Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
29 de mai. de 2024 | 4,7700 | 4,7700 | 4,5000 | 4,5001 | 4,5001 | 10.491 |
28 de mai. de 2024 | 5,1100 | 5,1100 | 4,5100 | 4,5500 | 4,5500 | 25.300 |
24 de mai. de 2024 | 5,2400 | 5,2400 | 4,9400 | 4,9400 | 4,9400 | 23.400 |
23 de mai. de 2024 | 5,3600 | 5,3600 | 5,1000 | 5,1000 | 5,1000 | 7.700 |
22 de mai. de 2024 | 5,3000 | 5,5900 | 5,1300 | 5,1900 | 5,1900 | 16.900 |
21 de mai. de 2024 | 6,0600 | 6,0600 | 5,3000 | 5,3100 | 5,3100 | 13.700 |
20 de mai. de 2024 | 6,2500 | 6,4700 | 5,7400 | 5,8300 | 5,8300 | 5.100 |
17 de mai. de 2024 | 5,6800 | 6,5100 | 5,6800 | 6,2500 | 6,2500 | 18.000 |
16 de mai. de 2024 | 6,5000 | 6,6000 | 6,2300 | 6,2500 | 6,2500 | 17.200 |
15 de mai. de 2024 | 6,6100 | 6,8400 | 6,3600 | 6,4800 | 6,4800 | 7.600 |
14 de mai. de 2024 | 6,5100 | 6,7800 | 6,4600 | 6,5500 | 6,5500 | 9.100 |
13 de mai. de 2024 | 6,4700 | 6,8000 | 6,3500 | 6,5100 | 6,5100 | 9.000 |
10 de mai. de 2024 | 6,7700 | 6,7900 | 6,3100 | 6,6000 | 6,6000 | 13.700 |
09 de mai. de 2024 | 6,2400 | 6,9200 | 6,2300 | 6,7800 | 6,7800 | 5.000 |
08 de mai. de 2024 | 5,6100 | 6,5600 | 5,6100 | 6,2000 | 6,2000 | 4.500 |
07 de mai. de 2024 | 5,7500 | 5,9400 | 5,5900 | 5,8100 | 5,8100 | 15.100 |
06 de mai. de 2024 | 5,7500 | 5,7500 | 5,5300 | 5,5500 | 5,5500 | 6.500 |
03 de mai. de 2024 | 5,5500 | 5,5500 | 5,2300 | 5,5100 | 5,5100 | 7.800 |
02 de mai. de 2024 | 5,2300 | 5,5400 | 5,2300 | 5,4000 | 5,4000 | 11.500 |
01 de mai. de 2024 | 5,7800 | 5,7800 | 5,1600 | 5,1900 | 5,1900 | 17.300 |
30 de abr. de 2024 | 5,4700 | 5,6400 | 5,2500 | 5,2500 | 5,2500 | 36.800 |
29 de abr. de 2024 | 5,7000 | 5,7000 | 5,3500 | 5,4000 | 5,4000 | 19.700 |
26 de abr. de 2024 | 5,4400 | 5,7500 | 5,4400 | 5,6500 | 5,6500 | 12.100 |
25 de abr. de 2024 | 5,5500 | 5,5700 | 5,3400 | 5,5600 | 5,5600 | 16.000 |
24 de abr. de 2024 | 5,5700 | 5,7700 | 5,3400 | 5,5500 | 5,5500 | 21.200 |
23 de abr. de 2024 | 5,5100 | 5,9000 | 5,4200 | 5,4500 | 5,4500 | 17.500 |
22 de abr. de 2024 | 5,3600 | 5,7600 | 5,3600 | 5,4500 | 5,4500 | 27.500 |
19 de abr. de 2024 | 5,6800 | 5,8700 | 5,4100 | 5,4100 | 5,4100 | 7.500 |
18 de abr. de 2024 | 5,5700 | 5,7700 | 5,4600 | 5,5000 | 5,5000 | 27.200 |
17 de abr. de 2024 | 5,9900 | 5,9900 | 5,7000 | 5,7000 | 5,7000 | 13.700 |
16 de abr. de 2024 | 5,9000 | 6,1700 | 5,9000 | 5,9100 | 5,9100 | 4.800 |
15 de abr. de 2024 | 6,8500 | 6,9600 | 5,9100 | 6,0100 | 6,0100 | 35.200 |
12 de abr. de 2024 | 6,9700 | 7,0000 | 6,6100 | 6,8100 | 6,8100 | 10.300 |
11 de abr. de 2024 | 6,8000 | 7,0000 | 6,8000 | 7,0000 | 7,0000 | 3.600 |
10 de abr. de 2024 | 6,7800 | 6,9800 | 6,6900 | 6,7900 | 6,7900 | 6.200 |
09 de abr. de 2024 | 7,0000 | 7,0700 | 6,9500 | 6,9600 | 6,9600 | 5.600 |
08 de abr. de 2024 | 6,9500 | 7,2800 | 6,9300 | 6,9300 | 6,9300 | 6.700 |
05 de abr. de 2024 | 7,3500 | 7,5700 | 6,9000 | 6,9500 | 6,9500 | 13.600 |
04 de abr. de 2024 | 7,2700 | 7,5600 | 7,2600 | 7,3200 | 7,3200 | 6.500 |
03 de abr. de 2024 | 7,1400 | 7,9000 | 7,0500 | 7,4100 | 7,4100 | 20.500 |
02 de abr. de 2024 | 7,6100 | 7,6500 | 7,1500 | 7,4400 | 7,4400 | 8.700 |
01 de abr. de 2024 | 7,5600 | 8,1700 | 7,5600 | 7,8800 | 7,8800 | 8.600 |
28 de mar. de 2024 | 6,8800 | 7,5000 | 6,8800 | 7,5000 | 7,5000 | 5.400 |
27 de mar. de 2024 | 6,9600 | 7,1000 | 6,8800 | 6,8800 | 6,8800 | 5.700 |
26 de mar. de 2024 | 7,2000 | 7,3500 | 7,1000 | 7,1000 | 7,1000 | 4.600 |
25 de mar. de 2024 | 7,8200 | 7,8200 | 7,1700 | 7,3600 | 7,3600 | 12.600 |
22 de mar. de 2024 | 7,6600 | 7,8900 | 7,6600 | 7,8000 | 7,8000 | 4.000 |
21 de mar. de 2024 | 7,8100 | 8,1400 | 7,6800 | 7,6800 | 7,6800 | 14.400 |
20 de mar. de 2024 | 7,8600 | 8,0400 | 7,6300 | 7,9000 | 7,9000 | 20.000 |
19 de mar. de 2024 | 7,4600 | 7,8000 | 7,4600 | 7,7200 | 7,7200 | 15.800 |
18 de mar. de 2024 | 7,8600 | 7,8600 | 7,5800 | 7,6400 | 7,6400 | 40.600 |
15 de mar. de 2024 | 8,3000 | 8,3000 | 7,6700 | 7,8000 | 7,8000 | 22.200 |
14 de mar. de 2024 | 8,4400 | 8,7800 | 7,8000 | 7,8000 | 7,8000 | 16.400 |
13 de mar. de 2024 | 9,0200 | 9,3700 | 8,4300 | 8,7000 | 8,7000 | 22.100 |
12 de mar. de 2024 | 9,4800 | 9,8500 | 8,8200 | 8,8200 | 8,8200 | 25.100 |
11 de mar. de 2024 | 9,0200 | 9,8900 | 9,0200 | 9,6200 | 9,6200 | 6.200 |
08 de mar. de 2024 | 9,0800 | 9,3700 | 8,9500 | 9,0400 | 9,0400 | 7.100 |
07 de mar. de 2024 | 8,9000 | 9,3900 | 8,7200 | 8,7700 | 8,7700 | 8.800 |
06 de mar. de 2024 | 8,9800 | 9,3000 | 8,8400 | 8,9000 | 8,9000 | 5.100 |
05 de mar. de 2024 | 8,8300 | 8,9900 | 8,4700 | 8,8100 | 8,8100 | 6.200 |
04 de mar. de 2024 | 8,5500 | 8,8600 | 8,3500 | 8,8300 | 8,8300 | 35.700 |
01 de mar. de 2024 | 8,6800 | 8,6900 | 8,2500 | 8,2500 | 8,2500 | 12.600 |
29 de fev. de 2024 | 8,5900 | 8,5900 | 8,2500 | 8,3900 | 8,3900 | 10.000 |
28 de fev. de 2024 | 8,5900 | 8,6600 | 8,2200 | 8,3500 | 8,3500 | 7.500 |
27 de fev. de 2024 | 8,7100 | 8,8900 | 8,0000 | 8,5900 | 8,5900 | 25.200 |
26 de fev. de 2024 | 9,8100 | 10,5400 | 8,0200 | 8,3000 | 8,3000 | 88.300 |
23 de fev. de 2024 | 9,9000 | 10,3600 | 8,7400 | 9,4800 | 9,4800 | 34.300 |
22 de fev. de 2024 | 10,3500 | 10,5000 | 9,8600 | 9,9400 | 9,9400 | 9.700 |
21 de fev. de 2024 | 10,0900 | 10,5500 | 10,0500 | 10,0500 | 10,0500 | 3.800 |
20 de fev. de 2024 | 10,0900 | 10,4000 | 10,0800 | 10,2200 | 10,2200 | 4.000 |
16 de fev. de 2024 | 10,5600 | 10,5600 | 10,0200 | 10,0700 | 10,0700 | 5.000 |
15 de fev. de 2024 | 10,0000 | 10,4800 | 9,8100 | 10,3400 | 10,3400 | 10.900 |
14 de fev. de 2024 | 9,7400 | 10,3200 | 9,5800 | 10,1000 | 10,1000 | 15.500 |
13 de fev. de 2024 | 10,1000 | 10,1300 | 9,3800 | 9,7400 | 9,7400 | 39.500 |
12 de fev. de 2024 | 12,3600 | 12,3600 | 10,3100 | 10,4100 | 10,4100 | 49.800 |
09 de fev. de 2024 | 12,1900 | 13,0000 | 11,7600 | 11,8600 | 11,8600 | 38.300 |
08 de fev. de 2024 | 12,3700 | 12,7700 | 12,1200 | 12,3500 | 12,3500 | 25.400 |
07 de fev. de 2024 | 12,6600 | 12,9000 | 12,3000 | 12,5200 | 12,5200 | 7.500 |
06 de fev. de 2024 | 12,5000 | 12,8800 | 12,3500 | 12,8800 | 12,8800 | 7.100 |
05 de fev. de 2024 | 12,5700 | 12,8900 | 12,1000 | 12,8900 | 12,8900 | 17.200 |
02 de fev. de 2024 | 12,6500 | 13,2900 | 12,0600 | 12,5000 | 12,5000 | 10.600 |
01 de fev. de 2024 | 11,8100 | 13,2500 | 11,5800 | 13,0000 | 13,0000 | 36.600 |
31 de jan. de 2024 | 13,6100 | 13,8000 | 11,4000 | 11,5100 | 11,5100 | 85.600 |
30 de jan. de 2024 | 14,5700 | 15,2500 | 13,7800 | 13,8000 | 13,8000 | 36.800 |
29 de jan. de 2024 | 13,5100 | 14,3300 | 13,3500 | 14,1400 | 14,1400 | 21.800 |
26 de jan. de 2024 | 13,0000 | 14,3200 | 13,0000 | 13,7500 | 13,7500 | 36.100 |
25 de jan. de 2024 | 12,0300 | 13,0000 | 11,7800 | 12,8800 | 12,8800 | 41.400 |
24 de jan. de 2024 | 11,3100 | 12,3400 | 10,7500 | 11,8100 | 11,8100 | 30.000 |
23 de jan. de 2024 | 9,9400 | 11,9400 | 9,9400 | 11,2900 | 11,2900 | 54.000 |
22 de jan. de 2024 | 9,7200 | 10,6600 | 9,4000 | 10,0000 | 10,0000 | 36.700 |
19 de jan. de 2024 | 9,4100 | 10,1000 | 9,1100 | 9,3400 | 9,3400 | 25.000 |
18 de jan. de 2024 | 9,0700 | 9,6200 | 9,0700 | 9,4000 | 9,4000 | 20.800 |
17 de jan. de 2024 | 9,0500 | 9,3700 | 8,6800 | 9,2500 | 9,2500 | 26.700 |
16 de jan. de 2024 | 9,1100 | 9,7900 | 8,4600 | 9,1700 | 9,1700 | 50.600 |
12 de jan. de 2024 | 9,9500 | 10,7200 | 9,0700 | 9,0800 | 9,0800 | 31.000 |
11 de jan. de 2024 | 10,5500 | 10,9800 | 10,0500 | 10,3700 | 10,3700 | 17.700 |
10 de jan. de 2024 | 10,6200 | 11,1400 | 10,5200 | 10,7900 | 10,7900 | 19.200 |
09 de jan. de 2024 | 9,6800 | 10,9800 | 9,5500 | 10,9400 | 10,9400 | 28.900 |
08 de jan. de 2024 | 8,5400 | 10,3400 | 8,4200 | 9,9800 | 9,9800 | 42.300 |
05 de jan. de 2024 | 7,7100 | 8,6200 | 7,5500 | 8,5900 | 8,5900 | 35.300 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |