Cotação atual, histórico e gráfico do papel: OURE11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
17/05/2024 | -0,42% | -0,33 | 77,99 | 78,32 | 77,67 | 78,32 | 576K | 111 |
16/05/2024 | -0,23% | -0,18 | 78,32 | 77,53 | 77,53 | 78,78 | 373K | 394 |
15/05/2024 | 0,49% | 0,38 | 78,50 | 78,13 | 78,13 | 78,65 | 183K | 130 |
14/05/2024 | 0,15% | 0,12 | 78,12 | 78,65 | 77,82 | 78,65 | 54K | 87 |
13/05/2024 | -0,75% | -0,59 | 78,00 | 78,65 | 77,05 | 78,90 | 140K | 149 |
10/05/2024 | 0,87% | 0,68 | 78,59 | 77,91 | 77,66 | 78,64 | 144K | 715 |
09/05/2024 | -0,64% | -0,50 | 77,91 | 78,48 | 77,81 | 78,67 | 127K | 155 |
08/05/2024 | 1,17% | 0,91 | 78,41 | 77,50 | 77,02 | 78,48 | 199K | 704 |
07/05/2024 | 0,14% | 0,11 | 77,50 | 77,50 | 77,00 | 77,60 | 76K | 98 |
06/05/2024 | 0,98% | 0,75 | 77,39 | 76,64 | 76,40 | 77,47 | 291K | 326 |
03/05/2024 | 0,09% | 0,07 | 76,64 | 76,60 | 76,13 | 76,89 | 134K | 109 |
02/05/2024 | 0,82% | 0,62 | 76,57 | 76,48 | 75,80 | 76,62 | 168K | 155 |
30/04/2024 | -0,33% | -0,25 | 75,95 | 76,50 | 75,90 | 76,50 | 156K | 197 |
29/04/2024 | -0,39% | -0,30 | 76,20 | 76,49 | 76,01 | 76,50 | 237K | 183 |
26/04/2024 | 0,26% | 0,20 | 76,50 | 76,50 | 76,11 | 76,75 | 350K | 346 |
25/04/2024 | -0,33% | -0,25 | 76,30 | 76,55 | 76,14 | 76,75 | 712K | 215 |
24/04/2024 | 0,00% | 0,00 | 76,55 | 76,13 | 76,13 | 76,95 | 167K | 755 |
23/04/2024 | 0,29% | 0,22 | 76,55 | 77,50 | 76,00 | 77,50 | 142K | 147 |
22/04/2024 | -0,68% | -0,52 | 76,33 | 76,85 | 76,30 | 77,89 | 2M | 609 |
19/04/2024 | 0,99% | 0,75 | 76,85 | 76,50 | 75,18 | 77,10 | 1M | 463 |
18/04/2024 | 0,21% | 0,16 | 76,10 | 75,94 | 75,75 | 76,90 | 516K | 113 |
17/04/2024 | -0,33% | -0,25 | 75,94 | 76,20 | 75,49 | 76,20 | 1M | 165 |
16/04/2024 | 0,83% | 0,63 | 76,19 | 75,50 | 75,03 | 76,98 | 684K | 802 |
15/04/2024 | -0,71% | -0,54 | 75,56 | 75,26 | 75,03 | 75,78 | 340K | 529 |
12/04/2024 | 0,78% | 0,59 | 76,10 | 75,67 | 75,67 | 76,29 | 499K | 1.054 |
11/04/2024 | 0,03% | 0,02 | 75,51 | 75,49 | 75,02 | 75,54 | 209K | 192 |
10/04/2024 | 0,12% | 0,09 | 75,49 | 75,00 | 74,60 | 75,85 | 2M | 1.091 |
09/04/2024 | 0,03% | 0,02 | 75,40 | 75,44 | 75,38 | 75,90 | 168K | 114 |
08/04/2024 | 1,00% | 0,75 | 75,38 | 74,80 | 74,63 | 75,46 | 775K | 171 |
05/04/2024 | 1,45% | 1,07 | 74,63 | 74,00 | 73,59 | 74,65 | 692K | 252 |
04/04/2024 | -0,10% | -0,07 | 73,56 | 74,19 | 73,12 | 74,49 | 2M | 1.739 |
03/04/2024 | 1,28% | 0,93 | 73,63 | 73,16 | 73,12 | 73,80 | 2M | 2.323 |
02/04/2024 | 0,14% | 0,10 | 72,70 | 72,79 | 72,60 | 72,79 | 78K | 67 |
01/04/2024 | 0,18% | 0,13 | 72,60 | 72,61 | 72,47 | 72,75 | 259K | 909 |
28/03/2024 | 0,22% | 0,16 | 72,47 | 72,55 | 72,27 | 72,55 | 140K | 168 |
27/03/2024 | -0,06% | -0,04 | 72,31 | 72,41 | 72,24 | 72,45 | 86K | 91 |
26/03/2024 | -0,11% | -0,08 | 72,35 | 73,79 | 72,11 | 73,79 | 160K | 562 |
25/03/2024 | 0,04% | 0,03 | 72,43 | 72,41 | 72,02 | 72,48 | 159K | 208 |
22/03/2024 | 0,08% | 0,06 | 72,40 | 72,48 | 72,19 | 72,50 | 234K | 254 |
21/03/2024 | 0,22% | 0,16 | 72,34 | 72,20 | 72,20 | 72,50 | 145K | 165 |
20/03/2024 | -0,17% | -0,12 | 72,18 | 72,30 | 72,18 | 72,35 | 84K | 312 |
19/03/2024 | -0,12% | -0,09 | 72,30 | 72,30 | 71,87 | 72,35 | 97K | 123 |
18/03/2024 | 1,20% | 0,86 | 72,39 | 71,53 | 71,53 | 72,77 | 146K | 808 |
15/03/2024 | -1,99% | -1,45 | 71,53 | 72,70 | 71,52 | 72,70 | 240K | 2.508 |
14/03/2024 | 0,58% | 0,42 | 72,98 | 73,00 | 72,98 | 73,15 | 297K | 329 |
13/03/2024 | 0,06% | 0,04 | 72,56 | 72,90 | 72,50 | 73,00 | 112K | 541 |
12/03/2024 | 0,15% | 0,11 | 72,52 | 72,40 | 72,37 | 73,15 | 121K | 97 |
11/03/2024 | 0,01% | 0,01 | 72,41 | 72,40 | 72,19 | 72,50 | 127K | 124 |
08/03/2024 | 0,10% | 0,07 | 72,40 | 72,33 | 72,17 | 72,71 | 145K | 138 |
07/03/2024 | 0,18% | 0,13 | 72,33 | 72,30 | 72,15 | 72,33 | 94K | 110 |
06/03/2024 | -0,14% | -0,10 | 72,20 | 72,26 | 72,19 | 72,35 | 270K | 121 |
05/03/2024 | 0,04% | 0,03 | 72,30 | 72,49 | 72,25 | 72,49 | 90K | 96 |
04/03/2024 | -0,18% | -0,13 | 72,27 | 72,40 | 72,25 | 72,45 | 89K | 94 |
01/03/2024 | -0,14% | -0,10 | 72,40 | 72,79 | 72,16 | 72,79 | 206K | 246 |
29/02/2024 | 0,14% | 0,10 | 72,50 | 72,40 | 72,28 | 72,51 | 246K | 127 |
28/02/2024 | 0,26% | 0,19 | 72,40 | 72,21 | 72,10 | 72,46 | 1M | 146 |
27/02/2024 | -0,06% | -0,04 | 72,21 | 72,58 | 72,21 | 72,78 | 151K | 153 |
26/02/2024 | -0,26% | -0,19 | 72,25 | 72,43 | 72,25 | 72,50 | 102K | 148 |
23/02/2024 | 0,26% | 0,19 | 72,44 | 72,25 | 72,00 | 72,82 | 219K | 257 |
22/02/2024 | -0,34% | -0,25 | 72,25 | 72,59 | 72,20 | 72,61 | 142K | 313 |
21/02/2024 | 0,14% | 0,10 | 72,50 | 72,96 | 72,25 | 72,96 | 261K | 358 |
20/02/2024 | 0,07% | 0,05 | 72,40 | 72,59 | 72,27 | 72,59 | 77K | 160 |
19/02/2024 | -1,05% | -0,77 | 72,35 | 72,68 | 72,30 | 72,68 | 140K | 177 |
16/02/2024 | 0,16% | 0,12 | 73,12 | 73,40 | 72,89 | 73,54 | 2M | 1.418 |
15/02/2024 | 0,00% | 0,00 | 73,00 | 73,00 | 72,80 | 73,05 | 404K | 311 |
14/02/2024 | -0,04% | -0,03 | 73,00 | 73,04 | 72,60 | 73,33 | 145K | 154 |
09/02/2024 | 0,32% | 0,23 | 73,03 | 73,29 | 72,80 | 73,30 | 161K | 209 |
08/02/2024 | -0,95% | -0,70 | 72,80 | 73,28 | 72,80 | 73,41 | 401K | 218 |
07/02/2024 | 0,20% | 0,15 | 73,50 | 73,34 | 73,03 | 73,50 | 161K | 143 |
06/02/2024 | 0,20% | 0,15 | 73,35 | 73,20 | 73,00 | 73,54 | 35K | 82 |
05/02/2024 | 0,00% | 0,00 | 73,20 | 73,30 | 73,15 | 73,46 | 109K | 118 |
02/02/2024 | -0,10% | -0,07 | 73,20 | 73,78 | 73,01 | 73,78 | 65K | 79 |
01/02/2024 | 0,55% | 0,40 | 73,27 | 73,00 | 72,99 | 73,30 | 96K | 111 |
31/01/2024 | -0,03% | -0,02 | 72,87 | 73,01 | 72,62 | 73,01 | 64K | 109 |
30/01/2024 | -0,27% | -0,20 | 72,89 | 73,30 | 72,71 | 73,30 | 119K | 81 |
29/01/2024 | 0,15% | 0,11 | 73,09 | 73,08 | 72,61 | 73,30 | 98K | 143 |
26/01/2024 | 0,54% | 0,39 | 72,98 | 72,60 | 72,60 | 73,02 | 71K | 83 |
25/01/2024 | -0,04% | -0,03 | 72,59 | 72,99 | 72,20 | 72,99 | 65K | 131 |
24/01/2024 | 1,69% | 1,21 | 72,62 | 71,43 | 71,43 | 73,08 | 126K | 139 |
23/01/2024 | -1,50% | -1,09 | 71,41 | 72,54 | 69,98 | 73,78 | 507K | 468 |
22/01/2024 | -2,21% | -1,64 | 72,50 | 74,14 | 72,50 | 74,14 | 368K | 331 |
19/01/2024 | 0,32% | 0,24 | 74,14 | 74,04 | 73,89 | 74,32 | 37K | 106 |
18/01/2024 | -0,47% | -0,35 | 73,90 | 74,12 | 73,56 | 74,40 | 122K | 209 |
17/01/2024 | -0,48% | -0,36 | 74,25 | 74,66 | 74,00 | 74,79 | 47K | 92 |
16/01/2024 | -0,76% | -0,57 | 74,61 | 74,88 | 74,32 | 75,01 | 89K | 101 |
15/01/2024 | 0,93% | 0,69 | 75,18 | 75,00 | 74,96 | 75,34 | 217K | 202 |
12/01/2024 | -1,66% | -1,26 | 74,49 | 75,75 | 74,45 | 75,75 | 327K | 417 |
11/01/2024 | -0,20% | -0,15 | 75,75 | 75,70 | 74,98 | 76,04 | 134K | 140 |
10/01/2024 | -0,26% | -0,20 | 75,90 | 76,09 | 75,69 | 76,09 | 27K | 48 |
09/01/2024 | 0,20% | 0,15 | 76,10 | 75,95 | 75,59 | 76,10 | 78K | 122 |
08/01/2024 | 0,70% | 0,53 | 75,95 | 75,43 | 75,42 | 75,96 | 49K | 111 |
05/01/2024 | 0,13% | 0,10 | 75,42 | 75,32 | 74,71 | 75,42 | 113K | 138 |
04/01/2024 | -0,03% | -0,02 | 75,32 | 75,34 | 75,30 | 75,84 | 101K | 122 |
03/01/2024 | 0,86% | 0,64 | 75,34 | 74,51 | 74,51 | 75,90 | 40K | 55 |
02/01/2024 | 1,01% | 0,75 | 74,70 | 73,95 | 73,95 | 76,00 | 136K | 127 |
28/12/2023 | 0,61% | 0,45 | 73,95 | 73,50 | 73,45 | 73,99 | 109K | 149 |
27/12/2023 | 0,62% | 0,45 | 73,50 | 73,54 | 72,88 | 73,59 | 158K | 143 |
26/12/2023 | 0,37% | 0,27 | 73,05 | 73,55 | 72,80 | 73,55 | 53K | 107 |
22/12/2023 | 0,05% | 0,04 | 72,78 | 72,89 | 72,77 | 73,56 | 36K | 98 |
21/12/2023 | 1,44% | 1,03 | 72,74 | 72,78 | 71,96 | 72,94 | 45K | 119 |
20/12/2023 | -1,71% | -1,25 | 71,71 | 73,52 | 71,71 | 73,52 | 138K | 213 |
19/12/2023 | 1,32% | 0,95 | 72,96 | 72,18 | 72,01 | 72,98 | 47K | 106 |
18/12/2023 | -0,24% | -0,17 | 72,01 | 72,18 | 71,60 | 72,24 | 76K | 124 |
15/12/2023 | -1,10% | -0,80 | 72,18 | 72,24 | 71,53 | 72,24 | 107K | 163 |
14/12/2023 | -0,03% | -0,02 | 72,98 | 73,36 | 72,95 | 73,98 | 362K | 224 |
13/12/2023 | 0,01% | 0,01 | 73,00 | 72,98 | 72,85 | 73,00 | 105K | 88 |
12/12/2023 | -1,35% | -1,00 | 72,99 | 73,99 | 72,90 | 73,99 | 314K | 289 |
11/12/2023 | -0,01% | -0,01 | 73,99 | 74,26 | 73,93 | 74,26 | 59K | 88 |
08/12/2023 | 0,00% | 0,00 | 74,00 | 74,00 | 73,78 | 74,26 | 70K | 66 |
07/12/2023 | -0,03% | -0,02 | 74,00 | 74,02 | 73,75 | 74,41 | 98K | 98 |
06/12/2023 | 0,04% | 0,03 | 74,02 | 74,00 | 73,90 | 74,49 | 68K | 63 |
05/12/2023 | 0,00% | 0,00 | 73,99 | 73,99 | 73,75 | 74,00 | 31K | 57 |
04/12/2023 | 0,19% | 0,14 | 73,99 | 73,85 | 73,78 | 73,99 | 43K | 82 |
01/12/2023 | -0,09% | -0,07 | 73,85 | 73,97 | 73,53 | 73,97 | 43K | 80 |
30/11/2023 | 0,23% | 0,17 | 73,92 | 74,00 | 73,50 | 74,00 | 83K | 118 |
29/11/2023 | -0,81% | -0,60 | 73,75 | 74,35 | 72,74 | 74,38 | 189K | 366 |
28/11/2023 | 0,47% | 0,35 | 74,35 | 74,00 | 73,50 | 74,50 | 231K | 134 |
27/11/2023 | 0,00% | 0,00 | 74,00 | 73,50 | 73,11 | 74,00 | 128K | 186 |
24/11/2023 | -1,24% | -0,93 | 74,00 | 75,00 | 73,98 | 75,00 | 100K | 115 |
23/11/2023 | 0,92% | 0,68 | 74,93 | 74,25 | 74,25 | 75,01 | 36K | 60 |
22/11/2023 | -0,39% | -0,29 | 74,25 | 75,01 | 74,20 | 75,01 | 164K | 340 |
21/11/2023 | 0,34% | 0,25 | 74,54 | 74,29 | 73,80 | 75,01 | 115K | 140 |
20/11/2023 | -0,01% | -0,01 | 74,29 | 74,30 | 73,80 | 74,30 | 99K | 133 |
17/11/2023 | -2,13% | -1,62 | 74,30 | 75,14 | 74,10 | 75,94 | 56K | 135 |
16/11/2023 | -0,29% | -0,22 | 75,92 | 76,14 | 75,50 | 76,30 | 147K | 210 |
14/11/2023 | 0,01% | 0,01 | 76,14 | 76,15 | 75,01 | 76,15 | 116K | 122 |
13/11/2023 | 1,72% | 1,29 | 76,13 | 75,02 | 74,50 | 76,13 | 151K | 181 |
10/11/2023 | 0,60% | 0,45 | 74,84 | 74,55 | 73,89 | 74,96 | 65K | 82 |
09/11/2023 | 0,87% | 0,64 | 74,39 | 74,13 | 73,64 | 74,41 | 157K | 146 |
08/11/2023 | -0,20% | -0,15 | 73,75 | 74,39 | 73,75 | 74,39 | 156K | 123 |
07/11/2023 | -1,86% | -1,40 | 73,90 | 75,30 | 73,50 | 75,30 | 202K | 241 |
06/11/2023 | 1,07% | 0,80 | 75,30 | 74,60 | 74,11 | 77,80 | 53K | 110 |
03/11/2023 | 0,40% | 0,30 | 74,50 | 74,20 | 73,96 | 74,50 | 81K | 95 |
01/11/2023 | - | - | 74,20 | 73,75 | 73,66 | 74,20 | 45K | 75 |
Date,Open,High,Low,Close,Volume
17-May-24,78.32,78.32,77.67,77.99,576289
16-May-24,77.53,78.78,77.53,78.32,372949
15-May-24,78.13,78.65,78.13,78.50,183438
14-May-24,78.65,78.65,77.82,78.12,53825
13-May-24,78.65,78.90,77.05,78.00,139939
10-May-24,77.91,78.64,77.66,78.59,143899
09-May-24,78.48,78.67,77.81,77.91,126908
08-May-24,77.50,78.48,77.02,78.41,199414
07-May-24,77.50,77.60,77.00,77.50,75986
06-May-24,76.64,77.47,76.40,77.39,291430
03-May-24,76.60,76.89,76.13,76.64,133817
02-May-24,76.48,76.62,75.80,76.57,168412
30-Apr-24,76.50,76.50,75.90,75.95,156320
29-Apr-24,76.49,76.50,76.01,76.20,237326
26-Apr-24,76.50,76.75,76.11,76.50,350065
25-Apr-24,76.55,76.75,76.14,76.30,712470
24-Apr-24,76.13,76.95,76.13,76.55,167226
23-Apr-24,77.50,77.50,76.00,76.55,141998
22-Apr-24,76.85,77.89,76.30,76.33,1572517
19-Apr-24,76.50,77.10,75.18,76.85,1055368
18-Apr-24,75.94,76.90,75.75,76.10,515717
17-Apr-24,76.20,76.20,75.49,75.94,1227424
16-Apr-24,75.50,76.98,75.03,76.19,684065
15-Apr-24,75.26,75.78,75.03,75.56,339540
12-Apr-24,75.67,76.29,75.67,76.10,499137
11-Apr-24,75.49,75.54,75.02,75.51,208848
10-Apr-24,75.00,75.85,74.60,75.49,1791970
09-Apr-24,75.44,75.90,75.38,75.40,168195
08-Apr-24,74.80,75.46,74.63,75.38,775478
05-Apr-24,74.00,74.65,73.59,74.63,692139
04-Apr-24,74.19,74.49,73.12,73.56,1530919
03-Apr-24,73.16,73.80,73.12,73.63,2384038
02-Apr-24,72.79,72.79,72.60,72.70,77789
01-Apr-24,72.61,72.75,72.47,72.60,259341
28-Mar-24,72.55,72.55,72.27,72.47,139623
27-Mar-24,72.41,72.45,72.24,72.31,85797
26-Mar-24,73.79,73.79,72.11,72.35,159625
25-Mar-24,72.41,72.48,72.02,72.43,159023
22-Mar-24,72.48,72.50,72.19,72.40,233918
21-Mar-24,72.20,72.50,72.20,72.34,145091
20-Mar-24,72.30,72.35,72.18,72.18,84185
19-Mar-24,72.30,72.35,71.87,72.30,97317
18-Mar-24,71.53,72.77,71.53,72.39,145948
15-Mar-24,72.70,72.70,71.52,71.53,240117
14-Mar-24,73.00,73.15,72.98,72.98,297370
13-Mar-24,72.90,73.00,72.50,72.56,111757
12-Mar-24,72.40,73.15,72.37,72.52,120879
11-Mar-24,72.40,72.50,72.19,72.41,127164
08-Mar-24,72.33,72.71,72.17,72.40,144541
07-Mar-24,72.30,72.33,72.15,72.33,93814
06-Mar-24,72.26,72.35,72.19,72.20,269630
05-Mar-24,72.49,72.49,72.25,72.30,90472
04-Mar-24,72.40,72.45,72.25,72.27,89462
01-Mar-24,72.79,72.79,72.16,72.40,206246
29-Feb-24,72.40,72.51,72.28,72.50,246414
28-Feb-24,72.21,72.46,72.10,72.40,1067421
27-Feb-24,72.58,72.78,72.21,72.21,151081
26-Feb-24,72.43,72.50,72.25,72.25,102381
23-Feb-24,72.25,72.82,72.00,72.44,218632
22-Feb-24,72.59,72.61,72.20,72.25,142401
21-Feb-24,72.96,72.96,72.25,72.50,260652
20-Feb-24,72.59,72.59,72.27,72.40,76772
19-Feb-24,72.68,72.68,72.30,72.35,140214
16-Feb-24,73.40,73.54,72.89,73.12,1647617
15-Feb-24,73.00,73.05,72.80,73.00,403719
14-Feb-24,73.04,73.33,72.60,73.00,144545
09-Feb-24,73.29,73.30,72.80,73.03,160808
08-Feb-24,73.28,73.41,72.80,72.80,400552
07-Feb-24,73.34,73.50,73.03,73.50,161035
06-Feb-24,73.20,73.54,73.00,73.35,35497
05-Feb-24,73.30,73.46,73.15,73.20,109454
02-Feb-24,73.78,73.78,73.01,73.20,64600
01-Feb-24,73.00,73.30,72.99,73.27,95818
31-Jan-24,73.01,73.01,72.62,72.87,64436
30-Jan-24,73.30,73.30,72.71,72.89,119416
29-Jan-24,73.08,73.30,72.61,73.09,98462
26-Jan-24,72.60,73.02,72.60,72.98,70792
25-Jan-24,72.99,72.99,72.20,72.59,65401
24-Jan-24,71.43,73.08,71.43,72.62,125858
23-Jan-24,72.54,73.78,69.98,71.41,507264
22-Jan-24,74.14,74.14,72.50,72.50,368344
19-Jan-24,74.04,74.32,73.89,74.14,36671
18-Jan-24,74.12,74.40,73.56,73.90,121550
17-Jan-24,74.66,74.79,74.00,74.25,46625
16-Jan-24,74.88,75.01,74.32,74.61,89391
15-Jan-24,75.00,75.34,74.96,75.18,216662
12-Jan-24,75.75,75.75,74.45,74.49,327356
11-Jan-24,75.70,76.04,74.98,75.75,134317
10-Jan-24,76.09,76.09,75.69,75.90,26554
09-Jan-24,75.95,76.10,75.59,76.10,77630
08-Jan-24,75.43,75.96,75.42,75.95,49479
05-Jan-24,75.32,75.42,74.71,75.42,112781
04-Jan-24,75.34,75.84,75.30,75.32,100723
03-Jan-24,74.51,75.90,74.51,75.34,39853
02-Jan-24,73.95,76.00,73.95,74.70,135633
28-Dec-23,73.50,73.99,73.45,73.95,109373
27-Dec-23,73.54,73.59,72.88,73.50,158341
26-Dec-23,73.55,73.55,72.80,73.05,52907
22-Dec-23,72.89,73.56,72.77,72.78,35981
21-Dec-23,72.78,72.94,71.96,72.74,44942
20-Dec-23,73.52,73.52,71.71,71.71,137841
19-Dec-23,72.18,72.98,72.01,72.96,47005
18-Dec-23,72.18,72.24,71.60,72.01,75984
15-Dec-23,72.24,72.24,71.53,72.18,106943
14-Dec-23,73.36,73.98,72.95,72.98,362481
13-Dec-23,72.98,73.00,72.85,73.00,105002
12-Dec-23,73.99,73.99,72.90,72.99,313592
11-Dec-23,74.26,74.26,73.93,73.99,58611
08-Dec-23,74.00,74.26,73.78,74.00,70421
07-Dec-23,74.02,74.41,73.75,74.00,98421
06-Dec-23,74.00,74.49,73.90,74.02,67506
05-Dec-23,73.99,74.00,73.75,73.99,30774
04-Dec-23,73.85,73.99,73.78,73.99,42524
01-Dec-23,73.97,73.97,73.53,73.85,43264
30-Nov-23,74.00,74.00,73.50,73.92,82604
29-Nov-23,74.35,74.38,72.74,73.75,189110
28-Nov-23,74.00,74.50,73.50,74.35,230953
27-Nov-23,73.50,74.00,73.11,74.00,128338
24-Nov-23,75.00,75.00,73.98,74.00,100293
23-Nov-23,74.25,75.01,74.25,74.93,36099
22-Nov-23,75.01,75.01,74.20,74.25,164339
21-Nov-23,74.29,75.01,73.80,74.54,114601
20-Nov-23,74.30,74.30,73.80,74.29,98999
17-Nov-23,75.14,75.94,74.10,74.30,56350
16-Nov-23,76.14,76.30,75.50,75.92,146850
14-Nov-23,76.15,76.15,75.01,76.14,115734
13-Nov-23,75.02,76.13,74.50,76.13,150625
10-Nov-23,74.55,74.96,73.89,74.84,65294
09-Nov-23,74.13,74.41,73.64,74.39,157204
08-Nov-23,74.39,74.39,73.75,73.75,156390
07-Nov-23,75.30,75.30,73.50,73.90,201583
06-Nov-23,74.60,77.80,74.11,75.30,53472
03-Nov-23,74.20,74.50,73.96,74.50,80830
01-Nov-23,73.75,74.20,73.66,74.20,45455
*exoneração de responsabilidade e termos de uso