Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
27 de jun. de 2024 | 94,905 | 94,920 | 94,905 | 94,915 | 94,915 | 15.740 |
26 de jun. de 2024 | 94,925 | 94,925 | 94,905 | 94,905 | 94,905 | 19.830 |
25 de jun. de 2024 | 94,930 | 94,930 | 94,920 | 94,925 | 94,925 | 19.830 |
24 de jun. de 2024 | 94,925 | 94,935 | 94,920 | 94,930 | 94,930 | 12.455 |
21 de jun. de 2024 | 94,915 | 94,930 | 94,915 | 94,920 | 94,920 | 10.942 |
20 de jun. de 2024 | 94,930 | 94,935 | 94,915 | 94,920 | 94,920 | 22.162 |
19 de jun. de 2024 | - | - | - | - | - | - |
18 de jun. de 2024 | 94,905 | 94,935 | 94,900 | 94,925 | 94,925 | 22.447 |
17 de jun. de 2024 | 94,940 | 94,940 | 94,900 | 94,910 | 94,910 | 28.907 |
14 de jun. de 2024 | 94,945 | 94,970 | 94,930 | 94,950 | 94,950 | 39.342 |
13 de jun. de 2024 | 94,910 | 94,945 | 94,895 | 94,940 | 94,940 | 57.124 |
12 de jun. de 2024 | 94,870 | 94,970 | 94,870 | 94,910 | 94,910 | 105.811 |
11 de jun. de 2024 | 94,860 | 94,880 | 94,860 | 94,870 | 94,870 | 34.454 |
10 de jun. de 2024 | 94,855 | 94,870 | 94,845 | 94,860 | 94,860 | 30.297 |
07 de jun. de 2024 | 94,950 | 94,955 | 94,850 | 94,860 | 94,860 | 42.973 |
06 de jun. de 2024 | 94,955 | 94,955 | 94,930 | 94,950 | 94,950 | 47.838 |
05 de jun. de 2024 | 94,930 | 94,955 | 94,920 | 94,950 | 94,950 | 28.341 |
04 de jun. de 2024 | 94,910 | 94,945 | 94,900 | 94,930 | 94,930 | 49.095 |
03 de jun. de 2024 | 94,880 | 94,920 | 94,870 | 94,900 | 94,900 | 21.521 |
31 de mai. de 2024 | 94,865 | 94,890 | 94,850 | 94,870 | 94,870 | 17.454 |
30 de mai. de 2024 | 94,850 | 94,870 | 94,840 | 94,865 | 94,865 | 14.554 |
29 de mai. de 2024 | 94,840 | 94,850 | 94,835 | 94,840 | 94,840 | 19.103 |
28 de mai. de 2024 | 94,855 | 94,870 | 94,835 | 94,835 | 94,835 | 25.398 |
24 de mai. de 2024 | 94,865 | 94,875 | 94,850 | 94,855 | 94,855 | 13.355 |
23 de mai. de 2024 | 94,905 | 94,910 | 94,860 | 94,865 | 94,865 | 30.219 |
22 de mai. de 2024 | 94,925 | 94,925 | 94,895 | 94,900 | 94,900 | 41.319 |
21 de mai. de 2024 | 94,915 | 94,930 | 94,905 | 94,930 | 94,930 | 33.059 |
20 de mai. de 2024 | 94,930 | 94,935 | 94,910 | 94,920 | 94,920 | 12.101 |
17 de mai. de 2024 | 94,945 | 94,955 | 94,930 | 94,935 | 94,935 | 19.685 |
16 de mai. de 2024 | 94,990 | 95,000 | 94,940 | 94,945 | 94,945 | 22.567 |
15 de mai. de 2024 | 94,945 | 95,010 | 94,940 | 94,985 | 94,985 | 44.314 |
14 de mai. de 2024 | 94,925 | 94,950 | 94,900 | 94,945 | 94,945 | 16.812 |
13 de mai. de 2024 | 94,940 | 94,950 | 94,920 | 94,930 | 94,930 | 15.874 |
10 de mai. de 2024 | 94,965 | 94,970 | 94,930 | 94,930 | 94,930 | 9.241 |
09 de mai. de 2024 | 94,950 | 94,975 | 94,945 | 94,965 | 94,965 | 11.493 |
08 de mai. de 2024 | 94,950 | 94,960 | 94,940 | 94,950 | 94,950 | 9.661 |
07 de mai. de 2024 | 94,955 | 94,970 | 94,945 | 94,950 | 94,950 | 15.898 |
06 de mai. de 2024 | 94,975 | 94,995 | 94,955 | 94,960 | 94,960 | 24.758 |
03 de mai. de 2024 | 94,925 | 95,045 | 94,915 | 94,970 | 94,970 | 31.943 |
02 de mai. de 2024 | 94,880 | 94,930 | 94,870 | 94,925 | 94,925 | 25.359 |
01 de mai. de 2024 | 94,845 | 94,900 | 94,825 | 94,890 | 94,890 | 36.441 |
30 de abr. de 2024 | 94,900 | 94,905 | 94,840 | 94,845 | 94,845 | 30.029 |
29 de abr. de 2024 | 94,895 | 94,915 | 94,890 | 94,900 | 94,900 | 10.859 |
26 de abr. de 2024 | 94,900 | 94,940 | 94,880 | 94,890 | 94,890 | 18.064 |
25 de abr. de 2024 | 94,965 | 94,985 | 94,885 | 94,900 | 94,900 | 18.288 |
24 de abr. de 2024 | 94,975 | 94,975 | 94,945 | 94,960 | 94,960 | 18.277 |
23 de abr. de 2024 | 94,945 | 94,990 | 94,925 | 94,980 | 94,980 | 12.592 |
22 de abr. de 2024 | 94,935 | 94,955 | 94,920 | 94,945 | 94,945 | 7.297 |
19 de abr. de 2024 | 94,940 | 95,015 | 94,935 | 94,950 | 94,950 | 13.992 |
18 de abr. de 2024 | 94,975 | 94,980 | 94,930 | 94,930 | 94,930 | 18.654 |
17 de abr. de 2024 | 94,945 | 94,975 | 94,935 | 94,970 | 94,970 | 12.338 |
16 de abr. de 2024 | 94,985 | 94,985 | 94,925 | 94,965 | 94,965 | 33.161 |
15 de abr. de 2024 | 95,020 | 95,030 | 94,920 | 94,970 | 94,970 | 16.905 |
12 de abr. de 2024 | 94,965 | 95,030 | 94,965 | 95,010 | 95,010 | 14.327 |
11 de abr. de 2024 | 94,945 | 95,000 | 94,895 | 94,960 | 94,960 | 17.540 |
10 de abr. de 2024 | 95,150 | 95,165 | 94,915 | 94,940 | 94,940 | 43.486 |
09 de abr. de 2024 | 95,110 | 95,165 | 95,110 | 95,155 | 95,155 | 9.365 |
08 de abr. de 2024 | 95,135 | 95,135 | 95,110 | 95,115 | 95,115 | 10.738 |
05 de abr. de 2024 | 95,220 | 95,230 | 95,140 | 95,150 | 95,150 | 13.226 |
04 de abr. de 2024 | 95,190 | 95,245 | 95,170 | 95,225 | 95,225 | 12.873 |
03 de abr. de 2024 | 95,170 | 95,190 | 95,135 | 95,175 | 95,175 | 17.698 |
02 de abr. de 2024 | 95,150 | 95,170 | 95,140 | 95,165 | 95,165 | 11.873 |
01 de abr. de 2024 | 95,210 | 95,230 | 95,125 | 95,140 | 95,140 | 11.302 |
28 de mar. de 2024 | 95,255 | 95,255 | 95,195 | 95,210 | 95,210 | 7.766 |
27 de mar. de 2024 | 95,250 | 95,270 | 95,240 | 95,260 | 95,260 | 18.415 |
26 de mar. de 2024 | 95,265 | 95,270 | 95,240 | 95,250 | 95,250 | 4.133 |
25 de mar. de 2024 | 95,305 | 95,305 | 95,260 | 95,265 | 95,265 | 6.038 |
22 de mar. de 2024 | 95,270 | 95,310 | 95,265 | 95,300 | 95,300 | 5.628 |
21 de mar. de 2024 | 95,300 | 95,315 | 95,265 | 95,275 | 95,275 | 13.383 |
20 de mar. de 2024 | 95,200 | 95,305 | 95,200 | 95,295 | 95,295 | 22.087 |
19 de mar. de 2024 | 95,190 | 95,215 | 95,180 | 95,200 | 95,200 | 12.277 |
18 de mar. de 2024 | 95,200 | 95,220 | 95,170 | 95,185 | 95,185 | 10.906 |
15 de mar. de 2024 | 95,235 | 95,245 | 95,200 | 95,210 | 95,210 | 5.279 |
14 de mar. de 2024 | 95,260 | 95,275 | 95,220 | 95,230 | 95,230 | 12.701 |
13 de mar. de 2024 | 95,305 | 95,310 | 95,260 | 95,275 | 95,275 | 8.881 |
12 de mar. de 2024 | 95,345 | 95,370 | 95,270 | 95,300 | 95,300 | 11.317 |
11 de mar. de 2024 | 95,385 | 95,395 | 95,350 | 95,355 | 95,355 | 3.412 |
08 de mar. de 2024 | 95,380 | 95,475 | 95,325 | 95,390 | 95,390 | 7.099 |
07 de mar. de 2024 | 95,335 | 95,385 | 95,320 | 95,370 | 95,370 | 11.503 |
06 de mar. de 2024 | 95,335 | 95,375 | 95,325 | 95,330 | 95,330 | 5.410 |
05 de mar. de 2024 | 95,300 | 95,375 | 95,295 | 95,345 | 95,345 | 9.812 |
04 de mar. de 2024 | 95,370 | 95,370 | 95,290 | 95,300 | 95,300 | 2.991 |
01 de mar. de 2024 | 95,315 | 95,390 | 95,285 | 95,375 | 95,375 | 10.108 |
29 de fev. de 2024 | 95,300 | 95,325 | 95,245 | 95,285 | 95,285 | 7.483 |
28 de fev. de 2024 | 95,245 | 95,300 | 95,245 | 95,295 | 95,295 | 3.995 |
27 de fev. de 2024 | 95,255 | 95,290 | 95,235 | 95,235 | 95,235 | 5.694 |
26 de fev. de 2024 | 95,280 | 95,325 | 95,250 | 95,250 | 95,250 | 1.981 |
23 de fev. de 2024 | 95,285 | 95,325 | 95,245 | 95,295 | 95,295 | 5.683 |
22 de fev. de 2024 | 95,335 | 95,355 | 95,270 | 95,285 | 95,285 | 8.427 |
21 de fev. de 2024 | 95,390 | 95,420 | 95,330 | 95,350 | 95,350 | 8.103 |
20 de fev. de 2024 | 95,370 | 95,435 | 95,355 | 95,390 | 95,390 | 6.794 |
16 de fev. de 2024 | 95,425 | 95,425 | 95,265 | 95,365 | 95,365 | 4.431 |
15 de fev. de 2024 | 95,425 | 95,510 | 95,410 | 95,435 | 95,435 | 9.307 |
14 de fev. de 2024 | 95,345 | 95,460 | 95,345 | 95,430 | 95,430 | 7.080 |
13 de fev. de 2024 | 95,575 | 95,635 | 95,340 | 95,360 | 95,360 | 12.188 |
12 de fev. de 2024 | 95,585 | 95,605 | 95,570 | 95,580 | 95,580 | 3.963 |
09 de fev. de 2024 | 95,630 | 95,660 | 95,565 | 95,580 | 95,580 | 12.486 |
08 de fev. de 2024 | 95,665 | 95,670 | 95,620 | 95,630 | 95,630 | 7.007 |
07 de fev. de 2024 | 95,675 | 95,720 | 95,655 | 95,670 | 95,670 | 5.137 |
06 de fev. de 2024 | 95,605 | 95,715 | 95,605 | 95,680 | 95,680 | 4.594 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |