Cotação atual, histórico e gráfico do papel: VBBR3
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 |
03/05/2024 | 3,35% | 0,78 | 24,09 | 23,71 | 23,50 | 24,27 | 161M | 18.517 |
02/05/2024 | -0,64% | -0,15 | 23,31 | 23,73 | 23,31 | 24,00 | 215M | 28.709 |
30/04/2024 | -0,97% | -0,23 | 23,46 | 23,61 | 23,33 | 23,79 | 144M | 19.794 |
29/04/2024 | 0,42% | 0,10 | 23,69 | 23,56 | 23,51 | 23,77 | 115M | 12.314 |
26/04/2024 | 3,56% | 0,81 | 23,59 | 22,99 | 22,97 | 23,72 | 170M | 16.242 |
25/04/2024 | 1,29% | 0,29 | 22,78 | 22,42 | 22,23 | 22,90 | 228M | 20.421 |
24/04/2024 | -1,66% | -0,38 | 22,49 | 22,88 | 22,49 | 22,96 | 152M | 21.390 |
23/04/2024 | -1,29% | -0,30 | 22,87 | 22,83 | 22,57 | 23,24 | 194M | 26.837 |
22/04/2024 | -0,56% | -0,13 | 23,17 | 23,10 | 23,01 | 23,50 | 134M | 22.403 |
19/04/2024 | -3,48% | -0,84 | 23,30 | 23,62 | 23,18 | 23,72 | 142M | 18.458 |
18/04/2024 | -0,82% | -0,20 | 24,14 | 24,34 | 23,68 | 24,43 | 189M | 21.790 |
17/04/2024 | 0,62% | 0,15 | 24,34 | 24,18 | 23,95 | 24,41 | 259M | 31.358 |
16/04/2024 | -2,26% | -0,56 | 24,19 | 24,45 | 24,15 | 24,45 | 183M | 20.237 |
15/04/2024 | -0,24% | -0,06 | 24,75 | 24,81 | 24,68 | 25,34 | 254M | 28.505 |
12/04/2024 | -2,51% | -0,64 | 24,81 | 25,27 | 24,71 | 25,42 | 204M | 23.958 |
11/04/2024 | -0,24% | -0,06 | 25,45 | 25,35 | 25,04 | 25,53 | 128M | 18.463 |
10/04/2024 | -1,96% | -0,51 | 25,51 | 25,96 | 25,35 | 26,05 | 139M | 23.798 |
09/04/2024 | 1,44% | 0,37 | 26,02 | 25,67 | 25,54 | 26,05 | 161M | 23.971 |
08/04/2024 | 0,98% | 0,25 | 25,65 | 25,60 | 25,32 | 25,92 | 210M | 28.019 |
05/04/2024 | 1,56% | 0,39 | 25,40 | 24,95 | 24,95 | 25,62 | 285M | 29.128 |
04/04/2024 | 1,38% | 0,34 | 25,01 | 24,83 | 24,68 | 25,55 | 335M | 30.636 |
03/04/2024 | -2,84% | -0,72 | 24,67 | 25,36 | 24,57 | 25,40 | 298M | 28.959 |
02/04/2024 | 0,75% | 0,19 | 25,39 | 25,16 | 24,88 | 25,50 | 266M | 24.059 |
01/04/2024 | 0,76% | 0,19 | 25,20 | 25,00 | 25,00 | 25,39 | 272M | 26.570 |
28/03/2024 | -1,38% | -0,35 | 25,01 | 25,29 | 24,93 | 25,31 | 152M | 20.093 |
27/03/2024 | 1,04% | 0,26 | 25,36 | 25,01 | 24,85 | 25,45 | 181M | 12.743 |
26/03/2024 | -0,20% | -0,05 | 25,10 | 25,13 | 25,09 | 25,72 | 269M | 25.410 |
25/03/2024 | 1,29% | 0,32 | 25,15 | 24,72 | 24,61 | 25,26 | 184M | 19.791 |
22/03/2024 | -1,74% | -0,44 | 24,83 | 25,07 | 24,83 | 25,25 | 161M | 18.908 |
21/03/2024 | 1,08% | 0,27 | 25,27 | 25,00 | 24,78 | 25,30 | 174M | 18.463 |
20/03/2024 | 0,00% | 0,00 | 25,00 | 25,10 | 24,40 | 25,17 | 204M | 21.895 |
19/03/2024 | -1,03% | -0,26 | 25,00 | 25,15 | 24,82 | 25,23 | 206M | 19.433 |
18/03/2024 | -0,12% | -0,03 | 25,26 | 25,31 | 25,12 | 25,50 | 148M | 13.780 |
15/03/2024 | 0,24% | 0,06 | 25,29 | 25,35 | 24,97 | 25,52 | 294M | 18.816 |
14/03/2024 | 2,31% | 0,57 | 25,23 | 24,76 | 24,70 | 25,56 | 385M | 26.315 |
13/03/2024 | 1,82% | 0,44 | 24,66 | 24,11 | 24,11 | 24,70 | 132M | 18.648 |
12/03/2024 | -0,16% | -0,04 | 24,22 | 24,37 | 24,10 | 24,64 | 192M | 25.513 |
11/03/2024 | 1,38% | 0,33 | 24,26 | 23,90 | 23,62 | 24,34 | 328M | 21.125 |
08/03/2024 | -0,25% | -0,06 | 23,93 | 23,82 | 23,71 | 24,09 | 182M | 22.272 |
07/03/2024 | -3,46% | -0,86 | 23,99 | 24,70 | 23,88 | 25,11 | 321M | 24.468 |
06/03/2024 | -1,00% | -0,25 | 24,85 | 25,23 | 24,72 | 25,30 | 286M | 23.977 |
05/03/2024 | -5,50% | -1,46 | 25,10 | 26,02 | 24,86 | 26,03 | 500M | 51.424 |
04/03/2024 | -0,15% | -0,04 | 26,56 | 26,70 | 26,38 | 26,79 | 200M | 24.307 |
01/03/2024 | 2,86% | 0,74 | 26,60 | 25,90 | 25,73 | 26,80 | 210M | 20.302 |
29/02/2024 | -0,88% | -0,23 | 25,86 | 26,01 | 25,46 | 26,15 | 320M | 17.327 |
28/02/2024 | 0,50% | 0,13 | 26,09 | 25,88 | 25,58 | 26,09 | 213M | 16.583 |
27/02/2024 | 0,23% | 0,06 | 25,96 | 26,04 | 25,51 | 26,14 | 239M | 27.555 |
26/02/2024 | 0,58% | 0,15 | 25,90 | 25,69 | 25,52 | 26,08 | 160M | 8.635 |
23/02/2024 | -0,43% | -0,11 | 25,75 | 25,86 | 25,45 | 26,00 | 152M | 17.383 |
22/02/2024 | 1,37% | 0,35 | 25,86 | 25,60 | 25,35 | 25,92 | 162M | 14.412 |
21/02/2024 | 2,49% | 0,62 | 25,51 | 24,90 | 24,76 | 25,84 | 354M | 29.748 |
20/02/2024 | 3,71% | 0,89 | 24,89 | 23,90 | 23,74 | 24,94 | 176M | 21.327 |
19/02/2024 | -1,07% | -0,26 | 24,00 | 24,31 | 23,86 | 24,37 | 66M | 8.343 |
16/02/2024 | 1,93% | 0,46 | 24,26 | 23,90 | 23,69 | 24,57 | 210M | 24.517 |
15/02/2024 | -0,25% | -0,06 | 23,80 | 24,08 | 23,52 | 24,09 | 208M | 19.772 |
14/02/2024 | -2,81% | -0,69 | 23,86 | 24,50 | 23,77 | 24,82 | 168M | 14.940 |
09/02/2024 | 2,89% | 0,69 | 24,55 | 23,85 | 23,64 | 24,64 | 208M | 17.461 |
08/02/2024 | -0,42% | -0,10 | 23,86 | 23,88 | 23,42 | 23,97 | 137M | 15.023 |
07/02/2024 | 0,04% | 0,01 | 23,96 | 23,88 | 23,87 | 24,38 | 139M | 18.659 |
06/02/2024 | 1,23% | 0,29 | 23,95 | 23,38 | 23,09 | 24,05 | 171M | 22.742 |
05/02/2024 | 1,41% | 0,33 | 23,66 | 23,26 | 23,16 | 24,00 | 250M | 26.099 |
02/02/2024 | -0,64% | -0,15 | 23,33 | 23,49 | 22,98 | 23,76 | 279M | 23.079 |
01/02/2024 | -1,14% | -0,27 | 23,48 | 23,75 | 23,43 | 23,82 | 166M | 19.659 |
31/01/2024 | 1,76% | 0,41 | 23,75 | 23,45 | 23,45 | 24,03 | 348M | 31.720 |
30/01/2024 | 1,43% | 0,33 | 23,34 | 23,12 | 22,74 | 23,59 | 144M | 16.437 |
29/01/2024 | -0,95% | -0,22 | 23,01 | 23,29 | 22,83 | 23,29 | 51M | 7.488 |
26/01/2024 | -0,47% | -0,11 | 23,23 | 23,39 | 22,97 | 23,40 | 58M | 8.326 |
25/01/2024 | -0,09% | -0,02 | 23,34 | 23,38 | 23,19 | 23,49 | 75M | 12.022 |
24/01/2024 | 1,52% | 0,35 | 23,36 | 23,11 | 22,97 | 23,38 | 124M | 16.511 |
23/01/2024 | 0,88% | 0,20 | 23,01 | 22,85 | 22,56 | 23,01 | 108M | 14.211 |
22/01/2024 | 0,57% | 0,13 | 22,81 | 22,68 | 22,32 | 22,97 | 124M | 17.289 |
19/01/2024 | 2,16% | 0,48 | 22,68 | 22,30 | 22,05 | 22,75 | 211M | 16.122 |
18/01/2024 | -0,67% | -0,15 | 22,20 | 22,34 | 21,80 | 22,34 | 135M | 19.516 |
17/01/2024 | 0,63% | 0,14 | 22,35 | 22,09 | 22,01 | 22,40 | 232M | 24.188 |
16/01/2024 | -3,48% | -0,80 | 22,21 | 22,80 | 22,10 | 22,98 | 278M | 24.126 |
15/01/2024 | -0,30% | -0,07 | 23,01 | 23,01 | 22,78 | 23,14 | 165M | 9.003 |
12/01/2024 | 2,71% | 0,61 | 23,08 | 22,50 | 22,34 | 23,12 | 143M | 15.465 |
11/01/2024 | -0,93% | -0,21 | 22,47 | 22,54 | 22,30 | 22,73 | 178M | 14.515 |
10/01/2024 | 0,80% | 0,18 | 22,68 | 22,33 | 22,30 | 22,82 | 124M | 14.080 |
09/01/2024 | -1,45% | -0,33 | 22,50 | 22,60 | 22,27 | 22,83 | 231M | 23.144 |
08/01/2024 | 0,00% | 0,00 | 22,83 | 22,79 | 22,63 | 23,20 | 150M | 13.715 |
05/01/2024 | 1,83% | 0,41 | 22,83 | 22,45 | 22,32 | 23,03 | 190M | 15.884 |
04/01/2024 | -3,32% | -0,77 | 22,42 | 23,12 | 22,38 | 23,21 | 220M | 13.682 |
03/01/2024 | 0,96% | 0,22 | 23,19 | 22,82 | 22,74 | 23,45 | 199M | 21.377 |
02/01/2024 | 0,92% | 0,21 | 22,97 | 22,69 | 22,57 | 23,04 | 267M | 20.781 |
28/12/2023 | 0,00% | 0,00 | 22,76 | 22,65 | 22,32 | 22,81 | 186M | 15.979 |
27/12/2023 | 1,83% | 0,41 | 22,76 | 22,35 | 22,23 | 22,76 | 107M | 12.068 |
26/12/2023 | -0,71% | -0,16 | 22,35 | 22,23 | 21,98 | 22,42 | 125M | 16.081 |
22/12/2023 | 0,72% | 0,16 | 22,51 | 22,36 | 22,03 | 22,52 | 182M | 28.161 |
21/12/2023 | 2,90% | 0,63 | 22,35 | 21,75 | 21,69 | 22,39 | 214M | 20.714 |
20/12/2023 | -0,46% | -0,10 | 21,72 | 21,95 | 21,55 | 22,09 | 267M | 23.607 |
19/12/2023 | -0,46% | -0,10 | 21,82 | 22,01 | 21,48 | 22,10 | 249M | 21.255 |
18/12/2023 | -0,32% | -0,07 | 21,92 | 22,04 | 21,74 | 22,19 | 330M | 18.290 |
15/12/2023 | 1,38% | 0,30 | 21,99 | 21,71 | 21,52 | 22,20 | 282M | 23.632 |
14/12/2023 | -0,09% | -0,02 | 21,69 | 22,00 | 21,37 | 22,28 | 358M | 44.084 |
13/12/2023 | 1,02% | 0,22 | 21,71 | 21,50 | 21,38 | 21,77 | 306M | 34.009 |
12/12/2023 | -2,54% | -0,56 | 21,49 | 22,05 | 21,25 | 22,07 | 239M | 27.186 |
11/12/2023 | -2,00% | -0,45 | 22,05 | 22,30 | 21,93 | 22,38 | 173M | 17.629 |
08/12/2023 | 2,32% | 0,51 | 22,50 | 22,01 | 21,75 | 22,84 | 322M | 25.861 |
07/12/2023 | 0,92% | 0,20 | 21,99 | 21,93 | 21,77 | 22,16 | 234M | 19.026 |
06/12/2023 | -0,86% | -0,19 | 21,79 | 22,00 | 21,49 | 22,43 | 415M | 38.447 |
05/12/2023 | -5,26% | -1,22 | 21,98 | 23,20 | 21,72 | 23,42 | 644M | 45.104 |
04/12/2023 | -3,93% | -0,95 | 23,20 | 24,05 | 23,02 | 24,05 | 270M | 33.646 |
01/12/2023 | 3,43% | 0,80 | 24,15 | 23,29 | 23,09 | 24,20 | 407M | 35.811 |
30/11/2023 | 3,23% | 0,73 | 23,35 | 22,70 | 22,64 | 23,38 | 513M | 37.951 |
29/11/2023 | 3,48% | 0,76 | 22,62 | 22,06 | 21,89 | 22,85 | 574M | 41.462 |
28/11/2023 | 0,78% | 0,17 | 21,86 | 21,69 | 21,63 | 22,67 | 757M | 54.801 |
27/11/2023 | -2,43% | -0,54 | 21,69 | 21,85 | 20,91 | 22,54 | 923M | 63.818 |
24/11/2023 | 0,05% | 0,01 | 22,23 | 22,15 | 22,05 | 22,40 | 66M | 12.675 |
23/11/2023 | 1,09% | 0,24 | 22,22 | 21,82 | 21,76 | 22,40 | 107M | 11.751 |
22/11/2023 | 1,90% | 0,41 | 21,98 | 21,71 | 21,66 | 22,05 | 308M | 22.556 |
21/11/2023 | -0,78% | -0,17 | 21,57 | 21,54 | 21,26 | 21,68 | 177M | 22.392 |
20/11/2023 | 1,21% | 0,26 | 21,74 | 21,48 | 21,31 | 21,79 | 161M | 20.008 |
17/11/2023 | -1,10% | -0,24 | 21,48 | 21,80 | 21,30 | 21,84 | 292M | 37.200 |
16/11/2023 | -0,37% | -0,08 | 21,72 | 21,85 | 21,54 | 22,12 | 293M | 42.042 |
14/11/2023 | 1,73% | 0,37 | 21,80 | 21,60 | 21,52 | 22,12 | 271M | 38.023 |
13/11/2023 | 0,28% | 0,06 | 21,43 | 21,38 | 21,19 | 21,56 | 182M | 25.186 |
10/11/2023 | -0,37% | -0,08 | 21,37 | 21,68 | 21,08 | 21,81 | 299M | 39.945 |
09/11/2023 | -1,74% | -0,38 | 21,45 | 21,82 | 21,20 | 22,04 | 384M | 48.833 |
08/11/2023 | 0,88% | 0,19 | 21,83 | 21,64 | 21,51 | 22,20 | 273M | 31.571 |
07/11/2023 | 5,61% | 1,15 | 21,64 | 21,83 | 21,32 | 22,04 | 726M | 56.728 |
06/11/2023 | 0,10% | 0,02 | 20,49 | 20,62 | 20,21 | 20,62 | 120M | 15.326 |
03/11/2023 | 1,59% | 0,32 | 20,47 | 20,63 | 19,89 | 20,70 | 221M | 27.043 |
01/11/2023 | 1,82% | 0,36 | 20,15 | 19,85 | 19,85 | 20,44 | 226M | 32.152 |
31/10/2023 | 0,15% | 0,03 | 19,79 | 19,96 | 19,41 | 19,98 | 178M | 14.735 |
30/10/2023 | -1,59% | -0,32 | 19,76 | 20,10 | 19,54 | 20,34 | 129M | 20.476 |
27/10/2023 | -2,90% | -0,60 | 20,08 | 20,70 | 20,02 | 20,90 | 117M | 17.062 |
26/10/2023 | 3,56% | 0,71 | 20,68 | 20,14 | 20,01 | 20,87 | 190M | 27.476 |
25/10/2023 | 0,35% | 0,07 | 19,97 | 19,91 | 19,65 | 20,13 | 125M | 16.999 |
24/10/2023 | 1,27% | 0,25 | 19,90 | 19,85 | 19,61 | 19,97 | 125M | 16.679 |
23/10/2023 | 0,41% | 0,08 | 19,65 | 19,57 | 19,40 | 19,83 | 90M | 14.515 |
20/10/2023 | 1,29% | 0,25 | 19,57 | 19,16 | 19,15 | 19,76 | 262M | 18.665 |
19/10/2023 | 1,26% | 0,24 | 19,32 | 19,07 | 18,80 | 19,62 | 131M | 23.214 |
18/10/2023 | - | - | 19,08 | 19,50 | 18,98 | 19,53 | 159M | 27.720 |
Date,Open,High,Low,Close,Volume
03-May-24,23.71,24.27,23.50,24.09,161267922
02-May-24,23.73,24.00,23.31,23.31,215381781
30-Apr-24,23.61,23.79,23.33,23.46,143925178
29-Apr-24,23.56,23.77,23.51,23.69,114971219
26-Apr-24,22.99,23.72,22.97,23.59,170393430
25-Apr-24,22.42,22.90,22.23,22.78,228359650
24-Apr-24,22.88,22.96,22.49,22.49,151675232
23-Apr-24,22.83,23.24,22.57,22.87,194402225
22-Apr-24,23.10,23.50,23.01,23.17,133506606
19-Apr-24,23.62,23.72,23.18,23.30,142043836
18-Apr-24,24.34,24.43,23.68,24.14,189290706
17-Apr-24,24.18,24.41,23.95,24.34,259357245
16-Apr-24,24.45,24.45,24.15,24.19,183271538
15-Apr-24,24.81,25.34,24.68,24.75,253930581
12-Apr-24,25.27,25.42,24.71,24.81,204411421
11-Apr-24,25.35,25.53,25.04,25.45,127701107
10-Apr-24,25.96,26.05,25.35,25.51,139433603
09-Apr-24,25.67,26.05,25.54,26.02,161281469
08-Apr-24,25.60,25.92,25.32,25.65,209733120
05-Apr-24,24.95,25.62,24.95,25.40,285148092
04-Apr-24,24.83,25.55,24.68,25.01,335252359
03-Apr-24,25.36,25.40,24.57,24.67,297911949
02-Apr-24,25.16,25.50,24.88,25.39,265676655
01-Apr-24,25.00,25.39,25.00,25.20,271622973
28-Mar-24,25.29,25.31,24.93,25.01,151619528
27-Mar-24,25.01,25.45,24.85,25.36,181442049
26-Mar-24,25.13,25.72,25.09,25.10,268507184
25-Mar-24,24.72,25.26,24.61,25.15,183547825
22-Mar-24,25.07,25.25,24.83,24.83,161038529
21-Mar-24,25.00,25.30,24.78,25.27,174286337
20-Mar-24,25.10,25.17,24.40,25.00,203541313
19-Mar-24,25.15,25.23,24.82,25.00,205527910
18-Mar-24,25.31,25.50,25.12,25.26,147570258
15-Mar-24,25.35,25.52,24.97,25.29,294060953
14-Mar-24,24.76,25.56,24.70,25.23,385285614
13-Mar-24,24.11,24.70,24.11,24.66,131651929
12-Mar-24,24.37,24.64,24.10,24.22,192476792
11-Mar-24,23.90,24.34,23.62,24.26,328406755
08-Mar-24,23.82,24.09,23.71,23.93,182464955
07-Mar-24,24.70,25.11,23.88,23.99,321314104
06-Mar-24,25.23,25.30,24.72,24.85,285752797
05-Mar-24,26.02,26.03,24.86,25.10,499586261
04-Mar-24,26.70,26.79,26.38,26.56,199764532
01-Mar-24,25.90,26.80,25.73,26.60,209516713
29-Feb-24,26.01,26.15,25.46,25.86,319592191
28-Feb-24,25.88,26.09,25.58,26.09,213387384
27-Feb-24,26.04,26.14,25.51,25.96,239248548
26-Feb-24,25.69,26.08,25.52,25.90,159721181
23-Feb-24,25.86,26.00,25.45,25.75,152282954
22-Feb-24,25.60,25.92,25.35,25.86,161509516
21-Feb-24,24.90,25.84,24.76,25.51,354315320
20-Feb-24,23.90,24.94,23.74,24.89,176485896
19-Feb-24,24.31,24.37,23.86,24.00,66077868
16-Feb-24,23.90,24.57,23.69,24.26,209574586
15-Feb-24,24.08,24.09,23.52,23.80,207687111
14-Feb-24,24.50,24.82,23.77,23.86,168410727
09-Feb-24,23.85,24.64,23.64,24.55,207841156
08-Feb-24,23.88,23.97,23.42,23.86,137316346
07-Feb-24,23.88,24.38,23.87,23.96,139481629
06-Feb-24,23.38,24.05,23.09,23.95,170889550
05-Feb-24,23.26,24.00,23.16,23.66,249521611
02-Feb-24,23.49,23.76,22.98,23.33,278775924
01-Feb-24,23.75,23.82,23.43,23.48,165670757
31-Jan-24,23.45,24.03,23.45,23.75,347902577
30-Jan-24,23.12,23.59,22.74,23.34,143794866
29-Jan-24,23.29,23.29,22.83,23.01,51102834
26-Jan-24,23.39,23.40,22.97,23.23,58223998
25-Jan-24,23.38,23.49,23.19,23.34,75229656
24-Jan-24,23.11,23.38,22.97,23.36,123702524
23-Jan-24,22.85,23.01,22.56,23.01,108429010
22-Jan-24,22.68,22.97,22.32,22.81,124003485
19-Jan-24,22.30,22.75,22.05,22.68,211290466
18-Jan-24,22.34,22.34,21.80,22.20,134503349
17-Jan-24,22.09,22.40,22.01,22.35,232008170
16-Jan-24,22.80,22.98,22.10,22.21,277509202
15-Jan-24,23.01,23.14,22.78,23.01,164762439
12-Jan-24,22.50,23.12,22.34,23.08,142862470
11-Jan-24,22.54,22.73,22.30,22.47,177810264
10-Jan-24,22.33,22.82,22.30,22.68,123967264
09-Jan-24,22.60,22.83,22.27,22.50,231196226
08-Jan-24,22.79,23.20,22.63,22.83,149601835
05-Jan-24,22.45,23.03,22.32,22.83,190275522
04-Jan-24,23.12,23.21,22.38,22.42,220385348
03-Jan-24,22.82,23.45,22.74,23.19,198884234
02-Jan-24,22.69,23.04,22.57,22.97,267463132
28-Dec-23,22.65,22.81,22.32,22.76,186152074
27-Dec-23,22.35,22.76,22.23,22.76,107054671
26-Dec-23,22.23,22.42,21.98,22.35,124634359
22-Dec-23,22.36,22.52,22.03,22.51,182195836
21-Dec-23,21.75,22.39,21.69,22.35,213799187
20-Dec-23,21.95,22.09,21.55,21.72,267235232
19-Dec-23,22.01,22.10,21.48,21.82,249092409
18-Dec-23,22.04,22.19,21.74,21.92,330410520
15-Dec-23,21.71,22.20,21.52,21.99,281938482
14-Dec-23,22.00,22.28,21.37,21.69,358156361
13-Dec-23,21.50,21.77,21.38,21.71,305723187
12-Dec-23,22.05,22.07,21.25,21.49,238959975
11-Dec-23,22.30,22.38,21.93,22.05,173357610
08-Dec-23,22.01,22.84,21.75,22.50,321508360
07-Dec-23,21.93,22.16,21.77,21.99,234123670
06-Dec-23,22.00,22.43,21.49,21.79,414560410
05-Dec-23,23.20,23.42,21.72,21.98,644303806
04-Dec-23,24.05,24.05,23.02,23.20,269527681
01-Dec-23,23.29,24.20,23.09,24.15,406637313
30-Nov-23,22.70,23.38,22.64,23.35,513301039
29-Nov-23,22.06,22.85,21.89,22.62,573605915
28-Nov-23,21.69,22.67,21.63,21.86,756601058
27-Nov-23,21.85,22.54,20.91,21.69,923098691
24-Nov-23,22.15,22.40,22.05,22.23,65689544
23-Nov-23,21.82,22.40,21.76,22.22,107212209
22-Nov-23,21.71,22.05,21.66,21.98,308287917
21-Nov-23,21.54,21.68,21.26,21.57,176762878
20-Nov-23,21.48,21.79,21.31,21.74,161196835
17-Nov-23,21.80,21.84,21.30,21.48,292228092
16-Nov-23,21.85,22.12,21.54,21.72,292519451
14-Nov-23,21.60,22.12,21.52,21.80,270593807
13-Nov-23,21.38,21.56,21.19,21.43,181733113
10-Nov-23,21.68,21.81,21.08,21.37,298525506
09-Nov-23,21.82,22.04,21.20,21.45,383786897
08-Nov-23,21.64,22.20,21.51,21.83,273038090
07-Nov-23,21.83,22.04,21.32,21.64,725513732
06-Nov-23,20.62,20.62,20.21,20.49,120485591
03-Nov-23,20.63,20.70,19.89,20.47,220764837
01-Nov-23,19.85,20.44,19.85,20.15,225942207
31-Oct-23,19.96,19.98,19.41,19.79,178271260
30-Oct-23,20.10,20.34,19.54,19.76,128759164
27-Oct-23,20.70,20.90,20.02,20.08,116589342
26-Oct-23,20.14,20.87,20.01,20.68,190393694
25-Oct-23,19.91,20.13,19.65,19.97,124934722
24-Oct-23,19.85,19.97,19.61,19.90,125392802
23-Oct-23,19.57,19.83,19.40,19.65,90002706
20-Oct-23,19.16,19.76,19.15,19.57,261905218
19-Oct-23,19.07,19.62,18.80,19.32,131440838
18-Oct-23,19.50,19.53,18.98,19.08,159149965
*exoneração de responsabilidade e termos de uso