Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 64.566,21 | 64.566,21 | 64.061,08 | 64.481,38 | 64.481,38 | 214.134.800 |
25 de abr. de 2024 | - | - | - | - | - | - |
24 de abr. de 2024 | 66.390,92 | 67.041,98 | 63.853,42 | 64.220,14 | 64.220,14 | 225.089.101 |
23 de abr. de 2024 | 66.853,25 | 67.071,73 | 66.020,28 | 66.390,92 | 66.390,92 | 181.878.252 |
22 de abr. de 2024 | 64.956,88 | 67.017,39 | 64.768,21 | 66.853,25 | 66.853,25 | 170.497.426 |
21 de abr. de 2024 | 64.913,79 | 65.524,17 | 64.496,17 | 64.956,88 | 64.956,88 | 131.377.626 |
20 de abr. de 2024 | 63.897,68 | 65.355,61 | 63.368,96 | 64.913,79 | 64.913,79 | 159.128.389 |
19 de abr. de 2024 | 63.494,36 | 65.270,74 | 60.026,00 | 63.898,05 | 63.898,05 | 395.656.539 |
18 de abr. de 2024 | 61.298,67 | 63.928,50 | 60.965,34 | 63.494,86 | 63.494,86 | 368.344.533 |
17 de abr. de 2024 | 63.762,16 | 64.352,87 | 60.076,89 | 61.298,67 | 61.298,67 | 353.304.024 |
16 de abr. de 2024 | 63.412,14 | 64.070,49 | 61.786,47 | 63.761,73 | 63.761,73 | 337.021.535 |
15 de abr. de 2024 | 65.679,77 | 66.700,48 | 62.636,64 | 63.413,21 | 63.413,21 | 387.495.746 |
14 de abr. de 2024 | 64.130,70 | 65.703,05 | 62.590,41 | 65.679,77 | 65.679,77 | 443.914.852 |
13 de abr. de 2024 | 67.172,74 | 67.763,06 | 61.715,50 | 64.130,70 | 64.130,70 | 626.322.045 |
12 de abr. de 2024 | 70.107,66 | 71.067,00 | 65.903,14 | 67.173,66 | 67.173,66 | 336.846.500 |
11 de abr. de 2024 | 70.599,74 | 71.067,23 | 69.723,53 | 70.108,04 | 70.108,04 | 250.620.707 |
10 de abr. de 2024 | 69.092,48 | 70.867,05 | 67.702,87 | 70.599,80 | 70.599,80 | 285.625.942 |
09 de abr. de 2024 | 71.778,91 | 71.788,72 | 68.506,20 | 69.092,91 | 69.092,91 | 326.954.040 |
08 de abr. de 2024 | 69.438,82 | 72.581,37 | 69.279,93 | 71.778,91 | 71.778,91 | 405.994.039 |
07 de abr. de 2024 | 68.990,59 | 70.099,34 | 68.915,11 | 69.438,82 | 69.438,82 | 176.271.141 |
06 de abr. de 2024 | 67.823,23 | 69.502,78 | 67.643,68 | 68.997,54 | 68.997,54 | 104.600.599 |
05 de abr. de 2024 | 68.415,23 | 68.531,47 | 66.254,11 | 67.823,23 | 67.823,23 | 319.982.394 |
04 de abr. de 2024 | 66.076,56 | 69.031,44 | 65.296,09 | 68.416,22 | 68.416,22 | 237.059.563 |
03 de abr. de 2024 | 65.557,16 | 66.724,88 | 64.738,93 | 66.076,56 | 66.076,56 | 208.421.214 |
02 de abr. de 2024 | 69.767,98 | 69.768,36 | 64.768,71 | 65.557,21 | 65.557,21 | 330.153.043 |
01 de abr. de 2024 | 71.221,60 | 71.226,13 | 68.364,20 | 69.767,36 | 69.767,36 | 218.972.043 |
31 de mar. de 2024 | 69.734,16 | 71.221,93 | 69.714,62 | 71.221,84 | 71.221,84 | 152.063.108 |
30 de mar. de 2024 | 69.902,32 | 70.282,40 | 69.709,34 | 69.734,53 | 69.734,53 | 129.560.074 |
29 de mar. de 2024 | 70.778,86 | 70.878,66 | 69.282,70 | 69.902,32 | 69.902,32 | 171.497.703 |
28 de mar. de 2024 | 69.310,16 | 71.240,63 | 68.997,41 | 70.778,86 | 70.778,86 | 193.890.125 |
27 de mar. de 2024 | 70.023,39 | 71.374,42 | 68.551,73 | 69.310,80 | 69.310,80 | 333.850.363 |
26 de mar. de 2024 | 69.898,55 | 71.184,55 | 69.508,86 | 70.023,39 | 70.023,39 | 323.119.052 |
25 de mar. de 2024 | 67.201,70 | 70.831,28 | 66.553,28 | 69.898,55 | 69.898,55 | 401.642.016 |
24 de mar. de 2024 | 64.256,87 | 67.317,37 | 63.901,21 | 67.201,70 | 67.201,70 | 232.638.150 |
23 de mar. de 2024 | 63.494,32 | 65.709,56 | 63.137,02 | 64.256,87 | 64.256,87 | 191.825.780 |
22 de mar. de 2024 | 65.486,54 | 66.396,73 | 62.579,43 | 63.491,30 | 63.491,30 | 354.617.956 |
21 de mar. de 2024 | 67.812,91 | 67.965,41 | 64.862,01 | 65.486,54 | 65.486,54 | 435.664.744 |
20 de mar. de 2024 | 61.906,61 | 67.862,77 | 60.832,58 | 67.811,02 | 67.811,02 | 688.713.785 |
19 de mar. de 2024 | 67.529,76 | 67.752,55 | 61.698,52 | 61.905,34 | 61.905,34 | 676.703.707 |
18 de mar. de 2024 | 68.288,53 | 68.555,46 | 66.569,93 | 67.529,76 | 67.529,76 | 300.089.033 |
17 de mar. de 2024 | 65.346,89 | 68.583,38 | 64.642,54 | 68.289,92 | 68.289,92 | 303.580.443 |
16 de mar. de 2024 | 69.260,31 | 69.733,95 | 65.164,49 | 65.346,62 | 65.346,62 | 377.129.133 |
15 de mar. de 2024 | 71.344,37 | 72.003,34 | 65.986,47 | 69.260,44 | 69.260,44 | 627.985.014 |
14 de mar. de 2024 | 73.027,29 | 73.505,73 | 68.914,55 | 71.341,95 | 71.341,95 | 490.210.381 |
13 de mar. de 2024 | 71.349,41 | 73.473,40 | 71.329,20 | 73.027,80 | 73.027,80 | 354.438.325 |
12 de mar. de 2024 | 72.213,20 | 72.443,52 | 69.325,08 | 71.349,41 | 71.349,41 | 561.166.424 |
11 de mar. de 2024 | 68.989,99 | 72.630,55 | 67.792,94 | 72.213,21 | 72.213,21 | 649.316.551 |
10 de mar. de 2024 | 68.471,44 | 69.806,59 | 68.436,87 | 68.991,67 | 68.991,67 | 267.494.256 |
09 de mar. de 2024 | 68.369,59 | 68.661,73 | 68.215,82 | 68.471,39 | 68.471,39 | 156.203.137 |
08 de mar. de 2024 | 67.170,61 | 69.677,81 | 66.798,50 | 68.370,42 | 68.370,42 | 516.103.698 |
07 de mar. de 2024 | 66.224,16 | 67.977,90 | 65.868,69 | 67.171,30 | 67.171,30 | 452.690.552 |
06 de mar. de 2024 | 64.042,05 | 67.526,70 | 63.054,94 | 66.224,56 | 66.224,56 | 703.491.028 |
05 de mar. de 2024 | 68.094,67 | 68.820,00 | 60.465,38 | 64.045,10 | 64.045,10 | 1.143.264.859 |
04 de mar. de 2024 | 62.991,76 | 68.098,94 | 62.991,76 | 68.088,04 | 68.088,04 | 593.452.539 |
03 de mar. de 2024 | 61.979,59 | 63.023,92 | 61.558,86 | 62.989,41 | 62.989,41 | 201.448.564 |
02 de mar. de 2024 | 62.515,15 | 62.515,15 | 61.797,65 | 61.986,43 | 61.986,43 | 162.507.076 |
01 de mar. de 2024 | 61.250,21 | 62.810,90 | 60.971,79 | 62.521,04 | 62.521,04 | 306.901.727 |
29 de fev. de 2024 | 62.333,57 | 63.301,09 | 60.719,54 | 61.305,49 | 61.305,49 | 697.813.822 |
28 de fev. de 2024 | 56.915,95 | 63.542,32 | 56.770,99 | 62.334,81 | 62.334,81 | 838.533.659 |
27 de fev. de 2024 | 54.498,77 | 57.197,34 | 54.485,14 | 56.914,78 | 56.914,78 | 437.956.522 |
26 de fev. de 2024 | 51.852,29 | 54.680,68 | 51.019,20 | 54.497,64 | 54.497,64 | 341.803.870 |
25 de fev. de 2024 | 51.574,91 | 51.944,83 | 51.450,66 | 51.855,00 | 51.855,00 | 214.836.848 |
24 de fev. de 2024 | 50.787,97 | 51.603,29 | 50.622,94 | 51.574,21 | 51.574,21 | 119.477.975 |
23 de fev. de 2024 | 51.323,14 | 51.429,30 | 50.696,25 | 50.787,77 | 50.787,77 | 151.548.814 |
22 de fev. de 2024 | 51.776,88 | 51.905,33 | 51.044,85 | 51.328,76 | 51.328,76 | 262.202.070 |
21 de fev. de 2024 | 52.308,37 | 52.347,21 | 50.754,37 | 51.740,49 | 51.740,49 | 258.684.294 |
20 de fev. de 2024 | 51.877,26 | 52.789,80 | 51.004,06 | 52.313,27 | 52.313,27 | 274.979.362 |
19 de fev. de 2024 | 52.123,90 | 52.419,11 | 51.841,73 | 51.875,81 | 51.875,81 | 257.821.792 |
18 de fev. de 2024 | 51.669,34 | 52.313,57 | 51.319,00 | 52.118,57 | 52.118,57 | 233.512.323 |
17 de fev. de 2024 | 52.092,31 | 52.107,63 | 50.768,85 | 51.669,57 | 51.669,57 | 92.153.757 |
16 de fev. de 2024 | 51.834,32 | 52.316,81 | 51.629,48 | 52.091,05 | 52.091,05 | 225.637.598 |
15 de fev. de 2024 | 51.761,20 | 52.656,83 | 51.443,30 | 51.837,79 | 51.837,79 | 293.092.711 |
14 de fev. de 2024 | 49.602,71 | 51.787,61 | 49.370,91 | 51.763,23 | 51.763,23 | 243.591.858 |
13 de fev. de 2024 | 49.965,09 | 50.145,47 | 48.504,23 | 49.604,07 | 49.604,07 | 234.556.996 |
12 de fev. de 2024 | 48.084,88 | 50.075,89 | 47.772,55 | 49.962,41 | 49.962,41 | 245.772.367 |
11 de fev. de 2024 | 47.699,35 | 48.315,30 | 47.619,13 | 48.081,12 | 48.081,12 | 196.660.650 |
10 de fev. de 2024 | 47.142,91 | 47.919,42 | 46.932,06 | 47.700,99 | 47.700,99 | 98.748.845 |
09 de fev. de 2024 | 45.235,48 | 47.857,29 | 45.218,49 | 47.142,60 | 47.142,60 | 264.105.873 |
08 de fev. de 2024 | 44.177,27 | 45.335,56 | 44.177,27 | 45.234,20 | 45.234,20 | 225.626.295 |
07 de fev. de 2024 | 43.114,17 | 44.188,31 | 42.836,60 | 44.175,16 | 44.175,16 | 161.895.309 |
06 de fev. de 2024 | 42.547,53 | 43.217,66 | 42.510,00 | 43.114,10 | 43.114,10 | 141.464.214 |
05 de fev. de 2024 | 42.510,35 | 43.304,86 | 42.310,30 | 42.547,54 | 42.547,54 | 104.130.351 |
04 de fev. de 2024 | 42.915,61 | 42.968,70 | 42.459,06 | 42.510,57 | 42.510,57 | 63.664.846 |
03 de fev. de 2024 | 43.049,84 | 43.189,90 | 42.882,29 | 42.915,95 | 42.915,95 | 48.372.337 |
02 de fev. de 2024 | 42.950,95 | 43.213,23 | 42.671,85 | 43.049,55 | 43.049,55 | 94.697.060 |
01 de fev. de 2024 | 42.500,19 | 43.015,32 | 41.903,43 | 42.951,15 | 42.951,15 | 130.017.115 |
31 de jan. de 2024 | 42.901,20 | 43.521,09 | 42.350,09 | 42.502,30 | 42.502,30 | 153.764.640 |
30 de jan. de 2024 | 43.143,78 | 43.586,74 | 42.862,28 | 42.894,68 | 42.894,68 | 166.786.539 |
29 de jan. de 2024 | 41.878,23 | 43.146,95 | 41.801,92 | 43.145,43 | 43.145,43 | 172.340.339 |
28 de jan. de 2024 | 42.015,47 | 42.626,55 | 41.709,49 | 41.876,04 | 41.876,04 | 109.190.766 |
27 de jan. de 2024 | 41.812,55 | 42.033,01 | 41.457,29 | 42.015,23 | 42.015,23 | 81.315.161 |
26 de jan. de 2024 | 39.850,80 | 41.992,84 | 39.806,07 | 41.817,85 | 41.817,85 | 166.669.726 |
25 de jan. de 2024 | 39.990,49 | 40.140,24 | 39.560,38 | 39.844,45 | 39.844,45 | 116.275.785 |
24 de jan. de 2024 | 39.700,63 | 40.150,57 | 39.545,04 | 39.994,59 | 39.994,59 | 130.849.285 |
23 de jan. de 2024 | 39.545,82 | 40.053,45 | 38.520,48 | 39.695,30 | 39.695,30 | 324.601.169 |
22 de jan. de 2024 | 41.543,78 | 41.582,85 | 39.545,40 | 39.545,40 | 39.545,40 | 242.488.557 |
21 de jan. de 2024 | 41.641,92 | 41.747,56 | 41.531,84 | 41.538,60 | 41.538,60 | 50.540.088 |
20 de jan. de 2024 | 41.621,45 | 41.722,84 | 41.464,83 | 41.641,63 | 41.641,63 | 78.059.452 |
19 de jan. de 2024 | 41.232,66 | 41.982,96 | 40.353,80 | 41.621,13 | 41.621,13 | 185.945.674 |
18 de jan. de 2024 | 42.652,60 | 42.770,37 | 40.751,59 | 41.234,35 | 41.234,35 | 149.504.540 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |