Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
24 de abr. de 2024 | 5,1600 | 5,2000 | 4,7600 | 4,7900 | 4,7900 | 15.473.700 |
23 de abr. de 2024 | 5,4200 | 5,5500 | 5,1500 | 5,1500 | 5,1500 | 54.267.100 |
22 de abr. de 2024 | 4,8300 | 5,4700 | 4,6500 | 5,3400 | 5,3400 | 55.862.300 |
19 de abr. de 2024 | 5,1400 | 5,2400 | 4,6300 | 4,8000 | 4,8000 | 104.736.100 |
18 de abr. de 2024 | 3,5200 | 3,5700 | 3,4800 | 3,5000 | 3,5000 | 9.520.300 |
17 de abr. de 2024 | 3,6600 | 3,6600 | 3,4900 | 3,5400 | 3,5400 | 13.113.100 |
16 de abr. de 2024 | 3,5200 | 3,7000 | 3,4100 | 3,6100 | 3,6100 | 15.063.700 |
15 de abr. de 2024 | 3,6200 | 3,6600 | 3,5300 | 3,5900 | 3,5900 | 14.693.900 |
12 de abr. de 2024 | 3,7400 | 3,8300 | 3,5900 | 3,6600 | 3,6600 | 15.072.500 |
11 de abr. de 2024 | 3,7900 | 3,8400 | 3,7300 | 3,7600 | 3,7600 | 7.850.600 |
10 de abr. de 2024 | 4,0000 | 4,0000 | 3,7700 | 3,7900 | 3,7900 | 19.228.400 |
09 de abr. de 2024 | 4,0100 | 4,1200 | 4,0100 | 4,0400 | 4,0400 | 8.214.700 |
08 de abr. de 2024 | 3,9500 | 4,0400 | 3,8300 | 3,9800 | 3,9800 | 17.419.700 |
05 de abr. de 2024 | 4,0600 | 4,1300 | 3,9400 | 3,9500 | 3,9500 | 9.149.600 |
04 de abr. de 2024 | 4,1500 | 4,2700 | 3,9900 | 4,0600 | 4,0600 | 13.744.900 |
03 de abr. de 2024 | 4,1000 | 4,3000 | 4,0300 | 4,1100 | 4,1100 | 17.841.800 |
02 de abr. de 2024 | 4,1000 | 4,1800 | 3,9900 | 4,0800 | 4,0800 | 12.932.400 |
01 de abr. de 2024 | 4,3800 | 4,4000 | 4,1000 | 4,1300 | 4,1300 | 9.395.200 |
28 de mar. de 2024 | 4,4600 | 4,5000 | 4,2500 | 4,3500 | 4,3500 | 17.416.100 |
27 de mar. de 2024 | 4,7000 | 4,7400 | 4,4700 | 4,4700 | 4,4700 | 14.276.800 |
26 de mar. de 2024 | 4,8300 | 4,9000 | 4,6900 | 4,7000 | 4,7000 | 10.881.700 |
25 de mar. de 2024 | 4,9000 | 5,0200 | 4,8500 | 4,8500 | 4,8500 | 8.926.300 |
22 de mar. de 2024 | 4,8200 | 4,9700 | 4,7300 | 4,9400 | 4,9400 | 11.197.300 |
21 de mar. de 2024 | 5,0200 | 5,0300 | 4,7800 | 4,8600 | 4,8600 | 15.680.000 |
20 de mar. de 2024 | 4,6300 | 5,0600 | 4,5200 | 4,9900 | 4,9900 | 38.578.400 |
19 de mar. de 2024 | 4,4000 | 4,6800 | 4,3300 | 4,6200 | 4,6200 | 12.265.000 |
18 de mar. de 2024 | 4,3700 | 4,5000 | 4,3300 | 4,3900 | 4,3900 | 9.339.700 |
15 de mar. de 2024 | 4,5000 | 4,7300 | 4,3100 | 4,3200 | 4,3200 | 26.498.900 |
14 de mar. de 2024 | 4,4400 | 4,5100 | 4,3100 | 4,5000 | 4,5000 | 14.478.800 |
13 de mar. de 2024 | 4,4400 | 4,7000 | 4,3600 | 4,4600 | 4,4600 | 20.200.300 |
12 de mar. de 2024 | 4,1600 | 4,5200 | 4,1100 | 4,4500 | 4,4500 | 29.341.900 |
11 de mar. de 2024 | 4,1700 | 4,3000 | 4,0700 | 4,1600 | 4,1600 | 18.471.100 |
08 de mar. de 2024 | 3,8100 | 4,2400 | 3,7300 | 4,1800 | 4,1800 | 45.346.100 |
07 de mar. de 2024 | 3,9600 | 4,0400 | 3,9200 | 3,9900 | 3,9900 | 6.568.400 |
06 de mar. de 2024 | 3,9800 | 4,0000 | 3,8600 | 3,9500 | 3,9500 | 8.788.400 |
05 de mar. de 2024 | 3,9800 | 4,1000 | 3,8900 | 3,9400 | 3,9400 | 12.300.200 |
04 de mar. de 2024 | 4,2100 | 4,2200 | 3,9100 | 3,9500 | 3,9500 | 15.884.800 |
01 de mar. de 2024 | 4,1700 | 4,2800 | 4,1100 | 4,1900 | 4,1900 | 14.528.900 |
29 de fev. de 2024 | 4,0400 | 4,2500 | 3,9700 | 4,1700 | 4,1700 | 12.749.100 |
28 de fev. de 2024 | 4,1000 | 4,1400 | 4,0000 | 4,0800 | 4,0800 | 10.386.500 |
27 de fev. de 2024 | 3,9000 | 4,1600 | 3,8800 | 4,1400 | 4,1400 | 14.739.000 |
26 de fev. de 2024 | 3,8100 | 3,9100 | 3,7300 | 3,8600 | 3,8600 | 6.208.200 |
23 de fev. de 2024 | 3,8400 | 3,9000 | 3,7700 | 3,8100 | 3,8100 | 8.539.800 |
22 de fev. de 2024 | 3,8100 | 3,9000 | 3,6900 | 3,8400 | 3,8400 | 9.370.700 |
21 de fev. de 2024 | 3,7900 | 3,8000 | 3,6400 | 3,7700 | 3,7700 | 10.921.100 |
20 de fev. de 2024 | 3,6200 | 3,9100 | 3,5600 | 3,7700 | 3,7700 | 33.097.800 |
19 de fev. de 2024 | 3,5300 | 3,5400 | 3,4800 | 3,4900 | 3,4900 | 24.633.600 |
16 de fev. de 2024 | 3,5500 | 3,6000 | 3,4600 | 3,5500 | 3,5500 | 13.368.200 |
15 de fev. de 2024 | 3,5700 | 3,6900 | 3,4500 | 3,5500 | 3,5500 | 13.015.300 |
14 de fev. de 2024 | 3,4900 | 3,6000 | 3,4500 | 3,5500 | 3,5500 | 6.569.100 |
09 de fev. de 2024 | 3,5500 | 3,5800 | 3,3900 | 3,5300 | 3,5300 | 15.890.800 |
08 de fev. de 2024 | 3,4100 | 3,6600 | 3,3800 | 3,5700 | 3,5700 | 22.931.100 |
07 de fev. de 2024 | 3,1200 | 3,5200 | 3,1000 | 3,4600 | 3,4600 | 28.745.300 |
06 de fev. de 2024 | 3,0800 | 3,2000 | 3,0800 | 3,1600 | 3,1600 | 10.912.100 |
05 de fev. de 2024 | 3,1400 | 3,1500 | 3,0300 | 3,0900 | 3,0900 | 19.364.200 |
02 de fev. de 2024 | 3,2500 | 3,2700 | 3,1200 | 3,1400 | 3,1400 | 12.210.500 |
01 de fev. de 2024 | 3,2900 | 3,3200 | 3,1500 | 3,2400 | 3,2400 | 12.340.500 |
31 de jan. de 2024 | 3,2500 | 3,4300 | 3,2400 | 3,2800 | 3,2800 | 22.224.800 |
30 de jan. de 2024 | 3,3600 | 3,3700 | 3,1800 | 3,2100 | 3,2100 | 30.607.500 |
29 de jan. de 2024 | 3,4000 | 3,4700 | 3,3600 | 3,3800 | 3,3800 | 9.381.100 |
26 de jan. de 2024 | 3,4600 | 3,4700 | 3,3500 | 3,4000 | 3,4000 | 14.441.600 |
25 de jan. de 2024 | 3,4600 | 3,5300 | 3,4000 | 3,4300 | 3,4300 | 13.316.000 |
24 de jan. de 2024 | 3,5700 | 3,5900 | 3,4000 | 3,4300 | 3,4300 | 16.015.400 |
23 de jan. de 2024 | 3,5000 | 3,6300 | 3,4700 | 3,5200 | 3,5200 | 12.312.800 |
22 de jan. de 2024 | 3,5600 | 3,5900 | 3,4100 | 3,4600 | 3,4600 | 14.772.000 |
19 de jan. de 2024 | 3,6000 | 3,6100 | 3,4900 | 3,5500 | 3,5500 | 13.320.200 |
18 de jan. de 2024 | 3,5500 | 3,6300 | 3,4800 | 3,5700 | 3,5700 | 17.752.300 |
17 de jan. de 2024 | 3,5100 | 3,5600 | 3,4800 | 3,5100 | 3,5100 | 15.658.500 |
16 de jan. de 2024 | 3,6300 | 3,6400 | 3,5000 | 3,5200 | 3,5200 | 17.538.500 |
15 de jan. de 2024 | 3,6400 | 3,6700 | 3,6000 | 3,6400 | 3,6400 | 5.823.600 |
12 de jan. de 2024 | 3,6100 | 3,8200 | 3,6100 | 3,6300 | 3,6300 | 17.045.900 |
11 de jan. de 2024 | 3,7400 | 3,8000 | 3,6000 | 3,6200 | 3,6200 | 13.878.700 |
10 de jan. de 2024 | 3,7400 | 3,8200 | 3,6400 | 3,7400 | 3,7400 | 20.170.400 |
09 de jan. de 2024 | 3,8300 | 3,8900 | 3,8000 | 3,8500 | 3,8500 | 4.890.500 |
08 de jan. de 2024 | 3,7000 | 3,9200 | 3,6700 | 3,8600 | 3,8600 | 10.396.000 |
05 de jan. de 2024 | 3,6700 | 3,8200 | 3,6500 | 3,7300 | 3,7300 | 8.829.300 |
04 de jan. de 2024 | 3,7000 | 3,7100 | 3,5900 | 3,6600 | 3,6600 | 10.867.900 |
03 de jan. de 2024 | 3,7500 | 3,8100 | 3,7000 | 3,7100 | 3,7100 | 12.606.600 |
02 de jan. de 2024 | 3,9400 | 3,9400 | 3,7100 | 3,7600 | 3,7600 | 16.176.400 |
28 de dez. de 2023 | 4,0600 | 4,1400 | 3,9500 | 3,9500 | 3,9500 | 12.054.700 |
27 de dez. de 2023 | 4,1600 | 4,1700 | 4,0500 | 4,0800 | 4,0800 | 9.094.100 |
26 de dez. de 2023 | 4,0600 | 4,1600 | 4,0600 | 4,1600 | 4,1600 | 9.817.500 |
22 de dez. de 2023 | 4,0000 | 4,0800 | 3,9200 | 4,0400 | 4,0400 | 8.737.700 |
21 de dez. de 2023 | 3,9700 | 4,0400 | 3,9200 | 3,9700 | 3,9700 | 10.355.200 |
20 de dez. de 2023 | 3,7800 | 4,0700 | 3,7200 | 3,9300 | 3,9300 | 29.840.700 |
19 de dez. de 2023 | 3,8900 | 3,9200 | 3,7500 | 3,7600 | 3,7600 | 23.051.400 |
18 de dez. de 2023 | 3,9900 | 4,0100 | 3,8100 | 3,8600 | 3,8600 | 19.765.500 |
15 de dez. de 2023 | 4,2400 | 4,2500 | 3,9000 | 3,9300 | 3,9300 | 27.631.000 |
14 de dez. de 2023 | 4,4800 | 4,7300 | 4,1900 | 4,2000 | 4,2000 | 21.645.100 |
13 de dez. de 2023 | 4,2100 | 4,4400 | 4,1200 | 4,4200 | 4,4200 | 13.530.900 |
12 de dez. de 2023 | 4,1300 | 4,2200 | 4,1300 | 4,1900 | 4,1900 | 4.702.800 |
11 de dez. de 2023 | 4,2700 | 4,2700 | 4,1200 | 4,1200 | 4,1200 | 5.999.200 |
08 de dez. de 2023 | 4,1500 | 4,3200 | 4,1200 | 4,2800 | 4,2800 | 16.413.100 |
07 de dez. de 2023 | 4,0100 | 4,2400 | 4,0100 | 4,1700 | 4,1700 | 12.854.800 |
06 de dez. de 2023 | 4,1700 | 4,2000 | 4,0000 | 4,0100 | 4,0100 | 9.142.600 |
05 de dez. de 2023 | 4,2000 | 4,3100 | 4,0300 | 4,1300 | 4,1300 | 29.846.000 |
04 de dez. de 2023 | 4,3200 | 4,3200 | 4,2100 | 4,2200 | 4,2200 | 6.284.000 |
01 de dez. de 2023 | 4,1500 | 4,3400 | 4,0900 | 4,3200 | 4,3200 | 9.414.600 |
30 de nov. de 2023 | 4,0400 | 4,1400 | 3,9800 | 4,1300 | 4,1300 | 8.521.300 |
29 de nov. de 2023 | 4,0500 | 4,0900 | 3,9700 | 4,0100 | 4,0100 | 10.952.600 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |