Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de jul. de 2024 | 4,6400 | 4,7200 | 4,6300 | 4,7000 | 4,7000 | 23.023 |
25 de jul. de 2024 | 4,4600 | 4,6600 | 4,3800 | 4,6000 | 4,6000 | 4.255 |
24 de jul. de 2024 | 4,5100 | 4,5200 | 4,4500 | 4,4600 | 4,4600 | 7.211 |
23 de jul. de 2024 | 4,9100 | 4,9100 | 4,6000 | 4,7600 | 4,7600 | 1.804 |
22 de jul. de 2024 | 4,5700 | 4,6000 | 4,4500 | 4,6000 | 4,6000 | 222 |
19 de jul. de 2024 | 4,6100 | 4,6100 | 4,4500 | 4,5000 | 4,5000 | 5.607 |
18 de jul. de 2024 | 5,0200 | 5,0600 | 4,5600 | 4,5900 | 4,5900 | 8.657 |
17 de jul. de 2024 | 4,8000 | 5,0200 | 4,8000 | 4,9900 | 4,9900 | 191.047 |
16 de jul. de 2024 | 4,6700 | 4,8000 | 4,6400 | 4,8000 | 4,8000 | 13.063 |
15 de jul. de 2024 | 4,7400 | 4,7400 | 4,6000 | 4,6000 | 4,6000 | 864 |
12 de jul. de 2024 | 4,5500 | 4,6800 | 4,5500 | 4,6800 | 4,6800 | 2.983 |
11 de jul. de 2024 | 4,1800 | 4,5800 | 4,1800 | 4,5300 | 4,5300 | 7.611 |
10 de jul. de 2024 | 4,2300 | 4,2300 | 4,1100 | 4,1200 | 4,1200 | 9.357 |
09 de jul. de 2024 | 4,4700 | 4,4700 | 4,1400 | 4,2400 | 4,2400 | 52.819 |
08 de jul. de 2024 | 5,0000 | 5,0000 | 4,3900 | 4,4600 | 4,4600 | 1.649 |
05 de jul. de 2024 | 4,3100 | 4,3900 | 4,2900 | 4,2900 | 4,2900 | 24.210 |
04 de jul. de 2024 | 4,4200 | 4,4200 | 4,3700 | 4,4100 | 4,4100 | 673 |
03 de jul. de 2024 | 4,5600 | 4,5600 | 4,4000 | 4,4200 | 4,4200 | 3.659 |
02 de jul. de 2024 | 4,5700 | 4,5900 | 4,5000 | 4,5600 | 4,5600 | 1.328 |
01 de jul. de 2024 | 4,5300 | 4,5300 | 4,4400 | 4,4400 | 4,4400 | 4.987 |
28 de jun. de 2024 | 4,6000 | 4,6000 | 4,4700 | 4,5300 | 4,5300 | 11.103 |
27 de jun. de 2024 | 4,5200 | 4,6400 | 4,5100 | 4,6000 | 4,6000 | 2.259 |
26 de jun. de 2024 | 4,4200 | 4,5600 | 4,4200 | 4,5400 | 4,5400 | 2.694 |
25 de jun. de 2024 | 4,5200 | 4,5200 | 4,3400 | 4,3400 | 4,3400 | 13.746 |
24 de jun. de 2024 | 4,3500 | 4,5600 | 4,3500 | 4,5200 | 4,5200 | 8.966 |
21 de jun. de 2024 | 4,2800 | 4,2900 | 4,1800 | 4,2900 | 4,2900 | 8.073 |
20 de jun. de 2024 | 4,3800 | 4,3800 | 4,2300 | 4,2800 | 4,2800 | 23.591 |
19 de jun. de 2024 | 4,3100 | 4,4000 | 4,1800 | 4,2900 | 4,2900 | 1.111 |
18 de jun. de 2024 | 4,4900 | 4,5000 | 4,4000 | 4,4000 | 4,4000 | 10.408 |
17 de jun. de 2024 | 4,5000 | 4,5000 | 4,3600 | 4,4800 | 4,4800 | 6.503 |
14 de jun. de 2024 | 4,5000 | 4,5000 | 4,3500 | 4,3800 | 4,3800 | 18.027 |
13 de jun. de 2024 | 4,8400 | 4,8400 | 4,5000 | 4,5000 | 4,5000 | 14.107 |
12 de jun. de 2024 | 4,8500 | 4,9800 | 4,8500 | 4,8700 | 4,8700 | 11.136 |
11 de jun. de 2024 | 4,7000 | 4,7500 | 4,6500 | 4,7200 | 4,7200 | 14.592 |
10 de jun. de 2024 | 4,6300 | 4,8000 | 4,5800 | 4,8000 | 4,8000 | 7.430 |
07 de jun. de 2024 | 4,7400 | 4,7400 | 4,5600 | 4,5800 | 4,5800 | 21.958 |
06 de jun. de 2024 | 4,6600 | 4,7600 | 4,5900 | 4,7200 | 4,7200 | 8.604 |
05 de jun. de 2024 | 5,0000 | 5,0000 | 4,6500 | 4,6600 | 4,6600 | 1.252 |
04 de jun. de 2024 | 4,7000 | 4,7800 | 4,7000 | 4,7400 | 4,7400 | 62.381 |
03 de jun. de 2024 | 4,8600 | 4,8900 | 4,6600 | 4,6800 | 4,6800 | 27.917 |
31 de mai. de 2024 | 4,7700 | 4,8500 | 4,7500 | 4,7800 | 4,7800 | 7.709 |
29 de mai. de 2024 | 4,9000 | 4,9000 | 4,7600 | 4,7600 | 4,7600 | 1.625 |
28 de mai. de 2024 | 5,0000 | 5,0400 | 4,8100 | 4,8100 | 4,8100 | 20.162 |
27 de mai. de 2024 | 5,1000 | 5,1100 | 4,9900 | 5,0000 | 5,0000 | 1.301 |
24 de mai. de 2024 | 5,1200 | 5,1200 | 5,0400 | 5,0500 | 5,0500 | 1.495 |
23 de mai. de 2024 | 5,4900 | 5,4900 | 5,0200 | 5,0700 | 5,0700 | 10.949 |
22 de mai. de 2024 | 5,3100 | 5,4900 | 5,2400 | 5,4900 | 5,4900 | 17.159 |
21 de mai. de 2024 | 5,4600 | 6,4500 | 5,2500 | 6,4500 | 6,4500 | 6.263 |
20 de mai. de 2024 | 5,6100 | 5,6100 | 5,4000 | 5,4000 | 5,4000 | 15.781 |
17 de mai. de 2024 | 5,7100 | 5,7100 | 5,5400 | 5,5500 | 5,5500 | 23.816 |
16 de mai. de 2024 | 5,6000 | 5,7500 | 5,6000 | 5,7000 | 5,7000 | 4.562 |
15 de mai. de 2024 | 6,0700 | 6,0700 | 5,6600 | 5,7200 | 5,7200 | 17.814 |
14 de mai. de 2024 | 5,8300 | 6,1400 | 5,8300 | 5,9300 | 5,9300 | 27.977 |
13 de mai. de 2024 | 5,6700 | 5,9200 | 5,6000 | 5,8100 | 5,8100 | 23.053 |
10 de mai. de 2024 | 6,1200 | 6,1200 | 5,6500 | 5,6500 | 5,6500 | 185.306 |
09 de mai. de 2024 | 6,1900 | 6,2900 | 6,1900 | 6,2900 | 6,2900 | 905 |
08 de mai. de 2024 | 6,4300 | 6,4300 | 6,1300 | 6,1700 | 6,1700 | 9.027 |
07 de mai. de 2024 | 6,4300 | 6,4700 | 6,4000 | 6,4100 | 6,4100 | 10.442 |
06 de mai. de 2024 | 6,4100 | 6,4600 | 6,3800 | 6,4300 | 6,4300 | 7.428 |
03 de mai. de 2024 | 6,3200 | 6,3200 | 6,2000 | 6,2500 | 6,2500 | 11.821 |
02 de mai. de 2024 | 6,6300 | 6,6300 | 6,1400 | 6,1800 | 6,1800 | 16.091 |
30 de abr. de 2024 | 6,3500 | 6,6200 | 6,2700 | 6,6200 | 6,6200 | 26.401 |
29 de abr. de 2024 | 6,2700 | 6,4100 | 6,2600 | 6,4100 | 6,4100 | 31.957 |
26 de abr. de 2024 | 6,1900 | 6,2600 | 6,1700 | 6,2000 | 6,2000 | 399 |
25 de abr. de 2024 | 5,8700 | 6,0000 | 5,8700 | 5,9600 | 5,9600 | 1.861 |
24 de abr. de 2024 | 5,9600 | 6,0300 | 5,9600 | 6,0200 | 6,0200 | 2.684 |
23 de abr. de 2024 | 5,9900 | 6,0300 | 5,9200 | 5,9500 | 5,9500 | 8.180 |
22 de abr. de 2024 | 6,0400 | 6,0400 | 5,8300 | 5,9100 | 5,9100 | 12.597 |
19 de abr. de 2024 | 6,1600 | 6,1600 | 5,9600 | 5,9600 | 5,9600 | 12.922 |
18 de abr. de 2024 | 6,2700 | 6,2700 | 6,1400 | 6,1900 | 6,1900 | 11.415 |
17 de abr. de 2024 | 6,3300 | 6,3300 | 6,2400 | 6,2400 | 6,2400 | 3.133 |
16 de abr. de 2024 | 6,3000 | 6,3600 | 6,1900 | 6,3300 | 6,3300 | 4.452 |
15 de abr. de 2024 | 6,4900 | 6,5300 | 6,2700 | 6,2700 | 6,2700 | 1.496 |
12 de abr. de 2024 | 6,6500 | 6,6500 | 6,4400 | 6,4600 | 6,4600 | 2.165 |
11 de abr. de 2024 | 6,4800 | 6,6600 | 6,4800 | 6,6600 | 6,6600 | 10.890 |
10 de abr. de 2024 | 6,8200 | 6,8200 | 6,5300 | 6,6200 | 6,6200 | 11.908 |
09 de abr. de 2024 | 6,6200 | 6,8000 | 6,6100 | 6,8000 | 6,8000 | 22.622 |
08 de abr. de 2024 | 6,5000 | 6,6100 | 6,5000 | 6,6100 | 6,6100 | 4.635 |
05 de abr. de 2024 | 6,4100 | 6,4600 | 6,4100 | 6,4200 | 6,4200 | 1.044 |
04 de abr. de 2024 | 6,5300 | 6,6100 | 6,3900 | 6,4300 | 6,4300 | 3.784 |
03 de abr. de 2024 | 6,6600 | 6,6600 | 6,4900 | 6,5300 | 6,5300 | 50.718 |
02 de abr. de 2024 | 6,7000 | 6,7000 | 6,5500 | 6,5500 | 6,5500 | 457 |
01 de abr. de 2024 | 6,7100 | 6,7100 | 6,5900 | 6,7000 | 6,7000 | 219 |
28 de mar. de 2024 | 6,8100 | 6,9000 | 6,7200 | 6,7300 | 6,7300 | 961 |
27 de mar. de 2024 | 6,7500 | 6,7500 | 6,3500 | 6,7000 | 6,7000 | 8.873 |
26 de mar. de 2024 | 6,7700 | 6,7700 | 6,7100 | 6,7100 | 6,7100 | 7.037 |
25 de mar. de 2024 | 6,7700 | 6,7900 | 6,6900 | 6,7700 | 6,7700 | 5.946 |
22 de mar. de 2024 | 6,7500 | 6,8000 | 6,7300 | 6,7900 | 6,7900 | 1.813 |
21 de mar. de 2024 | 7,1200 | 7,1200 | 6,8200 | 6,9000 | 6,9000 | 3.314 |
20 de mar. de 2024 | 6,2600 | 7,1300 | 6,2600 | 7,1300 | 7,1300 | 10.493 |
19 de mar. de 2024 | 6,5800 | 6,5800 | 6,4200 | 6,5100 | 6,5100 | 2.911 |
18 de mar. de 2024 | 6,5500 | 6,5800 | 6,4100 | 6,5600 | 6,5600 | 4.786 |
15 de mar. de 2024 | 6,4600 | 6,5300 | 6,4500 | 6,5000 | 6,5000 | 35.375 |
14 de mar. de 2024 | 6,4900 | 6,4900 | 6,4100 | 6,4600 | 6,4600 | 14.711 |
13 de mar. de 2024 | 6,4800 | 6,6700 | 6,4800 | 6,4900 | 6,4900 | 14.625 |
12 de mar. de 2024 | 6,8500 | 6,8500 | 6,3700 | 6,4000 | 6,4000 | 14.930 |
11 de mar. de 2024 | 6,7700 | 6,8600 | 6,7200 | 6,7200 | 6,7200 | 80.961 |
08 de mar. de 2024 | 6,8500 | 6,9700 | 6,7200 | 6,7500 | 6,7500 | 56.961 |
07 de mar. de 2024 | 6,7600 | 6,7800 | 6,6900 | 6,7300 | 6,7300 | 15.111 |
06 de mar. de 2024 | 6,7900 | 6,8100 | 6,5600 | 6,6500 | 6,6500 | 7.024 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |