Vous êtes sur la page 1sur 12

Ativo: B3SA3.

Todos os valores apresentados em Real.


Todos os valores ajustados refletem alterações no total de ações (ajuste por quantidade).
Volume: Montante de títulos negociados.
Fech. Aj. Qtde.: Fechamento ajustado por quantidade.
Fech. Ajustado: Fechamento ajustado considerando o valor integral dos proventos.
Fech. Aj. Deflac.: Fechamento ajustado considerando valores dos proventos trazidos para o presente (usando a tax
fixada na "data-com").
Volume Aj. Qtde.: Montante de títulos negociados ajustado por quantidade.
Eventos Societários: Descrição dos eventos societários.

Fech. Aj.
Data Fechamento Volume Fech. Aj. Qtde. Fech. Ajustado
Deflac.

2-mai-17 19.55 11,624,600 19.5500 19.5500 19.5500


3-mai-17 19.51 5,137,800 19.5100 19.5100 19.5100
4-mai-17 19.30 10,123,700 19.3000 19.3000 19.3000
5-mai-17 19.45 4,491,100 19.4500 19.4500 19.4500
8-mai-17 19.40 3,760,000 19.4000 19.4000 19.4000
9-mai-17 19.48 7,039,400 19.4800 19.4800 19.4800
10-mai-17 19.91 10,421,700 19.9100 19.9100 19.9100
11-mai-17 20.01 5,977,700 20.0100 20.0100 20.0100
12-mai-17 20.14 11,487,900 20.1400 20.1400 20.1400
15-mai-17 20.38 7,074,300 20.3800 20.3800 20.3800
16-mai-17 20.64 11,384,800 20.6400 20.6400 20.6400
17-mai-17 20.50 9,201,600 20.5000 20.5000 20.5000
18-mai-17 18.77 50,886,000 18.7700 18.7700 18.7700
19-mai-17 19.15 21,507,400 19.1500 19.1500 19.1500
22-mai-17 18.51 21,547,700 18.5100 18.5100 18.5100
23-mai-17 18.59 12,400,300 18.5900 18.5900 18.5900
24-mai-17 18.80 8,172,100 18.8000 18.8000 18.8000
25-mai-17 18.53 12,247,700 18.5300 18.5300 18.5300
26-mai-17 19.12 9,379,100 19.1200 19.1200 19.1200
29-mai-17 19.02 2,413,200 19.0200 19.0200 19.0200
30-mai-17 18.94 3,117,800 18.9400 18.9400 18.9400
31-mai-17 18.42 14,959,800 18.4200 18.4200 18.4200
1-jun-17 18.54 7,221,800 18.5400 18.5400 18.5400
2-jun-17 18.65 4,620,900 18.6500 18.6500 18.6500
5-jun-17 18.65 4,553,100 18.6500 18.6500 18.6500
6-jun-17 18.55 8,874,600 18.5500 18.5500 18.5500
7-jun-17 18.76 7,435,400 18.7600 18.7600 18.7600
8-jun-17 18.59 4,158,000 18.5900 18.5900 18.5900
9-jun-17 18.55 6,524,700 18.5500 18.5500 18.5500
12-jun-17 18.43 5,985,700 18.4300 18.4300 18.4300
13-jun-17 18.55 5,616,500 18.5500 18.5500 18.5500
14-jun-17 18.78 10,347,100 18.7800 18.7800 18.7800
16-jun-17 18.93 8,809,100 18.9300 18.9300 18.9300
19-jun-17 19.28 7,798,900 19.2800 19.2800 19.2800
20-jun-17 18.82 8,892,700 18.8200 18.8200 18.8200
21-jun-17 19.10 6,782,200 19.1000 19.1000 19.1000
22-jun-17 18.98 7,059,100 18.9800 18.9800 18.9800
23-jun-17 18.86 3,794,100 18.8600 18.8600 18.8600
26-jun-17 19.39 10,299,900 19.3900 19.3900 19.3900
27-jun-17 19.25 5,400,200 19.2500 19.2500 19.2500
28-jun-17 19.42 4,742,700 19.4200 19.4200 19.4200
29-jun-17 19.53 5,212,600 19.5300 19.5300 19.5300
30-jun-17 19.75 6,236,700 19.7500 19.7500 19.7500
3-jul-17 19.86 3,573,200 19.8600 19.8600 19.8600
4-jul-17 19.84 1,927,400 19.8400 19.8400 19.8400
5-jul-17 19.82 7,006,300 19.8200 19.8200 19.8200
6-jul-17 19.50 8,901,600 19.5000 19.5000 19.5000
7-jul-17 19.31 4,942,600 19.3100 19.3100 19.3100
10-jul-17 19.47 5,186,900 19.4700 19.4700 19.4700
11-jul-17 19.70 5,979,300 19.7000 19.7000 19.7000
12-jul-17 20.14 11,954,600 20.1400 20.1400 20.1400
13-jul-17 20.45 5,537,100 20.4500 20.4500 20.4500
14-jul-17 20.53 8,782,900 20.5300 20.5300 20.5300
17-jul-17 20.67 7,345,700 20.6700 20.6700 20.6700
18-jul-17 20.57 6,639,400 20.5700 20.5700 20.5700
19-jul-17 20.62 4,586,700 20.6200 20.6200 20.6200
20-jul-17 20.78 4,901,700 20.7800 20.7800 20.7800
21-jul-17 20.80 9,930,000 20.8000 20.8000 20.8000
24-jul-17 21.00 6,173,400 21.0000 21.0000 21.0000
25-jul-17 20.85 10,710,900 20.8500 20.8500 20.8500
26-jul-17 20.71 7,000,700 20.7100 20.7100 20.7100
27-jul-17 20.72 6,690,200 20.7200 20.7200 20.7200
28-jul-17 20.70 5,308,500 20.7000 20.7000 20.7000
31-jul-17 20.49 7,903,400 20.4900 20.4900 20.4900
1-ago-17 20.90 7,470,100 20.9000 20.9000 20.9000
2-ago-17 21.08 5,787,900 21.0800 21.0800 21.0800
3-ago-17 21.15 9,944,400 21.1500 21.1500 21.1500
4-ago-17 21.06 6,201,900 21.0600 21.0600 21.0600
7-ago-17 21.50 7,390,500 21.5000 21.5000 21.5000
8-ago-17 21.33 11,235,400 21.3300 21.3300 21.3300
9-ago-17 21.27 5,445,400 21.2700 21.2700 21.2700
10-ago-17 21.10 10,930,300 21.1000 21.1000 21.1000
11-ago-17 21.10 5,465,300 21.1000 21.1000 21.1000
14-ago-17 21.45 8,135,900 21.4500 21.4500 21.4500
15-ago-17 21.75 9,756,300 21.7500 21.7500 21.7500
16-ago-17 21.57 8,989,500 21.5700 21.5700 21.5700
17-ago-17 21.41 4,758,800 21.4100 21.4100 21.4100
18-ago-17 21.89 11,429,600 21.8900 21.8900 21.8900
21-ago-17 21.91 5,838,000 21.9100 21.9100 21.9100
22-ago-17 22.55 10,085,300 22.5500 22.5500 22.5500
23-ago-17 22.84 7,541,100 22.8400 22.8400 22.8400
24-ago-17 22.58 6,895,300 22.5800 22.5800 22.5800
25-ago-17 22.33 7,562,700 22.3300 22.3300 22.3300
28-ago-17 22.34 5,654,500 22.3400 22.3400 22.3400
29-ago-17 22.54 5,726,500 22.5400 22.5400 22.5400
30-ago-17 22.36 3,832,200 22.3600 22.3600 22.3600
31-ago-17 22.12 11,423,500 22.1200 22.1200 22.1200
1-set-17 22.53 5,704,300 22.5300 22.5300 22.5300
4-set-17 22.55 2,481,700 22.5500 22.5500 22.5500
5-set-17 22.60 8,723,000 22.6000 22.6000 22.6000
6-set-17 22.76 8,204,300 22.7600 22.7600 22.7600
8-set-17 22.94 6,058,100 22.9400 22.9400 22.9400
11-set-17 22.97 12,894,100 22.9700 22.9700 22.9700
12-set-17 22.90 11,610,600 22.9000 22.9000 22.9000
13-set-17 22.90 20,106,100 22.9000 22.9000 22.9000
14-set-17 23.37 12,745,700 23.3700 23.3700 23.3700
15-set-17 23.63 17,198,200 23.6300 23.6300 23.6300
18-set-17 23.78 6,881,200 23.7800 23.7800 23.7800
19-set-17 24.27 6,575,000 24.2700 24.2700 24.2700
20-set-17 24.79 14,555,000 24.7900 24.7900 24.7900
21-set-17 24.98 7,242,400 24.9800 24.9800 24.9800
22-set-17 24.99 9,385,800 24.9900 24.9900 24.9900
25-set-17 24.32 10,574,400 24.3200 24.3200 24.3200
26-set-17 24.02 6,819,000 24.0200 24.0200 24.0200
27-set-17 23.65 7,254,400 23.6500 23.6500 23.6500
28-set-17 23.43 7,303,000 23.4300 23.4300 23.4300
29-set-17 23.95 5,709,600 23.9500 23.9500 23.9500
2-out-17 23.93 3,855,100 23.9300 23.9300 23.9300
3-out-17 24.47 10,161,300 24.4700 24.4700 24.4700
4-out-17 24.23 6,750,000 24.2300 24.2300 24.2300
5-out-17 23.90 15,995,500 23.9000 23.9000 23.9000
6-out-17 23.75 5,960,400 23.7500 23.7500 23.7500
9-out-17 23.59 3,724,800 23.5900 23.5900 23.5900
10-out-17 23.92 10,385,600 23.9200 23.9200 23.9200
11-out-17 24.04 6,790,800 24.0400 24.0400 24.0400
13-out-17 23.76 9,579,400 23.7600 23.7600 23.7600
16-out-17 23.84 8,535,000 23.8400 23.8400 23.8400
17-out-17 23.94 7,321,300 23.9400 23.9400 23.9400
18-out-17 24.54 9,962,700 24.5400 24.5400 24.5400
19-out-17 24.45 4,833,300 24.4500 24.4500 24.4500
20-out-17 24.64 5,524,900 24.6400 24.6400 24.6400
23-out-17 24.38 11,124,000 24.3800 24.3800 24.3800
24-out-17 24.50 7,734,500 24.5000 24.5000 24.5000
25-out-17 25.25 18,187,600 25.2500 25.2500 25.2500
26-out-17 24.96 6,326,800 24.9600 24.9600 24.9600
27-out-17 25.09 5,015,200 25.0900 25.0900 25.0900
30-out-17 24.29 8,184,400 24.2900 24.2900 24.2900
31-out-17 23.90 7,265,700 23.9000 23.9000 23.9000
1-nov-17 23.88 4,625,400 23.8800 23.8800 23.8800
3-nov-17 23.34 11,623,400 23.3400 23.3400 23.3400
6-nov-17 23.35 7,888,200 23.3500 23.3500 23.3500
7-nov-17 22.60 12,025,000 22.6000 22.6000 22.6000
8-nov-17 23.22 11,502,300 23.2200 23.2200 23.2200
9-nov-17 22.83 7,570,400 22.8300 22.8300 22.8300
10-nov-17 22.40 7,121,100 22.4000 22.4000 22.4000
13-nov-17 22.70 10,556,600 22.7000 22.7000 22.7000
14-nov-17 22.33 9,052,100 22.3300 22.3300 22.3300
16-nov-17 23.51 13,306,500 23.5100 23.5100 23.5100
17-nov-17 23.68 7,008,800 23.6800 23.6800 23.6800
21-nov-17 24.28 13,986,900 24.2800 24.2800 24.2800
22-nov-17 24.49 12,842,900 24.4900 24.4900 24.4900
23-nov-17 24.47 2,784,700 24.4700 24.4700 24.4700
24-nov-17 24.30 3,368,700 24.3000 24.3000 24.3000
27-nov-17 24.27 5,044,900 24.2700 24.2700 24.2700
28-nov-17 24.26 5,420,000 24.2600 24.2600 24.2600
29-nov-17 23.50 9,836,700 23.5000 23.5000 23.5000
30-nov-17 23.24 14,800,200 23.2400 23.2400 23.2400
1-dez-17 23.02 7,923,100 23.0200 23.0200 23.0200
4-dez-17 22.91 11,900,100 22.9100 22.9100 22.9100
5-dez-17 22.67 6,152,500 22.6700 22.6700 22.6700
6-dez-17 22.45 10,215,000 22.4500 22.4500 22.4500
7-dez-17 22.04 16,560,300 22.0400 22.0400 22.0400
8-dez-17 21.73 13,981,400 21.7300 21.7300 21.7300
11-dez-17 22.04 9,128,900 22.0400 22.0400 22.0400
12-dez-17 22.50 8,912,300 22.5000 22.5000 22.5000
13-dez-17 21.98 26,543,400 21.9800 21.9800 21.9800
14-dez-17 22.06 12,277,000 22.0600 22.0600 22.0600
15-dez-17 21.97 16,239,200 21.9700 21.9700 21.9700
18-dez-17 22.03 5,751,300 22.0300 22.0300 22.0300
19-dez-17 21.90 9,828,400 21.9000 21.9000 21.9000
20-dez-17 21.99 4,569,600 21.9900 21.9900 21.9900
21-dez-17 22.28 10,222,600 22.2800 22.2800 22.2800
22-dez-17 22.29 4,038,300 22.2900 22.2900 22.2900
26-dez-17 22.36 4,085,900 22.3600 22.3600 22.3600
27-dez-17 22.67 3,957,800 22.6700 22.6700 22.6700
28-dez-17 22.78 5,593,000 22.7800 22.7800 22.7800
2-jan-18 22.91 9,671,100 22.9100 22.9100 22.9100
3-jan-18 23.30 6,306,700 23.3000 23.3000 23.3000
4-jan-18 23.45 5,655,100 23.4500 23.4500 23.4500
5-jan-18 23.79 7,321,600 23.7900 23.7900 23.7900
8-jan-18 23.90 6,925,200 23.9000 23.9000 23.9000
9-jan-18 23.56 8,800,300 23.5600 23.5600 23.5600
10-jan-18 23.35 5,132,800 23.3500 23.3500 23.3500
11-jan-18 23.73 7,065,800 23.7300 23.7300 23.7300
12-jan-18 23.61 5,479,300 23.6100 23.6100 23.6100
15-jan-18 23.68 5,889,000 23.6800 23.6800 23.6800
16-jan-18 23.84 5,075,700 23.8400 23.8400 23.8400
17-jan-18 24.04 8,903,700 24.0400 24.0400 24.0400
18-jan-18 24.32 8,547,500 24.3200 24.3200 24.3200
19-jan-18 24.88 13,933,800 24.8800 24.8800 24.8800
22-jan-18 24.75 8,693,200 24.7500 24.7500 24.7500
23-jan-18 24.51 11,262,500 24.5100 24.5100 24.5100
24-jan-18 25.87 16,141,400 25.8700 25.8700 25.8700
26-jan-18 26.35 19,629,300 26.3500 26.3500 26.3500
29-jan-18 26.39 8,878,900 26.3900 26.3900 26.3900
30-jan-18 26.20 10,027,900 26.2000 26.2000 26.2000
31-jan-18 26.08 11,000,800 26.0800 26.0800 26.0800
1-fev-18 26.27 13,418,300 26.2700 26.2700 26.2700
2-fev-18 26.00 7,177,000 26.0000 26.0000 26.0000
5-fev-18 24.91 12,997,300 24.9100 24.9100 24.9100
6-fev-18 24.99 18,436,000 24.9900 24.9900 24.9900
7-fev-18 24.67 9,172,600 24.6700 24.6700 24.6700
8-fev-18 24.46 10,739,600 24.4600 24.4600 24.4600
9-fev-18 23.99 13,165,800 23.9900 23.9900 23.9900
14-fev-18 24.44 13,570,700 24.4400 24.4400 24.4400
15-fev-18 25.11 13,989,900 25.1100 25.1100 25.1100
16-fev-18 25.54 8,967,800 25.5400 25.5400 25.5400
19-fev-18 25.50 5,153,800 25.5000 25.5000 25.5000
20-fev-18 25.85 12,545,300 25.8500 25.8500 25.8500
21-fev-18 26.66 24,843,100 26.6600 26.6600 26.6600
22-fev-18 26.31 20,635,700 26.3100 26.3100 26.3100
23-fev-18 27.01 10,647,500 27.0100 27.0100 27.0100
26-fev-18 27.21 8,681,200 27.2100 27.2100 27.2100
27-fev-18 26.50 8,843,700 26.5000 26.5000 26.5000
28-fev-18 25.62 14,152,600 25.6200 25.6200 25.6200
1-mar-18 25.59 7,491,300 25.5900 25.5900 25.5900
2-mar-18 25.88 10,852,900 25.8800 25.8800 25.8800
5-mar-18 26.20 6,991,100 26.2000 26.2000 26.2000
6-mar-18 26.25 7,053,500 26.2500 26.2500 26.2500
7-mar-18 26.15 7,302,700 26.1500 26.1500 26.1500
8-mar-18 26.09 9,305,200 26.0900 26.0900 26.0900
9-mar-18 27.00 6,558,700 27.0000 27.0000 27.0000
12-mar-18 26.97 5,688,700 26.9700 26.9700 26.9700
13-mar-18 26.91 4,693,500 26.9100 26.9100 26.9100
14-mar-18 26.44 6,380,200 26.4400 26.4400 26.4400
15-mar-18 26.00 8,031,100 26.0000 26.0000 26.0000
16-mar-18 25.75 10,698,500 25.7500 25.7500 25.7500
19-mar-18 25.56 7,946,600 25.5600 25.5600 25.5600
20-mar-18 26.06 5,479,100 26.0600 26.0600 26.0600
21-mar-18 26.22 6,146,900 26.2200 26.2200 26.2200
22-mar-18 25.98 5,902,700 25.9800 25.9800 25.9800
23-mar-18 25.43 7,084,500 25.4300 25.4300 25.4300
26-mar-18 25.66 5,045,700 25.6600 25.6600 25.6600
27-mar-18 25.59 3,669,400 25.5900 25.5900 25.5900
28-mar-18 26.10 8,318,900 26.1000 26.1000 26.1000
29-mar-18 26.69 7,484,400 26.6900 26.6900 26.6900
2-abr-18 26.49 5,636,000 26.4900 26.4900 26.4900
3-abr-18 26.45 8,603,800 26.4500 26.4500 26.4500
4-abr-18 26.17 6,321,200 26.1700 26.1700 26.1700
5-abr-18 26.77 8,435,800 26.7700 26.7700 26.7700
6-abr-18 26.81 8,216,900 26.8100 26.8100 26.8100
9-abr-18 26.20 6,407,900 26.2000 26.2000 26.2000
10-abr-18 26.28 6,916,400 26.2800 26.2800 26.2800
11-abr-18 26.55 5,814,100 26.5500 26.5500 26.5500
12-abr-18 26.89 7,870,100 26.8900 26.8900 26.8900
13-abr-18 26.42 10,564,100 26.4200 26.4200 26.4200
16-abr-18 25.38 7,722,300 25.3800 25.3800 25.3800
17-abr-18 25.67 9,987,100 25.6700 25.6700 25.6700
18-abr-18 26.25 12,644,200 26.2500 26.2500 26.2500
19-abr-18 26.06 5,137,400 26.0600 26.0600 26.0600
20-abr-18 25.70 5,662,400 25.7000 25.7000 25.7000
23-abr-18 25.74 6,324,500 25.7400 25.7400 25.7400
24-abr-18 25.30 5,668,100 25.3000 25.3000 25.3000
25-abr-18 25.06 7,262,400 25.0600 25.0600 25.0600
26-abr-18 25.67 3,509,500 25.6700 25.6700 25.6700
27-abr-18 25.83 3,872,500 25.8300 25.8300 25.8300
30-abr-18 25.30 6,565,100 25.3000 25.3000 25.3000
2-mai-18 24.61 13,922,900 24.6100 24.6100 24.6100
3-mai-18 24.16 12,171,600 24.1600 24.1600 24.1600
idade).

.
os para o presente (usando a taxa CDI pré-

Volume Aj. Eventos


Qtde. Societários

11,624,600
5,137,800
10,123,700
4,491,100
3,760,000
7,039,400
10,421,700
5,977,700
11,487,900
7,074,300
11,384,800
9,201,600
50,886,000
21,507,400
21,547,700
12,400,300
8,172,100
12,247,700
9,379,100
2,413,200
3,117,800
14,959,800
7,221,800
4,620,900
4,553,100
8,874,600
7,435,400
4,158,000
6,524,700
5,985,700
5,616,500
10,347,100
8,809,100
7,798,900
8,892,700
6,782,200
7,059,100
3,794,100
10,299,900
5,400,200
4,742,700
5,212,600
6,236,700
3,573,200
1,927,400
7,006,300
8,901,600
4,942,600
5,186,900
5,979,300
11,954,600
5,537,100
8,782,900
7,345,700
6,639,400
4,586,700
4,901,700
9,930,000
6,173,400
10,710,900
7,000,700
6,690,200
5,308,500
7,903,400
7,470,100
5,787,900
9,944,400
6,201,900
7,390,500
11,235,400
5,445,400
10,930,300
5,465,300
8,135,900
9,756,300
8,989,500
4,758,800
11,429,600
5,838,000
10,085,300
7,541,100
6,895,300
7,562,700
5,654,500
5,726,500
3,832,200
11,423,500
5,704,300
2,481,700
8,723,000
8,204,300
6,058,100
12,894,100
11,610,600
20,106,100
12,745,700
17,198,200
6,881,200
6,575,000
14,555,000
7,242,400
9,385,800
10,574,400
6,819,000
7,254,400
7,303,000
5,709,600
3,855,100
10,161,300
6,750,000
15,995,500
5,960,400
3,724,800
10,385,600
6,790,800
9,579,400
8,535,000
7,321,300
9,962,700
4,833,300
5,524,900
11,124,000
7,734,500
18,187,600
6,326,800
5,015,200
8,184,400
7,265,700
4,625,400
11,623,400
7,888,200
12,025,000
11,502,300
7,570,400
7,121,100
10,556,600
9,052,100
13,306,500
7,008,800
13,986,900
12,842,900
2,784,700
3,368,700
5,044,900
5,420,000
9,836,700
14,800,200
7,923,100
11,900,100
6,152,500
10,215,000
16,560,300
13,981,400
9,128,900
8,912,300
26,543,400
12,277,000
16,239,200
5,751,300
9,828,400
4,569,600
10,222,600
4,038,300
4,085,900
3,957,800
5,593,000
9,671,100
6,306,700
5,655,100
7,321,600
6,925,200
8,800,300
5,132,800
7,065,800
5,479,300
5,889,000
5,075,700
8,903,700
8,547,500
13,933,800
8,693,200
11,262,500
16,141,400
19,629,300
8,878,900
10,027,900
11,000,800
13,418,300
7,177,000
12,997,300
18,436,000
9,172,600
10,739,600
13,165,800
13,570,700
13,989,900
8,967,800
5,153,800
12,545,300
24,843,100
20,635,700
10,647,500
8,681,200
8,843,700
14,152,600
7,491,300
10,852,900
6,991,100
7,053,500
7,302,700
9,305,200
6,558,700
5,688,700
4,693,500
6,380,200
8,031,100
10,698,500
7,946,600
5,479,100
6,146,900
5,902,700
7,084,500
5,045,700
3,669,400
8,318,900
7,484,400
5,636,000
8,603,800
6,321,200
8,435,800
8,216,900
6,407,900
6,916,400
5,814,100
7,870,100
10,564,100
7,722,300
9,987,100
12,644,200
5,137,400
5,662,400
6,324,500
5,668,100
7,262,400
3,509,500
3,872,500
6,565,100
13,922,900
12,171,600

Centres d'intérêt liés