Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de jul. de 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
02 de jul. de 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
01 de jul. de 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
28 de jun. de 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
27 de jun. de 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
26 de jun. de 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
25 de jun. de 2024 | 4,4500 | 4,4500 | 4,3200 | 4,3200 | 4,3200 | 300 |
24 de jun. de 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
21 de jun. de 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
20 de jun. de 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
18 de jun. de 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
17 de jun. de 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
14 de jun. de 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
13 de jun. de 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 3.100 |
12 de jun. de 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
11 de jun. de 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
10 de jun. de 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
07 de jun. de 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
06 de jun. de 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
05 de jun. de 2024 | 4,5500 | 4,7200 | 4,5500 | 4,7200 | 4,7200 | 4.200 |
04 de jun. de 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
03 de jun. de 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
31 de mai. de 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
30 de mai. de 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
29 de mai. de 2024 | 5,0000 | 5,0400 | 5,0000 | 5,0400 | 5,0400 | 300 |
28 de mai. de 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
24 de mai. de 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 100 |
23 de mai. de 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
22 de mai. de 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
21 de mai. de 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
20 de mai. de 2024 | 5,3600 | 5,3600 | 5,1000 | 5,1000 | 5,1000 | 4.000 |
17 de mai. de 2024 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 1.000 |
16 de mai. de 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 1.300 |
15 de mai. de 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
14 de mai. de 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
13 de mai. de 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
10 de mai. de 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 200 |
09 de mai. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
08 de mai. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
07 de mai. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
06 de mai. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 4.900 |
03 de mai. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
02 de mai. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
01 de mai. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 100 |
30 de abr. de 2024 | 5,3900 | 5,3900 | 5,3000 | 5,3500 | 5,3500 | 600 |
29 de abr. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
26 de abr. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
25 de abr. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4.000 |
24 de abr. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
23 de abr. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
22 de abr. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
19 de abr. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
18 de abr. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
17 de abr. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
16 de abr. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 100 |
15 de abr. de 2024 | 5,2100 | 5,2100 | 5,0500 | 5,0500 | 5,0500 | 13.000 |
12 de abr. de 2024 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | - |
11 de abr. de 2024 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | - |
10 de abr. de 2024 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | - |
09 de abr. de 2024 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 1.500 |
08 de abr. de 2024 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | 400 |
05 de abr. de 2024 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | - |
04 de abr. de 2024 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | - |
03 de abr. de 2024 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | - |
02 de abr. de 2024 | 5,4000 | 5,4300 | 5,4000 | 5,4300 | 5,4300 | 1.700 |
01 de abr. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
28 de mar. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 1.700 |
27 de mar. de 2024 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | - |
26 de mar. de 2024 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | - |
25 de mar. de 2024 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 1.000 |
22 de mar. de 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
21 de mar. de 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
20 de mar. de 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
19 de mar. de 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
18 de mar. de 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 23.000 |
15 de mar. de 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
14 de mar. de 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
13 de mar. de 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 1.000 |
12 de mar. de 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
11 de mar. de 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
08 de mar. de 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
07 de mar. de 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
06 de mar. de 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
05 de mar. de 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 2.500 |
04 de mar. de 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 800 |
01 de mar. de 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
29 de fev. de 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
28 de fev. de 2024 | 5,0600 | 5,0700 | 5,0600 | 5,0700 | 5,0700 | 4.000 |
27 de fev. de 2024 | 4,9700 | 5,0600 | 4,9700 | 5,0600 | 5,0600 | 1.200 |
26 de fev. de 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
23 de fev. de 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
22 de fev. de 2024 | 4,8500 | 4,8500 | 4,8100 | 4,8100 | 4,8100 | 600 |
21 de fev. de 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
20 de fev. de 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 100 |
16 de fev. de 2024 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | - |
15 de fev. de 2024 | 5,0200 | 5,0900 | 5,0200 | 5,0900 | 5,0900 | 3.500 |
14 de fev. de 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
13 de fev. de 2024 | 5,8700 | 5,9000 | 5,8700 | 5,9000 | 5,9000 | 300 |
12 de fev. de 2024 | 6,0400 | 6,0400 | 6,0400 | 6,0400 | 6,0400 | 2.500 |
09 de fev. de 2024 | 6,0400 | 6,0400 | 6,0400 | 6,0400 | 6,0400 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |