Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
23 de abr. de 2024 | 0,0000 | 0,0000 | 0,0000 | 3,1000 | 3,1000 | - |
22 de abr. de 2024 | 3,0900 | 3,1100 | 3,0500 | 3,1000 | 3,1000 | 1.700 |
19 de abr. de 2024 | 3,1100 | 3,1300 | 3,0200 | 3,1300 | 3,1300 | 10.800 |
18 de abr. de 2024 | 3,1600 | 3,1600 | 3,1100 | 3,1600 | 3,1600 | 4.000 |
17 de abr. de 2024 | 3,1800 | 3,1900 | 3,1700 | 3,1700 | 3,1700 | 1.300 |
16 de abr. de 2024 | 3,2300 | 3,2700 | 3,1800 | 3,1800 | 3,1800 | 13.000 |
15 de abr. de 2024 | 3,2500 | 3,3100 | 3,2000 | 3,3000 | 3,3000 | 14.300 |
12 de abr. de 2024 | 3,3600 | 3,3600 | 3,3300 | 3,3600 | 3,3600 | 900 |
11 de abr. de 2024 | 3,3400 | 3,3700 | 3,3400 | 3,3600 | 3,3600 | 600 |
10 de abr. de 2024 | 3,3800 | 3,3900 | 3,3300 | 3,3600 | 3,3600 | 3.000 |
09 de abr. de 2024 | 3,3900 | 3,3900 | 3,3000 | 3,3800 | 3,3800 | 19.000 |
08 de abr. de 2024 | 3,5000 | 3,5100 | 3,3300 | 3,3900 | 3,3900 | 24.600 |
05 de abr. de 2024 | 3,4900 | 3,4900 | 3,4000 | 3,4500 | 3,4500 | 4.600 |
04 de abr. de 2024 | 3,3800 | 3,4700 | 3,3800 | 3,4700 | 3,4700 | 1.500 |
03 de abr. de 2024 | 3,5200 | 3,6000 | 3,3500 | 3,4600 | 3,4600 | 42.800 |
02 de abr. de 2024 | 3,5900 | 3,5900 | 3,4900 | 3,5700 | 3,5700 | 2.400 |
01 de abr. de 2024 | 3,5400 | 3,7000 | 3,4200 | 3,5500 | 3,5500 | 18.000 |
28 de mar. de 2024 | 3,5500 | 3,6000 | 3,5200 | 3,6000 | 3,6000 | 22.600 |
27 de mar. de 2024 | 3,5300 | 3,5700 | 3,5100 | 3,5100 | 3,5100 | 2.300 |
26 de mar. de 2024 | 3,5900 | 3,5900 | 3,5000 | 3,5800 | 3,5800 | 19.100 |
25 de mar. de 2024 | 3,6100 | 3,6600 | 3,4000 | 3,5700 | 3,5700 | 12.600 |
22 de mar. de 2024 | 3,7000 | 3,7000 | 3,6300 | 3,6900 | 3,6900 | 2.200 |
21 de mar. de 2024 | 3,5900 | 3,7000 | 3,5900 | 3,6500 | 3,6500 | 7.000 |
20 de mar. de 2024 | 3,6500 | 3,7000 | 3,5900 | 3,6100 | 3,6100 | 7.000 |
19 de mar. de 2024 | 3,6400 | 3,9000 | 3,6300 | 3,7000 | 3,7000 | 14.300 |
18 de mar. de 2024 | 3,5300 | 3,6900 | 3,5300 | 3,6400 | 3,6400 | 13.200 |
15 de mar. de 2024 | 3,5700 | 3,6700 | 3,3000 | 3,6200 | 3,6200 | 8.000 |
14 de mar. de 2024 | 3,6400 | 3,7400 | 3,5800 | 3,5800 | 3,5800 | 2.700 |
13 de mar. de 2024 | 3,4100 | 3,6500 | 3,4100 | 3,5700 | 3,5700 | 12.600 |
12 de mar. de 2024 | 3,5300 | 3,5500 | 3,3300 | 3,4500 | 3,4500 | 23.100 |
11 de mar. de 2024 | 3,5900 | 3,5900 | 3,5000 | 3,5000 | 3,5000 | 5.400 |
08 de mar. de 2024 | 3,6500 | 3,6500 | 3,5000 | 3,6000 | 3,6000 | 5.200 |
07 de mar. de 2024 | 3,7500 | 3,7700 | 3,6600 | 3,7300 | 3,7300 | 5.200 |
06 de mar. de 2024 | 3,7800 | 3,8400 | 3,7000 | 3,7000 | 3,7000 | 31.700 |
05 de mar. de 2024 | 3,8500 | 3,8500 | 3,7700 | 3,8400 | 3,8400 | 2.200 |
04 de mar. de 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
01 de mar. de 2024 | 3,8500 | 4,1000 | 3,8000 | 3,8000 | 3,8000 | 10.400 |
29 de fev. de 2024 | 4,0400 | 4,0400 | 3,8600 | 3,9500 | 3,9500 | 4.800 |
28 de fev. de 2024 | 4,0300 | 4,0700 | 3,9500 | 3,9500 | 3,9500 | 600 |
27 de fev. de 2024 | 4,1900 | 4,1900 | 3,9700 | 4,0000 | 4,0000 | 10.000 |
26 de fev. de 2024 | 4,2100 | 4,2400 | 3,9400 | 4,2300 | 4,2300 | 6.900 |
23 de fev. de 2024 | 4,1400 | 4,3000 | 4,1300 | 4,2700 | 4,2700 | 2.700 |
22 de fev. de 2024 | 4,2600 | 4,2900 | 4,1100 | 4,2900 | 4,2900 | 7.700 |
21 de fev. de 2024 | 4,2900 | 4,3000 | 4,1200 | 4,2100 | 4,2100 | 3.500 |
20 de fev. de 2024 | 4,0500 | 4,3000 | 4,0300 | 4,2900 | 4,2900 | 29.300 |
19 de fev. de 2024 | 4,0800 | 4,1500 | 3,9100 | 4,1200 | 4,1200 | 8.100 |
16 de fev. de 2024 | 3,8200 | 4,1500 | 3,8200 | 4,1400 | 4,1400 | 25.600 |
15 de fev. de 2024 | 3,7800 | 4,0000 | 3,7800 | 3,9000 | 3,9000 | 3.900 |
14 de fev. de 2024 | 3,9400 | 3,9400 | 3,7800 | 3,7800 | 3,7800 | 1.800 |
09 de fev. de 2024 | 3,8000 | 3,9200 | 3,7600 | 3,8600 | 3,8600 | 5.600 |
08 de fev. de 2024 | 3,7900 | 3,8000 | 3,7000 | 3,7900 | 3,7900 | 6.300 |
07 de fev. de 2024 | 3,8200 | 3,8400 | 3,8200 | 3,8300 | 3,8300 | 1.000 |
06 de fev. de 2024 | 3,7900 | 3,8200 | 3,7200 | 3,8200 | 3,8200 | 600 |
05 de fev. de 2024 | 3,8100 | 3,8100 | 3,7600 | 3,7600 | 3,7600 | 600 |
02 de fev. de 2024 | 3,8000 | 3,9700 | 3,7200 | 3,8100 | 3,8100 | 5.300 |
01 de fev. de 2024 | 3,7000 | 3,8500 | 3,7000 | 3,7800 | 3,7800 | 20.800 |
31 de jan. de 2024 | 3,7000 | 3,8500 | 3,6300 | 3,7000 | 3,7000 | 32.900 |
30 de jan. de 2024 | 3,7000 | 3,7000 | 3,6000 | 3,6300 | 3,6300 | 2.800 |
29 de jan. de 2024 | 3,7600 | 3,7700 | 3,6100 | 3,6600 | 3,6600 | 5.500 |
26 de jan. de 2024 | 3,7900 | 3,8000 | 3,7200 | 3,8000 | 3,8000 | 3.700 |
25 de jan. de 2024 | 3,7600 | 3,8000 | 3,7300 | 3,7300 | 3,7300 | 4.100 |
24 de jan. de 2024 | 3,7500 | 3,8200 | 3,6000 | 3,7900 | 3,7900 | 4.900 |
23 de jan. de 2024 | 3,8700 | 3,9200 | 3,7200 | 3,8000 | 3,8000 | 26.500 |
22 de jan. de 2024 | 3,9200 | 4,0400 | 3,7100 | 3,8600 | 3,8600 | 14.600 |
19 de jan. de 2024 | 3,8700 | 3,9600 | 3,8200 | 3,9400 | 3,9400 | 4.700 |
18 de jan. de 2024 | 4,1000 | 4,1000 | 3,7800 | 3,8300 | 3,8300 | 11.000 |
17 de jan. de 2024 | 4,1300 | 4,1900 | 3,9800 | 3,9800 | 3,9800 | 29.200 |
16 de jan. de 2024 | 4,4400 | 4,4400 | 3,9300 | 4,1900 | 4,1900 | 75.400 |
15 de jan. de 2024 | 4,4100 | 4,4300 | 4,3000 | 4,4000 | 4,4000 | 1.100 |
12 de jan. de 2024 | 4,3900 | 4,4700 | 4,2900 | 4,4400 | 4,4400 | 17.900 |
11 de jan. de 2024 | 4,4900 | 4,5000 | 4,2700 | 4,3100 | 4,3100 | 4.700 |
10 de jan. de 2024 | 4,4600 | 4,5000 | 4,3600 | 4,4700 | 4,4700 | 33.500 |
09 de jan. de 2024 | 4,2900 | 4,5000 | 4,1300 | 4,3900 | 4,3900 | 35.900 |
08 de jan. de 2024 | 4,1300 | 4,3700 | 4,1200 | 4,2000 | 4,2000 | 9.000 |
05 de jan. de 2024 | 4,0000 | 4,3700 | 3,8500 | 4,2400 | 4,2400 | 16.800 |
04 de jan. de 2024 | 4,3800 | 4,3800 | 3,9300 | 3,9300 | 3,9300 | 7.200 |
03 de jan. de 2024 | 4,0000 | 4,3800 | 3,9900 | 4,3800 | 4,3800 | 7.900 |
02 de jan. de 2024 | 3,8100 | 4,0800 | 3,7000 | 4,0800 | 4,0800 | 56.300 |
28 de dez. de 2023 | 3,6900 | 3,7400 | 3,6500 | 3,7400 | 3,7400 | 14.500 |
27 de dez. de 2023 | 3,6700 | 3,7000 | 3,6500 | 3,7000 | 3,7000 | 9.300 |
26 de dez. de 2023 | 3,6000 | 3,6800 | 3,6000 | 3,6200 | 3,6200 | 4.400 |
22 de dez. de 2023 | 3,6000 | 3,6900 | 3,5800 | 3,6700 | 3,6700 | 6.000 |
21 de dez. de 2023 | 3,6200 | 3,6700 | 3,5400 | 3,6300 | 3,6300 | 10.500 |
20 de dez. de 2023 | 3,6900 | 3,7000 | 3,5600 | 3,6200 | 3,6200 | 6.900 |
19 de dez. de 2023 | 3,7000 | 3,7000 | 3,6100 | 3,6800 | 3,6800 | 6.100 |
18 de dez. de 2023 | 3,6800 | 3,6900 | 3,6000 | 3,6700 | 3,6700 | 1.300 |
15 de dez. de 2023 | 3,6200 | 3,7200 | 3,4400 | 3,6000 | 3,6000 | 21.600 |
14 de dez. de 2023 | 3,6700 | 3,7800 | 3,5500 | 3,5500 | 3,5500 | 31.100 |
13 de dez. de 2023 | 3,6000 | 3,7900 | 3,5900 | 3,7900 | 3,7900 | 25.900 |
12 de dez. de 2023 | 3,7000 | 3,7400 | 3,5100 | 3,6400 | 3,6400 | 7.800 |
11 de dez. de 2023 | 3,5300 | 3,6700 | 3,5100 | 3,6300 | 3,6300 | 4.800 |
08 de dez. de 2023 | 3,7200 | 4,0600 | 3,5100 | 3,5900 | 3,5900 | 18.800 |
07 de dez. de 2023 | 3,6800 | 4,0800 | 3,6800 | 3,6800 | 3,6800 | 28.900 |
06 de dez. de 2023 | 3,4400 | 3,9500 | 3,4400 | 3,6800 | 3,6800 | 47.600 |
05 de dez. de 2023 | 3,3900 | 3,4900 | 3,3600 | 3,3600 | 3,3600 | 3.100 |
04 de dez. de 2023 | 3,3100 | 3,3400 | 3,2500 | 3,3100 | 3,3100 | 3.400 |
01 de dez. de 2023 | 3,2000 | 3,3600 | 3,2000 | 3,3100 | 3,3100 | 12.800 |
30 de nov. de 2023 | 3,2500 | 3,3100 | 3,1900 | 3,3100 | 3,3100 | 5.900 |
29 de nov. de 2023 | 3,2100 | 3,3100 | 3,0800 | 3,2500 | 3,2500 | 2.900 |
28 de nov. de 2023 | 3,1600 | 3,1800 | 3,0400 | 3,1800 | 3,1800 | 15.800 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |