Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
27 de abr. de 2024 | 18,8392 | 18,8392 | 18,8392 | 18,8392 | 18,8392 | - |
26 de abr. de 2024 | 19,0193 | 19,0898 | 18,7240 | 19,0193 | 19,0193 | - |
25 de abr. de 2024 | 19,2178 | 19,2299 | 18,9266 | 19,2178 | 19,2178 | - |
24 de abr. de 2024 | 19,0933 | 19,2604 | 19,0693 | 19,0933 | 19,0933 | - |
23 de abr. de 2024 | 19,1800 | 19,2636 | 19,0929 | 19,1800 | 19,1800 | - |
22 de abr. de 2024 | 19,1273 | 19,1957 | 18,9462 | 19,1216 | 19,1216 | - |
19 de abr. de 2024 | 19,1374 | 19,3787 | 19,0833 | 19,1374 | 19,1374 | - |
18 de abr. de 2024 | 18,9809 | 19,1811 | 18,7479 | 18,9809 | 18,9809 | - |
17 de abr. de 2024 | 19,0058 | 19,1010 | 18,9162 | 19,0058 | 19,0058 | - |
16 de abr. de 2024 | 18,9705 | 19,1063 | 18,9492 | 18,9705 | 18,9705 | - |
15 de abr. de 2024 | 18,8407 | 19,0484 | 18,7835 | 18,8578 | 18,8578 | - |
12 de abr. de 2024 | 18,7098 | 18,9742 | 18,6450 | 18,7098 | 18,7098 | - |
11 de abr. de 2024 | 18,7774 | 18,8435 | 18,6923 | 18,7774 | 18,7774 | - |
10 de abr. de 2024 | 18,4284 | 18,7948 | 18,4150 | 18,4284 | 18,4284 | - |
09 de abr. de 2024 | 18,6309 | 18,6422 | 18,4124 | 18,6309 | 18,6309 | - |
08 de abr. de 2024 | 18,7122 | 18,7427 | 18,5272 | 18,7122 | 18,7122 | - |
05 de abr. de 2024 | 18,6768 | 18,7627 | 18,5751 | 18,6768 | 18,6768 | - |
04 de abr. de 2024 | 18,6525 | 18,7118 | 18,5620 | 18,6525 | 18,6525 | - |
03 de abr. de 2024 | 18,7579 | 18,8549 | 18,6630 | 18,7579 | 18,7579 | - |
02 de abr. de 2024 | 18,9447 | 18,9549 | 18,7550 | 18,9447 | 18,9447 | - |
01 de abr. de 2024 | 18,8483 | 19,0209 | 18,7788 | 18,8483 | 18,8483 | - |
29 de mar. de 2024 | 18,8967 | 18,9347 | 18,8201 | 18,8967 | 18,8967 | - |
28 de mar. de 2024 | 18,9245 | 19,0996 | 18,8914 | 18,9245 | 18,9245 | - |
27 de mar. de 2024 | 18,9604 | 18,9998 | 18,8638 | 18,9604 | 18,9604 | - |
26 de mar. de 2024 | 18,8857 | 18,9975 | 18,8263 | 18,8857 | 18,8857 | - |
25 de mar. de 2024 | 18,9852 | 19,0309 | 18,8511 | 18,9852 | 18,9852 | - |
22 de mar. de 2024 | 18,8191 | 19,0608 | 18,7860 | 18,8191 | 18,8191 | - |
21 de mar. de 2024 | 18,6723 | 18,8680 | 18,6384 | 18,6723 | 18,6723 | - |
20 de mar. de 2024 | 18,9088 | 18,9629 | 18,7748 | 18,9088 | 18,9088 | - |
19 de mar. de 2024 | 18,9433 | 19,0269 | 18,8908 | 18,9433 | 18,9433 | - |
18 de mar. de 2024 | 18,7498 | 18,9955 | 18,7341 | 18,7498 | 18,7498 | - |
15 de mar. de 2024 | 18,7306 | 18,7767 | 18,6287 | 18,7306 | 18,7306 | - |
14 de mar. de 2024 | 18,5537 | 18,7864 | 18,5245 | 18,5537 | 18,5537 | - |
13 de mar. de 2024 | 18,6505 | 18,7312 | 18,5571 | 18,6505 | 18,6505 | - |
12 de mar. de 2024 | 18,6527 | 18,7611 | 18,5388 | 18,6527 | 18,6527 | - |
11 de mar. de 2024 | 18,7979 | 18,7987 | 18,6203 | 18,7979 | 18,7979 | - |
08 de mar. de 2024 | 18,6639 | 18,7545 | 18,5843 | 18,6639 | 18,6639 | - |
07 de mar. de 2024 | 18,7754 | 18,8669 | 18,6687 | 18,7754 | 18,7754 | - |
06 de mar. de 2024 | 18,9407 | 18,9931 | 18,7792 | 18,9407 | 18,9407 | - |
05 de mar. de 2024 | 19,0303 | 19,0916 | 18,8938 | 19,0303 | 19,0303 | - |
04 de mar. de 2024 | 19,0770 | 19,1166 | 18,9959 | 19,0770 | 19,0770 | - |
01 de mar. de 2024 | 19,1804 | 19,2424 | 19,0099 | 19,1804 | 19,1804 | - |
29 de fev. de 2024 | 19,2531 | 19,3191 | 19,1462 | 19,2531 | 19,2531 | - |
28 de fev. de 2024 | 19,0694 | 19,3154 | 19,0345 | 19,0694 | 19,0694 | - |
27 de fev. de 2024 | 19,2126 | 19,3188 | 19,0626 | 19,2126 | 19,2126 | - |
26 de fev. de 2024 | 19,2988 | 19,3558 | 19,2456 | 19,3058 | 19,3058 | - |
23 de fev. de 2024 | 19,1478 | 19,3794 | 19,0889 | 19,1478 | 19,1478 | - |
22 de fev. de 2024 | 18,8961 | 19,1817 | 18,8136 | 18,8961 | 18,8961 | - |
21 de fev. de 2024 | 18,9065 | 18,9382 | 18,7538 | 18,9065 | 18,9065 | - |
20 de fev. de 2024 | 18,9393 | 19,0742 | 18,7897 | 18,9393 | 18,9393 | - |
19 de fev. de 2024 | 18,8241 | 19,0003 | 18,8241 | 18,8251 | 18,8251 | - |
16 de fev. de 2024 | 18,9395 | 18,9813 | 18,8478 | 18,9395 | 18,9395 | - |
15 de fev. de 2024 | 19,0286 | 19,0717 | 18,9264 | 19,0286 | 19,0286 | - |
14 de fev. de 2024 | 19,0766 | 19,1874 | 18,9730 | 19,0766 | 19,0766 | - |
13 de fev. de 2024 | 18,8986 | 19,1298 | 18,7876 | 18,8986 | 18,8986 | - |
12 de fev. de 2024 | 18,9760 | 19,0584 | 18,9247 | 18,9760 | 18,9760 | - |
09 de fev. de 2024 | 18,9664 | 19,0530 | 18,9067 | 18,9664 | 18,9664 | - |
08 de fev. de 2024 | 18,8987 | 19,0012 | 18,8372 | 18,8987 | 18,8987 | - |
07 de fev. de 2024 | 18,8176 | 18,9393 | 18,7691 | 18,8176 | 18,8176 | - |
06 de fev. de 2024 | 19,0489 | 19,0772 | 18,8486 | 19,0489 | 19,0489 | - |
05 de fev. de 2024 | 18,8823 | 19,1045 | 18,8603 | 18,8823 | 18,8823 | - |
02 de fev. de 2024 | 18,5653 | 18,9259 | 18,5254 | 18,5653 | 18,5653 | - |
01 de fev. de 2024 | 18,6135 | 18,7739 | 18,5598 | 18,6135 | 18,6135 | - |
31 de jan. de 2024 | 18,7793 | 18,8446 | 18,5819 | 18,7793 | 18,7793 | - |
30 de jan. de 2024 | 18,7785 | 18,9115 | 18,7758 | 18,7785 | 18,7785 | - |
29 de jan. de 2024 | 18,7570 | 18,8269 | 18,7328 | 18,7570 | 18,7570 | - |
26 de jan. de 2024 | 18,8804 | 18,9483 | 18,7233 | 18,8804 | 18,8804 | - |
25 de jan. de 2024 | 18,8780 | 18,9417 | 18,8020 | 18,8780 | 18,8780 | - |
24 de jan. de 2024 | 18,9132 | 19,0569 | 18,7908 | 18,9132 | 18,9132 | - |
23 de jan. de 2024 | 19,1933 | 19,2062 | 18,9827 | 19,1933 | 19,1933 | - |
22 de jan. de 2024 | 19,0099 | 19,2010 | 18,9919 | 19,0089 | 19,0089 | - |
19 de jan. de 2024 | 18,9211 | 19,0793 | 18,8893 | 18,9211 | 18,9211 | - |
18 de jan. de 2024 | 19,0792 | 19,0556 | 18,8728 | 19,0792 | 19,0792 | - |
17 de jan. de 2024 | 18,9591 | 19,1839 | 18,9295 | 18,9591 | 18,9591 | - |
16 de jan. de 2024 | 18,6491 | 18,9854 | 18,6889 | 18,6491 | 18,6491 | - |
15 de jan. de 2024 | 18,6066 | 18,7090 | 18,5956 | 18,6066 | 18,6066 | - |
12 de jan. de 2024 | 18,6451 | 18,6887 | 18,5317 | 18,6451 | 18,6451 | - |
11 de jan. de 2024 | 18,6318 | 18,7312 | 18,5702 | 18,6318 | 18,6318 | - |
10 de jan. de 2024 | 18,6388 | 18,7494 | 18,5928 | 18,6388 | 18,6388 | - |
09 de jan. de 2024 | 18,5642 | 18,7169 | 18,5227 | 18,5642 | 18,5642 | - |
08 de jan. de 2024 | 18,6703 | 18,8037 | 18,5537 | 18,6703 | 18,6703 | - |
05 de jan. de 2024 | 18,6869 | 18,9497 | 18,5890 | 18,6869 | 18,6869 | - |
04 de jan. de 2024 | 18,6743 | 18,7600 | 18,5989 | 18,6743 | 18,6743 | - |
03 de jan. de 2024 | 18,5556 | 18,8296 | 18,5111 | 18,5556 | 18,5556 | - |
02 de jan. de 2024 | 18,3004 | 18,5894 | 18,2249 | 18,3004 | 18,3004 | - |
01 de jan. de 2024 | 18,2696 | 18,3466 | 18,2690 | 18,2696 | 18,2696 | - |
29 de dez. de 2023 | 18,5673 | 18,5890 | 18,2651 | 18,5673 | 18,5673 | - |
28 de dez. de 2023 | 18,3481 | 18,6022 | 18,2978 | 18,3481 | 18,3481 | - |
27 de dez. de 2023 | 18,6490 | 18,6689 | 18,3285 | 18,6490 | 18,6490 | - |
26 de dez. de 2023 | 18,4462 | 18,7353 | 18,4065 | 18,4462 | 18,4462 | - |
25 de dez. de 2023 | 18,4666 | 18,4907 | 17,9719 | 18,4666 | 18,4666 | - |
22 de dez. de 2023 | 18,3400 | 18,5288 | 18,2390 | 18,1632 | 18,1632 | - |
21 de dez. de 2023 | 18,2523 | 18,3913 | 18,2052 | 18,2523 | 18,2523 | - |
20 de dez. de 2023 | 18,3251 | 18,3968 | 18,2223 | 18,3251 | 18,3251 | - |
19 de dez. de 2023 | 18,5780 | 18,6128 | 18,3138 | 18,5770 | 18,5770 | - |
18 de dez. de 2023 | 18,2868 | 18,6591 | 18,2416 | 18,2868 | 18,2868 | - |
15 de dez. de 2023 | 18,3128 | 18,4170 | 18,1010 | 18,3128 | 18,3128 | - |
14 de dez. de 2023 | 18,6524 | 18,7075 | 18,2811 | 18,6524 | 18,6524 | - |
13 de dez. de 2023 | 18,9243 | 19,0977 | 18,7363 | 18,9243 | 18,9243 | - |
12 de dez. de 2023 | 19,0725 | 19,0827 | 18,8405 | 19,0725 | 19,0725 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |