Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
21 de mai. de 2024 | 3,1100 | 3,1400 | 3,0600 | 3,0800 | 3,0800 | 20.864.800 |
20 de mai. de 2024 | 3,2300 | 3,2600 | 3,0800 | 3,2000 | 3,2000 | 24.409.800 |
17 de mai. de 2024 | 3,3200 | 3,3800 | 3,2000 | 3,2500 | 3,2500 | 34.984.200 |
16 de mai. de 2024 | 3,3700 | 3,4900 | 3,2400 | 3,4300 | 3,4300 | 32.646.600 |
15 de mai. de 2024 | 3,7300 | 3,7500 | 3,1800 | 3,4100 | 3,4100 | 77.000.400 |
14 de mai. de 2024 | 4,8900 | 4,9000 | 3,4200 | 3,4400 | 3,4400 | 203.418.400 |
13 de mai. de 2024 | 2,6200 | 2,9600 | 2,5800 | 2,8900 | 2,8900 | 51.034.700 |
10 de mai. de 2024 | 2,7200 | 2,8300 | 2,4900 | 2,5600 | 2,5600 | 32.918.300 |
09 de mai. de 2024 | 2,4000 | 2,8100 | 2,3600 | 2,7700 | 2,7700 | 63.754.800 |
08 de mai. de 2024 | 2,5800 | 2,6100 | 2,4600 | 2,5200 | 2,5200 | 35.751.600 |
07 de mai. de 2024 | 2,6900 | 2,7700 | 2,6000 | 2,6400 | 2,6400 | 26.786.700 |
06 de mai. de 2024 | 2,8000 | 2,9000 | 2,6700 | 2,7100 | 2,7100 | 29.224.500 |
03 de mai. de 2024 | 2,5600 | 2,7800 | 2,5600 | 2,7400 | 2,7400 | 44.789.000 |
02 de mai. de 2024 | 2,4100 | 2,5200 | 2,3000 | 2,4500 | 2,4500 | 35.923.800 |
01 de mai. de 2024 | 2,3100 | 2,5400 | 2,2800 | 2,3000 | 2,3000 | 43.081.500 |
30 de abr. de 2024 | 2,3600 | 2,3700 | 2,2800 | 2,3100 | 2,3100 | 30.011.600 |
29 de abr. de 2024 | 2,5100 | 2,6100 | 2,3800 | 2,4000 | 2,4000 | 28.091.600 |
26 de abr. de 2024 | 2,4100 | 2,4400 | 2,3800 | 2,4100 | 2,4100 | 16.642.200 |
25 de abr. de 2024 | 2,3600 | 2,4000 | 2,2500 | 2,3800 | 2,3800 | 26.600.800 |
24 de abr. de 2024 | 2,6600 | 2,6800 | 2,3900 | 2,4100 | 2,4100 | 37.880.700 |
23 de abr. de 2024 | 2,5900 | 2,7400 | 2,5300 | 2,5900 | 2,5900 | 33.586.200 |
22 de abr. de 2024 | 2,5800 | 2,6000 | 2,4500 | 2,4900 | 2,4900 | 23.375.400 |
19 de abr. de 2024 | 2,6500 | 2,7300 | 2,5400 | 2,5700 | 2,5700 | 32.144.300 |
18 de abr. de 2024 | 2,7400 | 2,7900 | 2,6200 | 2,7100 | 2,7100 | 25.401.100 |
17 de abr. de 2024 | 2,7200 | 2,8200 | 2,6600 | 2,7300 | 2,7300 | 22.236.000 |
16 de abr. de 2024 | 2,8000 | 2,8000 | 2,6800 | 2,7000 | 2,7000 | 24.094.600 |
15 de abr. de 2024 | 2,8900 | 2,9500 | 2,8000 | 2,8500 | 2,8500 | 21.785.600 |
12 de abr. de 2024 | 2,9000 | 2,9800 | 2,8600 | 2,8900 | 2,8900 | 16.309.000 |
11 de abr. de 2024 | 3,0800 | 3,1500 | 2,9000 | 2,9600 | 2,9600 | 28.043.400 |
10 de abr. de 2024 | 3,0900 | 3,1600 | 3,0300 | 3,0700 | 3,0700 | 24.288.700 |
09 de abr. de 2024 | 3,1400 | 3,3200 | 3,1300 | 3,2500 | 3,2500 | 27.452.100 |
08 de abr. de 2024 | 3,1000 | 3,2200 | 3,0400 | 3,1200 | 3,1200 | 20.567.600 |
05 de abr. de 2024 | 3,0000 | 3,1900 | 2,9900 | 3,1400 | 3,1400 | 30.373.400 |
04 de abr. de 2024 | 3,2900 | 3,4000 | 3,1400 | 3,1500 | 3,1500 | 24.158.200 |
03 de abr. de 2024 | 3,1600 | 3,2400 | 3,0500 | 3,2300 | 3,2300 | 27.406.000 |
02 de abr. de 2024 | 3,3500 | 3,3500 | 3,1200 | 3,1400 | 3,1400 | 31.010.100 |
01 de abr. de 2024 | 3,4900 | 3,5000 | 3,2900 | 3,4400 | 3,4400 | 18.261.500 |
28 de mar. de 2024 | 3,4300 | 3,5100 | 3,3500 | 3,4400 | 3,4400 | 22.255.700 |
27 de mar. de 2024 | 3,2500 | 3,5300 | 3,2000 | 3,4300 | 3,4300 | 36.398.400 |
26 de mar. de 2024 | 3,3900 | 3,4100 | 3,2200 | 3,2200 | 3,2200 | 22.460.200 |
25 de mar. de 2024 | 3,4100 | 3,5400 | 3,3100 | 3,3300 | 3,3300 | 19.888.600 |
22 de mar. de 2024 | 3,5700 | 3,5700 | 3,3700 | 3,4100 | 3,4100 | 18.893.700 |
21 de mar. de 2024 | 3,5200 | 3,7100 | 3,4700 | 3,5900 | 3,5900 | 26.185.700 |
20 de mar. de 2024 | 3,2700 | 3,6000 | 3,1200 | 3,5200 | 3,5200 | 37.880.400 |
19 de mar. de 2024 | 3,1900 | 3,2700 | 3,0500 | 3,2500 | 3,2500 | 27.895.200 |
18 de mar. de 2024 | 3,3600 | 3,3600 | 3,1600 | 3,2500 | 3,2500 | 26.070.400 |
15 de mar. de 2024 | 3,3600 | 3,4700 | 3,2600 | 3,3300 | 3,3300 | 25.329.400 |
14 de mar. de 2024 | 3,4600 | 3,4600 | 3,2500 | 3,3400 | 3,3400 | 34.609.600 |
13 de mar. de 2024 | 3,4500 | 3,5300 | 3,3300 | 3,3600 | 3,3600 | 35.096.200 |
12 de mar. de 2024 | 3,7100 | 3,7100 | 3,4800 | 3,5400 | 3,5400 | 27.482.500 |
11 de mar. de 2024 | 4,0100 | 4,1000 | 3,6100 | 3,6600 | 3,6600 | 36.361.400 |
08 de mar. de 2024 | 4,0500 | 4,3300 | 4,0000 | 4,0200 | 4,0200 | 37.671.200 |
07 de mar. de 2024 | 4,0200 | 4,1600 | 3,8100 | 3,9000 | 3,9000 | 32.044.500 |
06 de mar. de 2024 | 3,7100 | 4,1000 | 3,6300 | 4,0200 | 4,0200 | 48.461.400 |
05 de mar. de 2024 | 3,7200 | 3,8000 | 3,6000 | 3,6300 | 3,6300 | 28.307.700 |
04 de mar. de 2024 | 3,8900 | 4,0200 | 3,6800 | 3,8600 | 3,8600 | 38.826.100 |
01 de mar. de 2024 | 3,1900 | 3,8900 | 3,1600 | 3,8900 | 3,8900 | 77.620.600 |
29 de fev. de 2024 | 3,5900 | 3,9000 | 3,4600 | 3,5300 | 3,5300 | 57.494.500 |
28 de fev. de 2024 | 3,4700 | 3,6300 | 3,3700 | 3,4300 | 3,4300 | 37.218.100 |
27 de fev. de 2024 | 3,1700 | 3,6300 | 3,1500 | 3,5500 | 3,5500 | 54.093.100 |
26 de fev. de 2024 | 2,9200 | 3,0800 | 2,8300 | 3,0400 | 3,0400 | 33.356.200 |
23 de fev. de 2024 | 3,2500 | 3,2700 | 2,9800 | 3,0100 | 3,0100 | 54.728.200 |
22 de fev. de 2024 | 3,5300 | 3,5300 | 3,1100 | 3,1300 | 3,1300 | 46.865.400 |
21 de fev. de 2024 | 3,7300 | 3,7400 | 3,3400 | 3,4100 | 3,4100 | 44.055.300 |
20 de fev. de 2024 | 3,8500 | 3,8900 | 3,7000 | 3,7300 | 3,7300 | 21.864.900 |
16 de fev. de 2024 | 3,8500 | 4,0100 | 3,7500 | 3,9600 | 3,9600 | 31.092.700 |
15 de fev. de 2024 | 4,1800 | 4,2900 | 3,9400 | 4,0200 | 4,0200 | 41.025.100 |
14 de fev. de 2024 | 4,3500 | 4,3500 | 4,0900 | 4,2300 | 4,2300 | 29.274.900 |
13 de fev. de 2024 | 4,2800 | 4,3200 | 4,0800 | 4,1700 | 4,1700 | 37.928.600 |
12 de fev. de 2024 | 4,3300 | 4,6900 | 4,2900 | 4,5700 | 4,5700 | 48.054.600 |
09 de fev. de 2024 | 4,2500 | 4,4300 | 4,1700 | 4,3300 | 4,3300 | 40.832.600 |
08 de fev. de 2024 | 4,2100 | 4,2900 | 4,1000 | 4,1900 | 4,1900 | 35.842.600 |
07 de fev. de 2024 | 4,5500 | 4,5900 | 4,1800 | 4,2200 | 4,2200 | 36.952.000 |
06 de fev. de 2024 | 4,1700 | 4,5400 | 4,1300 | 4,4900 | 4,4900 | 50.778.700 |
05 de fev. de 2024 | 4,4300 | 4,4500 | 4,1600 | 4,3500 | 4,3500 | 40.608.200 |
02 de fev. de 2024 | 4,6900 | 4,8300 | 4,5000 | 4,6600 | 4,6600 | 60.575.800 |
01 de fev. de 2024 | 4,9800 | 5,1400 | 4,4200 | 4,7000 | 4,7000 | 111.112.200 |
31 de jan. de 2024 | 4,1000 | 4,8400 | 3,9700 | 4,4500 | 4,4500 | 130.249.400 |
30 de jan. de 2024 | 3,7100 | 3,8600 | 3,6500 | 3,7300 | 3,7300 | 34.548.500 |
29 de jan. de 2024 | 3,4200 | 3,8200 | 3,3300 | 3,7900 | 3,7900 | 41.212.400 |
26 de jan. de 2024 | 3,4400 | 3,6000 | 3,3500 | 3,4000 | 3,4000 | 30.746.200 |
25 de jan. de 2024 | 3,5000 | 3,5300 | 3,2200 | 3,4000 | 3,4000 | 52.983.000 |
24 de jan. de 2024 | 3,7500 | 4,0300 | 3,4000 | 3,4800 | 3,4800 | 100.470.600 |
23 de jan. de 2024 | 3,3600 | 3,8200 | 3,1200 | 3,7200 | 3,7200 | 158.726.500 |
22 de jan. de 2024 | 2,8500 | 3,0700 | 2,7000 | 2,8400 | 2,8400 | 65.531.500 |
19 de jan. de 2024 | 2,5000 | 2,6800 | 2,3900 | 2,6800 | 2,6800 | 56.200.600 |
18 de jan. de 2024 | 2,3000 | 2,5500 | 2,2600 | 2,4200 | 2,4200 | 98.181.700 |
17 de jan. de 2024 | 2,9200 | 2,9900 | 2,6300 | 2,7400 | 2,7400 | 68.910.000 |
16 de jan. de 2024 | 3,3700 | 3,3800 | 3,0000 | 3,0400 | 3,0400 | 43.668.500 |
12 de jan. de 2024 | 3,7500 | 3,8000 | 3,4300 | 3,4400 | 3,4400 | 32.006.700 |
11 de jan. de 2024 | 3,9000 | 3,9400 | 3,6300 | 3,7200 | 3,7200 | 45.007.400 |
10 de jan. de 2024 | 4,1800 | 4,2000 | 3,9000 | 4,0400 | 4,0400 | 32.855.500 |
09 de jan. de 2024 | 4,2500 | 4,3100 | 4,1800 | 4,2000 | 4,2000 | 20.549.100 |
08 de jan. de 2024 | 4,2900 | 4,4200 | 4,1700 | 4,3500 | 4,3500 | 25.230.700 |
05 de jan. de 2024 | 4,2600 | 4,5600 | 4,1700 | 4,2500 | 4,2500 | 28.549.700 |
04 de jan. de 2024 | 4,3800 | 4,4700 | 4,2600 | 4,2900 | 4,2900 | 26.985.100 |
03 de jan. de 2024 | 4,5000 | 4,5300 | 4,1600 | 4,3800 | 4,3800 | 46.730.800 |
02 de jan. de 2024 | 4,4400 | 4,8500 | 4,3900 | 4,5900 | 4,5900 | 30.653.400 |
29 de dez. de 2023 | 4,7000 | 4,7200 | 4,5000 | 4,5000 | 4,5000 | 19.781.600 |
28 de dez. de 2023 | 4,6800 | 4,8300 | 4,6100 | 4,7100 | 4,7100 | 22.007.100 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |