Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 36,9690 | 37,0600 | 36,8600 | 36,9900 | 36,9900 | - |
26 de abr. de 2024 | 37,0070 | 37,0600 | 36,8770 | 37,0070 | 37,0070 | - |
25 de abr. de 2024 | 37,0410 | 37,1700 | 36,9630 | 37,0410 | 37,0410 | - |
24 de abr. de 2024 | 36,8870 | 37,0900 | 36,8290 | 36,8870 | 36,8870 | - |
23 de abr. de 2024 | 37,0680 | 37,0870 | 36,8590 | 37,0680 | 37,0680 | - |
22 de abr. de 2024 | 36,8800 | 37,0900 | 36,8600 | 36,8700 | 36,8700 | - |
19 de abr. de 2024 | 36,7960 | 36,9000 | 36,7970 | 36,7960 | 36,7960 | - |
18 de abr. de 2024 | 36,7700 | 36,8280 | 36,6680 | 36,7700 | 36,7700 | - |
17 de abr. de 2024 | 36,6660 | 36,8900 | 36,6200 | 36,6660 | 36,6660 | - |
16 de abr. de 2024 | 36,7600 | 36,8630 | 36,5680 | 36,7600 | 36,7600 | - |
15 de abr. de 2024 | 36,6200 | 36,8200 | 36,6090 | 36,6200 | 36,6200 | - |
12 de abr. de 2024 | 36,4110 | 36,6200 | 36,3250 | 36,4110 | 36,4110 | - |
11 de abr. de 2024 | 36,7190 | 36,7690 | 36,4290 | 36,7190 | 36,7190 | - |
10 de abr. de 2024 | 36,3300 | 36,6730 | 36,2470 | 36,3300 | 36,3300 | - |
09 de abr. de 2024 | 36,6900 | 36,7300 | 36,2640 | 36,6900 | 36,6900 | - |
08 de abr. de 2024 | 36,6600 | 36,7820 | 36,5600 | 36,6600 | 36,6600 | - |
05 de abr. de 2024 | 36,6780 | 36,8340 | 36,5360 | 36,6780 | 36,6780 | - |
04 de abr. de 2024 | 36,5820 | 36,7400 | 36,5470 | 36,5820 | 36,5820 | - |
03 de abr. de 2024 | 36,5720 | 36,7600 | 36,5520 | 36,5720 | 36,5720 | - |
02 de abr. de 2024 | 36,5900 | 36,6900 | 36,5590 | 36,5900 | 36,5900 | - |
01 de abr. de 2024 | 36,4030 | 36,6300 | 36,3180 | 36,4030 | 36,4030 | - |
29 de mar. de 2024 | 36,3600 | 36,5250 | 36,2680 | 36,3600 | 36,3600 | - |
28 de mar. de 2024 | 36,4000 | 36,5310 | 36,3500 | 36,4000 | 36,4000 | - |
27 de mar. de 2024 | 36,3100 | 36,4930 | 36,2940 | 36,3100 | 36,3100 | - |
26 de mar. de 2024 | 36,3400 | 36,4110 | 36,2300 | 36,3400 | 36,3400 | - |
25 de mar. de 2024 | 36,3390 | 36,4600 | 36,2170 | 36,3390 | 36,3390 | - |
22 de mar. de 2024 | 36,2910 | 36,4830 | 36,2460 | 36,2910 | 36,2910 | - |
21 de mar. de 2024 | 35,9170 | 36,3300 | 35,8510 | 35,9170 | 35,9170 | - |
20 de mar. de 2024 | 36,0500 | 36,2000 | 35,9940 | 36,0500 | 36,0500 | - |
19 de mar. de 2024 | 35,9700 | 36,1000 | 35,9400 | 35,9700 | 35,9700 | - |
18 de mar. de 2024 | 35,9000 | 35,9900 | 35,8600 | 35,9000 | 35,9000 | - |
15 de mar. de 2024 | 35,7600 | 35,9100 | 35,7390 | 35,7600 | 35,7600 | - |
14 de mar. de 2024 | 35,6130 | 35,8000 | 35,5560 | 35,6130 | 35,6130 | - |
13 de mar. de 2024 | 35,7290 | 35,7500 | 35,5770 | 35,7290 | 35,7290 | - |
12 de mar. de 2024 | 35,3900 | 35,7780 | 35,3800 | 35,3900 | 35,3900 | - |
11 de mar. de 2024 | 35,3980 | 35,4900 | 35,3500 | 35,3980 | 35,3980 | - |
08 de mar. de 2024 | 35,4920 | 35,5700 | 35,2880 | 35,4920 | 35,4920 | - |
07 de mar. de 2024 | 35,5870 | 35,6500 | 35,4700 | 35,5870 | 35,5870 | - |
06 de mar. de 2024 | 35,7770 | 35,8540 | 35,5630 | 35,7770 | 35,7770 | - |
05 de mar. de 2024 | 35,7010 | 35,8710 | 35,7110 | 35,7010 | 35,7010 | - |
04 de mar. de 2024 | 35,7970 | 35,8560 | 35,7040 | 35,7970 | 35,7970 | - |
01 de mar. de 2024 | 35,8300 | 36,0100 | 35,8040 | 35,8300 | 35,8300 | - |
29 de fev. de 2024 | 35,9540 | 36,0260 | 35,7590 | 35,9540 | 35,9540 | - |
28 de fev. de 2024 | 35,8800 | 36,0740 | 35,8000 | 35,8800 | 35,8800 | - |
27 de fev. de 2024 | 35,9310 | 35,9600 | 35,7600 | 35,9310 | 35,9310 | - |
26 de fev. de 2024 | 35,9370 | 36,0100 | 35,8000 | 35,9370 | 35,9370 | - |
23 de fev. de 2024 | 35,9300 | 36,1200 | 35,8810 | 35,9300 | 35,9300 | - |
22 de fev. de 2024 | 35,8410 | 35,9700 | 35,7200 | 35,8410 | 35,8410 | - |
21 de fev. de 2024 | 35,9800 | 36,0700 | 35,7900 | 35,9800 | 35,9800 | - |
20 de fev. de 2024 | 36,1200 | 36,1830 | 35,9040 | 36,1200 | 36,1200 | - |
19 de fev. de 2024 | 35,9450 | 36,0700 | 35,8770 | 35,9450 | 35,9450 | - |
16 de fev. de 2024 | 36,0400 | 36,1530 | 35,9840 | 36,0400 | 36,0400 | - |
15 de fev. de 2024 | 36,0550 | 36,1840 | 36,0090 | 36,0550 | 36,0550 | - |
14 de fev. de 2024 | 36,0620 | 36,2000 | 36,0390 | 36,0620 | 36,0620 | - |
13 de fev. de 2024 | 35,8710 | 36,0650 | 35,6280 | 35,8710 | 35,8710 | - |
12 de fev. de 2024 | 35,8720 | 35,9500 | 35,8130 | 35,8720 | 35,8720 | - |
09 de fev. de 2024 | 35,8300 | 35,9740 | 35,7780 | 35,8300 | 35,8300 | - |
08 de fev. de 2024 | 35,4820 | 35,9200 | 35,5500 | 35,4820 | 35,4820 | - |
07 de fev. de 2024 | 35,5500 | 35,6440 | 35,4430 | 35,5500 | 35,5500 | - |
06 de fev. de 2024 | 35,7600 | 35,8100 | 35,4980 | 35,7600 | 35,7600 | - |
05 de fev. de 2024 | 35,5750 | 35,8600 | 35,5780 | 35,5750 | 35,5750 | - |
02 de fev. de 2024 | 35,2980 | 35,5700 | 35,1000 | 35,2980 | 35,2980 | - |
01 de fev. de 2024 | 35,5490 | 35,5700 | 35,2790 | 35,5490 | 35,5490 | - |
31 de jan. de 2024 | 35,3510 | 35,5220 | 35,2320 | 35,3510 | 35,3510 | - |
30 de jan. de 2024 | 35,4300 | 35,4310 | 35,2560 | 35,4300 | 35,4300 | - |
29 de jan. de 2024 | 35,6030 | 35,6600 | 35,4310 | 35,6030 | 35,6030 | - |
26 de jan. de 2024 | 35,7300 | 35,7640 | 35,5040 | 35,7300 | 35,7300 | - |
25 de jan. de 2024 | 35,7100 | 35,7950 | 35,6400 | 35,7100 | 35,7100 | - |
24 de jan. de 2024 | 35,6430 | 35,8790 | 35,5500 | 35,6430 | 35,6430 | - |
23 de jan. de 2024 | 35,5790 | 35,7500 | 35,4970 | 35,5790 | 35,5790 | - |
22 de jan. de 2024 | 35,5300 | 35,6800 | 35,4300 | 35,5300 | 35,5300 | - |
19 de jan. de 2024 | 35,5300 | 35,6100 | 35,4140 | 35,5300 | 35,5300 | - |
18 de jan. de 2024 | 35,5750 | 35,6720 | 35,4320 | 35,5750 | 35,5750 | - |
17 de jan. de 2024 | 35,3860 | 35,6860 | 35,3900 | 35,3860 | 35,3860 | - |
16 de jan. de 2024 | 34,9600 | 35,4100 | 34,9600 | 34,9600 | 34,9600 | - |
15 de jan. de 2024 | 34,9470 | 35,0100 | 34,9100 | 34,9470 | 34,9470 | - |
12 de jan. de 2024 | 34,9870 | 35,1260 | 34,8460 | 34,9870 | 34,9870 | - |
11 de jan. de 2024 | 35,0130 | 35,2200 | 34,9130 | 35,0130 | 35,0130 | - |
10 de jan. de 2024 | 34,9140 | 35,2000 | 34,8980 | 34,9140 | 34,9140 | - |
09 de jan. de 2024 | 34,9400 | 34,9980 | 34,7920 | 34,9400 | 34,9400 | - |
08 de jan. de 2024 | 34,6370 | 35,0870 | 34,5700 | 34,6370 | 34,6370 | - |
05 de jan. de 2024 | 34,4890 | 34,9130 | 34,4390 | 34,4890 | 34,4890 | - |
04 de jan. de 2024 | 34,4400 | 34,6100 | 34,4020 | 34,4400 | 34,4400 | - |
03 de jan. de 2024 | 34,2100 | 34,5400 | 34,1810 | 34,2100 | 34,2100 | - |
02 de jan. de 2024 | 34,3260 | 34,3700 | 34,1000 | 34,3260 | 34,3260 | - |
01 de jan. de 2024 | 34,4200 | 34,4200 | 34,3600 | 34,4200 | 34,4200 | - |
29 de dez. de 2023 | 34,2900 | 34,4370 | 34,1300 | 34,2900 | 34,2900 | - |
28 de dez. de 2023 | 34,1950 | 34,2900 | 34,0820 | 34,1950 | 34,1950 | - |
27 de dez. de 2023 | 34,4710 | 34,5800 | 34,2600 | 34,4710 | 34,4710 | - |
26 de dez. de 2023 | 34,5080 | 34,6700 | 34,5100 | 34,5080 | 34,5080 | - |
25 de dez. de 2023 | 34,3940 | 34,6530 | 34,2870 | 34,3940 | 34,3940 | - |
22 de dez. de 2023 | 34,6850 | 34,7500 | 34,4390 | 34,6850 | 34,6850 | - |
21 de dez. de 2023 | 34,9530 | 35,0000 | 34,7500 | 34,9530 | 34,9530 | - |
20 de dez. de 2023 | 34,8300 | 34,9670 | 34,8280 | 34,8300 | 34,8300 | - |
19 de dez. de 2023 | 34,9400 | 35,0160 | 34,7590 | 34,9400 | 34,9400 | - |
18 de dez. de 2023 | 34,9520 | 35,0300 | 34,8900 | 34,9520 | 34,9520 | - |
15 de dez. de 2023 | 34,8800 | 34,9810 | 34,7450 | 34,8800 | 34,8800 | - |
14 de dez. de 2023 | 35,0870 | 35,2130 | 34,7700 | 35,0870 | 35,0870 | - |
13 de dez. de 2023 | 35,6500 | 35,8290 | 35,5920 | 35,6500 | 35,6500 | - |
12 de dez. de 2023 | 35,6800 | 35,7630 | 35,4760 | 35,6800 | 35,6800 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |