 | 4,6990 | 4,9000 | 4,9000 | 430.600 |
14 de mar. de 2024 | 4,8100 | 4,9000 | 4,4800 | 4,7850 | 4,7850 | 796.600 |
13 de mar. de 2024 | 4,8000 | 5,0530 | 4,6800 | 4,7500 | 4,7500 | 985.200 |
12 de mar. de 2024 | 4,9700 | 5,0000 | 4,6100 | 4,6250 | 4,6250 | 1.319.900 |
11 de mar. de 2024 | 5,4400 | 5,7100 | 4,9200 | 4,9600 | 4,9600 | 2.017.900 |
08 de mar. de 2024 | 5,8700 | 6,0000 | 5,3200 | 5,4600 | 5,4600 | 1.236.700 |
07 de mar. de 2024 | 6,1200 | 6,1600 | 5,8000 | 5,8200 | 5,8200 | 631.900 |
06 de mar. de 2024 | 5,9200 | 6,2200 | 5,6000 | 6,0400 | 6,0400 | 992.400 |
05 de mar. de 2024 | 6,0700 | 6,1700 | 5,7200 | 5,8000 | 5,8000 | 1.222.200 |
04 de mar. de 2024 | 6,6600 | 6,6800 | 6,1000 | 6,1700 | 6,1700 | 1.240.900 |
01 de mar. de 2024 | 6,6600 | 6,6600 | 6,3100 | 6,5900 | 6,5900 | 1.170.900 |
29 de fev. de 2024 | 6,0200 | 6,6800 | 6,0200 | 6,5900 | 6,5900 | 2.627.300 |
28 de fev. de 2024 | 6,1400 | 6,1650 | 5,7600 | 5,8700 | 5,8700 | 968.000 |
27 de fev. de 2024 | 5,7000 | 6,1900 | 5,6890 | 6,1000 | 6,1000 | 1.805.600 |
26 de fev. de 2024 | 5,4400 | 5,6600 | 5,3220 | 5,5400 | 5,5400 | 675.800 |
23 de fev. de 2024 | 5,3500 | 5,5500 | 5,2200 | 5,4200 | 5,4200 | 568.300 |
22 de fev. de 2024 | 5,3100 | 5,4100 | 5,2900 | 5,3500 | 5,3500 | 367.800 |
21 de fev. de 2024 | 5,4900 | 5,5500 | 5,1250 | 5,2900 | 5,2900 | 402.300 |
20 de fev. de 2024 | 5,3500 | 5,6000 | 5,3300 | 5,5400 | 5,5400 | 544.000 |
16 de fev. de 2024 | 5,4000 | 5,4150 | 5,2600 | 5,4000 | 5,4000 | 512.400 |
15 de fev. de 2024 | 5,4000 | 5,4900 | 5,3100 | 5,4600 | 5,4600 | 442.800 |
14 de fev. de 2024 | 5,0500 | 5,3500 | 4,9400 | 5,3200 | 5,3200 | 517.600 |
13 de fev. de 2024 | 5,2300 | 5,3500 | 4,9700 | 4,9800 | 4,9800 | 975.700 |
12 de fev. de 2024 | 5,3200 | 5,5700 | 5,3000 | 5,4700 | 5,4700 | 472.000 |
09 de fev. de 2024 | 5,2600 | 5,3800 | 5,1300 | 5,3250 | 5,3250 | 368.400 |
08 de fev. de 2024 | 5,2600 | 5,4300 | 5,1900 | 5,2600 | 5,2600 | 581.900 |
07 de fev. de 2024 | 5,4000 | 5,4300 | 5,2000 | 5,2900 | 5,2900 | 351.800 |
06 de fev. de 2024 | 5,2200 | 5,4200 | 5,1500 | 5,3700 | 5,3700 | 276.100 |
05 de fev. de 2024 | 5,3400 | 5,3600 | 5,1900 | 5,2600 | 5,2600 | 364.800 |
02 de fev. de 2024 | 5,5600 | 5,5890 | 5,3500 | 5,4100 | 5,4100 | 442.700 |
01 de fev. de 2024 | 5,5000 | 5,6950 | 5,3500 | 5,6200 | 5,6200 | 671.300 |
31 de jan. de 2024 | 5,5800 | 5,6100 | 5,3410 | 5,3500 | 5,3500 | 489.800 |
30 de jan. de 2024 | 5,8800 | 5,9490 | 5,4500 | 5,5800 | 5,5800 | 893.000 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |