Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
24 de abr. de 2024 | 16.139,0000 | 16.169,0000 | 16.139,0000 | 16.149,0000 | 16.149,0000 | - |
23 de abr. de 2024 | 16.246,0000 | 16.244,0996 | 16.129,9004 | 16.246,0000 | 16.246,0000 | - |
22 de abr. de 2024 | 16.210,2998 | 16.268,5996 | 16.199,0996 | 16.210,2998 | 16.210,2998 | - |
19 de abr. de 2024 | 16.220,0000 | 16.300,7998 | 15.980,0996 | 16.220,0000 | 16.220,0000 | - |
18 de abr. de 2024 | 16.246,0000 | 16.257,0000 | 16.148,4004 | 16.246,0000 | 16.246,0000 | - |
17 de abr. de 2024 | 16.312,2002 | 16.312,2002 | 15.317,0000 | 16.312,2002 | 16.312,2002 | - |
16 de abr. de 2024 | 16.075,0000 | 16.309,4004 | 15.853,5000 | 16.075,0000 | 16.075,0000 | - |
15 de abr. de 2024 | 16.111,0000 | 16.145,7998 | 16.034,7998 | 16.111,0000 | 16.111,0000 | - |
12 de abr. de 2024 | 16.007,0000 | 16.148,4004 | 15.990,0000 | 16.007,0000 | 16.007,0000 | - |
11 de abr. de 2024 | 15.998,2002 | 16.025,0000 | 15.919,5000 | 15.998,2002 | 15.998,2002 | - |
10 de abr. de 2024 | 15.892,2998 | 15.970,9004 | 15.660,5996 | 15.892,2998 | 15.892,2998 | - |
09 de abr. de 2024 | 15.918,0000 | 15.918,0000 | 15.826,4004 | 15.918,0000 | 15.918,0000 | - |
08 de abr. de 2024 | 15.881,0000 | 15.922,4004 | 15.863,0000 | 15.881,0000 | 15.881,0000 | - |
05 de abr. de 2024 | 15.904,5000 | 15.916,7998 | 15.754,4004 | 15.904,5000 | 15.904,5000 | - |
04 de abr. de 2024 | 15.936,0000 | 15.943,2002 | 15.854,0000 | 15.936,0000 | 15.936,0000 | - |
03 de abr. de 2024 | 15.955,0000 | 15.950,4004 | 15.903,0000 | 15.955,0000 | 15.955,0000 | - |
02 de abr. de 2024 | 15.945,7998 | 15.957,9004 | 15.888,0000 | 15.945,7998 | 15.945,7998 | - |
01 de abr. de 2024 | 15.848,0000 | 15.956,5000 | 15.848,0000 | 15.848,0000 | 15.848,0000 | - |
29 de mar. de 2024 | 15.877,0000 | 15.896,4004 | 15.828,2002 | 15.877,0000 | 15.877,0000 | - |
28 de mar. de 2024 | 15.877,0000 | 15.893,5000 | 15.853,0000 | 15.877,0000 | 15.877,0000 | - |
27 de mar. de 2024 | 15.828,0000 | 15.914,5000 | 15.797,0000 | 15.828,0000 | 15.828,0000 | - |
26 de mar. de 2024 | 15.784,0000 | 15.825,2998 | 15.761,0996 | 15.784,0000 | 15.784,0000 | - |
25 de mar. de 2024 | 15.802,5996 | 15.820,7002 | 15.740,5000 | 15.802,5996 | 15.802,5996 | - |
22 de mar. de 2024 | 15.723,5000 | 15.858,2002 | 15.245,2002 | 15.723,5000 | 15.723,5000 | - |
21 de mar. de 2024 | 15.687,0000 | 15.724,5996 | 15.634,0000 | 15.687,0000 | 15.687,0000 | - |
20 de mar. de 2024 | 15.718,0000 | 15.753,5000 | 15.689,2002 | 15.718,0000 | 15.718,0000 | - |
19 de mar. de 2024 | 15.743,0000 | 15.749,0996 | 15.691,0000 | 15.743,0000 | 15.743,0000 | - |
18 de mar. de 2024 | 15.639,2998 | 15.725,7998 | 15.614,0000 | 15.639,2998 | 15.639,2998 | - |
15 de mar. de 2024 | 15.630,0000 | 15.638,2002 | 15.588,0000 | 15.630,0000 | 15.630,0000 | - |
14 de mar. de 2024 | 15.574,0000 | 15.629,5000 | 15.561,0000 | 15.574,0000 | 15.574,0000 | - |
13 de mar. de 2024 | 15.546,0000 | 15.596,0000 | 15.534,2002 | 15.546,0000 | 15.546,0000 | - |
12 de mar. de 2024 | 15.518,0000 | 15.548,0000 | 15.151,2002 | 15.518,0000 | 15.518,0000 | - |
11 de mar. de 2024 | 15.536,2998 | 15.583,0000 | 15.381,0000 | 15.536,2998 | 15.536,2998 | - |
08 de mar. de 2024 | 15.621,0000 | 15.636,5996 | 14.784,4004 | 15.621,0000 | 15.621,0000 | - |
07 de mar. de 2024 | 15.668,0000 | 15.687,4004 | 15.601,0000 | 15.668,0000 | 15.668,0000 | - |
06 de mar. de 2024 | 15.751,5000 | 15.751,5000 | 15.639,0000 | 15.751,5000 | 15.751,5000 | - |
05 de mar. de 2024 | 15.766,0000 | 15.781,0996 | 15.723,7998 | 15.766,0000 | 15.766,0000 | - |
04 de mar. de 2024 | 15.691,9004 | 15.750,9004 | 15.681,2998 | 15.691,9004 | 15.691,9004 | - |
01 de mar. de 2024 | 15.704,0000 | 15.748,5996 | 15.681,0000 | 15.704,0000 | 15.704,0000 | - |
29 de fev. de 2024 | 15.712,2002 | 15.752,0000 | 15.673,0000 | 15.712,2002 | 15.712,2002 | - |
28 de fev. de 2024 | 15.653,0000 | 15.733,0000 | 15.643,0000 | 15.653,0000 | 15.653,0000 | - |
27 de fev. de 2024 | 15.638,5000 | 15.663,9004 | 15.625,0000 | 15.638,5000 | 15.638,5000 | - |
26 de fev. de 2024 | 15.586,0996 | 15.660,0000 | 15.587,0000 | 15.586,0996 | 15.586,0996 | - |
23 de fev. de 2024 | 15.588,0000 | 15.631,0000 | 15.568,0000 | 15.588,0000 | 15.588,0000 | - |
22 de fev. de 2024 | 15.642,0000 | 15.660,4004 | 15.562,0000 | 15.642,0000 | 15.642,0000 | - |
21 de fev. de 2024 | 15.661,0000 | 15.682,0996 | 15.611,0000 | 15.661,0000 | 15.661,0000 | - |
20 de fev. de 2024 | 15.634,0000 | 15.670,0996 | 15.620,2998 | 15.634,0000 | 15.634,0000 | - |
19 de fev. de 2024 | 15.628,5996 | 15.646,5000 | 15.613,0000 | 15.628,5996 | 15.628,5996 | - |
16 de fev. de 2024 | 15.672,0000 | 15.683,0000 | 15.578,0000 | 15.672,0000 | 15.672,0000 | - |
15 de fev. de 2024 | 15.553,0996 | 15.651,2998 | 15.544,0000 | 15.553,0996 | 15.553,0996 | - |
14 de fev. de 2024 | 15.661,5000 | 15.712,5996 | 15.564,0000 | 15.661,5000 | 15.661,5000 | - |
13 de fev. de 2024 | 15.579,5000 | 15.687,0000 | 15.278,5996 | 15.579,5000 | 15.579,5000 | - |
12 de fev. de 2024 | 15.598,0000 | 15.629,2002 | 15.541,7002 | 15.598,0000 | 15.598,0000 | - |
09 de fev. de 2024 | 15.660,2998 | 15.661,2998 | 15.583,2998 | 15.660,2998 | 15.660,2998 | - |
08 de fev. de 2024 | 15.647,0000 | 15.676,0000 | 15.607,0000 | 15.647,0000 | 15.647,0000 | - |
07 de fev. de 2024 | 15.733,0000 | 15.740,0000 | 15.608,0000 | 15.733,0000 | 15.733,0000 | - |
06 de fev. de 2024 | 15.711,5000 | 15.774,7002 | 15.693,5000 | 15.711,5000 | 15.711,5000 | - |
05 de fev. de 2024 | 15.727,2002 | 15.791,0000 | 15.676,7998 | 15.727,2002 | 15.727,2002 | - |
02 de fev. de 2024 | 15.726,0000 | 15.754,0000 | 15.519,5996 | 15.726,0000 | 15.726,0000 | - |
01 de fev. de 2024 | 15.769,0000 | 15.793,2002 | 15.705,5996 | 15.769,0000 | 15.769,0000 | - |
31 de jan. de 2024 | 15.785,0000 | 15.813,2998 | 15.726,0000 | 15.785,0000 | 15.785,0000 | - |
30 de jan. de 2024 | 15.828,0000 | 15.830,0000 | 15.759,0000 | 15.828,0000 | 15.828,0000 | - |
29 de jan. de 2024 | 15.767,5996 | 15.833,5996 | 15.768,0000 | 15.767,5996 | 15.767,5996 | - |
26 de jan. de 2024 | 15.808,0000 | 15.844,2998 | 15.729,0996 | 15.808,0000 | 15.808,0000 | - |
25 de jan. de 2024 | 15.714,5000 | 15.876,5000 | 15.403,2998 | 15.714,5000 | 15.714,5000 | - |
24 de jan. de 2024 | 15.715,0000 | 15.734,7998 | 15.651,0000 | 15.715,0000 | 15.715,0000 | - |
23 de jan. de 2024 | 15.655,5000 | 15.727,7998 | 15.625,5996 | 15.655,5000 | 15.655,5000 | - |
22 de jan. de 2024 | 15.601,0000 | 15.679,7002 | 15.585,0996 | 15.601,0000 | 15.601,0000 | - |
19 de jan. de 2024 | 15.613,0996 | 15.639,9004 | 15.582,0000 | 15.613,0996 | 15.613,0996 | - |
18 de jan. de 2024 | 15.624,0000 | 15.643,2998 | 15.592,2998 | 15.624,0000 | 15.624,0000 | - |
17 de jan. de 2024 | 15.625,0000 | 15.656,2998 | 15.598,0000 | 15.625,0000 | 15.625,0000 | - |
16 de jan. de 2024 | 15.546,0000 | 15.634,0000 | 15.539,2998 | 15.546,0000 | 15.546,0000 | - |
15 de jan. de 2024 | 15.503,2002 | 15.566,7998 | 15.537,0000 | 15.503,2002 | 15.503,2002 | - |
12 de jan. de 2024 | 15.556,5000 | 15.582,0000 | 15.505,0000 | 15.556,5000 | 15.556,5000 | - |
11 de jan. de 2024 | 15.555,0000 | 15.618,0000 | 15.483,9004 | 15.555,0000 | 15.555,0000 | - |
10 de jan. de 2024 | 15.534,5000 | 15.587,4004 | 15.526,7002 | 15.534,5000 | 15.534,5000 | - |
09 de jan. de 2024 | 15.495,5000 | 15.553,7998 | 15.478,7002 | 15.495,5000 | 15.495,5000 | - |
08 de jan. de 2024 | 15.477,5000 | 15.546,7002 | 15.473,4004 | 15.477,5000 | 15.477,5000 | - |
05 de jan. de 2024 | 15.511,0000 | 15.553,0000 | 14.379,7998 | 15.511,0000 | 15.511,0000 | - |
04 de jan. de 2024 | 15.555,0000 | 15.555,0000 | 15.476,0996 | 15.555,0000 | 15.555,0000 | - |
03 de jan. de 2024 | 15.498,0000 | 15.572,2998 | 15.401,7998 | 15.498,0000 | 15.498,0000 | - |
02 de jan. de 2024 | 15.383,0000 | 15.543,0000 | 15.350,9004 | 15.383,0000 | 15.383,0000 | - |
01 de jan. de 2024 | 15.383,0996 | 15.383,0000 | 15.383,0000 | 15.383,0996 | 15.383,0996 | - |
29 de dez. de 2023 | 15.425,0000 | 15.536,5000 | 14.416,5000 | 15.425,0000 | 15.425,0000 | - |
28 de dez. de 2023 | 15.373,0000 | 15.443,0000 | 15.369,2002 | 15.373,0000 | 15.373,0000 | - |
27 de dez. de 2023 | 15.400,0000 | 15.434,0000 | 15.347,4004 | 15.400,0000 | 15.400,0000 | - |
26 de dez. de 2023 | 15.460,0000 | 15.460,0000 | 15.398,5000 | 15.460,0000 | 15.460,0000 | - |
25 de dez. de 2023 | 15.409,2002 | 15.460,0000 | 15.460,0000 | 15.409,2002 | 15.409,2002 | - |
22 de dez. de 2023 | 15.440,0000 | 15.515,0000 | 14.610,0000 | 15.440,0000 | 15.440,0000 | - |
21 de dez. de 2023 | 15.518,0000 | 15.540,7002 | 15.369,7002 | 15.518,0000 | 15.518,0000 | - |
20 de dez. de 2023 | 15.455,0000 | 15.532,0000 | 15.449,7998 | 15.455,0000 | 15.455,0000 | - |
19 de dez. de 2023 | 15.454,4004 | 15.525,2998 | 15.400,0000 | 15.454,4004 | 15.454,4004 | - |
18 de dez. de 2023 | 15.282,7998 | 15.569,9004 | 15.433,2998 | 15.282,7998 | 15.282,7998 | - |
15 de dez. de 2023 | 15.468,0000 | 15.595,0000 | 15.428,2998 | 15.468,0000 | 15.468,0000 | - |
14 de dez. de 2023 | 15.275,0000 | 15.528,9004 | 15.275,0000 | 15.275,0000 | 15.275,0000 | - |
13 de dez. de 2023 | 15.569,0000 | 15.679,0000 | 15.566,5996 | 15.569,0000 | 15.569,0000 | - |
12 de dez. de 2023 | 15.647,0000 | 15.650,2998 | 15.448,5000 | 15.647,0000 | 15.647,0000 | - |
11 de dez. de 2023 | 15.560,2002 | 15.672,0996 | 15.435,9004 | 15.560,2002 | 15.560,2002 | - |
08 de dez. de 2023 | 15.500,0000 | 15.558,0000 | 14.982,0000 | 15.500,0000 | 15.500,0000 | - |
07 de dez. de 2023 | 15.480,0000 | 15.556,9004 | 15.478,2002 | 15.480,0000 | 15.480,0000 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |