Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de jul. de 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
25 de jul. de 2024 | 4,9800 | 5,0500 | 4,9400 | 4,9400 | 4,9400 | - |
24 de jul. de 2024 | 5,2500 | 5,2500 | 4,9800 | 4,9800 | 4,9800 | - |
23 de jul. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
22 de jul. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
19 de jul. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
18 de jul. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
17 de jul. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
16 de jul. de 2024 | 5,2500 | 5,2500 | 5,1500 | 5,2500 | 5,2500 | - |
15 de jul. de 2024 | 5,1000 | 5,3000 | 5,1000 | 5,2500 | 5,2500 | - |
12 de jul. de 2024 | 5,2500 | 5,3000 | 5,2500 | 5,2500 | 5,2500 | - |
11 de jul. de 2024 | 5,3500 | 5,3500 | 5,2500 | 5,2500 | 5,2500 | - |
10 de jul. de 2024 | 5,4500 | 5,4500 | 5,3500 | 5,3500 | 5,3500 | - |
09 de jul. de 2024 | 5,4500 | 5,4500 | 5,4000 | 5,4500 | 5,4500 | - |
08 de jul. de 2024 | 5,3500 | 5,4500 | 5,3500 | 5,4500 | 5,4500 | - |
05 de jul. de 2024 | 5,3500 | 5,4000 | 5,3500 | 5,3500 | 5,3500 | - |
04 de jul. de 2024 | 5,3500 | 5,4000 | 5,3500 | 5,3500 | 5,3500 | - |
03 de jul. de 2024 | 5,3500 | 5,4000 | 5,3500 | 5,3500 | 5,3500 | - |
02 de jul. de 2024 | 5,3500 | 5,4000 | 5,3500 | 5,3500 | 5,3500 | - |
01 de jul. de 2024 | 5,6500 | 5,6500 | 5,3500 | 5,3500 | 5,3500 | - |
28 de jun. de 2024 | 5,6500 | 5,8500 | 5,5500 | 5,5500 | 5,5500 | - |
27 de jun. de 2024 | 5,6500 | 5,8500 | 5,6500 | 5,6500 | 5,6500 | - |
26 de jun. de 2024 | 5,6500 | 5,8500 | 5,6500 | 5,6500 | 5,6500 | - |
25 de jun. de 2024 | 5,6500 | 5,8500 | 5,6500 | 5,6500 | 5,6500 | - |
24 de jun. de 2024 | 5,6500 | 5,8500 | 5,6500 | 5,6500 | 5,6500 | - |
21 de jun. de 2024 | 5,8500 | 5,8500 | 5,6500 | 5,6500 | 5,6500 | - |
20 de jun. de 2024 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | - |
19 de jun. de 2024 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | - |
18 de jun. de 2024 | 5,6500 | 5,8500 | 5,6500 | 5,8500 | 5,8500 | - |
17 de jun. de 2024 | 5,8500 | 5,8500 | 5,6500 | 5,6500 | 5,6500 | - |
14 de jun. de 2024 | 5,8000 | 5,8500 | 5,8000 | 5,8500 | 5,8500 | - |
13 de jun. de 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | - |
12 de jun. de 2024 | 5,8000 | 5,8500 | 5,8000 | 5,8000 | 5,8000 | - |
11 de jun. de 2024 | 5,8000 | 5,8500 | 5,8000 | 5,8000 | 5,8000 | - |
10 de jun. de 2024 | 5,8000 | 5,8500 | 5,8000 | 5,8000 | 5,8000 | - |
07 de jun. de 2024 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | - |
06 de jun. de 2024 | 5,4000 | 5,8500 | 5,4000 | 5,8500 | 5,8500 | - |
05 de jun. de 2024 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | - |
04 de jun. de 2024 | 5,7500 | 5,8500 | 5,7500 | 5,8500 | 5,8500 | - |
03 de jun. de 2024 | 5,7000 | 5,7500 | 5,7000 | 5,7500 | 5,7500 | - |
31 de mai. de 2024 | 5,8000 | 5,8000 | 5,7000 | 5,7000 | 5,7000 | - |
30 de mai. de 2024 | 5,7000 | 5,8000 | 5,7000 | 5,8000 | 5,8000 | - |
29 de mai. de 2024 | 5,7500 | 5,7500 | 5,7000 | 5,7000 | 5,7000 | - |
28 de mai. de 2024 | 5,8000 | 5,8000 | 5,7000 | 5,7500 | 5,7500 | - |
27 de mai. de 2024 | 5,6000 | 5,8000 | 5,6000 | 5,8000 | 5,8000 | - |
24 de mai. de 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
23 de mai. de 2024 | 5,6500 | 5,6500 | 5,6000 | 5,6000 | 5,6000 | - |
22 de mai. de 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
21 de mai. de 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
20 de mai. de 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
17 de mai. de 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
16 de mai. de 2024 | 5,3500 | 5,6500 | 5,3500 | 5,6500 | 5,6500 | - |
15 de mai. de 2024 | 5,5500 | 5,5500 | 5,3500 | 5,3500 | 5,3500 | - |
14 de mai. de 2024 | 5,7000 | 5,7000 | 5,5500 | 5,5500 | 5,5500 | - |
13 de mai. de 2024 | 5,7000 | 5,7000 | 5,6500 | 5,7000 | 5,7000 | - |
10 de mai. de 2024 | 5,8000 | 5,8000 | 5,5500 | 5,6500 | 5,6500 | - |
09 de mai. de 2024 | 5,8500 | 5,8500 | 5,6500 | 5,8000 | 5,8000 | - |
08 de mai. de 2024 | 5,8500 | 5,8500 | 5,7000 | 5,8500 | 5,8500 | - |
07 de mai. de 2024 | 5,7500 | 5,8500 | 5,7000 | 5,8500 | 5,8500 | - |
06 de mai. de 2024 | 5,7500 | 5,7500 | 5,7000 | 5,7500 | 5,7500 | - |
03 de mai. de 2024 | 5,8000 | 5,8000 | 5,7000 | 5,7500 | 5,7500 | - |
02 de mai. de 2024 | 5,8000 | 5,8000 | 5,7500 | 5,8000 | 5,8000 | - |
30 de abr. de 2024 | 5,8000 | 5,8000 | 5,7500 | 5,8000 | 5,8000 | - |
29 de abr. de 2024 | 5,8000 | 5,8000 | 5,7500 | 5,8000 | 5,8000 | - |
26 de abr. de 2024 | 5,8000 | 5,8000 | 5,7500 | 5,7500 | 5,7500 | - |
25 de abr. de 2024 | 5,8500 | 5,8500 | 5,7500 | 5,8000 | 5,8000 | - |
24 de abr. de 2024 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | - |
23 de abr. de 2024 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | - |
22 de abr. de 2024 | 5,9000 | 5,9000 | 5,7500 | 5,8500 | 5,8500 | - |
19 de abr. de 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
18 de abr. de 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
17 de abr. de 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
16 de abr. de 2024 | 5,9500 | 5,9500 | 5,9000 | 5,9000 | 5,9000 | - |
15 de abr. de 2024 | 5,9000 | 5,9500 | 5,8000 | 5,9500 | 5,9500 | - |
12 de abr. de 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
11 de abr. de 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
10 de abr. de 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
09 de abr. de 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
08 de abr. de 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
05 de abr. de 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
04 de abr. de 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
03 de abr. de 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
02 de abr. de 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
28 de mar. de 2024 | 5,9500 | 5,9500 | 5,9000 | 5,9000 | 5,9000 | - |
27 de mar. de 2024 | 5,5000 | 5,9500 | 5,5000 | 5,9500 | 5,9500 | - |
26 de mar. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
25 de mar. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
22 de mar. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
21 de mar. de 2024 | 5,4500 | 5,5000 | 5,4500 | 5,5000 | 5,5000 | - |
20 de mar. de 2024 | 5,5000 | 5,5000 | 5,4500 | 5,4500 | 5,4500 | - |
19 de mar. de 2024 | 5,3500 | 5,5000 | 5,3500 | 5,5000 | 5,5000 | - |
18 de mar. de 2024 | 5,4500 | 5,5000 | 5,3500 | 5,3500 | 5,3500 | - |
15 de mar. de 2024 | 5,5500 | 5,5500 | 5,4500 | 5,4500 | 5,4500 | - |
14 de mar. de 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
13 de mar. de 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
12 de mar. de 2024 | 5,5000 | 5,5500 | 5,5000 | 5,5500 | 5,5500 | - |
11 de mar. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
08 de mar. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
07 de mar. de 2024 | 5,3500 | 5,5000 | 5,3500 | 5,5000 | 5,5000 | - |
06 de mar. de 2024 | 5,3500 | 5,4000 | 5,3500 | 5,3500 | 5,3500 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |