Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
31 de mar. de 2023 | 3,1900 | 3,2500 | 3,1400 | 3,2500 | 3,2500 | 523.300 |
30 de mar. de 2023 | 3,0800 | 3,2800 | 3,0700 | 3,1900 | 3,1900 | 865.300 |
29 de mar. de 2023 | 3,1600 | 3,2000 | 2,9700 | 3,0200 | 3,0200 | 648.300 |
28 de mar. de 2023 | 3,1500 | 3,2400 | 3,0600 | 3,1500 | 3,1500 | 568.100 |
27 de mar. de 2023 | 3,2100 | 3,2900 | 3,0100 | 3,1300 | 3,1300 | 1.016.000 |
24 de mar. de 2023 | 3,2100 | 3,3400 | 3,1700 | 3,1900 | 3,1900 | 1.110.100 |
23 de mar. de 2023 | 3,5900 | 3,6100 | 3,2300 | 3,2500 | 3,2500 | 855.700 |
22 de mar. de 2023 | 3,5500 | 3,6900 | 3,4800 | 3,5900 | 3,5900 | 743.200 |
21 de mar. de 2023 | 3,6800 | 3,7500 | 3,5100 | 3,5200 | 3,5200 | 678.900 |
20 de mar. de 2023 | 3,7800 | 3,7900 | 3,6400 | 3,6500 | 3,6500 | 688.400 |
17 de mar. de 2023 | 3,8200 | 3,8700 | 3,6600 | 3,8100 | 3,8100 | 839.500 |
16 de mar. de 2023 | 3,8500 | 3,9600 | 3,8000 | 3,8800 | 3,8800 | 441.900 |
15 de mar. de 2023 | 3,7000 | 3,8800 | 3,6100 | 3,8400 | 3,8400 | 885.400 |
14 de mar. de 2023 | 3,9300 | 3,9300 | 3,7000 | 3,8000 | 3,8000 | 898.000 |
13 de mar. de 2023 | 3,7300 | 3,9500 | 3,6600 | 3,9400 | 3,9400 | 470.300 |
10 de mar. de 2023 | 3,8500 | 3,8700 | 3,6800 | 3,8000 | 3,8000 | 1.070.800 |
09 de mar. de 2023 | 3,8500 | 4,0500 | 3,8500 | 3,9000 | 3,9000 | 779.800 |
08 de mar. de 2023 | 3,7800 | 4,1800 | 3,7800 | 3,9000 | 3,9000 | 1.473.300 |
07 de mar. de 2023 | 3,6400 | 3,7900 | 3,6100 | 3,7900 | 3,7900 | 530.600 |
06 de mar. de 2023 | 3,5400 | 3,6500 | 3,5400 | 3,6100 | 3,6100 | 282.500 |
03 de mar. de 2023 | 3,5700 | 3,7000 | 3,5500 | 3,5500 | 3,5500 | 574.200 |
02 de mar. de 2023 | 3,5400 | 3,6000 | 3,4800 | 3,5300 | 3,5300 | 629.400 |
01 de mar. de 2023 | 3,7500 | 3,7700 | 3,4300 | 3,5400 | 3,5400 | 1.163.000 |
28 de fev. de 2023 | 3,7400 | 3,9200 | 3,7200 | 3,7400 | 3,7400 | 803.600 |
27 de fev. de 2023 | 3,9300 | 4,0000 | 3,7500 | 3,7500 | 3,7500 | 641.200 |
24 de fev. de 2023 | 3,8300 | 3,9500 | 3,7100 | 3,9500 | 3,9500 | 1.067.700 |
23 de fev. de 2023 | 3,8500 | 3,9300 | 3,7800 | 3,8000 | 3,8000 | 214.600 |
22 de fev. de 2023 | 3,8800 | 3,9200 | 3,7000 | 3,8800 | 3,8800 | 430.600 |
17 de fev. de 2023 | 3,7800 | 3,9200 | 3,7300 | 3,8300 | 3,8300 | 333.800 |
16 de fev. de 2023 | 3,8300 | 3,9000 | 3,7200 | 3,7700 | 3,7700 | 706.000 |
15 de fev. de 2023 | 3,7000 | 3,8500 | 3,6300 | 3,8400 | 3,8400 | 384.800 |
14 de fev. de 2023 | 3,7800 | 3,9300 | 3,6900 | 3,6900 | 3,6900 | 498.600 |
13 de fev. de 2023 | 3,6200 | 3,7900 | 3,5700 | 3,7400 | 3,7400 | 764.600 |
10 de fev. de 2023 | 3,8100 | 3,9400 | 3,6000 | 3,6400 | 3,6400 | 1.203.200 |
09 de fev. de 2023 | 3,9400 | 4,0700 | 3,8000 | 3,8700 | 3,8700 | 765.800 |
08 de fev. de 2023 | 3,9600 | 4,0300 | 3,8500 | 3,9400 | 3,9400 | 733.900 |
07 de fev. de 2023 | 4,1000 | 4,1300 | 3,9100 | 3,9100 | 3,9100 | 629.800 |
06 de fev. de 2023 | 4,2300 | 4,2300 | 4,0800 | 4,0800 | 4,0800 | 527.900 |
03 de fev. de 2023 | 4,5400 | 4,5500 | 4,1500 | 4,2000 | 4,2000 | 757.300 |
02 de fev. de 2023 | 4,5200 | 4,7900 | 4,5000 | 4,5000 | 4,5000 | 906.300 |
01 de fev. de 2023 | 4,7700 | 4,7900 | 4,4200 | 4,5900 | 4,5900 | 1.385.000 |
31 de jan. de 2023 | 4,2400 | 4,7800 | 4,2300 | 4,7800 | 4,7800 | 797.000 |
30 de jan. de 2023 | 4,4900 | 4,5600 | 4,2200 | 4,2200 | 4,2200 | 526.200 |
27 de jan. de 2023 | 4,4200 | 4,5100 | 4,3100 | 4,4600 | 4,4600 | 394.300 |
26 de jan. de 2023 | 4,4400 | 4,5100 | 4,3500 | 4,4500 | 4,4500 | 259.700 |
25 de jan. de 2023 | 4,3600 | 4,5100 | 4,3200 | 4,4400 | 4,4400 | 506.000 |
24 de jan. de 2023 | 4,3700 | 4,4300 | 4,3100 | 4,3700 | 4,3700 | 537.200 |
23 de jan. de 2023 | 4,6000 | 4,6100 | 4,3200 | 4,3500 | 4,3500 | 808.900 |
20 de jan. de 2023 | 4,3900 | 4,4800 | 4,2800 | 4,4400 | 4,4400 | 627.400 |
19 de jan. de 2023 | 4,1000 | 4,4000 | 4,0700 | 4,3600 | 4,3600 | 541.500 |
18 de jan. de 2023 | 4,1000 | 4,3300 | 4,1000 | 4,1500 | 4,1500 | 529.200 |
17 de jan. de 2023 | 4,1500 | 4,2300 | 4,0800 | 4,0800 | 4,0800 | 335.500 |
16 de jan. de 2023 | 4,2200 | 4,3000 | 4,0600 | 4,1600 | 4,1600 | 526.800 |
13 de jan. de 2023 | 4,3300 | 4,3300 | 4,1600 | 4,2700 | 4,2700 | 720.700 |
12 de jan. de 2023 | 4,1000 | 4,4500 | 4,0000 | 4,3500 | 4,3500 | 1.209.700 |
11 de jan. de 2023 | 4,1100 | 4,2000 | 4,0000 | 4,1300 | 4,1300 | 1.370.800 |
10 de jan. de 2023 | 4,0100 | 4,2600 | 3,9800 | 4,1300 | 4,1300 | 1.868.900 |
09 de jan. de 2023 | 3,9700 | 4,1300 | 3,8700 | 4,0400 | 4,0400 | 2.045.400 |
06 de jan. de 2023 | 4,0800 | 4,1100 | 3,9600 | 4,0400 | 4,0400 | 1.110.100 |
05 de jan. de 2023 | 4,0300 | 4,1200 | 3,9600 | 4,0000 | 4,0000 | 1.231.600 |
04 de jan. de 2023 | 4,0400 | 4,0800 | 3,9500 | 3,9600 | 3,9600 | 1.406.400 |
03 de jan. de 2023 | 4,2800 | 4,4300 | 3,9900 | 4,0000 | 4,0000 | 1.849.400 |
02 de jan. de 2023 | 4,4000 | 4,4000 | 4,2300 | 4,3600 | 4,3600 | 497.800 |
29 de dez. de 2022 | 4,4200 | 4,4900 | 4,3700 | 4,4700 | 4,4700 | 1.179.800 |
28 de dez. de 2022 | 4,3700 | 4,4800 | 4,3400 | 4,4200 | 4,4200 | 967.200 |
27 de dez. de 2022 | 4,5800 | 4,5800 | 4,3000 | 4,3700 | 4,3700 | 667.200 |
26 de dez. de 2022 | 4,3400 | 4,5800 | 4,2600 | 4,5800 | 4,5800 | 573.300 |
23 de dez. de 2022 | 4,3200 | 4,4200 | 4,2900 | 4,3400 | 4,3400 | 770.900 |
22 de dez. de 2022 | 4,3800 | 4,4300 | 4,2500 | 4,3000 | 4,3000 | 590.000 |
21 de dez. de 2022 | 4,3800 | 4,4500 | 4,2300 | 4,3800 | 4,3800 | 774.500 |
20 de dez. de 2022 | 4,3200 | 4,5000 | 4,2500 | 4,3800 | 4,3800 | 1.008.600 |
19 de dez. de 2022 | 4,2700 | 4,4200 | 4,2500 | 4,2600 | 4,2600 | 706.800 |
16 de dez. de 2022 | 4,5000 | 4,5100 | 4,2400 | 4,3000 | 4,3000 | 834.000 |
15 de dez. de 2022 | 4,5000 | 4,7200 | 4,4600 | 4,5000 | 4,5000 | 909.000 |
14 de dez. de 2022 | 4,5500 | 4,6400 | 4,3500 | 4,5200 | 4,5200 | 1.274.100 |
13 de dez. de 2022 | 4,8400 | 4,9500 | 4,5400 | 4,5600 | 4,5600 | 1.089.900 |
12 de dez. de 2022 | 4,9200 | 4,9900 | 4,6500 | 4,7600 | 4,7600 | 901.600 |
09 de dez. de 2022 | 4,9800 | 5,0100 | 4,8700 | 4,9500 | 4,9500 | 461.000 |
08 de dez. de 2022 | 5,1100 | 5,1900 | 4,9400 | 4,9500 | 4,9500 | 673.400 |
07 de dez. de 2022 | 5,0800 | 5,2100 | 5,0500 | 5,1400 | 5,1400 | 528.200 |
06 de dez. de 2022 | 5,0800 | 5,1700 | 5,0200 | 5,1100 | 5,1100 | 527.700 |
05 de dez. de 2022 | 5,3600 | 5,4200 | 5,0500 | 5,0700 | 5,0700 | 648.800 |
02 de dez. de 2022 | 5,3000 | 5,4400 | 5,2000 | 5,4000 | 5,4000 | 662.600 |
01 de dez. de 2022 | 5,4400 | 5,5200 | 5,2500 | 5,2700 | 5,2700 | 945.600 |
30 de nov. de 2022 | 5,3600 | 5,5200 | 5,1700 | 5,5200 | 5,5200 | 1.158.700 |
29 de nov. de 2022 | 5,1900 | 5,3600 | 5,0900 | 5,3600 | 5,3600 | 908.000 |
28 de nov. de 2022 | 5,6800 | 5,6800 | 5,0000 | 5,2000 | 5,2000 | 2.532.700 |
25 de nov. de 2022 | 6,2200 | 6,2200 | 5,6600 | 5,6900 | 5,6900 | 895.800 |
24 de nov. de 2022 | 5,9400 | 6,2400 | 5,9400 | 6,2400 | 6,2400 | 511.200 |
23 de nov. de 2022 | 5,8200 | 5,9800 | 5,6700 | 5,9200 | 5,9200 | 456.500 |
22 de nov. de 2022 | 6,1100 | 6,3100 | 5,7800 | 5,8700 | 5,8700 | 885.400 |
21 de nov. de 2022 | 5,9500 | 6,0400 | 5,7000 | 6,0200 | 6,0200 | 687.200 |
18 de nov. de 2022 | 5,8500 | 6,3900 | 5,8500 | 5,8800 | 5,8800 | 1.499.800 |
17 de nov. de 2022 | 5,7500 | 5,9200 | 5,5900 | 5,7400 | 5,7400 | 1.130.300 |
16 de nov. de 2022 | 6,2600 | 6,3700 | 5,7000 | 5,7000 | 5,7000 | 1.019.300 |
14 de nov. de 2022 | 6,5900 | 6,7100 | 6,1000 | 6,2400 | 6,2400 | 680.000 |
11 de nov. de 2022 | 7,0000 | 7,0100 | 6,4700 | 6,5200 | 6,5200 | 915.600 |
10 de nov. de 2022 | 7,5000 | 7,5100 | 6,8700 | 7,0900 | 7,0900 | 917.000 |
09 de nov. de 2022 | 7,9500 | 7,9900 | 7,5200 | 7,5800 | 7,5800 | 405.600 |
08 de nov. de 2022 | 8,2500 | 8,2600 | 7,9400 | 7,9700 | 7,9700 | 459.900 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |