Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
25 de jun. de 2024 | 4,5900 | 4,6000 | 4,3800 | 4,4000 | 4,4000 | 6.201.524 |
24 de jun. de 2024 | 4,7600 | 4,8200 | 4,6900 | 4,7800 | 4,7800 | 5.635.400 |
21 de jun. de 2024 | 4,7200 | 4,7800 | 4,5900 | 4,7500 | 4,7500 | 8.878.200 |
20 de jun. de 2024 | 4,5700 | 4,6900 | 4,5500 | 4,6400 | 4,6400 | 6.563.400 |
18 de jun. de 2024 | 4,5100 | 4,6300 | 4,4900 | 4,6100 | 4,6100 | 3.881.300 |
17 de jun. de 2024 | 4,6000 | 4,6400 | 4,4400 | 4,4900 | 4,4900 | 3.740.100 |
14 de jun. de 2024 | 4,3900 | 4,5900 | 4,3400 | 4,5600 | 4,5600 | 7.760.000 |
13 de jun. de 2024 | 4,4700 | 4,5000 | 4,3400 | 4,3700 | 4,3700 | 5.684.300 |
12 de jun. de 2024 | 4,6700 | 4,7200 | 4,4700 | 4,5100 | 4,5100 | 5.155.700 |
11 de jun. de 2024 | 4,4700 | 4,5400 | 4,4300 | 4,5100 | 4,5100 | 4.451.100 |
10 de jun. de 2024 | 4,5000 | 4,6100 | 4,4600 | 4,5800 | 4,5800 | 3.806.700 |
07 de jun. de 2024 | 4,5900 | 4,6000 | 4,4300 | 4,4400 | 4,4400 | 6.647.300 |
06 de jun. de 2024 | 4,6300 | 4,7400 | 4,5900 | 4,6700 | 4,6700 | 6.223.700 |
05 de jun. de 2024 | 4,6100 | 4,6400 | 4,5300 | 4,5500 | 4,5500 | 7.106.500 |
04 de jun. de 2024 | 4,8800 | 4,8800 | 4,5100 | 4,5500 | 4,5500 | 14.087.900 |
03 de jun. de 2024 | 5,0300 | 5,1600 | 4,9900 | 5,0600 | 5,0600 | 4.396.800 |
31 de mai. de 2024 | 5,1700 | 5,2200 | 5,0400 | 5,0700 | 5,0700 | 5.283.300 |
30 de mai. de 2024 | 5,0200 | 5,2600 | 5,0000 | 5,1200 | 5,1200 | 6.409.400 |
29 de mai. de 2024 | 5,0500 | 5,0900 | 4,9500 | 5,0400 | 5,0400 | 6.225.200 |
28 de mai. de 2024 | 5,3200 | 5,4000 | 5,0900 | 5,1200 | 5,1200 | 6.981.800 |
24 de mai. de 2024 | 5,2300 | 5,3300 | 5,2100 | 5,2200 | 5,2200 | 4.183.300 |
23 de mai. de 2024 | 5,2900 | 5,3100 | 5,0600 | 5,0900 | 5,0900 | 6.737.100 |
22 de mai. de 2024 | 5,5100 | 5,5300 | 5,1900 | 5,2500 | 5,2500 | 11.682.800 |
21 de mai. de 2024 | 5,6600 | 5,7400 | 5,5300 | 5,6600 | 5,6600 | 7.615.300 |
20 de mai. de 2024 | 5,7400 | 5,9100 | 5,6200 | 5,6900 | 5,6900 | 7.377.100 |
17 de mai. de 2024 | 5,5700 | 5,8000 | 5,5200 | 5,6900 | 5,6900 | 12.273.700 |
16 de mai. de 2024 | 5,4900 | 5,5200 | 5,3600 | 5,4700 | 5,4700 | 5.977.100 |
15 de mai. de 2024 | 5,1900 | 5,4900 | 5,0300 | 5,4400 | 5,4400 | 11.166.200 |
14 de mai. de 2024 | 4,8900 | 5,1100 | 4,8700 | 5,0900 | 5,0900 | 9.359.800 |
13 de mai. de 2024 | 5,0100 | 5,1000 | 5,0100 | 5,0400 | 5,0400 | 5.267.100 |
10 de mai. de 2024 | 5,0900 | 5,2100 | 5,0200 | 5,0400 | 5,0400 | 5.854.500 |
09 de mai. de 2024 | 4,7400 | 5,0800 | 4,7100 | 5,0500 | 5,0500 | 8.463.600 |
08 de mai. de 2024 | 4,7300 | 4,7600 | 4,6400 | 4,6600 | 4,6600 | 5.352.700 |
07 de mai. de 2024 | 4,9000 | 4,9900 | 4,8800 | 4,9100 | 4,9100 | 3.773.500 |
06 de mai. de 2024 | 4,8000 | 4,9100 | 4,7800 | 4,8700 | 4,8700 | 6.398.500 |
03 de mai. de 2024 | 4,6300 | 4,7100 | 4,5300 | 4,7000 | 4,7000 | 5.263.300 |
02 de mai. de 2024 | 4,5600 | 4,6200 | 4,5100 | 4,5600 | 4,5600 | 4.379.700 |
01 de mai. de 2024 | 4,7300 | 4,8200 | 4,6000 | 4,6100 | 4,6100 | 8.161.900 |
30 de abr. de 2024 | 4,8900 | 4,8900 | 4,6500 | 4,6500 | 4,6500 | 7.113.300 |
29 de abr. de 2024 | 4,9600 | 5,1400 | 4,9200 | 5,0700 | 5,0700 | 8.844.600 |
26 de abr. de 2024 | 4,8800 | 4,9800 | 4,7700 | 4,9300 | 4,9300 | 5.259.700 |
25 de abr. de 2024 | 4,7200 | 4,8800 | 4,6300 | 4,8500 | 4,8500 | 6.668.000 |
24 de abr. de 2024 | 4,7700 | 4,8900 | 4,7300 | 4,8800 | 4,8800 | 4.193.400 |
23 de abr. de 2024 | 4,7700 | 4,9000 | 4,7500 | 4,8500 | 4,8500 | 6.944.600 |
22 de abr. de 2024 | 4,9100 | 5,0300 | 4,8300 | 4,9800 | 4,9800 | 6.179.100 |
19 de abr. de 2024 | 5,2000 | 5,2200 | 5,1100 | 5,1200 | 5,1200 | 5.369.300 |
18 de abr. de 2024 | 5,3900 | 5,4400 | 5,2700 | 5,3200 | 5,3200 | 6.570.700 |
17 de abr. de 2024 | 5,4300 | 5,5600 | 5,3700 | 5,4200 | 5,4200 | 7.665.100 |
16 de abr. de 2024 | 5,1800 | 5,2600 | 5,1000 | 5,2000 | 5,2000 | 5.533.800 |
15 de abr. de 2024 | 5,4600 | 5,4600 | 5,2800 | 5,3200 | 5,3200 | 8.745.500 |
12 de abr. de 2024 | 5,7500 | 5,8500 | 5,3900 | 5,4400 | 5,4400 | 11.997.200 |
11 de abr. de 2024 | 5,5000 | 5,5700 | 5,3200 | 5,5500 | 5,5500 | 5.674.900 |
10 de abr. de 2024 | 5,3900 | 5,6200 | 5,3700 | 5,3800 | 5,3800 | 9.419.700 |
09 de abr. de 2024 | 5,7700 | 5,9300 | 5,4000 | 5,6800 | 5,6800 | 12.701.800 |
08 de abr. de 2024 | 5,3600 | 5,5700 | 5,3300 | 5,5100 | 5,5100 | 11.975.400 |
05 de abr. de 2024 | 5,0400 | 5,2000 | 5,0100 | 5,1800 | 5,1800 | 4.744.400 |
04 de abr. de 2024 | 5,0800 | 5,3100 | 5,0000 | 5,1000 | 5,1000 | 10.852.500 |
03 de abr. de 2024 | 4,7600 | 5,0400 | 4,7500 | 5,0300 | 5,0300 | 9.052.700 |
02 de abr. de 2024 | 4,7700 | 4,9000 | 4,7600 | 4,8200 | 4,8200 | 6.884.400 |
01 de abr. de 2024 | 4,7500 | 4,8600 | 4,6500 | 4,6700 | 4,6700 | 5.050.100 |
28 de mar. de 2024 | 4,5100 | 4,7300 | 4,5100 | 4,7100 | 4,7100 | 5.148.400 |
27 de mar. de 2024 | 4,3900 | 4,5200 | 4,3400 | 4,4900 | 4,4900 | 3.780.700 |
26 de mar. de 2024 | 4,6500 | 4,6800 | 4,4700 | 4,4700 | 4,4700 | 2.756.500 |
25 de mar. de 2024 | 4,6200 | 4,7200 | 4,5600 | 4,5700 | 4,5700 | 3.515.900 |
22 de mar. de 2024 | 4,6900 | 4,7000 | 4,5300 | 4,5500 | 4,5500 | 5.917.700 |
21 de mar. de 2024 | 4,6600 | 4,7600 | 4,5900 | 4,6200 | 4,6200 | 13.075.800 |
20 de mar. de 2024 | 4,0800 | 4,5400 | 4,0700 | 4,5400 | 4,5400 | 10.894.600 |
19 de mar. de 2024 | 4,0900 | 4,1700 | 4,0400 | 4,1400 | 4,1400 | 8.637.700 |
18 de mar. de 2024 | 4,3200 | 4,3400 | 4,1700 | 4,1700 | 4,1700 | 11.968.500 |
15 de mar. de 2024 | 4,5900 | 4,6600 | 4,5100 | 4,5200 | 4,5200 | 7.370.100 |
14 de mar. de 2024 | 4,6400 | 4,6400 | 4,4900 | 4,5600 | 4,5600 | 6.143.400 |
13 de mar. de 2024 | 4,6100 | 4,8200 | 4,5900 | 4,7500 | 4,7500 | 6.347.300 |
12 de mar. de 2024 | 4,4500 | 4,5300 | 4,3800 | 4,4700 | 4,4700 | 3.764.200 |
11 de mar. de 2024 | 4,5000 | 4,6500 | 4,4500 | 4,5700 | 4,5700 | 5.001.800 |
08 de mar. de 2024 | 4,5900 | 4,7200 | 4,5400 | 4,6400 | 4,6400 | 5.538.500 |
07 de mar. de 2024 | 4,4100 | 4,5800 | 4,3600 | 4,5600 | 4,5600 | 7.454.500 |
06 de mar. de 2024 | 4,1100 | 4,5000 | 4,1000 | 4,4500 | 4,4500 | 13.539.100 |
05 de mar. de 2024 | 3,9700 | 4,0300 | 3,8500 | 3,9300 | 3,9300 | 12.067.700 |
04 de mar. de 2024 | 4,1700 | 4,3000 | 4,1000 | 4,3000 | 4,3000 | 5.536.500 |
01 de mar. de 2024 | 4,1700 | 4,2700 | 4,1300 | 4,2400 | 4,2400 | 4.512.600 |
29 de fev. de 2024 | 4,2200 | 4,2400 | 4,0500 | 4,1200 | 4,1200 | 4.741.900 |
28 de fev. de 2024 | 4,1300 | 4,1600 | 4,0100 | 4,0300 | 4,0300 | 4.990.100 |
27 de fev. de 2024 | 4,2600 | 4,2900 | 4,2000 | 4,2100 | 4,2100 | 3.023.100 |
26 de fev. de 2024 | 4,2400 | 4,2800 | 4,1700 | 4,2000 | 4,2000 | 3.068.600 |
23 de fev. de 2024 | 4,2200 | 4,3000 | 4,1400 | 4,3000 | 4,3000 | 4.553.200 |
22 de fev. de 2024 | 4,3300 | 4,3600 | 4,2400 | 4,2400 | 4,2400 | 3.765.800 |
21 de fev. de 2024 | 4,3300 | 4,3500 | 4,2400 | 4,2800 | 4,2800 | 5.652.000 |
20 de fev. de 2024 | 4,5500 | 4,6100 | 4,4800 | 4,6000 | 4,6000 | 5.151.500 |
16 de fev. de 2024 | 4,5300 | 4,7000 | 4,5100 | 4,6600 | 4,6600 | 4.249.000 |
15 de fev. de 2024 | 4,5500 | 4,6900 | 4,5100 | 4,5500 | 4,5500 | 3.801.400 |
14 de fev. de 2024 | 4,2700 | 4,4300 | 4,2600 | 4,4100 | 4,4100 | 5.508.700 |
13 de fev. de 2024 | 4,2300 | 4,2400 | 4,1200 | 4,1800 | 4,1800 | 5.878.900 |
12 de fev. de 2024 | 4,2800 | 4,4300 | 4,2500 | 4,3800 | 4,3800 | 4.114.600 |
09 de fev. de 2024 | 4,2400 | 4,3000 | 4,1800 | 4,2800 | 4,2800 | 5.738.600 |
08 de fev. de 2024 | 4,4000 | 4,4200 | 4,3200 | 4,3500 | 4,3500 | 4.200.700 |
07 de fev. de 2024 | 4,6000 | 4,6100 | 4,4200 | 4,4600 | 4,4600 | 6.150.700 |
06 de fev. de 2024 | 4,7400 | 4,8200 | 4,7200 | 4,7800 | 4,7800 | 2.919.300 |
05 de fev. de 2024 | 4,6900 | 4,7200 | 4,5800 | 4,6500 | 4,6500 | 3.021.000 |
02 de fev. de 2024 | 4,8800 | 4,9300 | 4,7500 | 4,8300 | 4,8300 | 4.404.800 |
01 de fev. de 2024 | 4,8900 | 5,0800 | 4,8600 | 5,0800 | 5,0800 | 3.957.600 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |