Cotação atual, histórico e gráfico do papel: AAPL34
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 |
| 01/12/2023 | -0,09% | -0,04 | 46,49 | 46,53 | 46,43 | 46,94 | 4M | 2.616 |
| 30/11/2023 | 0,52% | 0,24 | 46,53 | 46,80 | 46,32 | 46,95 | 3M | 986 |
| 29/11/2023 | 0,11% | 0,05 | 46,29 | 46,33 | 46,18 | 46,98 | 4M | 959 |
| 28/11/2023 | -0,56% | -0,26 | 46,24 | 46,46 | 46,17 | 46,60 | 5M | 2.600 |
| 27/11/2023 | 0,22% | 0,10 | 46,50 | 46,42 | 46,15 | 46,68 | 6M | 1.210 |
| 24/11/2023 | -0,34% | -0,16 | 46,40 | 46,60 | 46,25 | 46,73 | 6M | 771 |
| 23/11/2023 | -0,94% | -0,44 | 46,56 | 47,08 | 46,56 | 47,08 | 1M | 905 |
| 22/11/2023 | 1,23% | 0,57 | 47,00 | 46,70 | 46,63 | 47,17 | 3M | 874 |
| 21/11/2023 | -0,02% | -0,01 | 46,43 | 46,62 | 46,36 | 46,71 | 5M | 1.662 |
| 20/11/2023 | 0,13% | 0,06 | 46,44 | 46,38 | 46,22 | 46,66 | 8M | 3.962 |
| 17/11/2023 | 0,54% | 0,25 | 46,38 | 46,13 | 46,12 | 46,65 | 7M | 3.063 |
|
|
| 16/11/2023 | 1,54% | 0,70 | 46,13 | 45,77 | 45,64 | 46,29 | 4M | 3.205 |
| 14/11/2023 | 0,46% | 0,21 | 45,43 | 45,22 | 45,21 | 45,71 | 10M | 1.211 |
| 13/11/2023 | -1,37% | -0,63 | 45,22 | 45,80 | 45,22 | 45,92 | 15M | 2.856 |
| 10/11/2023 | 1,80% | 0,81 | 45,85 | 45,04 | 45,02 | 45,85 | 5M | 1.118 |
| 09/11/2023 | 0,49% | 0,22 | 45,04 | 44,82 | 44,64 | 45,17 | 6M | 1.259 |
| 08/11/2023 | 1,27% | 0,56 | 44,82 | 44,27 | 44,27 | 44,89 | 3M | 5.153 |
| 07/11/2023 | 1,37% | 0,60 | 44,26 | 43,66 | 43,41 | 44,43 | 10M | 1.542 |
| 06/11/2023 | 1,23% | 0,53 | 43,66 | 43,15 | 43,12 | 43,89 | 9M | 1.637 |
| 03/11/2023 | -0,25% | -0,11 | 43,13 | 42,69 | 42,50 | 43,36 | 16M | 1.634 |
| 01/11/2023 | 0,72% | 0,31 | 43,24 | 42,86 | 42,70 | 43,29 | 6M | 3.100 |
| 31/10/2023 | 0,19% | 0,08 | 42,93 | 42,79 | 42,42 | 43,04 | 2M | 859 |
| 30/10/2023 | 1,83% | 0,77 | 42,85 | 42,14 | 41,97 | 43,14 | 8M | 3.327 |
| 27/10/2023 | 1,15% | 0,48 | 42,08 | 41,47 | 41,15 | 42,16 | 5M | 2.922 |
| 26/10/2023 | -2,60% | -1,11 | 41,60 | 42,55 | 41,47 | 42,90 | 6M | 2.782 |
| 25/10/2023 | -1,25% | -0,54 | 42,71 | 43,24 | 42,65 | 43,24 | 3M | 1.485 |
| 24/10/2023 | -0,05% | -0,02 | 43,25 | 43,45 | 42,93 | 43,56 | 10M | 1.120 |
| 23/10/2023 | -0,25% | -0,11 | 43,27 | 42,99 | 42,80 | 43,57 | 14M | 1.131 |
| 20/10/2023 | -2,08% | -0,92 | 43,38 | 44,30 | 43,38 | 44,40 | 8M | 2.272 |
| 19/10/2023 | -0,07% | -0,03 | 44,30 | 44,39 | 44,26 | 44,83 | 3M | 867 |
| 18/10/2023 | -0,34% | -0,15 | 44,33 | 44,25 | 44,20 | 44,99 | 15M | 2.913 |
| 17/10/2023 | -0,91% | -0,41 | 44,48 | 44,90 | 44,21 | 44,93 | 6M | 2.998 |
| 16/10/2023 | -1,12% | -0,51 | 44,89 | 45,15 | 44,69 | 45,21 | 5M | 2.375 |
| 13/10/2023 | 0,13% | 0,06 | 45,40 | 45,64 | 45,27 | 45,99 | 7M | 1.092 |
| 11/10/2023 | 0,58% | 0,26 | 45,34 | 44,94 | 44,80 | 45,34 | 4M | 1.844 |
| 10/10/2023 | -1,66% | -0,76 | 45,08 | 45,58 | 45,04 | 45,60 | 5M | 2.077 |
| 09/10/2023 | -0,07% | -0,03 | 45,84 | 45,64 | 45,42 | 45,98 | 6M | 2.241 |
| 06/10/2023 | 1,41% | 0,64 | 45,87 | 45,17 | 45,13 | 46,15 | 11M | 1.260 |
| 05/10/2023 | 1,30% | 0,58 | 45,23 | 44,65 | 44,61 | 45,33 | 14M | 1.890 |
| 04/10/2023 | 0,72% | 0,32 | 44,65 | 44,32 | 44,00 | 44,81 | 6M | 1.501 |
| 03/10/2023 | 0,89% | 0,39 | 44,33 | 43,91 | 43,51 | 44,38 | 8M | 2.737 |
| 02/10/2023 | 2,31% | 0,99 | 43,94 | 43,24 | 43,24 | 44,10 | 7M | 3.066 |
| 29/09/2023 | 0,14% | 0,06 | 42,95 | 43,10 | 42,70 | 43,41 | 5M | 951 |
| 28/09/2023 | 0,02% | 0,01 | 42,89 | 42,92 | 42,46 | 43,32 | 3M | 809 |
| 27/09/2023 | 0,12% | 0,05 | 42,88 | 43,38 | 42,79 | 43,38 | 19M | 1.030 |
| 26/09/2023 | -1,95% | -0,85 | 42,83 | 43,53 | 42,82 | 43,53 | 6M | 2.064 |
| 25/09/2023 | 1,35% | 0,58 | 43,68 | 43,40 | 43,14 | 43,94 | 3M | 1.370 |
| 22/09/2023 | 0,56% | 0,24 | 43,10 | 43,05 | 42,86 | 43,61 | 6M | 1.385 |
| 21/09/2023 | 0,12% | 0,05 | 42,86 | 42,80 | 42,77 | 43,35 | 10M | 1.127 |
| 20/09/2023 | -2,08% | -0,91 | 42,81 | 43,52 | 42,78 | 43,56 | 7M | 2.648 |
| 19/09/2023 | 1,16% | 0,50 | 43,72 | 43,21 | 43,01 | 43,72 | 7M | 1.381 |
| 18/09/2023 | 1,65% | 0,70 | 43,22 | 42,53 | 42,53 | 43,45 | 12M | 2.767 |
| 15/09/2023 | -0,89% | -0,38 | 42,52 | 42,98 | 42,33 | 43,22 | 17M | 1.307 |
| 14/09/2023 | -0,05% | -0,02 | 42,90 | 42,72 | 42,40 | 42,95 | 18M | 2.235 |
| 13/09/2023 | -1,54% | -0,67 | 42,92 | 43,72 | 42,83 | 43,83 | 14M | 1.968 |
| 12/09/2023 | -1,38% | -0,61 | 43,59 | 44,51 | 43,26 | 44,69 | 14M | 3.095 |
| 11/09/2023 | -0,29% | -0,13 | 44,20 | 44,90 | 43,75 | 44,90 | 3M | 4.977 |
| 08/09/2023 | -2,64% | -1,20 | 44,33 | 44,39 | 44,01 | 44,97 | 16M | 3.851 |
| 06/09/2023 | -3,21% | -1,51 | 45,53 | 47,11 | 45,24 | 47,11 | 13M | 3.217 |
| 05/09/2023 | 0,30% | 0,14 | 47,04 | 46,79 | 46,54 | 47,32 | 6M | 1.792 |
| 04/09/2023 | 0,49% | 0,23 | 46,90 | 46,53 | 46,26 | 46,97 | 2M | 1.809 |
| 01/09/2023 | 0,13% | 0,06 | 46,67 | 46,79 | 46,23 | 46,80 | 13M | 3.113 |
| 31/08/2023 | 2,04% | 0,93 | 46,61 | 45,81 | 45,80 | 46,78 | 5M | 9.785 |
| 30/08/2023 | 2,19% | 0,98 | 45,68 | 44,70 | 44,70 | 45,68 | 7M | 4.217 |
| 29/08/2023 | 1,96% | 0,86 | 44,70 | 43,84 | 43,84 | 44,91 | 13M | 1.180 |
| 28/08/2023 | 0,87% | 0,38 | 43,84 | 43,78 | 43,68 | 44,17 | 5M | 1.125 |
| 25/08/2023 | 1,40% | 0,60 | 43,46 | 43,05 | 42,95 | 43,60 | 4M | 1.138 |
| 24/08/2023 | -2,70% | -1,19 | 42,86 | 44,04 | 42,86 | 44,17 | 10M | 1.622 |
| 23/08/2023 | 0,89% | 0,39 | 44,05 | 43,79 | 43,76 | 44,28 | 6M | 1.335 |
| 22/08/2023 | 0,02% | 0,01 | 43,66 | 43,67 | 43,51 | 43,88 | 5M | 2.569 |
| 21/08/2023 | 1,02% | 0,44 | 43,65 | 43,41 | 43,32 | 43,92 | 7M | 3.557 |
| 18/08/2023 | -0,30% | -0,13 | 43,21 | 43,05 | 42,90 | 43,45 | 4M | 2.089 |
| 17/08/2023 | -1,43% | -0,63 | 43,34 | 43,97 | 43,27 | 44,03 | 3M | 1.673 |
| 16/08/2023 | -0,36% | -0,16 | 43,97 | 44,13 | 43,97 | 44,43 | 3M | 1.214 |
| 15/08/2023 | -0,70% | -0,31 | 44,13 | 44,46 | 44,13 | 44,71 | 6M | 1.634 |
| 14/08/2023 | 2,09% | 0,91 | 44,44 | 43,73 | 43,73 | 44,48 | 5M | 1.434 |
| 11/08/2023 | 0,42% | 0,18 | 43,53 | 43,39 | 43,24 | 43,66 | 5M | 1.450 |
| 10/08/2023 | -0,69% | -0,30 | 43,35 | 43,75 | 43,12 | 43,81 | 6M | 3.400 |
| 09/08/2023 | -0,95% | -0,42 | 43,65 | 44,28 | 43,40 | 44,34 | 7M | 3.593 |
| 08/08/2023 | 0,80% | 0,35 | 44,07 | 44,15 | 43,62 | 44,16 | 9M | 1.683 |
| 07/08/2023 | -1,53% | -0,68 | 43,72 | 44,50 | 43,44 | 44,88 | 16M | 3.739 |
| 04/08/2023 | -5,23% | -2,45 | 44,40 | 45,15 | 44,30 | 45,47 | 24M | 4.388 |
| 03/08/2023 | 1,32% | 0,61 | 46,85 | 46,55 | 46,55 | 46,94 | 13M | 1.723 |
| 02/08/2023 | -1,30% | -0,61 | 46,24 | 46,84 | 46,13 | 46,84 | 6M | 1.088 |
| 01/08/2023 | 1,08% | 0,50 | 46,85 | 46,68 | 46,60 | 47,03 | 7M | 21.280 |
| 31/07/2023 | 0,41% | 0,19 | 46,35 | 46,45 | 46,27 | 46,73 | 3M | 1.316 |
| 28/07/2023 | 0,79% | 0,36 | 46,16 | 45,92 | 45,83 | 46,56 | 5M | 844 |
| 27/07/2023 | -0,13% | -0,06 | 45,80 | 46,20 | 45,72 | 46,58 | 7M | 2.691 |
| 26/07/2023 | -0,43% | -0,20 | 45,86 | 45,99 | 45,72 | 46,19 | 3M | 893 |
| 25/07/2023 | 1,39% | 0,63 | 46,06 | 46,00 | 45,69 | 46,16 | 3M | 7.224 |
| 24/07/2023 | -0,59% | -0,27 | 45,43 | 45,91 | 45,43 | 46,42 | 13M | 1.411 |
| 21/07/2023 | -1,08% | -0,50 | 45,70 | 46,43 | 45,66 | 46,46 | 8M | 1.160 |
| 20/07/2023 | -0,88% | -0,41 | 46,20 | 46,61 | 46,20 | 46,94 | 7M | 2.336 |
| 19/07/2023 | 0,00% | 0,00 | 46,61 | 46,61 | 46,09 | 47,56 | 12M | 6.675 |
| 18/07/2023 | 0,15% | 0,07 | 46,61 | 46,55 | 46,18 | 46,75 | 6M | 947 |
| 17/07/2023 | 2,26% | 1,03 | 46,54 | 46,01 | 46,01 | 46,87 | 8M | 1.495 |
| 14/07/2023 | -0,15% | -0,07 | 45,51 | 45,54 | 45,38 | 45,87 | 8M | 1.656 |
| 13/07/2023 | -0,13% | -0,06 | 45,58 | 45,95 | 45,54 | 45,95 | 4M | 1.163 |
| 12/07/2023 | 0,31% | 0,14 | 45,64 | 45,59 | 45,34 | 45,94 | 4M | 1.090 |
| 11/07/2023 | -0,91% | -0,42 | 45,50 | 46,38 | 45,39 | 46,51 | 5M | 1.263 |
| 10/07/2023 | -0,84% | -0,39 | 45,92 | 46,25 | 45,52 | 46,30 | 7M | 1.968 |
| 07/07/2023 | -1,82% | -0,86 | 46,31 | 47,02 | 46,23 | 47,15 | 4M | 1.244 |
| 06/07/2023 | 1,73% | 0,80 | 47,17 | 46,37 | 46,05 | 47,25 | 9M | 4.077 |
| 05/07/2023 | -0,56% | -0,26 | 46,37 | 46,40 | 46,15 | 46,85 | 13M | 1.551 |
| 04/07/2023 | 0,80% | 0,37 | 46,63 | 46,26 | 46,19 | 46,78 | 1M | 2.185 |
| 03/07/2023 | -0,13% | -0,06 | 46,26 | 46,34 | 45,84 | 46,54 | 7M | 4.002 |
| 30/06/2023 | 0,63% | 0,29 | 46,32 | 46,27 | 46,15 | 46,53 | 4M | 1.792 |
| 29/06/2023 | 0,50% | 0,23 | 46,03 | 45,89 | 45,87 | 46,21 | 5M | 1.559 |
| 28/06/2023 | 1,33% | 0,60 | 45,80 | 45,50 | 45,50 | 46,01 | 5M | 1.212 |
| 27/06/2023 | 2,54% | 1,12 | 45,20 | 44,08 | 44,08 | 45,20 | 12M | 2.452 |
| 26/06/2023 | -0,97% | -0,43 | 44,08 | 44,50 | 44,08 | 44,86 | 8M | 2.809 |
| 23/06/2023 | 0,04% | 0,02 | 44,51 | 44,56 | 44,27 | 44,81 | 19M | 1.624 |
| 22/06/2023 | 1,48% | 0,65 | 44,49 | 43,84 | 43,63 | 44,58 | 4M | 1.908 |
| 21/06/2023 | -1,15% | -0,51 | 43,84 | 44,21 | 43,54 | 44,45 | 3M | 1.462 |
| 20/06/2023 | 0,98% | 0,43 | 44,35 | 44,09 | 44,05 | 44,64 | 3M | 1.228 |
| 19/06/2023 | -1,90% | -0,85 | 43,92 | 44,77 | 43,81 | 44,77 | 4M | 1.228 |
| 16/06/2023 | 0,18% | 0,08 | 44,77 | 44,95 | 44,45 | 45,35 | 4M | 1.466 |
| 15/06/2023 | 0,97% | 0,43 | 44,69 | 44,26 | 44,20 | 44,78 | 14M | 1.511 |
| 14/06/2023 | -0,87% | -0,39 | 44,26 | 44,53 | 44,06 | 44,71 | 9M | 1.328 |
| 13/06/2023 | -0,45% | -0,20 | 44,65 | 44,60 | 44,30 | 44,72 | 7M | 1.266 |
| 12/06/2023 | 1,47% | 0,65 | 44,85 | 44,42 | 44,13 | 44,85 | 6M | 1.490 |
| 09/06/2023 | 1,17% | 0,51 | 44,20 | 44,20 | 44,11 | 44,67 | 7M | 5.956 |
| 07/06/2023 | -0,64% | -0,28 | 43,69 | 44,02 | 43,64 | 44,44 | 10M | 1.257 |
| 06/06/2023 | -0,52% | -0,23 | 43,97 | 44,25 | 43,65 | 44,65 | 13M | 2.041 |
| 05/06/2023 | -1,49% | -0,67 | 44,20 | 45,00 | 43,88 | 45,52 | 29M | 1.948 |
| 02/06/2023 | -0,29% | -0,13 | 44,87 | 45,00 | 44,46 | 45,03 | 5M | 1.205 |
| 01/06/2023 | -0,22% | -0,10 | 45,00 | 44,88 | 44,60 | 45,24 | 8M | 3.030 |
| 31/05/2023 | 1,05% | 0,47 | 45,10 | 44,64 | 44,64 | 45,77 | 16M | 1.551 |
| 30/05/2023 | 0,65% | 0,29 | 44,63 | 44,68 | 44,63 | 45,26 | 8M | 1.307 |
| 29/05/2023 | 1,56% | 0,68 | 44,34 | 43,90 | 43,51 | 44,76 | 2M | 1.122 |
| 26/05/2023 | 0,37% | 0,16 | 43,66 | 43,50 | 43,28 | 43,99 | 6M | 1.076 |
| 25/05/2023 | 2,11% | 0,90 | 43,50 | 42,87 | 42,87 | 43,77 | 5M | 909 |
| 24/05/2023 | 0,05% | 0,02 | 42,60 | 42,19 | 42,00 | 42,66 | 3M | 948 |
| 23/05/2023 | - | - | 42,58 | 43,25 | 42,58 | 43,25 | 8M | 3.242 |
Date,Open,High,Low,Close,Volume
01-Dec-23,46.53,46.94,46.43,46.49,4294071
30-Nov-23,46.80,46.95,46.32,46.53,2592037
29-Nov-23,46.33,46.98,46.18,46.29,3614505
28-Nov-23,46.46,46.60,46.17,46.24,4907088
27-Nov-23,46.42,46.68,46.15,46.50,6449524
24-Nov-23,46.60,46.73,46.25,46.40,5899531
23-Nov-23,47.08,47.08,46.56,46.56,1235662
22-Nov-23,46.70,47.17,46.63,47.00,3212698
21-Nov-23,46.62,46.71,46.36,46.43,5148823
20-Nov-23,46.38,46.66,46.22,46.44,8447913
17-Nov-23,46.13,46.65,46.12,46.38,7150462
16-Nov-23,45.77,46.29,45.64,46.13,4319477
14-Nov-23,45.22,45.71,45.21,45.43,9906412
13-Nov-23,45.80,45.92,45.22,45.22,15110868
10-Nov-23,45.04,45.85,45.02,45.85,4730235
09-Nov-23,44.82,45.17,44.64,45.04,5935863
08-Nov-23,44.27,44.89,44.27,44.82,3325413
07-Nov-23,43.66,44.43,43.41,44.26,9591338
06-Nov-23,43.15,43.89,43.12,43.66,8942096
03-Nov-23,42.69,43.36,42.50,43.13,15574966
01-Nov-23,42.86,43.29,42.70,43.24,5768806
31-Oct-23,42.79,43.04,42.42,42.93,1696767
30-Oct-23,42.14,43.14,41.97,42.85,7509226
27-Oct-23,41.47,42.16,41.15,42.08,5305034
26-Oct-23,42.55,42.90,41.47,41.60,5815612
25-Oct-23,43.24,43.24,42.65,42.71,2992189
24-Oct-23,43.45,43.56,42.93,43.25,9654723
23-Oct-23,42.99,43.57,42.80,43.27,14095425
20-Oct-23,44.30,44.40,43.38,43.38,8276222
19-Oct-23,44.39,44.83,44.26,44.30,3303204
18-Oct-23,44.25,44.99,44.20,44.33,15395926
17-Oct-23,44.90,44.93,44.21,44.48,6119996
16-Oct-23,45.15,45.21,44.69,44.89,4517578
13-Oct-23,45.64,45.99,45.27,45.40,7215963
11-Oct-23,44.94,45.34,44.80,45.34,3509103
10-Oct-23,45.58,45.60,45.04,45.08,5071141
09-Oct-23,45.64,45.98,45.42,45.84,6210619
06-Oct-23,45.17,46.15,45.13,45.87,11207163
05-Oct-23,44.65,45.33,44.61,45.23,13730372
04-Oct-23,44.32,44.81,44.00,44.65,5854974
03-Oct-23,43.91,44.38,43.51,44.33,7588789
02-Oct-23,43.24,44.10,43.24,43.94,6506379
29-Sep-23,43.10,43.41,42.70,42.95,4966674
28-Sep-23,42.92,43.32,42.46,42.89,3423162
27-Sep-23,43.38,43.38,42.79,42.88,19467890
26-Sep-23,43.53,43.53,42.82,42.83,6267489
25-Sep-23,43.40,43.94,43.14,43.68,2681527
22-Sep-23,43.05,43.61,42.86,43.10,5904312
21-Sep-23,42.80,43.35,42.77,42.86,10436102
20-Sep-23,43.52,43.56,42.78,42.81,7164072
19-Sep-23,43.21,43.72,43.01,43.72,6829509
18-Sep-23,42.53,43.45,42.53,43.22,12398968
15-Sep-23,42.98,43.22,42.33,42.52,16650127
14-Sep-23,42.72,42.95,42.40,42.90,17910919
13-Sep-23,43.72,43.83,42.83,42.92,13516230
12-Sep-23,44.51,44.69,43.26,43.59,14448309
11-Sep-23,44.90,44.90,43.75,44.20,3465610
08-Sep-23,44.39,44.97,44.01,44.33,16274644
06-Sep-23,47.11,47.11,45.24,45.53,13177079
05-Sep-23,46.79,47.32,46.54,47.04,6195768
04-Sep-23,46.53,46.97,46.26,46.90,1731301
01-Sep-23,46.79,46.80,46.23,46.67,12792188
31-Aug-23,45.81,46.78,45.80,46.61,5023207
30-Aug-23,44.70,45.68,44.70,45.68,6725690
29-Aug-23,43.84,44.91,43.84,44.70,13389271
28-Aug-23,43.78,44.17,43.68,43.84,4876195
25-Aug-23,43.05,43.60,42.95,43.46,4289551
24-Aug-23,44.04,44.17,42.86,42.86,10026739
23-Aug-23,43.79,44.28,43.76,44.05,6470979
22-Aug-23,43.67,43.88,43.51,43.66,5375893
21-Aug-23,43.41,43.92,43.32,43.65,7259311
18-Aug-23,43.05,43.45,42.90,43.21,3817243
17-Aug-23,43.97,44.03,43.27,43.34,3304345
16-Aug-23,44.13,44.43,43.97,43.97,3452147
15-Aug-23,44.46,44.71,44.13,44.13,5607521
14-Aug-23,43.73,44.48,43.73,44.44,5081121
11-Aug-23,43.39,43.66,43.24,43.53,5187766
10-Aug-23,43.75,43.81,43.12,43.35,5944445
09-Aug-23,44.28,44.34,43.40,43.65,7411142
08-Aug-23,44.15,44.16,43.62,44.07,8567486
07-Aug-23,44.50,44.88,43.44,43.72,16439585
04-Aug-23,45.15,45.47,44.30,44.40,23542227
03-Aug-23,46.55,46.94,46.55,46.85,12819043
02-Aug-23,46.84,46.84,46.13,46.24,6309720
01-Aug-23,46.68,47.03,46.60,46.85,6692058
31-Jul-23,46.45,46.73,46.27,46.35,3401406
28-Jul-23,45.92,46.56,45.83,46.16,4879591
27-Jul-23,46.20,46.58,45.72,45.80,7064499
26-Jul-23,45.99,46.19,45.72,45.86,2980903
25-Jul-23,46.00,46.16,45.69,46.06,3218920
24-Jul-23,45.91,46.42,45.43,45.43,12679993
21-Jul-23,46.43,46.46,45.66,45.70,8456894
20-Jul-23,46.61,46.94,46.20,46.20,6738418
19-Jul-23,46.61,47.56,46.09,46.61,11922390
18-Jul-23,46.55,46.75,46.18,46.61,6163318
17-Jul-23,46.01,46.87,46.01,46.54,8046119
14-Jul-23,45.54,45.87,45.38,45.51,8201561
13-Jul-23,45.95,45.95,45.54,45.58,3518282
12-Jul-23,45.59,45.94,45.34,45.64,4359596
11-Jul-23,46.38,46.51,45.39,45.50,5238526
10-Jul-23,46.25,46.30,45.52,45.92,7282856
07-Jul-23,47.02,47.15,46.23,46.31,4339718
06-Jul-23,46.37,47.25,46.05,47.17,8685943
05-Jul-23,46.40,46.85,46.15,46.37,12863491
04-Jul-23,46.26,46.78,46.19,46.63,1179348
03-Jul-23,46.34,46.54,45.84,46.26,6992093
30-Jun-23,46.27,46.53,46.15,46.32,4061721
29-Jun-23,45.89,46.21,45.87,46.03,5172918
28-Jun-23,45.50,46.01,45.50,45.80,4694081
27-Jun-23,44.08,45.20,44.08,45.20,12010608
26-Jun-23,44.50,44.86,44.08,44.08,7622372
23-Jun-23,44.56,44.81,44.27,44.51,18735242
22-Jun-23,43.84,44.58,43.63,44.49,4054644
21-Jun-23,44.21,44.45,43.54,43.84,3314435
20-Jun-23,44.09,44.64,44.05,44.35,3230331
19-Jun-23,44.77,44.77,43.81,43.92,4183087
16-Jun-23,44.95,45.35,44.45,44.77,4283790
15-Jun-23,44.26,44.78,44.20,44.69,14257934
14-Jun-23,44.53,44.71,44.06,44.26,8891507
13-Jun-23,44.60,44.72,44.30,44.65,6586379
12-Jun-23,44.42,44.85,44.13,44.85,5974415
09-Jun-23,44.20,44.67,44.11,44.20,7023443
07-Jun-23,44.02,44.44,43.64,43.69,10043780
06-Jun-23,44.25,44.65,43.65,43.97,13035204
05-Jun-23,45.00,45.52,43.88,44.20,29283958
02-Jun-23,45.00,45.03,44.46,44.87,5343589
01-Jun-23,44.88,45.24,44.60,45.00,7525366
31-May-23,44.64,45.77,44.64,45.10,15918031
30-May-23,44.68,45.26,44.63,44.63,7877030
29-May-23,43.90,44.76,43.51,44.34,1952324
26-May-23,43.50,43.99,43.28,43.66,6404001
25-May-23,42.87,43.77,42.87,43.50,4963867
24-May-23,42.19,42.66,42.00,42.60,2745668
23-May-23,43.25,43.25,42.58,42.58,8313385
*exoneração de responsabilidade e termos de uso