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

12/05/25 , 105.07 , 105.12 , 105.13 , 105.07 , 105.13     , 85 , 38
09/05/25 , 105.03 , 105.09 , 105.16 , 104.98 , 105.00     , 192 , 92
08/05/25 , 104.95 , 104.92 , 105.04 , 104.85 , 104.85     , 796 , 787
07/05/25 , 104.79 , 104.77 , 104.86 , 104.69 , 104.69     , 137 , 136
06/05/25 , 104.79 , 104.78 , 104.81 , 104.64 , 104.79     , 79 , 44
05/05/25 , 104.72 , 104.77 , 104.91 , 104.72 , 104.76     , 192 , 146
02/05/25 , 104.77 , 104.78 , 104.86 , 104.70 , 104.7     , 302 , 43
30/04/25 , 104.81 , 104.70 , 104.85 , 104.69 , 104.7     , 51 , 48
29/04/25 , 104.70 , 104.71 , 104.86 , 104.70 , 104.8     , 220 , 21
28/04/25 , 104.69 , 104.64 , 104.78 , 104.63 , 104.7     , 25 , 22
25/04/25 , 104.59 , 104.55 , 104.65 , 104.49 , 104.5     , 388 , 266
24/04/25 , 104.55 , 104.42 , 104.55 , 104.42 , 104.4     , 44 , 41
23/04/25 , 104.27 , 104.27 , 104.62 , 104.22 , 104.6     , 75 , 69
22/04/25 , 104.03 , 103.98 , 104.16 , 103.98 , 104.1     , 494 , 9
17/04/25 , 104.02 , 103.93 , 104.03 , 103.83 , 103.8     , 187 , 182
16/04/25 , 103.88 , 103.85 , 103.88 , 103.85 , 103.8     , 679 , 632
15/04/25 , 103.67 , 103.73 , 104.55 , 102.63 , 104.5     , 1176 , 994
14/04/25 , 103.63 , 103.63 , 103.69 , 103.52 , 103.6     , 124 , 119
11/04/25 , 103.44 , 103.38 , 103.44 , 102.41 , 102.4     , 419 , 115
10/04/25 , 103.28 , 103.26 , 103.28 , 103.23 , 103.2     , 333 , 133
09/04/25 , 103.43 , 103.43 , 103.43 , 103.43 , 103.4     , 532 , 2
08/04/25 , 103.47 , 103.39 , 103.53 , 103.38 , 103.5     , 102 , 99
07/04/25 , 103.46 , 103.50 , 104.22 , 103.42 , 104.2     , 3093 , 183
04/04/25 , 103.34 , 103.35 , 103.42 , 103.34 , 103.4     , 697 , 175
03/04/25 , 103.23 , 102.85 , 103.23 , 101.94 , 101.9     , 5 , 5
02/04/25 , 102.98 , 103.07 , 103.12 , 102.98 , 103.0     , 72 , 67
01/04/25 , 102.99 , 103.01 , 103.02 , 102.99 , 103.0     , 286 , 2
31/03/25 , 102.99 , 103.06 , 103.85 , 102.99 , 103.8     , 323 , 280
28/03/25 , 102.89 , 102.88 , 102.92 , 102.88 , 102.9     , 52 , 50
27/03/25 , 102.91 , 103.03 , 103.04 , 102.91 , 103.0     , 348 , 347
26/03/25 , 102.88 , 103.00 , 103.04 , 102.88 , 103.0     , 181 , 41
25/03/25 , 102.91 , 103.09 , 103.51 , 102.91 , 103.0     , 20 , 16
24/03/25 , 102.92 , 103.05 , 103.11 , 102.92 , 103.1     , 38 , 21
21/03/25 , 103.03 , 103.02 , 103.03 , 103.02 , 103.0     , 480 , 2
20/03/25 , 103.03 , 103.12 , 103.28 , 103.03 , 103.2     , 40 , 40
19/03/25 , 103.28 , 103.26 , 103.29 , 103.23 , 103.2     , 251 , 3
18/03/25 , 103.19 , 103.27 , 103.30 , 103.19 , 103.2     , 158 , 152
17/03/25 , 103.11 , 103.19 , 103.20 , 103.11 , 103.2     , 11 , 11
14/03/25 , 103.13 , 103.13 , 103.13 , 103.13 , 103.1     , 1 , 1
13/03/25 , 103.08 , 103.08 , 103.28 , 103.08 , 103.2     , 1049 , 3
12/03/25 , 103.11 , 103.09 , 103.11 , 103.09 , 103.0     , 304 , 3
11/03/25 , 103.06 , 103.06 , 103.10 , 103.05 , 103.0     , 20 , 20
10/03/25 , 102.82 , 102.92 , 102.93 , 102.82 , 102.9     , 331 , 330
07/03/25 , 102.80 , 102.87 , 102.88 , 102.80 , 102.8     , 51 , 2
06/03/25 , 102.72 , 102.80 , 102.88 , 102.72 , 102.7     , 258 , 141
05/03/25 , 102.74 , 102.74 , 102.74 , 102.74 , 102.7     , 486 , 2
28/02/25 , 102.51 , 102.59 , 102.71 , 102.51 , 102.7     , 84 , 39
27/02/25 , 102.66 , 102.81 , 102.82 , 102.66 , 102.8     , 189 , 187
26/02/25 , 102.70 , 102.81 , 103.87 , 102.70 , 102.8     , 97 , 81
25/02/25 , 102.81 , 102.91 , 102.95 , 102.81 , 102.8     , 1205 , 622
24/02/25 , 102.81 , 102.85 , 102.94 , 102.81 , 102.9     , 58 , 23
21/02/25 , 102.59 , 102.87 , 102.95 , 102.59 , 102.8     , 78 , 77
20/02/25 , 102.64 , 102.67 , 102.77 , 102.64 , 102.7     , 149 , 38
19/02/25 , 102.57 , 102.61 , 102.64 , 102.57 , 102.6     , 31 , 20
18/02/25 , 102.55 , 102.63 , 102.67 , 102.55 , 102.5     , 86 , 69
17/02/25 , 102.39 , 101.93 , 102.39 , 101.84 , 101.8     , 6 , 2
14/02/25 , 102.21 , 102.21 , 102.21 , 102.21 , 102.2     , 1 , 1
13/02/25 , 102.00 , 102.00 , 102.00 , 102.00 , 102.0     , 1 , 1
12/02/25 , 101.86 , 101.87 , 101.95 , 101.86 , 101.9     , 71 , 67
11/02/25 , 101.96 , 102.01 , 102.02 , 101.96 , 102.0     , 78 , 66
10/02/25 , 101.91 , 101.91 , 101.91 , 101.91 , 101.9     , 1 , 1
07/02/25 , 101.85 , 101.91 , 101.92 , 101.85 , 101.9     , 20 , 19
06/02/25 , 101.80 , 101.75 , 101.83 , 101.73 , 101.7     , 81 , 80
05/02/25 , 101.73 , 101.80 , 101.81 , 101.73 , 101.8     , 87 , 3
04/02/25 , 101.78 , 101.71 , 101.93 , 101.19 , 101.1     , 169 , 137
03/02/25 , 101.78 , 101.78 , 101.78 , 101.78 , 101.7     , 1 , 1
31/01/25 , 101.56 , 101.63 , 101.66 , 101.56 , 101.6     , 224 , 220
30/01/25 , 101.53 , 101.36 , 101.53 , 101.25 , 101.2     , 331 , 311
29/01/25 , 101.01 , 100.91 , 101.01 , 100.81 , 101.0     , 2 , 4
28/01/25 , 100.81 , 100.91 , 101.01 , 100.81 , 100.8     , 790 , 787
27/01/25 , 100.91 , 100.91 , 101.01 , 100.71 , 100.7     , 276 , 755
24/01/25 , 100.71 , 101.01 , 102.51 , 100.71 , 100.8     , 65 , 117
23/01/25 , 100.61 , 100.71 , 100.81 , 100.61 , 100.7     , 200 , 437
22/01/25 , 100.61 , 101.21 , 102.51 , 100.61 , 102.5     , 589 , 5
21/01/25 , 100.51 , 100.71 , 100.81 , 100.51 , 100.8     , 19 , 2
20/01/25 , 100.81 , 100.81 , 100.81 , 100.81 , 100.8     , 0 , 1
17/01/25 , 100.81 , 100.81 , 100.91 , 100.81 , 100.9     , 29 , 3
16/01/25 , 100.71 , 100.71 , 100.71 , 100.71 , 100.7     , 264 , 130
15/01/25 , 100.71 , 100.71 , 100.81 , 100.71 , 100.8     , 318 , 3
14/01/25 , 100.51 , 100.61 , 100.71 , 100.51 , 100.7     , 916 , 982
13/01/25 , 100.41 , 100.61 , 100.71 , 100.41 , 100.7     , 713 , 543
10/01/25 , 100.51 , 100.51 , 100.51 , 100.51 , 100.5     , 1 , 2
09/01/25 , 100.51 , 100.61 , 100.71 , 100.51 , 100.7     , 629 , 1072
08/01/25 , 100.61 , 100.61 , 100.71 , 100.61 , 100.7     , 2354 , 281
07/01/25 , 100.51 , 100.51 , 100.61 , 100.51 , 100.6     , 562 , 536
06/01/25 , 100.41 , 100.21 , 100.41 , 100.21 , 100.2     , 1 , 4
03/01/25 , 100.21 , 100.11 , 100.21 , 100.02 , 100.2     , 21 , 93
02/01/25 , 100.02 , 99.92 , 100.02 , 99.92 , 99.9     , 0 , 3
30/12/24 , 99.72 , 99.72 , 99.72 , 99.72 , 99.7     , 2 , 2
27/12/24 , 99.72 , 99.72 , 99.72 , 99.72 , 99.7     , 0 , 1
26/12/24 , 99.92 , 99.72 , 99.92 , 99.72 , 99.7     , 198 , 830
23/12/24 , 99.43 , 99.62 , 99.72 , 99.43 , 99.6     , 130 , 1125
20/12/24 , 99.92 , 99.43 , 99.92 , 99.23 , 99.3     , 60 , 565
19/12/24 , 99.33 , 98.53 , 99.33 , 98.53 , 98.5     , 278 , 547
18/12/24 , 98.43 , 98.73 , 98.83 , 98.43 , 98.8     , 239 , 2
17/12/24 , 99.13 , 99.13 , 99.13 , 99.13 , 99.1     , 0 , 1
16/12/24 , 99.13 , 99.13 , 99.23 , 99.13 , 99.2     , 10 , 4
13/12/24 , 99.23 , 99.33 , 99.43 , 99.23 , 99.4     , 49 , 470
12/12/24 , 99.53 , 99.62 , 100.11 , 99.53 , 100.1     , 266 , 980
11/12/24 , 100.11 , 100.11 , 100.11 , 100.11 , 100.1     , 123 , 1231
10/12/24 , 99.72 , 99.92 , 100.02 , 99.72 , 99.9     , 78 , 471
09/12/24 , 99.62 , 99.62 , 99.62 , 99.62 , 99.6     , 77 , 742
06/12/24 , 99.43 , 99.82 , 99.92 , 99.43 , 99.9     , 308 , 1484
05/12/24 , 99.92 , 99.92 , 99.92 , 99.92 , 99.9     , 0 , 1
04/12/24 , 99.92 , 100.02 , 100.11 , 99.92 , 100.1     , 1 , 2
03/12/24 , 100.02 , 100.11 , 100.21 , 100.02 , 100.2     , 498 , 487
02/12/24 , 100.31 , 100.21 , 100.31 , 100.02 , 100.0     , 11499 , 6
29/11/24 , 99.92 , 99.92 , 99.92 , 99.92 , 99.9     , 0 , 1
28/11/24 , 100.11 , 100.11 , 100.11 , 100.11 , 100.1     , 0 , 1
27/11/24 , 100.51 , 100.51 , 100.51 , 100.51 , 100.5     , 83 , 738
26/11/24 , 100.41 , 100.41 , 100.41 , 100.41 , 100.4     , 0 , 1
25/11/24 , 100.41 , 100.41 , 100.41 , 100.41 , 100.4     , 0 , 1
22/11/24 , 100.31 , 100.31 , 100.31 , 100.31 , 100.3     , 0 , 1
21/11/24 , 100.41 , 100.41 , 100.41 , 100.41 , 100.4     , 29 , 291
19/11/24 , 100.21 , 100.21 , 100.21 , 100.21 , 100.2     , 50 , 422
18/11/24 , 99.43 , 98.83 , 100.61 , 98.83 , 100.6     , 78 , 326
14/11/24 , 100.11 , 99.33 , 101.11 , 98.93 , 98.9     , 138 , 1239
13/11/24 , 100.21 , 100.21 , 100.21 , 100.21 , 100.2     , 0 , 1
12/11/24 , 100.41 , 100.51 , 100.61 , 100.21 , 100.6     , 54 , 540
11/11/24 , 100.41 , 100.41 , 100.51 , 100.41 , 100.5     , 4 , 2
08/11/24 , 100.51 , 100.51 , 100.51 , 100.51 , 100.5     , 25 , 251
07/11/24 , 100.31 , 100.31 , 100.31 , 100.31 , 100.3     , 0 , 1
06/11/24 , 100.11 , 100.11 , 100.21 , 100.11 , 100.2     , 5 , 2
05/11/24 , 100.11 , 100.11 , 100.21 , 100.11 , 100.1     , 1023 , 247
04/11/24 , 100.11 , 100.02 , 100.11 , 100.02 , 100.0     , 24 , 183
01/11/24 , 99.72 , 99.82 , 99.92 , 99.72 , 99.8     , 10019 , 6