Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mar. de 2024 | 16,5311 | 16,6353 | 16,5126 | 16,6123 | 16,6123 | - |
27 de mar. de 2024 | 16,6316 | 16,6731 | 16,5103 | 16,6316 | 16,6316 | - |
26 de mar. de 2024 | 16,6707 | 16,7126 | 16,6516 | 16,6707 | 16,6707 | - |
25 de mar. de 2024 | 16,7583 | 16,7665 | 16,6827 | 16,7583 | 16,7583 | - |
22 de mar. de 2024 | 16,7268 | 16,8233 | 16,6838 | 16,7268 | 16,7268 | - |
21 de mar. de 2024 | 16,6677 | 16,7698 | 16,6548 | 16,6677 | 16,6677 | - |
20 de mar. de 2024 | 16,7999 | 16,8467 | 16,7617 | 16,7999 | 16,7999 | - |
19 de mar. de 2024 | 16,8309 | 16,9438 | 16,8038 | 16,8309 | 16,8309 | - |
18 de mar. de 2024 | 16,7204 | 16,7928 | 16,6690 | 16,7204 | 16,7204 | - |
15 de mar. de 2024 | 16,7019 | 16,7352 | 16,6541 | 16,7019 | 16,7019 | - |
14 de mar. de 2024 | 16,6693 | 16,7248 | 16,6369 | 16,6693 | 16,6693 | - |
13 de mar. de 2024 | 16,7843 | 16,7978 | 16,7286 | 16,7843 | 16,7843 | - |
12 de mar. de 2024 | 16,7990 | 16,8466 | 16,7679 | 16,7990 | 16,7990 | - |
11 de mar. de 2024 | 16,8036 | 16,8228 | 16,7680 | 16,8036 | 16,8036 | - |
08 de mar. de 2024 | 16,8647 | 16,8856 | 16,7555 | 16,8647 | 16,8647 | - |
07 de mar. de 2024 | 16,8678 | 16,9191 | 16,8355 | 16,8678 | 16,8678 | - |
06 de mar. de 2024 | 16,9321 | 16,9500 | 16,8371 | 16,9321 | 16,9321 | - |
05 de mar. de 2024 | 16,9551 | 16,9786 | 16,8927 | 16,9551 | 16,9551 | - |
04 de mar. de 2024 | 17,0094 | 17,0199 | 16,9516 | 17,0094 | 17,0094 | - |
01 de mar. de 2024 | 17,0501 | 17,0566 | 16,9867 | 17,0501 | 17,0501 | - |
29 de fev. de 2024 | 17,0873 | 17,0995 | 17,0413 | 17,0873 | 17,0873 | - |
28 de fev. de 2024 | 17,0670 | 17,1094 | 17,0519 | 17,0670 | 17,0670 | - |
27 de fev. de 2024 | 17,0817 | 17,1030 | 17,0313 | 17,0817 | 17,0817 | - |
26 de fev. de 2024 | 17,1099 | 17,1408 | 17,0677 | 17,1139 | 17,1139 | - |
23 de fev. de 2024 | 17,1073 | 17,1503 | 17,0578 | 17,1073 | 17,1073 | - |
22 de fev. de 2024 | 17,0331 | 17,1519 | 16,9979 | 17,0331 | 17,0331 | - |
21 de fev. de 2024 | 17,0598 | 17,0737 | 17,0264 | 17,0598 | 17,0598 | - |
20 de fev. de 2024 | 17,0342 | 17,0629 | 16,9804 | 17,0342 | 17,0342 | - |
19 de fev. de 2024 | 17,0453 | 17,0617 | 17,0190 | 17,0429 | 17,0429 | - |
16 de fev. de 2024 | 17,0402 | 17,0948 | 17,0153 | 17,0402 | 17,0402 | - |
15 de fev. de 2024 | 17,0752 | 17,1002 | 17,0314 | 17,0752 | 17,0752 | - |
14 de fev. de 2024 | 17,2020 | 17,2026 | 17,0812 | 17,2020 | 17,2020 | - |
13 de fev. de 2024 | 17,0678 | 17,2215 | 17,0542 | 17,0678 | 17,0678 | - |
12 de fev. de 2024 | 17,0754 | 17,0837 | 17,0338 | 17,0754 | 17,0754 | - |
09 de fev. de 2024 | 17,1317 | 17,1723 | 17,0624 | 17,1317 | 17,1317 | - |
08 de fev. de 2024 | 17,0454 | 17,1276 | 17,0272 | 17,0454 | 17,0454 | - |
07 de fev. de 2024 | 17,0280 | 17,0665 | 16,9930 | 17,0280 | 17,0280 | - |
06 de fev. de 2024 | 17,1091 | 17,1235 | 17,0129 | 17,1091 | 17,1091 | - |
05 de fev. de 2024 | 17,1507 | 17,2774 | 17,1144 | 17,1507 | 17,1507 | - |
02 de fev. de 2024 | 17,0675 | 17,1792 | 17,0263 | 17,0675 | 17,0675 | - |
01 de fev. de 2024 | 17,2175 | 17,2822 | 17,0879 | 17,2175 | 17,2175 | - |
31 de jan. de 2024 | 17,1527 | 17,2008 | 17,0965 | 17,1527 | 17,1527 | - |
30 de jan. de 2024 | 17,2196 | 17,2522 | 17,1586 | 17,2196 | 17,2196 | - |
29 de jan. de 2024 | 17,1686 | 17,2474 | 17,1324 | 17,1686 | 17,1686 | - |
26 de jan. de 2024 | 17,1895 | 17,2151 | 17,1210 | 17,1895 | 17,1895 | - |
25 de jan. de 2024 | 17,2342 | 17,2640 | 17,1597 | 17,2342 | 17,2342 | - |
24 de jan. de 2024 | 17,3061 | 17,3153 | 17,1266 | 17,3061 | 17,3061 | - |
23 de jan. de 2024 | 17,1747 | 17,3752 | 17,1412 | 17,1747 | 17,1747 | - |
22 de jan. de 2024 | 17,0931 | 17,1710 | 17,0512 | 17,0931 | 17,0931 | - |
19 de jan. de 2024 | 17,1684 | 17,1873 | 17,0984 | 17,1684 | 17,1684 | - |
18 de jan. de 2024 | 17,1926 | 17,2324 | 17,1417 | 17,1926 | 17,1926 | - |
17 de jan. de 2024 | 17,1979 | 17,3817 | 17,1978 | 17,1979 | 17,1979 | - |
16 de jan. de 2024 | 16,8848 | 17,2016 | 16,8851 | 16,8848 | 16,8848 | - |
15 de jan. de 2024 | 16,8691 | 16,9106 | 16,8532 | 16,8691 | 16,8691 | - |
12 de jan. de 2024 | 16,9016 | 16,9196 | 16,8197 | 16,9016 | 16,9016 | - |
11 de jan. de 2024 | 16,9817 | 17,0535 | 16,9385 | 16,9817 | 16,9817 | - |
10 de jan. de 2024 | 16,9667 | 17,0196 | 16,9399 | 16,9667 | 16,9667 | - |
09 de jan. de 2024 | 16,8337 | 16,9578 | 16,8038 | 16,8337 | 16,8337 | - |
08 de jan. de 2024 | 16,8809 | 16,9072 | 16,7732 | 16,8809 | 16,8809 | - |
05 de jan. de 2024 | 17,0086 | 17,0668 | 16,8703 | 17,0086 | 17,0086 | - |
04 de jan. de 2024 | 17,0121 | 17,0837 | 16,9655 | 17,0121 | 17,0121 | - |
03 de jan. de 2024 | 17,0194 | 17,0982 | 17,0036 | 17,0194 | 17,0194 | - |
02 de jan. de 2024 | 16,9625 | 17,0645 | 16,8953 | 16,9625 | 16,9625 | - |
01 de jan. de 2024 | 16,9634 | 16,9634 | 16,9633 | 16,9634 | 16,9634 | - |
29 de dez. de 2023 | 16,9512 | 16,9879 | 16,8807 | 16,9512 | 16,9512 | - |
28 de dez. de 2023 | 16,9136 | 16,9300 | 16,8470 | 16,9136 | 16,9136 | - |
27 de dez. de 2023 | 16,9736 | 16,9946 | 16,8939 | 16,9736 | 16,9736 | - |
26 de dez. de 2023 | 16,9752 | 16,9959 | 16,9333 | 16,9752 | 16,9752 | - |
25 de dez. de 2023 | 16,9784 | 16,9962 | 16,9715 | 16,9784 | 16,9784 | - |
22 de dez. de 2023 | 17,0313 | 17,0488 | 16,9189 | 17,0313 | 17,0313 | - |
21 de dez. de 2023 | 17,1332 | 17,1343 | 17,0280 | 17,1332 | 17,1332 | - |
20 de dez. de 2023 | 17,0598 | 17,1056 | 17,0148 | 17,0598 | 17,0598 | - |
19 de dez. de 2023 | 17,1627 | 17,1662 | 17,0220 | 17,1627 | 17,1627 | - |
18 de dez. de 2023 | 17,2212 | 17,2964 | 17,1952 | 17,2212 | 17,2212 | - |
15 de dez. de 2023 | 17,1904 | 17,3390 | 17,1570 | 17,1904 | 17,1904 | - |
14 de dez. de 2023 | 17,2623 | 17,3937 | 17,2021 | 17,2623 | 17,2623 | - |
13 de dez. de 2023 | 17,3038 | 17,4579 | 17,2914 | 17,3038 | 17,3038 | - |
12 de dez. de 2023 | 17,3699 | 17,4340 | 17,2885 | 17,3699 | 17,3699 | - |
11 de dez. de 2023 | 17,3471 | 17,4627 | 17,3360 | 17,3471 | 17,3471 | - |
08 de dez. de 2023 | 17,4720 | 17,5080 | 17,2954 | 17,4720 | 17,4720 | - |
07 de dez. de 2023 | 17,2875 | 17,4446 | 17,2669 | 17,2875 | 17,2875 | - |
06 de dez. de 2023 | 17,3583 | 17,3784 | 17,2336 | 17,3583 | 17,3583 | - |
05 de dez. de 2023 | 17,4541 | 17,5613 | 17,4135 | 17,4541 | 17,4541 | - |
04 de dez. de 2023 | 17,1888 | 17,4244 | 17,1768 | 17,1888 | 17,1888 | - |
01 de dez. de 2023 | 17,3763 | 17,3872 | 17,1772 | 17,3763 | 17,3763 | - |
30 de nov. de 2023 | 17,2828 | 17,4963 | 17,2441 | 17,2828 | 17,2828 | - |
29 de nov. de 2023 | 17,1210 | 17,2271 | 17,1005 | 17,1210 | 17,1210 | - |
28 de nov. de 2023 | 17,1586 | 17,2096 | 17,1068 | 17,1586 | 17,1586 | - |
27 de nov. de 2023 | 17,1139 | 17,1942 | 17,0206 | 17,1139 | 17,1139 | - |
24 de nov. de 2023 | 17,1865 | 17,1869 | 17,0817 | 17,1865 | 17,1865 | - |
23 de nov. de 2023 | 17,1952 | 17,2016 | 17,1330 | 17,1952 | 17,1952 | - |
22 de nov. de 2023 | 17,1896 | 17,2483 | 17,1539 | 17,1896 | 17,1896 | - |
21 de nov. de 2023 | 17,1107 | 17,2216 | 17,0512 | 17,1107 | 17,1107 | - |
20 de nov. de 2023 | 17,2197 | 17,2483 | 17,1052 | 17,2197 | 17,2197 | - |
17 de nov. de 2023 | 17,2258 | 17,2573 | 17,1813 | 17,2258 | 17,2258 | - |
16 de nov. de 2023 | 17,2962 | 17,3302 | 17,2061 | 17,2962 | 17,2962 | - |
15 de nov. de 2023 | 17,3325 | 17,4088 | 17,2926 | 17,3325 | 17,3325 | - |
14 de nov. de 2023 | 17,6001 | 17,6283 | 17,3449 | 17,6001 | 17,6001 | - |
13 de nov. de 2023 | 17,6564 | 17,7220 | 17,5651 | 17,6564 | 17,6564 | - |
10 de nov. de 2023 | 17,7894 | 17,9359 | 17,6940 | 17,7894 | 17,7894 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |