Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
07 de mai. de 2024 | 3,8300 | 4,1800 | 3,2200 | 3,2200 | 3,2200 | 627.635 |
06 de mai. de 2024 | 3,4100 | 3,7880 | 3,3000 | 3,6300 | 3,6300 | 883.200 |
03 de mai. de 2024 | 3,7000 | 3,8500 | 3,6000 | 3,7200 | 3,7200 | 199.500 |
02 de mai. de 2024 | 3,0900 | 3,7500 | 3,0900 | 3,6500 | 3,6500 | 260.400 |
01 de mai. de 2024 | 3,3600 | 3,7000 | 2,9620 | 3,0000 | 3,0000 | 507.100 |
30 de abr. de 2024 | 2,9100 | 3,5400 | 2,8800 | 3,3550 | 3,3550 | 524.300 |
29 de abr. de 2024 | 2,8400 | 2,9800 | 2,8200 | 2,9400 | 2,9400 | 96.300 |
26 de abr. de 2024 | 2,7600 | 2,9350 | 2,7000 | 2,8400 | 2,8400 | 140.900 |
25 de abr. de 2024 | 2,6800 | 2,8800 | 2,6000 | 2,7400 | 2,7400 | 412.400 |
24 de abr. de 2024 | 2,7400 | 2,7800 | 2,6000 | 2,7600 | 2,7600 | 330.300 |
23 de abr. de 2024 | 2,6200 | 2,9600 | 2,6000 | 2,7200 | 2,7200 | 359.200 |
22 de abr. de 2024 | 3,0000 | 3,4000 | 2,7800 | 3,1600 | 3,1600 | 1.363.700 |
19 de abr. de 2024 | 3,0100 | 3,0700 | 2,9200 | 2,9600 | 2,9600 | 34.300 |
18 de abr. de 2024 | 2,9400 | 3,0000 | 2,8800 | 2,9900 | 2,9900 | 106.800 |
17 de abr. de 2024 | 3,0700 | 3,0790 | 2,8800 | 2,9400 | 2,9400 | 64.000 |
16 de abr. de 2024 | 2,9500 | 3,1900 | 2,8000 | 3,0300 | 3,0300 | 84.500 |
15 de abr. de 2024 | 3,1200 | 3,2400 | 2,7900 | 2,9700 | 2,9700 | 188.800 |
12 de abr. de 2024 | 3,1500 | 3,2700 | 3,0800 | 3,1400 | 3,1400 | 154.100 |
11 de abr. de 2024 | 3,0700 | 3,2900 | 3,0000 | 3,1500 | 3,1500 | 162.900 |
10 de abr. de 2024 | 3,0100 | 3,3800 | 2,8500 | 3,0700 | 3,0700 | 266.700 |
09 de abr. de 2024 | 2,8200 | 3,3660 | 2,7600 | 3,1300 | 3,1300 | 277.900 |
08 de abr. de 2024 | 2,8500 | 2,8710 | 2,7500 | 2,8200 | 2,8200 | 65.500 |
05 de abr. de 2024 | 2,9200 | 2,9900 | 2,7500 | 2,8300 | 2,8300 | 89.900 |
04 de abr. de 2024 | 2,8400 | 3,0200 | 2,8100 | 2,8600 | 2,8600 | 126.400 |
03 de abr. de 2024 | 2,9600 | 2,9900 | 2,7700 | 2,7900 | 2,7900 | 107.300 |
02 de abr. de 2024 | 2,8700 | 2,9800 | 2,8300 | 2,9600 | 2,9600 | 75.700 |
01 de abr. de 2024 | 3,0000 | 3,0500 | 2,8300 | 2,9800 | 2,9800 | 104.400 |
28 de mar. de 2024 | 2,9900 | 3,1580 | 2,8400 | 3,0000 | 3,0000 | 338.600 |
27 de mar. de 2024 | 2,8600 | 3,2200 | 2,8000 | 3,0500 | 3,0500 | 273.900 |
26 de mar. de 2024 | 2,8900 | 2,9600 | 2,7900 | 2,8600 | 2,8600 | 189.700 |
25 de mar. de 2024 | 2,9500 | 3,0050 | 2,7000 | 2,9800 | 2,9800 | 252.300 |
22 de mar. de 2024 | 3,0800 | 3,0800 | 2,8200 | 2,8700 | 2,8700 | 349.800 |
21 de mar. de 2024 | 3,1600 | 3,1900 | 2,9900 | 3,0200 | 3,0200 | 321.200 |
20 de mar. de 2024 | 3,9500 | 3,9500 | 2,9900 | 3,1100 | 3,1100 | 779.200 |
19 de mar. de 2024 | 3,9600 | 4,0700 | 3,3800 | 3,4900 | 3,4900 | 509.900 |
18 de mar. de 2024 | 4,2100 | 4,3300 | 3,6000 | 3,9300 | 3,9300 | 232.800 |
15 de mar. de 2024 | 3,9800 | 4,2400 | 3,9800 | 4,1800 | 4,1800 | 70.400 |
14 de mar. de 2024 | 4,5700 | 4,7100 | 3,9500 | 4,0200 | 4,0200 | 207.200 |
13 de mar. de 2024 | 4,6900 | 5,0100 | 4,5900 | 4,6000 | 4,6000 | 127.800 |
12 de mar. de 2024 | 4,5400 | 4,8800 | 4,5400 | 4,6300 | 4,6300 | 82.000 |
11 de mar. de 2024 | 4,9000 | 5,0400 | 4,4500 | 4,4700 | 4,4700 | 123.300 |
08 de mar. de 2024 | 4,9400 | 5,1860 | 4,8600 | 4,9100 | 4,9100 | 44.500 |
07 de mar. de 2024 | 4,7700 | 5,1000 | 4,7700 | 4,8800 | 4,8800 | 51.300 |
06 de mar. de 2024 | 4,8700 | 4,9790 | 4,6600 | 4,8300 | 4,8300 | 85.100 |
05 de mar. de 2024 | 5,1900 | 5,3000 | 4,9200 | 4,9200 | 4,9200 | 80.500 |
04 de mar. de 2024 | 5,2900 | 5,5700 | 5,1910 | 5,2800 | 5,2800 | 131.500 |
01 de mar. de 2024 | 5,0600 | 5,4200 | 4,7500 | 5,2800 | 5,2800 | 139.900 |
29 de fev. de 2024 | 5,0500 | 5,1900 | 5,0100 | 5,0400 | 5,0400 | 70.700 |
28 de fev. de 2024 | 5,2500 | 5,2500 | 5,0100 | 5,0500 | 5,0500 | 100.800 |
27 de fev. de 2024 | 5,4000 | 5,4200 | 5,1100 | 5,3000 | 5,3000 | 133.100 |
26 de fev. de 2024 | 5,3000 | 5,4500 | 5,1500 | 5,4300 | 5,4300 | 66.000 |
23 de fev. de 2024 | 5,3800 | 5,4900 | 5,2100 | 5,4200 | 5,4200 | 92.500 |
22 de fev. de 2024 | 5,5000 | 5,6120 | 5,2010 | 5,4800 | 5,4800 | 95.000 |
21 de fev. de 2024 | 5,4500 | 5,6600 | 5,0800 | 5,5500 | 5,5500 | 137.700 |
20 de fev. de 2024 | 5,3700 | 5,5600 | 5,1500 | 5,5200 | 5,5200 | 143.000 |
16 de fev. de 2024 | 6,0000 | 6,0000 | 5,4000 | 5,4500 | 5,4500 | 345.100 |
15 de fev. de 2024 | 6,2000 | 6,9500 | 5,9090 | 6,3900 | 6,3900 | 558.600 |
14 de fev. de 2024 | 6,2500 | 6,7400 | 6,0070 | 6,2300 | 6,2300 | 365.300 |
13 de fev. de 2024 | 6,2500 | 6,7760 | 5,5200 | 6,2400 | 6,2400 | 527.300 |
12 de fev. de 2024 | 6,2400 | 6,9500 | 5,2000 | 6,4900 | 6,4900 | 5.290.100 |
09 de fev. de 2024 | 4,3700 | 4,9400 | 4,2930 | 4,8900 | 4,8900 | 162.200 |
08 de fev. de 2024 | 4,2500 | 4,3680 | 4,1660 | 4,2900 | 4,2900 | 36.100 |
07 de fev. de 2024 | 4,5000 | 4,5430 | 4,1300 | 4,2600 | 4,2600 | 87.000 |
06 de fev. de 2024 | 4,3300 | 4,4600 | 4,2000 | 4,4300 | 4,4300 | 43.500 |
05 de fev. de 2024 | 4,6500 | 4,7200 | 4,2100 | 4,3200 | 4,3200 | 87.000 |
02 de fev. de 2024 | 4,9100 | 4,9970 | 4,5200 | 4,7600 | 4,7600 | 48.700 |
01 de fev. de 2024 | 4,4000 | 4,9300 | 4,3700 | 4,8900 | 4,8900 | 141.500 |
31 de jan. de 2024 | 4,4400 | 4,6570 | 4,3900 | 4,5000 | 4,5000 | 77.000 |
30 de jan. de 2024 | 4,5200 | 4,6290 | 4,3500 | 4,3700 | 4,3700 | 49.900 |
29 de jan. de 2024 | 4,2800 | 4,5500 | 4,1500 | 4,5500 | 4,5500 | 100.800 |
26 de jan. de 2024 | 4,0400 | 4,2600 | 4,0400 | 4,2200 | 4,2200 | 63.400 |
25 de jan. de 2024 | 3,9000 | 4,1500 | 3,8100 | 4,1100 | 4,1100 | 101.500 |
24 de jan. de 2024 | 4,3100 | 4,3180 | 3,8100 | 3,8200 | 3,8200 | 176.200 |
23 de jan. de 2024 | 4,5000 | 4,5000 | 4,2000 | 4,2700 | 4,2700 | 77.200 |
22 de jan. de 2024 | 4,1900 | 4,6600 | 4,1700 | 4,4300 | 4,4300 | 80.700 |
19 de jan. de 2024 | 4,5100 | 4,6000 | 4,2700 | 4,4000 | 4,4000 | 68.900 |
18 de jan. de 2024 | 4,2600 | 4,5410 | 4,2600 | 4,5000 | 4,5000 | 113.600 |
17 de jan. de 2024 | 4,1000 | 4,6700 | 4,0100 | 4,3000 | 4,3000 | 298.100 |
16 de jan. de 2024 | 4,1600 | 4,1820 | 4,0000 | 4,0300 | 4,0300 | 102.200 |
12 de jan. de 2024 | 4,6800 | 4,7310 | 4,1500 | 4,1600 | 4,1600 | 171.100 |
11 de jan. de 2024 | 5,1500 | 5,2700 | 4,6200 | 4,6800 | 4,6800 | 193.900 |
10 de jan. de 2024 | 5,2300 | 5,3800 | 5,0640 | 5,1550 | 5,1550 | 118.700 |
09 de jan. de 2024 | 5,8000 | 5,8000 | 5,0700 | 5,2100 | 5,2100 | 256.600 |
08 de jan. de 2024 | 5,8000 | 5,8000 | 5,4200 | 5,6900 | 5,6900 | 234.000 |
05 de jan. de 2024 | 5,6800 | 6,4000 | 5,5500 | 5,8000 | 5,8000 | 538.100 |
04 de jan. de 2024 | 6,0600 | 6,0600 | 5,4800 | 5,5050 | 5,5050 | 237.500 |
03 de jan. de 2024 | 5,5000 | 6,3500 | 5,4500 | 6,1300 | 6,1300 | 623.400 |
02 de jan. de 2024 | 6,2400 | 6,2700 | 5,3600 | 5,4100 | 5,4100 | 401.900 |
29 de dez. de 2023 | 7,1800 | 7,7210 | 6,1000 | 6,2750 | 6,2750 | 841.400 |
28 de dez. de 2023 | 5,1000 | 8,3800 | 5,1000 | 7,4500 | 7,4500 | 3.595.200 |
27 de dez. de 2023 | 4,8300 | 5,2270 | 4,8300 | 5,1600 | 5,1600 | 167.700 |
26 de dez. de 2023 | 5,1900 | 5,1900 | 4,7600 | 4,8700 | 4,8700 | 193.200 |
22 de dez. de 2023 | 4,8600 | 5,2500 | 4,8600 | 5,2200 | 5,2200 | 196.100 |
21 de dez. de 2023 | 5,4600 | 5,5500 | 4,7200 | 4,8200 | 4,8200 | 339.600 |
20 de dez. de 2023 | 5,1400 | 5,8000 | 4,7000 | 5,3000 | 5,3000 | 1.330.200 |
19 de dez. de 2023 | 3,9100 | 4,8800 | 3,8200 | 4,8100 | 4,8100 | 596.300 |
18 de dez. de 2023 | 3,7500 | 3,9400 | 3,6800 | 3,9100 | 3,9100 | 188.100 |
15 de dez. de 2023 | 3,7300 | 3,8160 | 3,6000 | 3,7600 | 3,7600 | 178.300 |
14 de dez. de 2023 | 3,7300 | 3,8600 | 3,6000 | 3,6700 | 3,6700 | 149.400 |
13 de dez. de 2023 | 3,6300 | 3,7000 | 3,4630 | 3,6600 | 3,6600 | 132.200 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |