Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
04 de mai. de 2024 | 57,3500 | 57,3500 | 57,3500 | 57,3500 | 57,3500 | - |
03 de mai. de 2024 | 57,4400 | 57,5190 | 56,6700 | 57,4400 | 57,4400 | - |
02 de mai. de 2024 | 57,5910 | 57,7600 | 57,3900 | 57,5910 | 57,5910 | - |
01 de mai. de 2024 | 57,8130 | 57,8540 | 57,1690 | 57,8130 | 57,8130 | - |
30 de abr. de 2024 | 57,6440 | 57,7910 | 57,1230 | 57,6440 | 57,6440 | - |
29 de abr. de 2024 | 57,7000 | 57,7540 | 57,4660 | 57,7000 | 57,7000 | - |
26 de abr. de 2024 | 57,6980 | 57,8820 | 57,5340 | 57,6980 | 57,6980 | - |
25 de abr. de 2024 | 57,8710 | 57,9860 | 56,9080 | 57,8710 | 57,8710 | - |
24 de abr. de 2024 | 57,3900 | 57,8060 | 56,9670 | 57,3900 | 57,3900 | - |
23 de abr. de 2024 | 57,5230 | 57,5620 | 57,3400 | 57,5230 | 57,5230 | - |
22 de abr. de 2024 | 57,4760 | 57,5850 | 55,6930 | 57,4760 | 57,4760 | - |
19 de abr. de 2024 | 57,2100 | 57,6530 | 56,9900 | 57,2100 | 57,2100 | - |
18 de abr. de 2024 | 57,2100 | 57,2840 | 56,5330 | 57,2100 | 57,2100 | - |
17 de abr. de 2024 | 57,1160 | 57,3270 | 56,8980 | 57,1160 | 57,1160 | - |
16 de abr. de 2024 | 56,8800 | 57,0500 | 56,8200 | 56,8800 | 56,8800 | - |
15 de abr. de 2024 | 56,6060 | 56,9100 | 55,6470 | 56,6060 | 56,6060 | - |
12 de abr. de 2024 | 56,4490 | 56,6550 | 56,2980 | 56,4490 | 56,4490 | - |
11 de abr. de 2024 | 56,5640 | 56,5650 | 54,7120 | 56,5640 | 56,5640 | - |
10 de abr. de 2024 | 56,3230 | 56,5400 | 55,9640 | 56,3230 | 56,3230 | - |
09 de abr. de 2024 | 56,3950 | 56,5350 | 56,1940 | 56,3950 | 56,3950 | - |
08 de abr. de 2024 | 56,5000 | 56,5970 | 55,5170 | 56,5000 | 56,5000 | - |
05 de abr. de 2024 | 56,6620 | 56,6950 | 55,5810 | 56,6620 | 56,6620 | - |
04 de abr. de 2024 | 56,3430 | 56,5280 | 56,2600 | 56,3430 | 56,3430 | - |
03 de abr. de 2024 | 56,3020 | 56,5150 | 56,1700 | 56,3020 | 56,3020 | - |
02 de abr. de 2024 | 56,2070 | 56,4380 | 56,1650 | 56,2070 | 56,2070 | - |
01 de abr. de 2024 | 56,2000 | 56,2880 | 56,1200 | 56,1600 | 56,1600 | - |
29 de mar. de 2024 | 56,1800 | 56,2350 | 55,3550 | 56,1800 | 56,1800 | - |
28 de mar. de 2024 | 56,2600 | 56,3520 | 56,1040 | 56,2600 | 56,2600 | - |
27 de mar. de 2024 | 56,2420 | 56,3470 | 56,1100 | 56,2420 | 56,2420 | - |
26 de mar. de 2024 | 56,2300 | 56,3410 | 55,9600 | 56,2300 | 56,2300 | - |
25 de mar. de 2024 | 56,2620 | 56,4250 | 51,7590 | 56,2620 | 56,2620 | - |
22 de mar. de 2024 | 55,9600 | 56,3590 | 55,6010 | 55,9600 | 55,9600 | - |
21 de mar. de 2024 | 56,0360 | 56,1930 | 54,7890 | 56,0360 | 56,0360 | - |
20 de mar. de 2024 | 55,8400 | 56,2890 | 55,7400 | 55,8400 | 55,8400 | - |
19 de mar. de 2024 | 55,6570 | 55,9530 | 55,5500 | 55,6570 | 55,6570 | - |
18 de mar. de 2024 | 55,5720 | 55,6760 | 53,9760 | 55,5720 | 55,5720 | - |
15 de mar. de 2024 | 55,4940 | 55,5990 | 54,9320 | 55,4940 | 55,4940 | - |
14 de mar. de 2024 | 55,3470 | 55,5260 | 55,2200 | 55,3470 | 55,3470 | - |
13 de mar. de 2024 | 55,4430 | 55,4400 | 55,2300 | 55,4430 | 55,4430 | - |
12 de mar. de 2024 | 55,2950 | 55,4950 | 54,7150 | 55,2950 | 55,2950 | - |
11 de mar. de 2024 | 55,5700 | 55,5700 | 49,9730 | 55,5700 | 55,5700 | - |
08 de mar. de 2024 | 55,7010 | 55,8880 | 50,7130 | 55,7010 | 55,7010 | - |
07 de mar. de 2024 | 55,8070 | 55,8950 | 55,6610 | 55,8070 | 55,8070 | - |
06 de mar. de 2024 | 55,9330 | 55,9600 | 55,4390 | 55,9330 | 55,9330 | - |
05 de mar. de 2024 | 55,9680 | 56,0360 | 55,8340 | 55,9680 | 55,9680 | - |
04 de mar. de 2024 | 56,0100 | 56,1000 | 55,9000 | 56,0100 | 56,0100 | - |
01 de mar. de 2024 | 56,1650 | 56,2000 | 55,7550 | 56,1650 | 56,1650 | - |
29 de fev. de 2024 | 56,2110 | 56,2550 | 56,0350 | 56,2110 | 56,2110 | - |
28 de fev. de 2024 | 56,0720 | 56,3120 | 54,6040 | 56,0720 | 56,0720 | - |
27 de fev. de 2024 | 56,0310 | 56,1670 | 54,3050 | 56,0310 | 56,0310 | - |
26 de fev. de 2024 | 55,8670 | 56,1980 | 55,6090 | 55,8670 | 55,8670 | - |
23 de fev. de 2024 | 55,7630 | 56,0010 | 54,3920 | 55,7630 | 55,7630 | - |
22 de fev. de 2024 | 55,8200 | 55,9740 | 55,5180 | 55,8200 | 55,8200 | - |
21 de fev. de 2024 | 55,8490 | 56,0550 | 55,6950 | 55,8490 | 55,8490 | - |
20 de fev. de 2024 | 55,9980 | 56,1240 | 55,8900 | 55,9980 | 55,9980 | - |
19 de fev. de 2024 | 55,9600 | 56,0870 | 55,8200 | 55,9600 | 55,9600 | - |
16 de fev. de 2024 | 55,8190 | 56,0000 | 55,7900 | 55,8190 | 55,8190 | - |
15 de fev. de 2024 | 56,0340 | 56,1650 | 55,5040 | 56,0340 | 56,0340 | - |
14 de fev. de 2024 | 56,0250 | 56,3030 | 55,8560 | 56,0250 | 56,0250 | - |
13 de fev. de 2024 | 55,8920 | 56,2060 | 55,7600 | 55,8920 | 55,8920 | - |
12 de fev. de 2024 | 55,8700 | 56,1540 | 55,8550 | 55,8700 | 55,8700 | - |
09 de fev. de 2024 | 55,9660 | 56,0700 | 55,6060 | 55,9660 | 55,9660 | - |
08 de fev. de 2024 | 55,9500 | 55,9730 | 54,5590 | 55,9500 | 55,9500 | - |
07 de fev. de 2024 | 56,1240 | 56,1220 | 55,8490 | 56,1240 | 56,1240 | - |
06 de fev. de 2024 | 56,2970 | 56,3640 | 55,9200 | 56,2970 | 56,2970 | - |
05 de fev. de 2024 | 56,1640 | 56,3980 | 55,9200 | 56,1640 | 56,1640 | - |
02 de fev. de 2024 | 55,9290 | 56,0820 | 55,4900 | 55,9290 | 55,9290 | - |
01 de fev. de 2024 | 56,0960 | 56,3250 | 55,6250 | 56,0960 | 56,0960 | - |
31 de jan. de 2024 | 56,3000 | 56,4910 | 56,1060 | 56,3000 | 56,3000 | - |
30 de jan. de 2024 | 56,3250 | 56,4740 | 56,1950 | 56,3250 | 56,3250 | - |
29 de jan. de 2024 | 56,2220 | 56,5280 | 54,2260 | 56,2220 | 56,2220 | - |
26 de jan. de 2024 | 56,5050 | 56,5010 | 55,5270 | 56,5050 | 56,5050 | - |
25 de jan. de 2024 | 56,1820 | 56,6000 | 55,6740 | 56,1820 | 56,1820 | - |
24 de jan. de 2024 | 56,2910 | 56,3860 | 55,9450 | 56,2910 | 56,2910 | - |
23 de jan. de 2024 | 56,3320 | 56,4260 | 55,9500 | 56,3320 | 56,3320 | - |
22 de jan. de 2024 | 55,8640 | 56,4670 | 54,9500 | 55,8640 | 55,8640 | - |
19 de jan. de 2024 | 55,7030 | 56,0320 | 55,2370 | 55,7030 | 55,7030 | - |
18 de jan. de 2024 | 55,9070 | 55,9120 | 55,1610 | 55,9070 | 55,9070 | - |
17 de jan. de 2024 | 55,9020 | 56,0830 | 55,7220 | 55,9020 | 55,9020 | - |
16 de jan. de 2024 | 55,7290 | 56,0280 | 55,4070 | 55,7290 | 55,7290 | - |
15 de jan. de 2024 | 55,7820 | 55,9150 | 55,6300 | 55,7820 | 55,7820 | - |
12 de jan. de 2024 | 55,9450 | 56,0560 | 54,2840 | 55,9450 | 55,9450 | - |
11 de jan. de 2024 | 56,0310 | 56,2700 | 55,7500 | 56,0310 | 56,0310 | - |
10 de jan. de 2024 | 56,0870 | 56,3880 | 49,7580 | 56,0870 | 56,0870 | - |
09 de jan. de 2024 | 55,6480 | 56,1510 | 55,5830 | 55,6480 | 55,6480 | - |
08 de jan. de 2024 | 55,4940 | 55,8050 | 55,4520 | 55,4940 | 55,4940 | - |
05 de jan. de 2024 | 55,5230 | 55,7640 | 55,2950 | 55,5230 | 55,5230 | - |
04 de jan. de 2024 | 55,6730 | 55,7500 | 55,2810 | 55,6730 | 55,6730 | - |
03 de jan. de 2024 | 55,5630 | 55,8450 | 55,4790 | 55,5630 | 55,5630 | - |
02 de jan. de 2024 | 55,3880 | 55,6790 | 55,3700 | 55,3880 | 55,3880 | - |
01 de jan. de 2024 | 55,2500 | 55,3880 | 55,3880 | 55,2500 | 55,2500 | - |
29 de dez. de 2023 | 55,3150 | 55,4890 | 55,0460 | 55,3150 | 55,3150 | - |
28 de dez. de 2023 | 55,5490 | 55,7150 | 54,9760 | 55,5490 | 55,5490 | - |
27 de dez. de 2023 | 55,3150 | 55,9570 | 55,3010 | 55,3150 | 55,3150 | - |
26 de dez. de 2023 | 55,3900 | 55,4740 | 54,7720 | 55,3900 | 55,3900 | - |
25 de dez. de 2023 | 55,2350 | 55,3900 | 55,2350 | 55,2350 | 55,2350 | - |
22 de dez. de 2023 | 55,2600 | 55,5280 | 54,5370 | 55,2600 | 55,2600 | - |
21 de dez. de 2023 | 55,6200 | 55,8020 | 55,2150 | 55,6200 | 55,6200 | - |
20 de dez. de 2023 | 55,5910 | 55,9500 | 55,5700 | 55,5910 | 55,5910 | - |
19 de dez. de 2023 | 55,6540 | 56,0280 | 55,2340 | 55,6540 | 55,6540 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |