Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
14 de jun. de 2024 | 94,700 | 94,710 | 94,700 | 94,705 | 94,705 | 165.319 |
13 de jun. de 2024 | 94,690 | 94,705 | 94,690 | 94,700 | 94,700 | 165.319 |
12 de jun. de 2024 | 94,695 | 94,715 | 94,690 | 94,690 | 94,690 | 304.230 |
11 de jun. de 2024 | 94,690 | 94,695 | 94,690 | 94,695 | 94,695 | 55.727 |
10 de jun. de 2024 | 94,690 | 94,695 | 94,690 | 94,690 | 94,690 | 43.707 |
07 de jun. de 2024 | 94,725 | 94,730 | 94,690 | 94,690 | 94,690 | 182.178 |
06 de jun. de 2024 | 94,715 | 94,725 | 94,710 | 94,725 | 94,725 | 114.487 |
05 de jun. de 2024 | 94,715 | 94,720 | 94,710 | 94,720 | 94,720 | 95.324 |
04 de jun. de 2024 | 94,710 | 94,720 | 94,710 | 94,715 | 94,715 | 128.975 |
03 de jun. de 2024 | 94,705 | 94,715 | 94,705 | 94,710 | 94,710 | 57.719 |
31 de mai. de 2024 | 94,705 | 94,710 | 94,700 | 94,705 | 94,705 | 57.256 |
30 de mai. de 2024 | 94,700 | 94,710 | 94,700 | 94,700 | 94,700 | 82.364 |
29 de mai. de 2024 | 94,695 | 94,705 | 94,695 | 94,700 | 94,700 | 42.920 |
28 de mai. de 2024 | 94,700 | 94,700 | 94,695 | 94,695 | 94,695 | 64.641 |
27 de mai. de 2024 | - | - | - | - | - | - |
24 de mai. de 2024 | 94,700 | 94,710 | 94,695 | 94,695 | 94,695 | 55.393 |
23 de mai. de 2024 | 94,715 | 94,720 | 94,695 | 94,700 | 94,700 | 128.391 |
22 de mai. de 2024 | 94,730 | 94,730 | 94,710 | 94,715 | 94,715 | 76.639 |
21 de mai. de 2024 | 94,730 | 94,735 | 94,725 | 94,735 | 94,735 | 105.173 |
20 de mai. de 2024 | 94,740 | 94,740 | 94,730 | 94,735 | 94,735 | 47.038 |
17 de mai. de 2024 | 94,750 | 94,750 | 94,740 | 94,745 | 94,745 | 41.697 |
16 de mai. de 2024 | 94,760 | 94,765 | 94,740 | 94,745 | 94,745 | 87.533 |
15 de mai. de 2024 | 94,755 | 94,780 | 94,745 | 94,755 | 94,755 | 163.844 |
14 de mai. de 2024 | 94,740 | 94,755 | 94,725 | 94,745 | 94,745 | 102.520 |
13 de mai. de 2024 | 94,750 | 94,750 | 94,740 | 94,745 | 94,745 | 51.612 |
10 de mai. de 2024 | 94,765 | 94,765 | 94,745 | 94,745 | 94,745 | 47.778 |
09 de mai. de 2024 | 94,760 | 94,770 | 94,755 | 94,765 | 94,765 | 50.794 |
08 de mai. de 2024 | 94,755 | 94,765 | 94,750 | 94,755 | 94,755 | 31.179 |
07 de mai. de 2024 | 94,760 | 94,765 | 94,750 | 94,755 | 94,755 | 56.645 |
06 de mai. de 2024 | 94,775 | 94,780 | 94,760 | 94,760 | 94,760 | 53.066 |
03 de mai. de 2024 | 94,765 | 94,815 | 94,760 | 94,770 | 94,770 | 104.436 |
02 de mai. de 2024 | 94,740 | 94,765 | 94,735 | 94,760 | 94,760 | 97.088 |
01 de mai. de 2024 | 94,730 | 94,750 | 94,715 | 94,745 | 94,745 | 106.377 |
30 de abr. de 2024 | 94,755 | 94,760 | 94,720 | 94,730 | 94,730 | 85.631 |
29 de abr. de 2024 | 94,750 | 94,760 | 94,750 | 94,750 | 94,750 | 31.793 |
26 de abr. de 2024 | 94,755 | 94,785 | 94,745 | 94,755 | 94,755 | 54.678 |
25 de abr. de 2024 | 94,795 | 94,805 | 94,750 | 94,760 | 94,760 | 69.653 |
24 de abr. de 2024 | 94,800 | 94,805 | 94,780 | 94,795 | 94,795 | 38.055 |
23 de abr. de 2024 | 94,790 | 94,815 | 94,775 | 94,805 | 94,805 | 74.760 |
22 de abr. de 2024 | 94,790 | 94,795 | 94,780 | 94,790 | 94,790 | 18.582 |
19 de abr. de 2024 | 94,790 | 94,835 | 94,785 | 94,795 | 94,795 | 34.730 |
18 de abr. de 2024 | 94,800 | 94,805 | 94,780 | 94,785 | 94,785 | 29.410 |
17 de abr. de 2024 | 94,790 | 94,805 | 94,780 | 94,800 | 94,800 | 33.010 |
16 de abr. de 2024 | 94,820 | 94,820 | 94,780 | 94,800 | 94,800 | 44.720 |
15 de abr. de 2024 | 94,850 | 94,850 | 94,790 | 94,815 | 94,815 | 85.853 |
12 de abr. de 2024 | 94,815 | 94,855 | 94,815 | 94,845 | 94,845 | 64.192 |
11 de abr. de 2024 | 94,795 | 94,830 | 94,775 | 94,810 | 94,810 | 76.408 |
10 de abr. de 2024 | 94,915 | 94,925 | 94,770 | 94,790 | 94,790 | 158.191 |
09 de abr. de 2024 | 94,890 | 94,925 | 94,890 | 94,920 | 94,920 | 33.922 |
08 de abr. de 2024 | 94,900 | 94,905 | 94,890 | 94,895 | 94,895 | 40.463 |
05 de abr. de 2024 | 94,970 | 94,970 | 94,905 | 94,915 | 94,915 | 56.817 |
04 de abr. de 2024 | 94,935 | 94,985 | 94,930 | 94,965 | 94,965 | 38.597 |
03 de abr. de 2024 | 94,925 | 94,935 | 94,900 | 94,925 | 94,925 | 88.999 |
02 de abr. de 2024 | 94,905 | 94,925 | 94,900 | 94,925 | 94,925 | 34.098 |
01 de abr. de 2024 | 94,945 | 94,955 | 94,885 | 94,900 | 94,900 | 35.010 |
28 de mar. de 2024 | 94,970 | 94,975 | 94,930 | 94,940 | 94,940 | 29.562 |
27 de mar. de 2024 | 94,975 | 94,980 | 94,970 | 94,975 | 94,975 | 27.015 |
26 de mar. de 2024 | 94,980 | 94,980 | 94,965 | 94,975 | 94,975 | 26.327 |
25 de mar. de 2024 | 95,010 | 95,010 | 94,975 | 94,975 | 94,975 | 8.937 |
22 de mar. de 2024 | 94,975 | 95,015 | 94,975 | 95,005 | 95,005 | 22.572 |
21 de mar. de 2024 | 95,005 | 95,015 | 94,975 | 94,985 | 94,985 | 30.448 |
20 de mar. de 2024 | 94,940 | 95,005 | 94,930 | 95,000 | 95,000 | 82.888 |
19 de mar. de 2024 | 94,920 | 94,940 | 94,920 | 94,930 | 94,930 | 34.691 |
18 de mar. de 2024 | 94,930 | 94,940 | 94,905 | 94,920 | 94,920 | 37.660 |
15 de mar. de 2024 | 94,955 | 94,960 | 94,925 | 94,940 | 94,940 | 31.151 |
14 de mar. de 2024 | 94,975 | 94,985 | 94,950 | 94,955 | 94,955 | 42.142 |
13 de mar. de 2024 | 95,005 | 95,005 | 94,975 | 94,985 | 94,985 | 24.347 |
12 de mar. de 2024 | 95,035 | 95,040 | 94,960 | 95,005 | 95,005 | 60.794 |
11 de mar. de 2024 | 95,060 | 95,065 | 95,035 | 95,040 | 95,040 | 13.951 |
08 de mar. de 2024 | 95,075 | 95,130 | 95,025 | 95,065 | 95,065 | 49.936 |
07 de mar. de 2024 | 95,025 | 95,070 | 95,020 | 95,060 | 95,060 | 33.039 |
06 de mar. de 2024 | 95,030 | 95,060 | 95,020 | 95,030 | 95,030 | 28.006 |
05 de mar. de 2024 | 95,000 | 95,050 | 95,000 | 95,035 | 95,035 | 31.016 |
04 de mar. de 2024 | 95,065 | 95,070 | 95,000 | 95,005 | 95,005 | 32.658 |
01 de mar. de 2024 | 95,020 | 95,085 | 95,000 | 95,070 | 95,070 | 50.344 |
29 de fev. de 2024 | 95,005 | 95,030 | 94,970 | 95,000 | 95,000 | 32.334 |
28 de fev. de 2024 | 94,975 | 95,010 | 94,975 | 95,005 | 95,005 | 26.827 |
27 de fev. de 2024 | 94,980 | 95,010 | 94,970 | 94,970 | 94,970 | 15.023 |
26 de fev. de 2024 | 95,005 | 95,030 | 94,970 | 94,975 | 94,975 | 16.992 |
23 de fev. de 2024 | 95,010 | 95,030 | 94,980 | 95,015 | 95,015 | 26.468 |
22 de fev. de 2024 | 95,045 | 95,060 | 95,005 | 95,015 | 95,015 | 28.142 |
21 de fev. de 2024 | 95,090 | 95,110 | 95,045 | 95,060 | 95,060 | 20.859 |
20 de fev. de 2024 | 95,075 | 95,120 | 95,060 | 95,090 | 95,090 | 13.045 |
16 de fev. de 2024 | 95,115 | 95,115 | 94,990 | 95,070 | 95,070 | 29.642 |
15 de fev. de 2024 | 95,125 | 95,175 | 95,100 | 95,125 | 95,125 | 17.909 |
14 de fev. de 2024 | 95,065 | 95,140 | 95,060 | 95,120 | 95,120 | 32.059 |
13 de fev. de 2024 | 95,245 | 95,290 | 95,060 | 95,070 | 95,070 | 36.794 |
12 de fev. de 2024 | 95,255 | 95,270 | 95,235 | 95,250 | 95,250 | 7.967 |
09 de fev. de 2024 | 95,290 | 95,315 | 95,245 | 95,250 | 95,250 | 20.901 |
08 de fev. de 2024 | 95,310 | 95,320 | 95,275 | 95,290 | 95,290 | 9.628 |
07 de fev. de 2024 | 95,315 | 95,360 | 95,300 | 95,320 | 95,320 | 27.087 |
06 de fev. de 2024 | 95,260 | 95,355 | 95,255 | 95,320 | 95,320 | 35.258 |
05 de fev. de 2024 | 95,325 | 95,325 | 95,240 | 95,265 | 95,265 | 16.136 |
02 de fev. de 2024 | 95,545 | 95,545 | 95,285 | 95,335 | 95,335 | 53.701 |
01 de fev. de 2024 | 95,540 | 95,605 | 95,485 | 95,540 | 95,540 | 46.895 |
31 de jan. de 2024 | 95,430 | 95,630 | 95,425 | 95,550 | 95,550 | 63.646 |
30 de jan. de 2024 | 95,455 | 95,470 | 95,390 | 95,415 | 95,415 | 27.842 |
29 de jan. de 2024 | 95,455 | 95,475 | 95,450 | 95,460 | 95,460 | 21.573 |
26 de jan. de 2024 | 95,505 | 95,515 | 95,440 | 95,445 | 95,445 | 13.713 |
25 de jan. de 2024 | 95,415 | 95,505 | 95,405 | 95,495 | 95,495 | 21.140 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |