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

12/05/25 , 80.17 , 80.13 , 80.17 , 80.00 , 80.00     , 2390 , 3
06/05/25 , 77.38 , 77.38 , 77.50 , 77.33 , 77.33     , 6687 , 6
05/05/25 , 78.21 , 78.21 , 78.21 , 78.21 , 78.21     , 2 , 1
02/05/25 , 77.84 , 77.84 , 77.84 , 77.84 , 77.84     , 2200 , 1
30/04/25 , 75.55 , 75.55 , 75.58 , 75.53 , 75.55     , 14200 , 20
25/04/25 , 75.27 , 75.27 , 75.27 , 75.27 , 75.27     , 4 , 1
24/04/25 , 75.33 , 75.21 , 75.33 , 75.09 , 75.09     , 302 , 2
22/04/25 , 72.57 , 72.57 , 72.57 , 72.57 , 72.57     , 3100 , 1
16/04/25 , 74.27 , 74.25 , 74.27 , 73.95 , 73.95     , 34371 , 2
15/04/25 , 75.09 , 75.09 , 75.09 , 75.09 , 75.09     , 70 , 1
10/04/25 , 74.82 , 74.82 , 74.82 , 74.82 , 74.82     , 5 , 1
09/04/25 , 76.58 , 75.39 , 76.58 , 73.25 , 73.25     , 3100 , 2
08/04/25 , 71.29 , 71.68 , 71.93 , 71.29 , 71.93     , 8556 , 5
07/04/25 , 71.98 , 71.93 , 71.98 , 69.98 , 69.98     , 36219 , 5
04/04/25 , 72.36 , 72.42 , 72.51 , 72.33 , 72.51     , 6800 , 4
03/04/25 , 73.38 , 73.33 , 73.65 , 73.32 , 73.65     , 4603 , 5
02/04/25 , 77.76 , 77.76 , 77.76 , 77.76 , 77.76     , 178 , 1
26/03/25 , 79.34 , 79.34 , 79.34 , 79.34 , 79.34     , 2632 , 1
24/03/25 , 80.18 , 80.18 , 80.18 , 80.18 , 80.18     , 2700 , 1
18/03/25 , 76.40 , 79.24 , 79.35 , 76.40 , 78.59     , 89 , 3
14/03/25 , 78.59 , 78.58 , 78.59 , 77.90 , 77.9     , 83332 , 4
13/03/25 , 78.10 , 77.84 , 78.10 , 77.77 , 77.7     , 130 , 3
12/03/25 , 78.94 , 78.93 , 79.18 , 78.73 , 78.7     , 653 , 4
11/03/25 , 78.86 , 78.86 , 78.86 , 78.86 , 78.8     , 2018 , 1
10/03/25 , 79.21 , 79.21 , 79.60 , 79.21 , 79.6     , 144 , 2
07/03/25 , 80.94 , 80.94 , 80.94 , 80.94 , 80.9     , 1589 , 1
06/03/25 , 81.67 , 81.67 , 81.67 , 81.67 , 81.6     , 10 , 1
05/03/25 , 82.08 , 82.02 , 82.83 , 81.64 , 82.8     , 3215 , 10
28/02/25 , 83.86 , 83.92 , 84.04 , 83.80 , 83.8     , 17999 , 18
27/02/25 , 83.42 , 83.41 , 83.46 , 83.15 , 83.1     , 49601 , 11
25/02/25 , 83.22 , 83.30 , 84.09 , 83.22 , 84.0     , 192 , 3
24/02/25 , 84.57 , 85.03 , 85.59 , 84.57 , 85.5     , 33 , 2
21/02/25 , 85.05 , 85.05 , 85.05 , 85.05 , 85.0     , 4 , 1
20/02/25 , 85.19 , 85.19 , 85.19 , 85.19 , 85.1     , 3706 , 1
19/02/25 , 85.50 , 85.50 , 85.50 , 85.50 , 85.5     , 27 , 1
12/02/25 , 84.81 , 84.81 , 84.84 , 84.81 , 84.8     , 188 , 5
10/02/25 , 85.44 , 85.36 , 85.44 , 85.20 , 85.2     , 3 , 3
07/02/25 , 85.20 , 85.20 , 85.20 , 85.20 , 85.2     , 2604 , 1
31/01/25 , 86.07 , 86.07 , 86.07 , 86.07 , 86.0     , 1803 , 2
27/01/25 , 86.10 , 86.07 , 86.40 , 86.00 , 86.4     , 1234 , 15
23/01/25 , 87.84 , 87.80 , 87.84 , 87.51 , 87.8     , 4802 , 6
22/01/25 , 88.14 , 88.14 , 88.14 , 88.14 , 88.1     , 4 , 1
21/01/25 , 88.88 , 88.88 , 88.88 , 88.88 , 88.8     , 30 , 2
13/01/25 , 86.55 , 86.55 , 86.55 , 86.55 , 86.5     , 1 , 1
10/01/25 , 87.21 , 91.04 , 92.00 , 87.21 , 92.0     , 5 , 2
06/01/25 , 90.35 , 90.35 , 90.35 , 90.35 , 90.3     , 5 , 1
03/01/25 , 89.99 , 89.56 , 89.99 , 89.14 , 89.1     , 80 , 2
02/01/25 , 88.44 , 88.46 , 88.47 , 88.44 , 88.4     , 17830 , 23
30/12/24 , 89.57 , 89.57 , 89.57 , 89.57 , 89.5     , 9735 , 4
27/12/24 , 90.65 , 90.67 , 92.09 , 90.65 , 92.0     , 4588 , 3
26/12/24 , 91.64 , 91.64 , 91.67 , 90.26 , 90.2     , 6037 , 5
23/12/24 , 88.41 , 88.41 , 88.41 , 88.41 , 88.4     , 68 , 1
20/12/24 , 88.68 , 88.67 , 88.68 , 87.00 , 87.0     , 2204 , 2
19/12/24 , 88.74 , 88.65 , 88.74 , 88.44 , 88.6     , 53100 , 52
18/12/24 , 91.61 , 91.69 , 91.70 , 91.61 , 91.7     , 1178 , 2
17/12/24 , 89.92 , 89.92 , 89.92 , 89.92 , 89.9     , 7718 , 7
16/12/24 , 90.96 , 90.00 , 90.96 , 89.88 , 89.8     , 51972 , 50
13/12/24 , 89.28 , 89.14 , 89.28 , 88.66 , 89.1     , 51276 , 39
12/12/24 , 88.36 , 88.36 , 88.36 , 88.36 , 88.3     , 12 , 1
09/12/24 , 88.89 , 88.89 , 88.89 , 88.89 , 88.8     , 9 , 1
05/12/24 , 88.19 , 88.46 , 88.72 , 87.94 , 88.7     , 34062 , 4
04/12/24 , 88.69 , 88.69 , 88.69 , 88.69 , 88.6     , 1161 , 1
03/12/24 , 88.27 , 88.27 , 88.27 , 88.27 , 88.2     , 1161 , 1
27/11/24 , 84.72 , 84.72 , 84.72 , 84.72 , 84.7     , 15 , 1
25/11/24 , 83.17 , 83.17 , 83.17 , 83.17 , 83.1     , 1161 , 1
22/11/24 , 83.01 , 83.01 , 83.01 , 83.01 , 83.0     , 1 , 1
14/11/24 , 83.39 , 83.39 , 83.39 , 83.39 , 83.3     , 1 , 1
13/11/24 , 84.17 , 83.81 , 84.17 , 83.64 , 83.6     , 3 , 2
12/11/24 , 83.24 , 83.24 , 83.24 , 83.24 , 83.2     , 1906 , 1
05/11/24 , 80.14 , 80.14 , 80.14 , 80.14 , 80.1     , 1161 , 1
04/11/24 , 79.74 , 79.72 , 79.74 , 79.69 , 79.6     , 2967 , 2
01/11/24 , 81.09 , 81.09 , 81.09 , 81.09 , 81.0     , 1161 , 1
31/10/24 , 79.81 , 79.81 , 79.81 , 79.81 , 79.8     , 1003 , 1
25/10/24 , 80.38 , 80.38 , 80.38 , 80.38 , 80.3     , 5 , 2
22/10/24 , 80.25 , 80.26 , 80.53 , 80.25 , 80.5     , 36610 , 2
21/10/24 , 80.29 , 80.29 , 80.29 , 80.29 , 80.2     , 2006 , 1
15/10/24 , 78.78 , 78.78 , 78.78 , 78.78 , 78.7     , 3210 , 1
08/10/24 , 76.22 , 76.22 , 76.39 , 76.22 , 76.3     , 48480 , 2
07/10/24 , 74.84 , 74.84 , 74.84 , 74.84 , 74.8     , 200 , 1
03/10/24 , 74.78 , 74.78 , 74.78 , 74.78 , 74.7     , 85481 , 3
02/10/24 , 74.51 , 74.51 , 74.51 , 74.51 , 74.5     , 3010 , 3
01/10/24 , 74.27 , 74.27 , 74.27 , 74.27 , 74.2     , 90774 , 3
20/09/24 , 75.57 , 75.57 , 75.57 , 75.57 , 75.5     , 1206 , 1
13/09/24 , 75.07 , 75.07 , 75.07 , 75.07 , 75.0     , 1708 , 1
05/09/24 , 73.35 , 73.51 , 73.68 , 73.35 , 73.6     , 26 , 2
03/09/24 , 74.43 , 74.63 , 74.70 , 74.43 , 74.6     , 6 , 3
26/08/24 , 74.19 , 74.52 , 74.53 , 74.19 , 74.5     , 71 , 2
23/08/24 , 74.13 , 74.13 , 74.13 , 74.13 , 74.1     , 3 , 1
20/08/24 , 73.64 , 73.64 , 73.64 , 73.64 , 73.6     , 1 , 1
19/08/24 , 72.93 , 72.82 , 72.93 , 72.47 , 72.7     , 2257 , 4
15/08/24 , 73.00 , 73.00 , 73.00 , 73.00 , 73.0     , 4 , 1
14/08/24 , 71.54 , 71.53 , 71.54 , 70.90 , 70.9     , 14202 , 2
13/08/24 , 71.05 , 71.05 , 71.05 , 71.05 , 71.0     , 1004 , 1
08/08/24 , 70.70 , 70.45 , 70.82 , 70.45 , 70.8     , 73714 , 5
05/08/24 , 71.62 , 71.62 , 71.62 , 71.62 , 71.6     , 4 , 1
31/07/24 , 72.49 , 72.49 , 72.49 , 72.49 , 72.4     , 1 , 1
26/07/24 , 73.98 , 73.97 , 74.03 , 73.87 , 73.8     , 6 , 3
22/07/24 , 74.42 , 74.41 , 74.42 , 74.13 , 74.1     , 789 , 2
19/07/24 , 73.97 , 73.97 , 73.97 , 73.97 , 73.9     , 1 , 1
18/07/24 , 74.41 , 74.41 , 74.63 , 74.33 , 74.5     , 2477 , 4
17/07/24 , 73.91 , 73.91 , 73.91 , 73.91 , 73.9     , 9841 , 3
15/07/24 , 74.05 , 74.19 , 74.49 , 74.05 , 74.4     , 3 , 3
12/07/24 , 73.84 , 73.84 , 73.84 , 73.84 , 73.8     , 6 , 1
11/07/24 , 73.40 , 73.65 , 73.99 , 73.38 , 73.9     , 6 , 6
10/07/24 , 74.18 , 74.20 , 74.24 , 74.18 , 74.2     , 3 , 2
09/07/24 , 73.62 , 73.93 , 74.04 , 73.62 , 74.0     , 4 , 2
08/07/24 , 74.24 , 74.24 , 74.24 , 74.24 , 74.2     , 1 , 1
05/07/24 , 73.76 , 73.76 , 73.79 , 73.76 , 73.7     , 14888 , 2
03/07/24 , 75.12 , 75.12 , 75.12 , 75.12 , 75.1     , 1 , 1
02/07/24 , 75.61 , 75.61 , 76.26 , 75.12 , 75.1     , 4466 , 3
27/06/24 , 72.79 , 72.79 , 72.79 , 72.79 , 72.7     , 1 , 1
26/06/24 , 72.84 , 72.83 , 72.84 , 72.38 , 72.3     , 13898 , 3
25/06/24 , 71.63 , 71.63 , 71.63 , 71.63 , 71.6     , 219497 , 5
14/06/24 , 70.11 , 70.11 , 70.11 , 70.11 , 70.1     , 45815 , 3
10/06/24 , 68.87 , 68.87 , 68.87 , 68.87 , 68.8     , 90 , 1
07/06/24 , 68.22 , 68.22 , 68.22 , 68.22 , 68.2     , 90 , 2
06/06/24 , 66.96 , 66.96 , 66.96 , 66.96 , 66.9     , 10 , 1
03/06/24 , 65.85 , 65.71 , 65.85 , 65.65 , 65.7     , 4559 , 6
31/05/24 , 65.33 , 65.32 , 65.33 , 65.22 , 65.2     , 70739 , 4
28/05/24 , 64.89 , 64.93 , 65.12 , 64.89 , 65.1     , 40655 , 4
26/04/24 , 61.59 , 61.59 , 61.59 , 61.59 , 61.5     , 140 , 1
19/04/24 , 60.32 , 60.32 , 61.09 , 60.32 , 61.0     , 14921 , 2
17/04/24 , 62.34 , 62.34 , 62.34 , 62.34 , 62.3     , 342 , 2
12/04/24 , 61.92 , 61.92 , 61.92 , 61.92 , 61.9     , 246414 , 5
10/04/24 , 61.69 , 61.43 , 61.69 , 61.40 , 61.4     , 85533 , 3
09/04/24 , 61.02 , 61.02 , 61.34 , 60.90 , 61.3     , 13590 , 13
08/04/24 , 61.39 , 61.39 , 61.39 , 61.39 , 61.3     , 1 , 1
05/04/24 , 61.15 , 61.15 , 61.15 , 61.15 , 61.1     , 201 , 1
03/04/24 , 61.42 , 61.42 , 61.42 , 61.42 , 61.4     , 5234 , 1
26/03/24 , 61.33 , 61.33 , 61.33 , 61.33 , 61.3     , 1 , 1
14/03/24 , 60.33 , 60.33 , 60.33 , 60.33 , 60.3     , 10487 , 1
06/03/24 , 59.19 , 59.19 , 59.19 , 59.19 , 59.1     , 2117 , 1
04/03/24 , 59.85 , 59.92 , 60.45 , 59.85 , 60.4     , 1622 , 3
29/02/24 , 59.42 , 59.42 , 59.42 , 59.42 , 59.4     , 84 , 1
27/02/24 , 58.90 , 58.90 , 58.90 , 58.90 , 58.9     , 81 , 1
23/02/24 , 59.80 , 59.80 , 59.80 , 59.80 , 59.8     , 84 , 2
21/02/24 , 57.74 , 57.74 , 57.74 , 57.74 , 57.7     , 19161 , 1
20/02/24 , 57.48 , 57.48 , 57.48 , 57.48 , 57.4     , 87 , 1
07/02/24 , 58.29 , 58.29 , 58.29 , 58.29 , 58.2     , 15385 , 1
02/02/24 , 57.96 , 57.96 , 57.96 , 57.96 , 57.9     , 18 , 1
31/01/24 , 56.36 , 56.36 , 56.36 , 56.36 , 56.3     , 138220 , 3
30/01/24 , 57.06 , 57.10 , 57.14 , 57.06 , 57.1     , 26 , 2
25/01/24 , 56.30 , 56.30 , 56.32 , 56.30 , 56.3     , 120775 , 2
24/01/24 , 56.73 , 56.73 , 56.73 , 56.73 , 56.7     , 80 , 1
22/01/24 , 56.49 , 56.57 , 56.71 , 56.49 , 56.7     , 168333 , 2
19/01/24 , 55.97 , 55.97 , 55.97 , 55.97 , 55.9     , 11999 , 1
17/01/24 , 54.56 , 54.56 , 54.56 , 54.56 , 54.5     , 5042 , 1
16/01/24 , 54.78 , 54.78 , 54.80 , 54.78 , 54.7     , 690 , 9
05/01/24 , 53.14 , 53.14 , 53.45 , 53.14 , 53.4     , 6229 , 2
04/01/24 , 53.31 , 53.31 , 53.31 , 53.31 , 53.3     , 2005 , 1
26/12/23 , 53.35 , 53.35 , 53.35 , 53.35 , 53.3     , 1 , 1
22/12/23 , 53.84 , 53.83 , 53.84 , 53.83 , 53.8     , 4638 , 2
20/12/23 , 54.00 , 54.00 , 54.00 , 54.00 , 54.0     , 131993 , 1
18/12/23 , 54.27 , 54.26 , 54.63 , 54.14 , 54.6     , 352491 , 5
15/12/23 , 54.16 , 54.16 , 54.16 , 54.16 , 54.1     , 6 , 2
13/12/23 , 53.84 , 53.84 , 53.84 , 53.84 , 53.8     , 1 , 1
12/12/23 , 53.54 , 53.54 , 53.54 , 53.54 , 53.5     , 7 , 1
11/12/23 , 52.65 , 52.65 , 52.65 , 52.65 , 52.6     , 1 , 1
08/12/23 , 52.95 , 52.79 , 52.95 , 52.73 , 52.7     , 7 , 2
07/12/23 , 52.62 , 52.62 , 52.62 , 52.62 , 52.6     , 4749 , 1
06/12/23 , 52.21 , 52.38 , 52.39 , 52.21 , 52.3     , 219 , 2
05/12/23 , 52.34 , 52.43 , 52.59 , 52.34 , 52.5     , 4542 , 2
01/12/23 , 52.24 , 52.24 , 52.28 , 52.24 , 52.2     , 5153 , 2
29/11/23 , 52.30 , 52.30 , 52.30 , 52.30 , 52.3     , 1 , 1
28/11/23 , 51.96 , 52.01 , 52.21 , 51.96 , 52.0     , 6871 , 5
27/11/23 , 52.31 , 52.31 , 52.31 , 52.31 , 52.3     , 169544 , 1
08/11/23 , 50.51 , 50.51 , 50.51 , 50.51 , 50.5     , 7375 , 1
07/11/23 , 50.43 , 50.43 , 50.43 , 50.43 , 50.4     , 160 , 1
06/11/23 , 50.48 , 50.47 , 50.48 , 49.93 , 49.9     , 162 , 3
30/10/23 , 48.31 , 48.31 , 48.31 , 48.31 , 48.3     , 2 , 1
26/10/23 , 48.37 , 48.37 , 48.37 , 48.37 , 48.3     , 1 , 1
25/10/23 , 48.93 , 48.93 , 49.08 , 48.93 , 49.0     , 170 , 2
24/10/23 , 49.67 , 49.70 , 49.75 , 49.43 , 49.7     , 899 , 29
23/10/23 , 49.60 , 49.60 , 49.62 , 49.60 , 49.6     , 124351 , 2
22/09/23 , 49.55 , 49.61 , 49.68 , 49.55 , 49.6     , 2 , 2
18/09/23 , 50.28 , 50.28 , 50.28 , 50.28 , 50.2     , 1 , 1
15/09/23 , 50.39 , 50.39 , 50.39 , 50.39 , 50.3     , 1 , 1
13/09/23 , 51.16 , 51.13 , 51.16 , 51.07 , 51.0     , 232 , 2
12/09/23 , 51.32 , 51.32 , 51.32 , 51.32 , 51.3     , 101 , 1
06/09/23 , 51.68 , 51.67 , 51.68 , 51.62 , 51.6     , 19336 , 2
15/08/23 , 51.42 , 51.39 , 51.42 , 50.94 , 50.9     , 23 , 2
14/08/23 , 47.40 , 47.40 , 47.40 , 47.40 , 47.4     , 23 , 1
14/06/23 , 47.02 , 47.02 , 47.02 , 47.02 , 47.0     , 4 , 1
04/04/23 , 47.02 , 47.02 , 47.02 , 47.02 , 47.0     , 1 , 1
13/03/23 , 45.87 , 45.87 , 45.87 , 45.87 , 45.8     , 2 , 1
27/01/23 , 45.87 , 45.87 , 45.87 , 45.87 , 45.8     , 20 , 1
25/01/23 , 44.35 , 44.35 , 44.35 , 44.35 , 44.3     , 30 , 1
20/12/22 , 43.70 , 43.70 , 43.70 , 43.70 , 43.7     , 10 , 1
16/12/22 , 44.86 , 44.86 , 44.86 , 44.86 , 44.8     , 30 , 1
01/12/22 , 46.87 , 46.87 , 46.87 , 46.87 , 46.8     , 4 , 1
28/11/22 , 46.87 , 46.87 , 46.87 , 46.87 , 46.8     , 20 , 1
01/11/22 , 43.20 , 43.20 , 43.20 , 43.20 , 43.2     , 30 , 1
31/10/22 , 44.95 , 44.95 , 44.95 , 44.95 , 44.9     , 30 , 1
03/10/22 , 42.06 , 42.06 , 42.06 , 42.06 , 42.0     , 30 , 1
30/09/22 , 43.71 , 43.71 , 43.71 , 43.71 , 43.7     , 30 , 1
29/09/22 , 43.60 , 43.60 , 43.60 , 43.60 , 43.6     , 30 , 1
30/08/22 , 45.42 , 45.42 , 45.42 , 45.42 , 45.4     , 2043 , 1
25/08/22 , 47.28 , 47.28 , 47.28 , 47.28 , 47.2     , 1 , 1
23/08/22 , 47.28 , 47.28 , 47.28 , 47.28 , 47.2     , 2043 , 2
17/08/22 , 49.41 , 47.92 , 49.54 , 46.41 , 46.4     , 40 , 3
26/07/22 , 46.99 , 46.99 , 46.99 , 46.99 , 46.9     , 23 , 1
01/07/22 , 44.93 , 44.68 , 44.93 , 44.68 , 44.6     , 103 , 2
29/06/22 , 44.68 , 44.68 , 44.68 , 44.68 , 44.6     , 51 , 1
27/06/22 , 45.34 , 46.25 , 46.99 , 45.34 , 46.9     , 104 , 3
28/04/22 , 47.04 , 46.94 , 47.04 , 46.86 , 46.8     , 20 , 2
07/04/22 , 47.58 , 47.58 , 47.58 , 47.58 , 47.5     , 92 , 1
25/03/22 , 48.59 , 48.66 , 48.72 , 48.59 , 48.7     , 60 , 4
23/02/22 , 48.41 , 48.41 , 48.41 , 48.41 , 48.4     , 10 , 1
17/02/22 , 51.15 , 51.15 , 51.15 , 51.15 , 51.1     , 41 , 1
10/02/22 , 54.58 , 54.58 , 54.58 , 54.58 , 54.5     , 90 , 1
07/02/22 , 53.95 , 53.95 , 53.95 , 53.95 , 53.9     , 1 , 1
03/02/22 , 53.90 , 53.90 , 53.90 , 53.90 , 53.9     , 1 , 1
27/01/22 , 59.86 , 59.86 , 59.86 , 59.86 , 59.8     , 1 , 1
17/12/21 , 59.13 , 59.13 , 59.13 , 59.13 , 59.1     , 20 , 1
09/12/21 , 58.99 , 58.99 , 58.99 , 58.99 , 58.9     , 1 , 1
24/11/21 , 58.76 , 58.76 , 58.76 , 58.76 , 58.7     , 5 , 1
22/11/21 , 59.40 , 59.40 , 59.40 , 59.40 , 59.4     , 16 , 1
19/11/21 , 59.45 , 59.45 , 59.45 , 59.45 , 59.4     , 16 , 1
18/11/21 , 58.13 , 58.13 , 58.13 , 58.13 , 58.1     , 10 , 1
25/10/21 , 56.44 , 56.04 , 56.44 , 55.46 , 55.4     , 25 , 2
04/10/21 , 52.35 , 52.35 , 52.35 , 52.35 , 52.3     , 10 , 1
29/09/21 , 52.73 , 52.73 , 52.73 , 52.73 , 52.7     , 9 , 1
22/09/21 , 52.03 , 52.01 , 52.03 , 51.99 , 51.9     , 3 , 2
21/09/21 , 51.96 , 52.01 , 52.33 , 51.96 , 52.3     , 6 , 2
20/09/21 , 51.91 , 51.94 , 52.16 , 51.89 , 52.1     , 27 , 5
17/09/21 , 52.69 , 52.82 , 53.17 , 52.69 , 53.1     , 52 , 4