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

13/05/25 , 52.29 , 52.43 , 52.47 , 52.29 , 52.47     , 719 , 38
12/05/25 , 52.39 , 52.38 , 52.47 , 52.36 , 52.47     , 16243 , 36
09/05/25 , 52.47 , 52.48 , 52.52 , 52.40 , 52.40     , 2077 , 31
08/05/25 , 52.40 , 52.38 , 52.77 , 52.34 , 52.77     , 961 , 26
07/05/25 , 52.24 , 52.17 , 52.27 , 52.17 , 52.17     , 288741 , 81
06/05/25 , 52.21 , 52.13 , 52.21 , 51.97 , 52.02     , 2197 , 21
05/05/25 , 52.02 , 52.02 , 52.06 , 51.99 , 52.06     , 2712 , 43
02/05/25 , 52.06 , 52.05 , 52.08 , 51.99 , 52.0     , 3290 , 39
30/04/25 , 52.05 , 52.03 , 52.05 , 51.93 , 52.0     , 311612 , 93
29/04/25 , 51.92 , 51.91 , 51.95 , 51.86 , 51.9     , 2583 , 25
28/04/25 , 51.92 , 51.89 , 51.92 , 51.73 , 51.8     , 1612 , 29
25/04/25 , 51.88 , 51.87 , 51.93 , 51.82 , 51.9     , 2643 , 21
24/04/25 , 51.91 , 51.90 , 51.91 , 51.67 , 51.7     , 16357 , 19
23/04/25 , 51.58 , 51.60 , 51.62 , 51.26 , 51.2     , 51550 , 24
22/04/25 , 51.29 , 51.30 , 51.41 , 51.26 , 51.3     , 895 , 31
17/04/25 , 51.31 , 51.30 , 51.35 , 51.18 , 51.2     , 14527 , 33
16/04/25 , 51.21 , 51.21 , 51.25 , 51.16 , 51.2     , 8140 , 23
15/04/25 , 51.20 , 51.19 , 51.23 , 51.10 , 51.2     , 121284 , 31
14/04/25 , 51.23 , 51.22 , 51.25 , 51.13 , 51.2     , 16903 , 20
11/04/25 , 50.96 , 50.94 , 50.97 , 50.69 , 50.6     , 3493 , 28
10/04/25 , 50.69 , 50.70 , 50.74 , 50.65 , 50.6     , 20482 , 19
09/04/25 , 50.80 , 50.69 , 50.85 , 50.46 , 50.8     , 51052 , 870
08/04/25 , 50.85 , 50.85 , 50.97 , 50.81 , 50.9     , 101965 , 28
07/04/25 , 50.97 , 50.92 , 51.11 , 50.87 , 51.1     , 113010 , 48
04/04/25 , 50.98 , 50.96 , 51.37 , 50.85 , 51.3     , 1009 , 27
03/04/25 , 50.86 , 50.84 , 50.86 , 50.73 , 50.8     , 2967 , 13
02/04/25 , 50.38 , 50.30 , 50.87 , 50.24 , 50.8     , 22019 , 33
01/04/25 , 50.36 , 50.33 , 50.38 , 50.21 , 50.2     , 6980 , 226
31/03/25 , 50.23 , 50.15 , 50.61 , 50.08 , 50.6     , 8366 , 46
28/03/25 , 50.10 , 50.12 , 50.17 , 49.94 , 50.0     , 5951 , 32
27/03/25 , 50.06 , 50.18 , 50.22 , 50.06 , 50.1     , 2512 , 23
26/03/25 , 49.99 , 49.97 , 50.11 , 49.92 , 50.0     , 55631 , 52
25/03/25 , 50.03 , 50.07 , 50.33 , 50.03 , 50.2     , 36886 , 54
24/03/25 , 50.14 , 50.19 , 50.38 , 50.13 , 50.2     , 5095 , 96
21/03/25 , 50.28 , 50.24 , 50.36 , 50.21 , 50.3     , 5373 , 128
20/03/25 , 50.30 , 50.48 , 50.65 , 50.30 , 50.6     , 4977 , 164
19/03/25 , 50.65 , 50.64 , 50.69 , 50.56 , 50.5     , 9041 , 29
18/03/25 , 50.59 , 50.59 , 50.64 , 50.48 , 50.5     , 6638 , 35
17/03/25 , 50.40 , 50.46 , 50.48 , 50.32 , 50.4     , 15013 , 15
14/03/25 , 50.29 , 50.42 , 50.46 , 50.28 , 50.4     , 2108 , 28
13/03/25 , 50.35 , 50.24 , 50.35 , 50.12 , 50.1     , 7026 , 31
12/03/25 , 50.16 , 50.23 , 50.27 , 50.14 , 50.2     , 5215 , 126
11/03/25 , 50.23 , 50.20 , 50.28 , 50.18 , 50.1     , 2740 , 27
10/03/25 , 50.03 , 50.21 , 50.32 , 49.99 , 50.2     , 1143 , 33
07/03/25 , 50.06 , 50.06 , 50.08 , 49.99 , 49.9     , 104203 , 7
06/03/25 , 49.75 , 49.77 , 49.84 , 49.75 , 49.8     , 31 , 2
05/03/25 , 49.84 , 49.83 , 49.84 , 49.68 , 49.6     , 143 , 2
28/02/25 , 49.49 , 49.49 , 49.78 , 49.49 , 49.7     , 3342 , 5
27/02/25 , 49.78 , 49.81 , 49.86 , 49.78 , 49.8     , 255 , 4
26/02/25 , 49.88 , 49.89 , 49.90 , 49.88 , 49.9     , 70 , 2
25/02/25 , 50.16 , 50.11 , 50.16 , 50.11 , 50.1     , 220 , 4
24/02/25 , 50.02 , 50.07 , 50.09 , 50.02 , 50.0     , 121 , 3
21/02/25 , 50.19 , 50.13 , 50.19 , 50.04 , 50.0     , 526 , 8
20/02/25 , 49.88 , 49.90 , 49.98 , 49.88 , 49.9     , 71 , 4
19/02/25 , 49.95 , 50.01 , 50.05 , 49.94 , 50.0     , 101 , 4
18/02/25 , 50.09 , 50.09 , 50.09 , 50.09 , 50.0     , 1 , 1
14/02/25 , 49.60 , 49.60 , 49.60 , 49.60 , 49.6     , 10 , 1
13/02/25 , 49.39 , 49.43 , 49.44 , 49.38 , 49.4     , 237 , 3
12/02/25 , 49.32 , 49.32 , 49.37 , 49.32 , 49.3     , 7607 , 2
11/02/25 , 49.37 , 49.40 , 49.42 , 49.33 , 49.3     , 291 , 4
10/02/25 , 49.19 , 49.16 , 49.19 , 49.14 , 49.1     , 20 , 2
07/02/25 , 49.24 , 49.30 , 49.44 , 49.24 , 49.4     , 1882 , 5
06/02/25 , 49.32 , 49.34 , 49.35 , 49.32 , 49.3     , 164 , 4
05/02/25 , 49.47 , 49.47 , 49.47 , 49.47 , 49.4     , 20 , 1
04/02/25 , 49.60 , 49.60 , 49.61 , 49.60 , 49.6     , 401 , 2
03/02/25 , 49.25 , 49.23 , 49.26 , 49.21 , 49.2     , 46 , 3
31/01/25 , 49.00 , 49.00 , 49.00 , 49.00 , 49.0     , 1 , 1
30/01/25 , 48.80 , 48.70 , 48.80 , 48.70 , 48.7     , 124 , 2
29/01/25 , 48.52 , 48.56 , 48.57 , 48.52 , 48.5     , 12 , 2
28/01/25 , 48.55 , 48.56 , 48.57 , 48.55 , 48.5     , 7 , 2
27/01/25 , 48.42 , 48.44 , 48.45 , 48.42 , 48.4     , 596 , 3
24/01/25 , 48.37 , 48.37 , 48.37 , 48.37 , 48.3     , 291 , 1
23/01/25 , 48.39 , 48.39 , 48.39 , 48.39 , 48.3     , 100 , 1
21/01/25 , 48.33 , 48.35 , 48.37 , 48.33 , 48.3     , 80 , 3
17/01/25 , 48.25 , 48.27 , 48.33 , 48.25 , 48.2     , 164 , 3
16/01/25 , 48.48 , 48.51 , 48.52 , 48.48 , 48.5     , 41 , 2
15/01/25 , 48.60 , 48.60 , 48.60 , 48.60 , 48.6     , 10 , 1
14/01/25 , 48.20 , 48.20 , 48.20 , 48.20 , 48.2     , 20 , 1
13/01/25 , 48.02 , 48.04 , 48.02 , 48.02 , 48.0     , 68 , 2
09/01/25 , 48.21 , 48.20 , 48.21 , 48.16 , 48.1     , 11 , 2
03/01/25 , 47.90 , 47.91 , 47.92 , 47.90 , 47.9     , 257 , 2
30/12/24 , 47.47 , 47.51 , 47.67 , 47.47 , 47.6     , 130 , 4
26/12/24 , 47.82 , 47.87 , 47.88 , 47.82 , 47.8     , 740 , 3
18/12/24 , 47.35 , 47.30 , 47.72 , 47.35 , 47.7     , 100687 , 3
17/12/24 , 47.77 , 47.80 , 47.81 , 47.77 , 47.8     , 2369 , 2
16/12/24 , 48.06 , 48.14 , 48.23 , 48.06 , 48.2     , 20 , 2
13/12/24 , 48.57 , 48.75 , 48.77 , 48.57 , 48.7     , 59 , 3
12/12/24 , 48.77 , 48.72 , 48.95 , 48.70 , 48.9     , 112023 , 6
09/12/24 , 48.48 , 48.48 , 49.21 , 48.48 , 49.2     , 1006 , 2
06/12/24 , 48.80 , 48.77 , 48.80 , 48.75 , 48.7     , 502973 , 3
05/12/24 , 48.92 , 48.92 , 48.92 , 48.92 , 48.9     , 1 , 1
04/12/24 , 48.61 , 48.76 , 48.61 , 48.61 , 48.6     , 5 , 2
03/12/24 , 48.80 , 48.91 , 49.45 , 48.80 , 49.4     , 55 , 2
02/12/24 , 49.03 , 49.43 , 49.45 , 49.03 , 49.4     , 21 , 3
29/11/24 , 48.84 , 48.84 , 48.84 , 48.84 , 48.8     , 102 , 2
28/11/24 , 49.22 , 49.33 , 49.45 , 49.22 , 49.4     , 20 , 2
27/11/24 , 49.78 , 49.78 , 49.83 , 49.78 , 49.8     , 270 , 3
26/11/24 , 49.83 , 49.83 , 49.83 , 49.83 , 49.8     , 201 , 1
25/11/24 , 49.80 , 49.80 , 49.80 , 49.80 , 49.8     , 4184 , 20
22/11/24 , 49.69 , 49.69 , 49.69 , 49.69 , 49.6     , 1 , 1
18/11/24 , 49.51 , 49.51 , 49.51 , 49.51 , 49.5     , 411395 , 1
13/11/24 , 49.47 , 49.47 , 49.47 , 49.47 , 49.4     , 402 , 1
12/11/24 , 49.72 , 49.72 , 49.72 , 49.72 , 49.7     , 100583 , 1
04/11/24 , 49.59 , 49.59 , 49.63 , 49.59 , 49.6     , 21 , 2
01/11/24 , 49.48 , 49.48 , 49.48 , 49.48 , 49.4     , 100988 , 1
31/10/24 , 49.77 , 49.76 , 49.77 , 49.76 , 49.7     , 140590 , 4
30/10/24 , 49.85 , 49.85 , 49.85 , 49.85 , 49.8     , 1 , 1