Preços em Reais (R$)
 
Data     , Fech. , Med.  , Máx.  , Mín.  , Abe.       , Vol.  , Neg.

06/03/26 , 53.05 , 53.28 , 53.40 , 53.05 , 53.4     , 3 , 3
05/03/26 , 53.30 , 53.29 , 53.30 , 53.28 , 53.3     , 3 , 3
04/03/26 , 53.55 , 53.55 , 53.55 , 53.55 , 53.5     , 5 , 5
27/02/26 , 52.26 , 52.26 , 52.26 , 52.26 , 52.2     , 3 , 1
19/02/26 , 53.70 , 53.70 , 53.70 , 53.70 , 53.7     , 1 , 1
30/01/26 , 52.86 , 52.86 , 52.86 , 52.86 , 52.8     , 2 , 1
22/01/26 , 54.46 , 54.46 , 54.46 , 54.46 , 54.4     , 4 , 1
08/01/26 , 54.49 , 55.78 , 57.16 , 54.40 , 57.1     , 10 , 3
04/11/25 , 53.82 , 53.84 , 53.87 , 53.82 , 53.8     , 30 , 2
03/11/25 , 53.42 , 53.44 , 53.46 , 53.42 , 53.4     , 2 , 2
20/10/25 , 53.55 , 53.55 , 53.55 , 53.55 , 53.5     , 70 , 1
08/10/25 , 53.57 , 53.57 , 53.57 , 53.57 , 53.5     , 1 , 1
07/10/25 , 53.37 , 53.37 , 53.37 , 53.37 , 53.3     , 1 , 1
06/10/25 , 53.32 , 53.32 , 53.32 , 53.32 , 53.3     , 1 , 1
03/10/25 , 53.59 , 53.59 , 53.59 , 53.59 , 53.5     , 1 , 1
01/10/25 , 53.37 , 53.37 , 53.37 , 53.37 , 53.3     , 1 , 1
30/09/25 , 53.49 , 53.31 , 53.49 , 53.12 , 53.1     , 2 , 2
29/09/25 , 52.98 , 52.98 , 52.98 , 52.98 , 52.9     , 1 , 1
26/09/25 , 53.18 , 53.18 , 53.18 , 53.18 , 53.1     , 1 , 1
25/09/25 , 53.08 , 53.08 , 53.08 , 53.08 , 53.0     , 1 , 1
24/09/25 , 52.68 , 52.68 , 52.68 , 52.68 , 52.6     , 18 , 2
23/09/25 , 52.68 , 52.68 , 52.68 , 52.68 , 52.6     , 1 , 1
22/09/25 , 53.30 , 53.30 , 53.30 , 53.30 , 53.3     , 1 , 1
19/09/25 , 53.08 , 53.08 , 53.08 , 53.08 , 53.0     , 1 , 1
18/09/25 , 52.83 , 52.83 , 52.83 , 52.83 , 52.8     , 1 , 1
15/09/25 , 53.03 , 53.03 , 53.03 , 53.03 , 53.0     , 1 , 1
12/09/25 , 53.28 , 53.30 , 53.42 , 53.28 , 53.4     , 6 , 3
11/09/25 , 53.62 , 53.62 , 53.62 , 53.62 , 53.6     , 1 , 1
10/09/25 , 53.62 , 53.62 , 53.62 , 53.62 , 53.6     , 1 , 1
09/09/25 , 53.76 , 53.76 , 53.76 , 53.76 , 53.7     , 1 , 1
08/09/25 , 53.73 , 53.73 , 53.73 , 53.73 , 53.7     , 1 , 1
05/09/25 , 53.33 , 53.38 , 53.42 , 53.33 , 53.4     , 3 , 2
29/08/25 , 52.59 , 52.59 , 52.59 , 52.59 , 52.5     , 2 , 1
11/08/25 , 53.05 , 53.05 , 53.05 , 53.05 , 53.0     , 4 , 1
16/07/25 , 53.05 , 53.05 , 53.05 , 53.05 , 53.0     , 20 , 1
08/07/25 , 52.50 , 52.47 , 52.50 , 52.45 , 52.4     , 2 , 2
16/06/25 , 52.33 , 52.33 , 52.33 , 52.33 , 52.3     , 1 , 1
13/06/25 , 52.90 , 52.90 , 52.90 , 52.90 , 52.9     , 1 , 1
11/06/25 , 52.87 , 53.29 , 53.69 , 52.87 , 53.6     , 4 , 4
16/05/25 , 53.69 , 53.69 , 53.69 , 53.69 , 53.6     , 123 , 1
13/05/25 , 52.74 , 52.74 , 52.74 , 52.74 , 52.7     , 2 , 1
12/05/25 , 53.45 , 53.45 , 53.45 , 53.45 , 53.4     , 20 , 1
11/04/25 , 53.06 , 53.06 , 53.06 , 53.06 , 53.0     , 2 , 1
27/03/25 , 53.06 , 53.06 , 53.06 , 53.06 , 53.0     , 354 , 1
26/03/25 , 53.14 , 53.14 , 53.14 , 53.14 , 53.1     , 2 , 1
17/03/25 , 53.06 , 53.06 , 53.06 , 53.06 , 53.0     , 101 , 1
12/03/25 , 53.80 , 53.80 , 53.80 , 53.80 , 53.8     , 2 , 1
11/03/25 , 53.87 , 53.87 , 53.87 , 53.87 , 53.8     , 101 , 1
10/02/25 , 53.95 , 54.47 , 54.99 , 53.95 , 54.9     , 4 , 2
03/02/25 , 54.99 , 54.99 , 54.99 , 54.99 , 54.9     , 2 , 1
10/01/25 , 56.88 , 56.88 , 56.88 , 56.88 , 56.8     , 4 , 1
30/12/24 , 56.88 , 56.90 , 56.92 , 56.88 , 56.9     , 26 , 2
18/11/24 , 53.30 , 53.30 , 53.30 , 53.30 , 53.3     , 357 , 1
12/11/24 , 56.26 , 56.26 , 56.26 , 56.26 , 56.2     , 55 , 1
11/11/24 , 53.65 , 53.65 , 53.65 , 53.65 , 53.6     , 7 , 1
29/10/24 , 53.33 , 53.33 , 53.33 , 53.33 , 53.3     , 19 , 1
28/10/24 , 52.98 , 52.98 , 52.98 , 52.98 , 52.9     , 1 , 1
25/10/24 , 53.03 , 53.03 , 53.03 , 53.03 , 53.0     , 1 , 1
23/10/24 , 53.03 , 53.03 , 53.03 , 53.03 , 53.0     , 2 , 1
07/10/24 , 51.06 , 51.04 , 51.06 , 51.03 , 51.0     , 2 , 2
26/09/24 , 51.41 , 51.43 , 51.51 , 51.41 , 51.5     , 55 , 2
13/09/24 , 52.74 , 56.45 , 60.20 , 52.74 , 60.2     , 2 , 2
16/08/24 , 50.51 , 50.51 , 50.51 , 50.51 , 50.5     , 1 , 1
31/05/24 , 47.01 , 47.01 , 47.01 , 47.01 , 47.0     , 2 , 1
29/05/24 , 46.04 , 46.04 , 46.04 , 46.04 , 46.0     , 1 , 1
24/05/24 , 46.24 , 46.24 , 46.24 , 46.24 , 46.2     , 5 , 1
23/05/24 , 46.09 , 46.09 , 46.09 , 46.09 , 46.0     , 4 , 1
21/05/24 , 45.45 , 45.45 , 45.45 , 45.45 , 45.4     , 2 , 1
17/05/24 , 45.69 , 45.69 , 45.69 , 45.69 , 45.6     , 3 , 1
08/05/24 , 44.98 , 44.98 , 44.98 , 44.98 , 44.9     , 2 , 1
25/04/24 , 44.70 , 44.70 , 44.70 , 44.70 , 44.7     , 3 , 1
22/04/24 , 44.95 , 45.00 , 45.03 , 44.95 , 45.0     , 3 , 2
17/04/24 , 45.13 , 45.13 , 45.13 , 45.13 , 45.1     , 1 , 1
16/04/24 , 44.18 , 44.73 , 45.28 , 44.18 , 45.2     , 2 , 2
28/03/24 , 45.06 , 45.06 , 45.06 , 45.06 , 45.0     , 1 , 1
07/03/24 , 43.90 , 43.90 , 43.90 , 43.90 , 43.9     , 1 , 1
27/02/24 , 43.18 , 43.18 , 43.18 , 43.18 , 43.1     , 8 , 1
26/02/24 , 43.53 , 43.53 , 43.53 , 43.53 , 43.5     , 10 , 1
21/02/24 , 42.99 , 42.99 , 42.99 , 42.99 , 42.9     , 6 , 1
20/02/24 , 42.99 , 42.99 , 42.99 , 42.99 , 42.9     , 5 , 1
16/02/24 , 43.11 , 43.11 , 43.11 , 43.11 , 43.1     , 1 , 1
09/02/24 , 43.20 , 43.20 , 43.20 , 43.20 , 43.2     , 8 , 1
08/02/24 , 43.57 , 43.57 , 43.57 , 43.57 , 43.5     , 8 , 1
07/02/24 , 43.37 , 43.37 , 43.37 , 43.37 , 43.3     , 8 , 1
06/02/24 , 43.18 , 43.18 , 43.18 , 43.18 , 43.1     , 1 , 1
30/01/24 , 43.16 , 43.16 , 43.16 , 43.16 , 43.1     , 91 , 2
27/10/23 , 39.76 , 39.54 , 39.76 , 39.34 , 39.3     , 387 , 3
19/10/23 , 41.21 , 41.21 , 41.21 , 41.21 , 41.2     , 33 , 2
14/09/23 , 40.70 , 40.69 , 40.70 , 40.68 , 40.6     , 148 , 2
11/09/23 , 40.97 , 40.97 , 40.97 , 40.97 , 40.9     , 74 , 1
30/08/23 , 40.81 , 40.81 , 40.81 , 40.81 , 40.8     , 61 , 1
28/08/23 , 40.62 , 40.62 , 40.62 , 40.62 , 40.6     , 73 , 1
17/08/23 , 41.95 , 42.00 , 42.03 , 41.95 , 41.9     , 284 , 272
15/08/23 , 41.41 , 41.41 , 41.41 , 41.41 , 41.4     , 25 , 2
14/08/23 , 41.33 , 41.76 , 42.16 , 41.33 , 42.1     , 24 , 3
26/06/23 , 40.40 , 40.40 , 40.40 , 40.40 , 40.4     , 1 , 1
21/06/23 , 40.30 , 40.30 , 40.30 , 40.30 , 40.3     , 52 , 1
06/06/23 , 41.26 , 41.26 , 41.26 , 41.26 , 41.2     , 52 , 1
05/06/23 , 41.26 , 41.26 , 41.26 , 41.26 , 41.2     , 52 , 1