Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 114,2710 | 116,2570 | 114,0860 | 116,1840 | 116,1840 | - |
26 de abr. de 2024 | 114,4770 | 115,7120 | 103,0430 | 114,4770 | 114,4770 | - |
25 de abr. de 2024 | 114,0110 | 114,5370 | 114,0230 | 114,0110 | 114,0110 | - |
24 de abr. de 2024 | 113,6900 | 113,9240 | 113,6900 | 113,6900 | 113,6900 | - |
23 de abr. de 2024 | 113,6620 | 113,7730 | 113,4797 | 113,6620 | 113,6620 | - |
22 de abr. de 2024 | 113,5770 | 113,7000 | 113,4740 | 113,5830 | 113,5830 | - |
19 de abr. de 2024 | 113,5060 | 113,6440 | 112,4850 | 113,5060 | 113,5060 | - |
18 de abr. de 2024 | 113,4520 | 113,6120 | 113,3230 | 113,4520 | 113,4520 | - |
17 de abr. de 2024 | 113,3510 | 113,6080 | 113,2079 | 113,3510 | 113,3510 | - |
16 de abr. de 2024 | 113,1300 | 113,4120 | 112,8514 | 113,1300 | 113,1300 | - |
15 de abr. de 2024 | 112,6740 | 113,3560 | 112,6115 | 112,6740 | 112,6740 | - |
12 de abr. de 2024 | 113,2340 | 113,2340 | 112,1920 | 113,2340 | 113,2340 | - |
11 de abr. de 2024 | 112,9670 | 113,2200 | 112,8610 | 112,9670 | 112,9670 | - |
10 de abr. de 2024 | 112,8600 | 112,9650 | 112,6799 | 112,8600 | 112,8600 | - |
09 de abr. de 2024 | 112,6750 | 112,8970 | 112,6072 | 112,6750 | 112,6750 | - |
08 de abr. de 2024 | 112,3935 | 112,6450 | 112,3433 | 112,3935 | 112,3935 | - |
05 de abr. de 2024 | 112,1830 | 112,4670 | 111,8870 | 112,1830 | 112,1830 | - |
04 de abr. de 2024 | 112,4450 | 112,6610 | 112,4183 | 112,4450 | 112,4450 | - |
03 de abr. de 2024 | 112,1300 | 112,4840 | 112,0462 | 112,1300 | 112,1300 | - |
02 de abr. de 2024 | 112,0680 | 112,2120 | 111,9890 | 112,0680 | 112,0680 | - |
01 de abr. de 2024 | 112,3032 | 112,3400 | 112,0766 | 112,3032 | 112,3032 | - |
29 de mar. de 2024 | 112,1770 | 112,2070 | 111,9620 | 112,1770 | 112,1770 | - |
28 de mar. de 2024 | 112,1440 | 112,3800 | 111,9450 | 112,1440 | 112,1440 | - |
27 de mar. de 2024 | 112,5680 | 112,7150 | 112,0460 | 112,5680 | 112,5680 | - |
26 de mar. de 2024 | 112,4680 | 112,6560 | 112,4230 | 112,4680 | 112,4680 | - |
25 de mar. de 2024 | 112,1100 | 112,5180 | 112,0290 | 112,1100 | 112,1100 | - |
22 de mar. de 2024 | 112,8430 | 112,9260 | 112,0280 | 112,8430 | 112,8430 | - |
21 de mar. de 2024 | 112,5591 | 113,0320 | 112,3965 | 112,5591 | 112,5591 | - |
20 de mar. de 2024 | 112,5010 | 112,8910 | 112,4800 | 112,5010 | 112,5010 | - |
19 de mar. de 2024 | 111,3567 | 112,3830 | 111,2986 | 111,3641 | 111,3641 | - |
18 de mar. de 2024 | 111,3050 | 111,5510 | 111,3030 | 111,3050 | 111,3050 | - |
15 de mar. de 2024 | 110,9700 | 111,4750 | 110,7190 | 110,9700 | 110,9700 | - |
14 de mar. de 2024 | 110,8290 | 111,0180 | 110,4020 | 110,8290 | 110,8290 | - |
13 de mar. de 2024 | 110,7890 | 111,0310 | 110,5438 | 110,7890 | 110,7890 | - |
12 de mar. de 2024 | 110,2990 | 110,9840 | 110,2499 | 110,2990 | 110,2990 | - |
11 de mar. de 2024 | 110,2370 | 110,5280 | 110,1440 | 110,2370 | 110,2370 | - |
08 de mar. de 2024 | 110,8948 | 111,0940 | 103,6090 | 110,8948 | 110,8948 | - |
07 de mar. de 2024 | 111,5140 | 111,5130 | 110,5290 | 111,5140 | 111,5140 | - |
06 de mar. de 2024 | 111,7250 | 111,7430 | 111,3490 | 111,7250 | 111,7250 | - |
05 de mar. de 2024 | 111,7235 | 111,8235 | 111,7235 | 112,0020 | 112,0020 | - |
04 de mar. de 2024 | 111,6890 | 112,0790 | 111,5349 | 111,6890 | 111,6890 | - |
01 de mar. de 2024 | 111,5120 | 111,8760 | 111,5030 | 111,5120 | 111,5120 | - |
29 de fev. de 2024 | 111,9260 | 111,9120 | 111,0870 | 111,9260 | 111,9260 | - |
28 de fev. de 2024 | 111,9740 | 112,0460 | 111,8313 | 111,9740 | 111,9740 | - |
27 de fev. de 2024 | 111,9950 | 112,0420 | 111,7360 | 111,9950 | 111,9950 | - |
26 de fev. de 2024 | 112,0100 | 112,1480 | 111,7909 | 112,0180 | 112,0180 | - |
23 de fev. de 2024 | 112,0630 | 112,1170 | 111,8711 | 112,0630 | 112,0630 | - |
22 de fev. de 2024 | 111,8740 | 112,1310 | 111,8280 | 111,8740 | 111,8740 | - |
21 de fev. de 2024 | 111,5830 | 111,8460 | 111,5540 | 111,5830 | 111,5830 | - |
20 de fev. de 2024 | 111,6060 | 111,7470 | 111,4506 | 111,6060 | 111,6060 | - |
19 de fev. de 2024 | 111,5850 | 111,5850 | 111,3843 | 111,5520 | 111,5520 | - |
16 de fev. de 2024 | 111,4280 | 111,7270 | 111,4160 | 111,4280 | 111,4280 | - |
15 de fev. de 2024 | 111,6630 | 111,7020 | 111,2810 | 111,6630 | 111,6630 | - |
14 de fev. de 2024 | 111,5520 | 111,6920 | 111,3854 | 111,5520 | 111,5520 | - |
13 de fev. de 2024 | 111,0920 | 111,6090 | 110,9546 | 111,0880 | 111,0880 | - |
12 de fev. de 2024 | 110,8750 | 111,1380 | 110,7459 | 110,8750 | 110,8750 | - |
09 de fev. de 2024 | 110,7886 | 111,0590 | 110,7786 | 110,7886 | 110,7886 | - |
08 de fev. de 2024 | 110,2350 | 110,9000 | 110,1630 | 110,2350 | 110,2350 | - |
07 de fev. de 2024 | 109,9960 | 110,3680 | 109,9740 | 109,9960 | 109,9960 | - |
06 de fev. de 2024 | 110,3440 | 110,5330 | 110,0833 | 110,3440 | 110,3440 | - |
05 de fev. de 2024 | 110,5260 | 110,6080 | 109,4090 | 110,5260 | 110,5260 | - |
02 de fev. de 2024 | 109,5580 | 110,5600 | 109,4160 | 109,5580 | 109,5580 | - |
01 de fev. de 2024 | 109,6490 | 109,7060 | 109,1490 | 109,6490 | 109,6490 | - |
31 de jan. de 2024 | 110,0150 | 110,3770 | 109,2890 | 110,0150 | 110,0150 | - |
30 de jan. de 2024 | 110,0690 | 110,3050 | 109,8760 | 110,0690 | 110,0690 | - |
29 de jan. de 2024 | 110,3720 | 110,5550 | 110,0423 | 110,3720 | 110,3720 | - |
26 de jan. de 2024 | 110,2000 | 110,5280 | 110,0204 | 110,2000 | 110,2000 | - |
25 de jan. de 2024 | 110,1630 | 110,3350 | 109,8359 | 110,1630 | 110,1630 | - |
24 de jan. de 2024 | 110,5430 | 110,5390 | 109,7450 | 110,5430 | 110,5430 | - |
23 de jan. de 2024 | 110,3670 | 110,7470 | 109,9180 | 110,3670 | 110,3670 | - |
22 de jan. de 2024 | 110,4910 | 110,5790 | 110,0830 | 110,4910 | 110,4910 | - |
19 de jan. de 2024 | 110,2043 | 110,7530 | 110,1520 | 110,2043 | 110,2043 | - |
18 de jan. de 2024 | 110,1600 | 110,2680 | 109,9400 | 110,1600 | 110,1600 | - |
17 de jan. de 2024 | 109,6720 | 110,2780 | 109,5520 | 109,6720 | 109,6720 | - |
16 de jan. de 2024 | 109,2880 | 109,6200 | 109,0900 | 109,2880 | 109,2880 | - |
15 de jan. de 2024 | 108,9600 | 109,4310 | 108,8820 | 108,9600 | 108,9600 | - |
12 de jan. de 2024 | 109,0640 | 109,2730 | 108,6330 | 109,0640 | 109,0640 | - |
11 de jan. de 2024 | 109,4640 | 109,7700 | 109,2564 | 109,4640 | 109,4640 | - |
10 de jan. de 2024 | 108,5080 | 109,4250 | 108,5330 | 108,5080 | 108,5080 | - |
09 de jan. de 2024 | 108,5490 | 108,5750 | 108,0420 | 108,5490 | 108,5490 | - |
08 de jan. de 2024 | 108,8200 | 108,8820 | 108,1770 | 108,8200 | 108,8200 | - |
05 de jan. de 2024 | 108,8890 | 109,3960 | 108,2220 | 108,8890 | 108,8890 | - |
04 de jan. de 2024 | 107,6440 | 108,8990 | 107,5415 | 107,6440 | 107,6440 | - |
03 de jan. de 2024 | 107,1610 | 108,0190 | 103,0670 | 107,1610 | 107,1610 | - |
02 de jan. de 2024 | 106,9160 | 107,2470 | 106,8031 | 106,9160 | 106,9160 | - |
01 de jan. de 2024 | 106,7020 | 106,8585 | 106,8585 | 106,7020 | 106,7020 | - |
29 de dez. de 2023 | 107,0904 | 107,4390 | 106,7110 | 107,0904 | 107,0904 | - |
28 de dez. de 2023 | 107,1500 | 107,3730 | 106,5600 | 107,1500 | 107,1500 | - |
27 de dez. de 2023 | 107,6480 | 108,0030 | 107,4169 | 107,6480 | 107,6480 | - |
26 de dez. de 2023 | 107,2994 | 107,7190 | 107,2690 | 107,2994 | 107,2994 | - |
25 de dez. de 2023 | 107,3560 | 107,5869 | 100,0310 | 107,3560 | 107,3560 | - |
22 de dez. de 2023 | 107,0760 | 107,6790 | 106,9500 | 107,0760 | 107,0760 | - |
21 de dez. de 2023 | 107,7610 | 107,7850 | 107,0160 | 107,7610 | 107,7610 | - |
20 de dez. de 2023 | 108,2870 | 108,3690 | 107,7510 | 108,2870 | 108,2870 | - |
19 de dez. de 2023 | 107,1320 | 108,7570 | 106,8259 | 107,1320 | 107,1320 | - |
18 de dez. de 2023 | 106,7290 | 107,3780 | 106,6300 | 106,7290 | 106,7290 | - |
15 de dez. de 2023 | 107,1020 | 107,1580 | 106,2580 | 107,1020 | 107,1020 | - |
14 de dez. de 2023 | 107,1160 | 107,2080 | 106,1860 | 107,1160 | 107,1160 | - |
13 de dez. de 2023 | 108,2821 | 108,5910 | 108,1640 | 108,2821 | 108,2821 | - |
12 de dez. de 2023 | 108,6990 | 108,7100 | 108,1870 | 108,6990 | 108,6990 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |