Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mar. de 2023 | 3,8000 | 3,8400 | 3,7450 | 3,7700 | 3,7700 | 4.991.200 |
27 de mar. de 2023 | 3,8600 | 3,9150 | 3,7400 | 3,8000 | 3,8000 | 5.022.800 |
24 de mar. de 2023 | 3,7700 | 3,8200 | 3,6600 | 3,8000 | 3,8000 | 8.558.400 |
23 de mar. de 2023 | 4,0000 | 4,0800 | 3,7700 | 3,8200 | 3,8200 | 7.114.700 |
22 de mar. de 2023 | 4,1800 | 4,1850 | 3,9500 | 3,9600 | 3,9600 | 5.636.000 |
21 de mar. de 2023 | 3,9900 | 4,2600 | 3,9600 | 4,1800 | 4,1800 | 7.914.400 |
20 de mar. de 2023 | 3,9200 | 4,0500 | 3,8700 | 3,9200 | 3,9200 | 5.675.500 |
17 de mar. de 2023 | 3,9400 | 3,9700 | 3,7800 | 3,8800 | 3,8800 | 10.455.400 |
16 de mar. de 2023 | 4,0600 | 4,0700 | 3,8400 | 4,0200 | 4,0200 | 6.624.400 |
15 de mar. de 2023 | 4,0600 | 4,0970 | 3,9000 | 4,0200 | 4,0200 | 11.625.300 |
14 de mar. de 2023 | 4,3300 | 4,4300 | 4,1430 | 4,2000 | 4,2000 | 9.294.100 |
13 de mar. de 2023 | 4,4200 | 4,4200 | 4,1850 | 4,2000 | 4,2000 | 11.522.000 |
10 de mar. de 2023 | 4,5500 | 4,6000 | 4,3300 | 4,5000 | 4,5000 | 12.573.400 |
09 de mar. de 2023 | 4,8800 | 4,8800 | 4,5400 | 4,5700 | 4,5700 | 7.287.800 |
08 de mar. de 2023 | 4,8900 | 4,9550 | 4,7400 | 4,8600 | 4,8600 | 9.901.100 |
07 de mar. de 2023 | 5,1800 | 5,3650 | 4,9800 | 5,0200 | 5,0200 | 6.946.800 |
06 de mar. de 2023 | 5,3100 | 5,3900 | 5,1250 | 5,1800 | 5,1800 | 4.660.700 |
03 de mar. de 2023 | 5,0400 | 5,4000 | 4,9700 | 5,3100 | 5,3100 | 6.411.000 |
02 de mar. de 2023 | 4,8700 | 4,9550 | 4,8000 | 4,9100 | 4,9100 | 5.534.100 |
01 de mar. de 2023 | 5,0500 | 5,1010 | 4,8800 | 4,9700 | 4,9700 | 7.001.800 |
28 de fev. de 2023 | 5,2000 | 5,2650 | 5,0600 | 5,0600 | 5,0600 | 7.813.800 |
27 de fev. de 2023 | 5,3200 | 5,3750 | 5,1950 | 5,2100 | 5,2100 | 7.136.600 |
24 de fev. de 2023 | 5,1000 | 5,2500 | 4,9750 | 5,1800 | 5,1800 | 7.875.800 |
23 de fev. de 2023 | 5,0800 | 5,2000 | 4,9600 | 5,0800 | 5,0800 | 5.196.700 |
22 de fev. de 2023 | 5,1000 | 5,2200 | 5,0100 | 5,1000 | 5,1000 | 5.754.000 |
21 de fev. de 2023 | 5,2800 | 5,3400 | 5,1000 | 5,1100 | 5,1100 | 7.113.700 |
17 de fev. de 2023 | 5,7500 | 5,7500 | 5,3100 | 5,3200 | 5,3200 | 10.994.500 |
16 de fev. de 2023 | 5,6600 | 5,8600 | 5,3500 | 5,7700 | 5,7700 | 10.473.600 |
15 de fev. de 2023 | 6,0250 | 6,2600 | 5,1620 | 5,5550 | 5,5550 | 34.558.100 |
14 de fev. de 2023 | 6,8800 | 7,1400 | 6,7610 | 6,8900 | 6,8900 | 4.300.700 |
13 de fev. de 2023 | 6,8200 | 7,1550 | 6,7700 | 6,9900 | 6,9900 | 3.204.800 |
10 de fev. de 2023 | 7,0900 | 7,0900 | 6,8000 | 6,8300 | 6,8300 | 3.417.800 |
09 de fev. de 2023 | 7,4800 | 7,5500 | 7,1400 | 7,1500 | 7,1500 | 2.801.400 |
08 de fev. de 2023 | 7,4000 | 7,4600 | 7,2750 | 7,3500 | 7,3500 | 2.628.700 |
07 de fev. de 2023 | 7,4600 | 7,6600 | 7,3500 | 7,4400 | 7,4400 | 4.730.700 |
06 de fev. de 2023 | 7,5600 | 7,6800 | 7,3050 | 7,5000 | 7,5000 | 4.679.100 |
03 de fev. de 2023 | 7,2800 | 7,9200 | 7,2000 | 7,6600 | 7,6600 | 8.865.800 |
02 de fev. de 2023 | 7,2400 | 7,4800 | 7,1600 | 7,4700 | 7,4700 | 5.617.900 |
01 de fev. de 2023 | 6,8050 | 7,1200 | 6,6800 | 7,0600 | 7,0600 | 5.017.500 |
31 de jan. de 2023 | 6,7500 | 6,8250 | 6,6300 | 6,8100 | 6,8100 | 4.761.000 |
30 de jan. de 2023 | 6,8700 | 6,9800 | 6,6750 | 6,7100 | 6,7100 | 6.027.800 |
27 de jan. de 2023 | 7,0700 | 7,1100 | 6,8850 | 7,0200 | 7,0200 | 3.190.400 |
26 de jan. de 2023 | 7,0000 | 7,1300 | 6,8650 | 7,0800 | 7,0800 | 4.752.800 |
25 de jan. de 2023 | 6,8500 | 7,0200 | 6,6900 | 6,9300 | 6,9300 | 3.342.000 |
24 de jan. de 2023 | 7,0700 | 7,2200 | 6,9400 | 6,9700 | 6,9700 | 2.533.500 |
23 de jan. de 2023 | 7,1200 | 7,1900 | 7,0000 | 7,1000 | 7,1000 | 3.582.200 |
20 de jan. de 2023 | 6,9900 | 7,1700 | 6,9000 | 7,0800 | 7,0800 | 4.751.000 |
19 de jan. de 2023 | 6,6900 | 6,8700 | 6,6250 | 6,8700 | 6,8700 | 4.685.800 |
18 de jan. de 2023 | 6,8800 | 7,0470 | 6,6300 | 6,7900 | 6,7900 | 6.362.300 |
17 de jan. de 2023 | 6,7800 | 6,9100 | 6,6800 | 6,7600 | 6,7600 | 5.072.600 |
13 de jan. de 2023 | 6,4000 | 6,8200 | 6,4000 | 6,7900 | 6,7900 | 4.427.500 |
12 de jan. de 2023 | 6,4900 | 6,5400 | 6,2450 | 6,5400 | 6,5400 | 5.285.800 |
11 de jan. de 2023 | 6,6500 | 6,7600 | 6,0400 | 6,4300 | 6,4300 | 14.231.100 |
10 de jan. de 2023 | 6,7800 | 6,9700 | 6,6000 | 6,9400 | 6,9400 | 4.097.600 |
09 de jan. de 2023 | 6,7800 | 7,0800 | 6,7800 | 6,8800 | 6,8800 | 6.406.900 |
06 de jan. de 2023 | 6,7400 | 6,8100 | 6,5200 | 6,7200 | 6,7200 | 3.039.000 |
05 de jan. de 2023 | 6,7100 | 6,7200 | 6,5100 | 6,6700 | 6,6700 | 3.060.100 |
04 de jan. de 2023 | 6,3100 | 6,8450 | 6,2000 | 6,7400 | 6,7400 | 6.257.800 |
03 de jan. de 2023 | 6,3500 | 6,4600 | 6,0800 | 6,1600 | 6,1600 | 3.809.900 |
30 de dez. de 2022 | 5,8400 | 6,2000 | 5,8400 | 6,1800 | 6,1800 | 4.594.000 |
29 de dez. de 2022 | 5,5900 | 6,0850 | 5,5600 | 5,9900 | 5,9900 | 3.340.300 |
28 de dez. de 2022 | 5,6700 | 5,7650 | 5,5500 | 5,5800 | 5,5800 | 2.877.000 |
27 de dez. de 2022 | 5,8700 | 5,8950 | 5,6900 | 5,7100 | 5,7100 | 5.381.100 |
23 de dez. de 2022 | 5,8800 | 5,9950 | 5,7650 | 5,9400 | 5,9400 | 2.784.300 |
22 de dez. de 2022 | 6,0400 | 6,0500 | 5,8150 | 5,9300 | 5,9300 | 2.965.800 |
21 de dez. de 2022 | 6,2200 | 6,3350 | 6,0600 | 6,0900 | 6,0900 | 3.035.700 |
20 de dez. de 2022 | 5,8900 | 6,2400 | 5,8700 | 6,1300 | 6,1300 | 3.133.600 |
19 de dez. de 2022 | 5,9900 | 6,0200 | 5,7500 | 5,9300 | 5,9300 | 6.906.400 |
16 de dez. de 2022 | 5,9500 | 6,1150 | 5,7800 | 6,0100 | 6,0100 | 9.952.600 |
15 de dez. de 2022 | 6,0000 | 6,1750 | 5,9700 | 6,0900 | 6,0900 | 3.336.200 |
14 de dez. de 2022 | 6,2300 | 6,3900 | 6,0800 | 6,1500 | 6,1500 | 3.628.900 |
13 de dez. de 2022 | 6,7500 | 6,8700 | 6,0650 | 6,2300 | 6,2300 | 5.545.800 |
12 de dez. de 2022 | 6,1100 | 6,5500 | 6,0500 | 6,4500 | 6,4500 | 5.207.600 |
09 de dez. de 2022 | 6,0400 | 6,1600 | 5,9000 | 6,0900 | 6,0900 | 9.479.000 |
08 de dez. de 2022 | 5,9500 | 6,3000 | 5,8900 | 6,0600 | 6,0600 | 8.544.700 |
07 de dez. de 2022 | 5,9000 | 5,9760 | 5,7750 | 5,8500 | 5,8500 | 3.687.800 |
06 de dez. de 2022 | 6,0400 | 6,1100 | 5,8750 | 5,9400 | 5,9400 | 3.756.700 |
05 de dez. de 2022 | 6,1300 | 6,3300 | 6,0200 | 6,0400 | 6,0400 | 5.346.000 |
02 de dez. de 2022 | 5,8100 | 6,2500 | 5,7500 | 6,2200 | 6,2200 | 5.545.200 |
01 de dez. de 2022 | 6,0600 | 6,2300 | 5,9800 | 6,0100 | 6,0100 | 6.264.600 |
30 de nov. de 2022 | 5,7200 | 6,2200 | 5,6900 | 6,1100 | 6,1100 | 78.563.300 |
29 de nov. de 2022 | 5,6500 | 6,0000 | 5,5700 | 5,7800 | 5,7800 | 22.007.600 |
28 de nov. de 2022 | 5,2700 | 5,4600 | 5,2200 | 5,4300 | 5,4300 | 8.582.400 |
25 de nov. de 2022 | 5,2100 | 5,4200 | 5,1600 | 5,3300 | 5,3300 | 2.593.000 |
23 de nov. de 2022 | 5,1000 | 5,3200 | 5,0500 | 5,2500 | 5,2500 | 8.514.300 |
22 de nov. de 2022 | 4,8000 | 4,8400 | 4,5800 | 4,8300 | 4,8300 | 6.384.800 |
21 de nov. de 2022 | 4,9900 | 5,0200 | 4,6700 | 4,6900 | 4,6900 | 5.298.800 |
18 de nov. de 2022 | 5,3800 | 5,4500 | 5,0600 | 5,0700 | 5,0700 | 4.247.600 |
17 de nov. de 2022 | 5,2000 | 5,2400 | 5,0900 | 5,1900 | 5,1900 | 4.079.000 |
16 de nov. de 2022 | 5,5500 | 5,5550 | 5,3500 | 5,3800 | 5,3800 | 4.433.500 |
15 de nov. de 2022 | 5,6800 | 5,8950 | 5,6150 | 5,6500 | 5,6500 | 4.869.200 |
14 de nov. de 2022 | 5,4400 | 5,6700 | 5,3300 | 5,5300 | 5,5300 | 5.173.100 |
11 de nov. de 2022 | 5,2200 | 5,5450 | 5,1600 | 5,4800 | 5,4800 | 5.507.500 |
10 de nov. de 2022 | 4,8700 | 5,2500 | 4,8700 | 5,1900 | 5,1900 | 7.245.200 |
09 de nov. de 2022 | 4,7200 | 4,7300 | 4,4600 | 4,5300 | 4,5300 | 5.300.100 |
08 de nov. de 2022 | 4,6900 | 4,9800 | 4,6250 | 4,8100 | 4,8100 | 4.551.900 |
07 de nov. de 2022 | 4,6700 | 4,8150 | 4,4700 | 4,6600 | 4,6600 | 5.051.600 |
04 de nov. de 2022 | 4,7300 | 4,8200 | 4,4800 | 4,6100 | 4,6100 | 7.909.700 |
03 de nov. de 2022 | 5,0100 | 5,0100 | 4,6000 | 4,6700 | 4,6700 | 9.764.200 |
02 de nov. de 2022 | 5,7400 | 5,7600 | 5,0400 | 5,0500 | 5,0500 | 8.058.700 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |