Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de jun. de 2024 | 4,9200 | 4,9200 | 4,6900 | 4,8000 | 4,8000 | 12.500 |
27 de jun. de 2024 | 4,8500 | 4,9200 | 4,7600 | 4,8600 | 4,8600 | 11.500 |
26 de jun. de 2024 | 4,9200 | 5,0400 | 4,7800 | 4,7800 | 4,7800 | 12.300 |
25 de jun. de 2024 | 4,8200 | 5,0600 | 4,5100 | 5,0400 | 5,0400 | 46.900 |
24 de jun. de 2024 | 4,7200 | 4,9700 | 4,6700 | 4,7800 | 4,7800 | 8.300 |
21 de jun. de 2024 | 4,8600 | 4,9100 | 4,6700 | 4,7400 | 4,7400 | 44.200 |
20 de jun. de 2024 | 4,9000 | 4,9900 | 4,7600 | 4,7800 | 4,7800 | 14.900 |
18 de jun. de 2024 | 5,0000 | 5,0800 | 4,8200 | 4,9900 | 4,9900 | 32.100 |
17 de jun. de 2024 | 5,0000 | 5,1000 | 4,8000 | 5,1000 | 5,1000 | 24.600 |
14 de jun. de 2024 | 5,1500 | 5,1900 | 4,7400 | 4,8900 | 4,8900 | 25.700 |
13 de jun. de 2024 | 5,1600 | 5,2500 | 5,0500 | 5,0900 | 5,0900 | 17.400 |
12 de jun. de 2024 | 5,1800 | 5,5900 | 5,0300 | 5,2300 | 5,2300 | 128.600 |
11 de jun. de 2024 | 5,1800 | 5,2800 | 5,0000 | 5,1300 | 5,1300 | 21.500 |
10 de jun. de 2024 | 5,1900 | 5,5300 | 5,0800 | 5,2800 | 5,2800 | 7.000 |
07 de jun. de 2024 | 5,3000 | 5,3500 | 4,9500 | 5,3300 | 5,3300 | 51.900 |
06 de jun. de 2024 | 5,4400 | 5,4400 | 5,2000 | 5,3600 | 5,3600 | 16.400 |
05 de jun. de 2024 | 5,2100 | 5,4300 | 5,1300 | 5,3100 | 5,3100 | 13.900 |
04 de jun. de 2024 | 5,4900 | 5,5000 | 5,2000 | 5,2400 | 5,2400 | 18.600 |
03 de jun. de 2024 | 5,0900 | 5,6500 | 5,0900 | 5,4000 | 5,4000 | 38.400 |
31 de mai. de 2024 | 4,9600 | 5,4000 | 4,9600 | 5,2800 | 5,2800 | 23.300 |
30 de mai. de 2024 | 4,8300 | 5,2500 | 4,8300 | 5,0400 | 5,0400 | 46.200 |
29 de mai. de 2024 | 5,1000 | 5,1700 | 4,7100 | 4,9300 | 4,9300 | 69.600 |
28 de mai. de 2024 | 5,3900 | 5,6500 | 5,0600 | 5,2400 | 5,2400 | 42.900 |
24 de mai. de 2024 | 5,2000 | 5,6200 | 5,2000 | 5,3100 | 5,3100 | 18.700 |
23 de mai. de 2024 | 5,9100 | 5,9800 | 5,0700 | 5,2200 | 5,2200 | 125.200 |
22 de mai. de 2024 | 5,9800 | 6,1800 | 5,7800 | 5,9400 | 5,9400 | 25.500 |
21 de mai. de 2024 | 5,9300 | 6,0400 | 5,7700 | 5,9600 | 5,9600 | 48.900 |
20 de mai. de 2024 | 5,7300 | 6,2500 | 5,7300 | 6,0500 | 6,0500 | 54.600 |
17 de mai. de 2024 | 6,2400 | 6,3800 | 5,6200 | 5,9500 | 5,9500 | 97.700 |
16 de mai. de 2024 | 5,4400 | 6,2400 | 5,3300 | 6,1700 | 6,1700 | 198.900 |
15 de mai. de 2024 | 5,5600 | 5,8000 | 5,1100 | 5,4500 | 5,4500 | 106.100 |
14 de mai. de 2024 | 5,8900 | 5,8900 | 5,3000 | 5,7000 | 5,7000 | 72.600 |
13 de mai. de 2024 | 4,7500 | 5,7500 | 4,7500 | 5,5800 | 5,5800 | 111.800 |
10 de mai. de 2024 | 5,1600 | 5,3300 | 4,4000 | 4,8000 | 4,8000 | 137.900 |
09 de mai. de 2024 | 4,6000 | 6,0600 | 4,6000 | 5,0100 | 5,0100 | 458.600 |
08 de mai. de 2024 | 3,8800 | 4,4300 | 3,7500 | 4,3400 | 4,3400 | 388.800 |
07 de mai. de 2024 | 3,5600 | 3,5600 | 3,3100 | 3,4300 | 3,4300 | 20.000 |
06 de mai. de 2024 | 3,4000 | 3,5400 | 3,2900 | 3,4400 | 3,4400 | 35.700 |
03 de mai. de 2024 | 3,4000 | 3,4000 | 3,2300 | 3,3600 | 3,3600 | 13.400 |
02 de mai. de 2024 | 3,3300 | 3,3800 | 3,1000 | 3,2000 | 3,2000 | 12.400 |
01 de mai. de 2024 | 3,3100 | 3,3400 | 3,1100 | 3,2500 | 3,2500 | 12.300 |
30 de abr. de 2024 | 3,2200 | 3,3200 | 3,1500 | 3,3100 | 3,3100 | 3.400 |
29 de abr. de 2024 | 3,3600 | 3,3600 | 3,1100 | 3,1600 | 3,1600 | 14.200 |
26 de abr. de 2024 | 3,2100 | 3,5500 | 3,1500 | 3,3400 | 3,3400 | 24.100 |
25 de abr. de 2024 | 3,5300 | 3,5300 | 3,2800 | 3,2800 | 3,2800 | 15.500 |
24 de abr. de 2024 | 3,3500 | 3,5500 | 3,1700 | 3,5400 | 3,5400 | 16.900 |
23 de abr. de 2024 | 3,4500 | 3,4600 | 3,2600 | 3,2700 | 3,2700 | 7.700 |
22 de abr. de 2024 | 3,2700 | 3,4700 | 3,2000 | 3,4600 | 3,4600 | 21.200 |
19 de abr. de 2024 | 3,1600 | 3,3000 | 3,1000 | 3,1800 | 3,1800 | 13.600 |
18 de abr. de 2024 | 3,2100 | 3,2800 | 3,1000 | 3,1700 | 3,1700 | 11.600 |
17 de abr. de 2024 | 3,3400 | 3,3400 | 3,1200 | 3,2600 | 3,2600 | 14.200 |
16 de abr. de 2024 | 3,4000 | 3,5000 | 3,1400 | 3,1600 | 3,1600 | 20.300 |
15 de abr. de 2024 | 3,3900 | 3,3900 | 3,2000 | 3,2900 | 3,2900 | 13.700 |
12 de abr. de 2024 | 3,2500 | 3,4800 | 3,2200 | 3,3000 | 3,3000 | 14.700 |
11 de abr. de 2024 | 3,3800 | 3,5200 | 3,3000 | 3,4300 | 3,4300 | 14.600 |
10 de abr. de 2024 | 3,5100 | 3,5200 | 3,3800 | 3,4200 | 3,4200 | 12.700 |
09 de abr. de 2024 | 3,4400 | 3,5700 | 3,2800 | 3,4100 | 3,4100 | 16.000 |
08 de abr. de 2024 | 3,3200 | 3,3900 | 3,2500 | 3,3800 | 3,3800 | 15.500 |
05 de abr. de 2024 | 3,3300 | 3,3300 | 3,1400 | 3,2500 | 3,2500 | 33.500 |
04 de abr. de 2024 | 3,8600 | 3,9100 | 2,9800 | 3,4000 | 3,4000 | 129.700 |
03 de abr. de 2024 | 3,7000 | 3,9000 | 3,7000 | 3,8600 | 3,8600 | 8.700 |
02 de abr. de 2024 | 3,8600 | 3,9400 | 3,7100 | 3,7500 | 3,7500 | 27.100 |
01 de abr. de 2024 | 4,0500 | 4,0500 | 3,8300 | 3,8500 | 3,8500 | 23.500 |
28 de mar. de 2024 | 3,9900 | 4,0700 | 3,8700 | 4,0400 | 4,0400 | 49.900 |
27 de mar. de 2024 | 3,9600 | 4,0000 | 3,7300 | 3,9800 | 3,9800 | 53.800 |
26 de mar. de 2024 | 4,0700 | 4,1500 | 3,7100 | 3,9200 | 3,9200 | 84.800 |
25 de mar. de 2024 | 3,6500 | 4,1900 | 3,6000 | 3,9900 | 3,9900 | 149.600 |
22 de mar. de 2024 | 3,4400 | 3,6800 | 3,4000 | 3,6200 | 3,6200 | 37.600 |
21 de mar. de 2024 | 3,5800 | 3,5800 | 3,3700 | 3,5000 | 3,5000 | 48.400 |
20 de mar. de 2024 | 3,2500 | 3,6800 | 3,2200 | 3,4800 | 3,4800 | 90.400 |
19 de mar. de 2024 | 3,1500 | 3,2700 | 3,0100 | 3,2400 | 3,2400 | 43.400 |
18 de mar. de 2024 | 2,9100 | 3,2100 | 2,9000 | 3,1900 | 3,1900 | 47.500 |
15 de mar. de 2024 | 3,0700 | 3,2300 | 2,9200 | 2,9300 | 2,9300 | 43.400 |
14 de mar. de 2024 | 2,9500 | 3,1500 | 2,9100 | 3,0700 | 3,0700 | 57.400 |
13 de mar. de 2024 | 3,1100 | 3,1600 | 2,8100 | 3,0100 | 3,0100 | 51.000 |
12 de mar. de 2024 | 3,1700 | 3,1800 | 3,0200 | 3,0400 | 3,0400 | 26.200 |
11 de mar. de 2024 | 3,1400 | 3,2500 | 3,0100 | 3,1000 | 3,1000 | 50.000 |
08 de mar. de 2024 | 2,8300 | 3,1000 | 2,7000 | 3,0400 | 3,0400 | 125.700 |
07 de mar. de 2024 | 2,7600 | 2,8700 | 2,6700 | 2,7300 | 2,7300 | 23.200 |
06 de mar. de 2024 | 2,7400 | 2,8900 | 2,6800 | 2,7600 | 2,7600 | 17.600 |
05 de mar. de 2024 | 2,8500 | 2,8900 | 2,6600 | 2,7600 | 2,7600 | 57.100 |
04 de mar. de 2024 | 2,6500 | 2,9300 | 2,5500 | 2,8900 | 2,8900 | 100.900 |
01 de mar. de 2024 | 2,7800 | 2,8700 | 2,5900 | 2,6900 | 2,6900 | 81.300 |
29 de fev. de 2024 | 2,7700 | 3,0000 | 2,7700 | 2,8200 | 2,8200 | 34.200 |
28 de fev. de 2024 | 3,0400 | 3,1500 | 2,7800 | 2,8100 | 2,8100 | 61.500 |
27 de fev. de 2024 | 2,9300 | 3,2300 | 2,8100 | 3,1400 | 3,1400 | 133.600 |
26 de fev. de 2024 | 3,1500 | 3,2000 | 2,7000 | 2,9300 | 2,9300 | 184.100 |
23 de fev. de 2024 | 3,4100 | 3,5900 | 3,1000 | 3,1000 | 3,1000 | 186.900 |
22 de fev. de 2024 | 3,3300 | 4,0900 | 2,8700 | 3,3400 | 3,3400 | 739.900 |
21 de fev. de 2024 | 3,2000 | 4,5800 | 2,7100 | 3,7800 | 3,7800 | 16.616.600 |
20 de fev. de 2024 | 2,7000 | 2,7100 | 2,3000 | 2,3000 | 2,3000 | 60.300 |
16 de fev. de 2024 | 2,4400 | 2,6700 | 2,3500 | 2,5700 | 2,5700 | 44.300 |
15 de fev. de 2024 | 2,3900 | 2,4400 | 2,3600 | 2,4300 | 2,4300 | 20.700 |
14 de fev. de 2024 | 2,1200 | 2,4000 | 2,0500 | 2,3000 | 2,3000 | 52.500 |
13 de fev. de 2024 | 2,0500 | 2,2300 | 1,9900 | 2,2000 | 2,2000 | 26.400 |
12 de fev. de 2024 | 2,0200 | 2,1000 | 1,9800 | 2,0800 | 2,0800 | 15.400 |
09 de fev. de 2024 | 1,9900 | 2,0200 | 1,8900 | 1,9800 | 1,9800 | 14.000 |
08 de fev. de 2024 | 1,8100 | 1,9900 | 1,8100 | 1,9800 | 1,9800 | 11.000 |
07 de fev. de 2024 | 1,8700 | 1,9900 | 1,7000 | 1,8600 | 1,8600 | 30.600 |
06 de fev. de 2024 | 1,7000 | 2,0300 | 1,6500 | 1,8100 | 1,8100 | 75.800 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |