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 |
| 29/07/2021 | -0,31% | -0,23 | 73,78 | 73,28 | 73,27 | 74,50 | 9M | 12.945 |
| 28/07/2021 | -1,79% | -1,35 | 74,01 | 75,36 | 73,46 | 75,73 | 16M | 1.806 |
| 27/07/2021 | -2,51% | -1,94 | 75,36 | 77,88 | 75,13 | 77,88 | 9M | 1.408 |
| 26/07/2021 | -0,06% | -0,05 | 77,30 | 77,40 | 76,92 | 77,65 | 7M | 1.605 |
| 23/07/2021 | 0,91% | 0,70 | 77,35 | 76,10 | 75,81 | 77,60 | 11M | 1.264 |
| 22/07/2021 | 1,64% | 1,24 | 76,65 | 75,51 | 75,51 | 77,12 | 9M | 1.364 |
| 21/07/2021 | -0,25% | -0,19 | 75,41 | 76,56 | 75,20 | 76,84 | 15M | 1.684 |
| 20/07/2021 | 1,60% | 1,19 | 75,60 | 75,28 | 75,28 | 76,73 | 12M | 2.032 |
| 19/07/2021 | -0,45% | -0,34 | 74,41 | 74,65 | 72,92 | 74,99 | 14M | 1.404 |
| 16/07/2021 | -1,89% | -1,44 | 74,75 | 76,33 | 74,64 | 76,59 | 17M | 1.496 |
| 15/07/2021 | 1,38% | 1,04 | 76,19 | 75,75 | 75,41 | 76,41 | 14M | 1.354 |
|
|
| 14/07/2021 | -0,31% | -0,23 | 75,15 | 75,70 | 75,12 | 76,00 | 15M | 1.254 |
| 13/07/2021 | 0,71% | 0,53 | 75,38 | 75,01 | 74,66 | 76,20 | 23M | 1.959 |
| 12/07/2021 | -0,45% | -0,34 | 74,85 | 76,30 | 74,50 | 76,66 | 12M | 1.661 |
| 08/07/2021 | -0,67% | -0,51 | 75,19 | 74,66 | 73,00 | 75,50 | 19M | 1.929 |
| 07/07/2021 | 2,31% | 1,71 | 75,70 | 74,35 | 74,10 | 76,01 | 33M | 3.041 |
| 06/07/2021 | 4,92% | 3,47 | 73,99 | 71,46 | 71,46 | 74,05 | 23M | 2.698 |
| 05/07/2021 | -0,58% | -0,41 | 70,52 | 70,50 | 70,30 | 70,85 | 3M | 2.459 |
| 02/07/2021 | 2,60% | 1,80 | 70,93 | 69,26 | 68,75 | 70,93 | 16M | 2.093 |
| 01/07/2021 | 1,66% | 1,13 | 69,13 | 68,20 | 67,77 | 69,25 | 14M | 1.783 |
| 30/06/2021 | 1,00% | 0,67 | 68,00 | 67,60 | 67,60 | 68,84 | 10M | 1.246 |
| 29/06/2021 | 1,65% | 1,09 | 67,33 | 66,25 | 66,25 | 67,49 | 10M | 1.378 |
| 28/06/2021 | 1,01% | 0,66 | 66,24 | 65,98 | 65,79 | 67,06 | 8M | 1.159 |
| 25/06/2021 | 0,52% | 0,34 | 65,58 | 65,29 | 65,29 | 66,23 | 6M | 5.721 |
| 24/06/2021 | -1,64% | -1,09 | 65,24 | 66,30 | 65,24 | 66,54 | 6M | 968 |
| 23/06/2021 | -0,41% | -0,27 | 66,33 | 66,60 | 66,05 | 66,68 | 3M | 3.692 |
| 22/06/2021 | 0,45% | 0,30 | 66,60 | 66,56 | 66,20 | 66,77 | 16M | 1.275 |
| 21/06/2021 | 0,11% | 0,07 | 66,30 | 66,20 | 65,18 | 66,67 | 5M | 1.149 |
| 18/06/2021 | 0,02% | 0,01 | 66,23 | 65,85 | 65,13 | 66,63 | 8M | 987 |
| 17/06/2021 | 0,91% | 0,60 | 66,22 | 65,62 | 65,24 | 66,55 | 12M | 1.464 |
| 16/06/2021 | 0,40% | 0,26 | 65,62 | 65,59 | 64,82 | 65,88 | 5M | 2.389 |
| 15/06/2021 | -1,12% | -0,74 | 65,36 | 66,40 | 65,36 | 66,44 | 5M | 1.524 |
| 14/06/2021 | 1,43% | 0,93 | 66,10 | 65,10 | 64,61 | 66,18 | 11M | 1.490 |
| 11/06/2021 | 2,15% | 1,37 | 65,17 | 64,98 | 64,20 | 65,30 | 6M | 3.217 |
| 10/06/2021 | -0,62% | -0,40 | 63,80 | 64,15 | 63,80 | 64,70 | 8M | 3.338 |
| 09/06/2021 | 0,66% | 0,42 | 64,20 | 63,97 | 63,80 | 64,72 | 4M | 1.190 |
| 08/06/2021 | 0,81% | 0,51 | 63,78 | 64,02 | 63,50 | 65,04 | 11M | 1.810 |
| 07/06/2021 | -0,36% | -0,23 | 63,27 | 63,55 | 62,81 | 64,03 | 9M | 1.916 |
| 04/06/2021 | 0,14% | 0,09 | 63,50 | 63,40 | 62,74 | 64,00 | 6M | 1.713 |
| 02/06/2021 | -1,18% | -0,76 | 63,41 | 64,17 | 63,03 | 64,55 | 14M | 2.797 |
| 01/06/2021 | -2,03% | -1,33 | 64,17 | 65,47 | 63,91 | 65,47 | 13M | 2.555 |
| 31/05/2021 | 0,46% | 0,30 | 65,50 | 65,50 | 65,24 | 66,00 | 3M | 1.321 |
| 28/05/2021 | -1,23% | -0,81 | 65,20 | 66,01 | 65,14 | 66,01 | 9M | 1.681 |
| 27/05/2021 | -1,81% | -1,22 | 66,01 | 67,25 | 66,01 | 67,55 | 8M | 3.160 |
| 26/05/2021 | -0,93% | -0,63 | 67,23 | 67,85 | 67,23 | 68,05 | 5M | 2.791 |
| 25/05/2021 | 0,34% | 0,23 | 67,86 | 67,70 | 67,29 | 68,21 | 6M | 1.052 |
| 24/05/2021 | 0,80% | 0,54 | 67,63 | 67,13 | 67,13 | 68,15 | 7M | 2.117 |
| 21/05/2021 | 0,01% | 0,01 | 67,09 | 67,30 | 66,90 | 67,77 | 8M | 1.069 |
| 20/05/2021 | 1,48% | 0,98 | 67,08 | 66,21 | 66,21 | 67,42 | 5M | 872 |
| 19/05/2021 | 0,46% | 0,30 | 66,10 | 65,49 | 64,95 | 66,27 | 7M | 1.059 |
| 18/05/2021 | -0,98% | -0,65 | 65,80 | 66,70 | 65,74 | 66,96 | 5M | 3.108 |
| 17/05/2021 | -1,01% | -0,68 | 66,45 | 67,20 | 65,93 | 67,62 | 7M | 1.206 |
| 14/05/2021 | 1,71% | 1,13 | 67,13 | 66,70 | 66,35 | 67,35 | 11M | 2.783 |
| 13/05/2021 | 1,15% | 0,75 | 66,00 | 65,25 | 65,25 | 66,70 | 12M | 2.082 |
| 12/05/2021 | -0,68% | -0,45 | 65,25 | 65,40 | 64,36 | 65,40 | 17M | 1.870 |
| 11/05/2021 | -1,20% | -0,80 | 65,70 | 65,00 | 64,72 | 66,03 | 17M | 3.648 |
| 10/05/2021 | -2,59% | -1,77 | 66,50 | 68,20 | 66,50 | 68,20 | 8M | 2.261 |
| 07/05/2021 | -0,97% | -0,67 | 68,27 | 68,90 | 67,92 | 69,07 | 9M | 5.317 |
| 06/05/2021 | 0,63% | 0,43 | 68,94 | 68,50 | 67,27 | 68,94 | 9M | 2.492 |
| 05/05/2021 | -1,41% | -0,98 | 68,51 | 69,69 | 68,51 | 70,36 | 7M | 1.451 |
| 04/05/2021 | -2,68% | -1,91 | 69,49 | 71,40 | 68,80 | 71,80 | 21M | 2.479 |
| 03/05/2021 | -0,07% | -0,05 | 71,40 | 72,00 | 71,32 | 72,67 | 6M | 1.543 |
| 30/04/2021 | 0,69% | 0,49 | 71,45 | 70,70 | 70,47 | 72,53 | 13M | 1.634 |
| 29/04/2021 | -1,32% | -0,95 | 70,96 | 73,59 | 70,96 | 73,80 | 20M | 1.809 |
| 28/04/2021 | -2,44% | -1,80 | 71,91 | 73,50 | 71,65 | 73,50 | 15M | 2.222 |
| 27/04/2021 | 0,16% | 0,12 | 73,71 | 73,59 | 72,95 | 74,02 | 5M | 1.059 |
| 26/04/2021 | -0,84% | -0,62 | 73,59 | 73,84 | 73,20 | 73,87 | 9M | 2.348 |
| 23/04/2021 | 2,64% | 1,91 | 74,21 | 72,30 | 72,12 | 74,30 | 10M | 1.216 |
| 22/04/2021 | -2,35% | -1,74 | 72,30 | 73,80 | 71,92 | 73,90 | 9M | 3.185 |
| 20/04/2021 | -1,13% | -0,85 | 74,04 | 75,19 | 73,23 | 75,19 | 17M | 1.555 |
| 19/04/2021 | -0,41% | -0,31 | 74,89 | 74,80 | 74,43 | 75,92 | 10M | 2.109 |
| 16/04/2021 | -0,59% | -0,45 | 75,20 | 75,94 | 74,47 | 76,50 | 11M | 1.518 |
| 15/04/2021 | 0,96% | 0,72 | 75,65 | 74,93 | 74,84 | 76,22 | 15M | 2.532 |
| 14/04/2021 | -2,60% | -2,00 | 74,93 | 77,00 | 74,93 | 77,39 | 11M | 1.916 |
| 13/04/2021 | 1,91% | 1,44 | 76,93 | 75,44 | 75,15 | 77,04 | 21M | 2.000 |
| 12/04/2021 | -0,08% | -0,06 | 75,49 | 75,55 | 74,09 | 75,55 | 14M | 1.798 |
| 09/04/2021 | 3,81% | 2,77 | 75,55 | 72,51 | 72,51 | 75,55 | 22M | 2.665 |
| 08/04/2021 | 1,03% | 0,74 | 72,78 | 72,04 | 71,85 | 72,78 | 14M | 1.469 |
| 07/04/2021 | 1,67% | 1,18 | 72,04 | 70,80 | 69,69 | 72,15 | 13M | 1.462 |
| 06/04/2021 | -0,91% | -0,65 | 70,86 | 71,51 | 70,50 | 71,65 | 9M | 1.386 |
| 05/04/2021 | 1,69% | 1,19 | 71,51 | 70,32 | 69,50 | 71,63 | 26M | 2.215 |
| 01/04/2021 | 1,62% | 1,12 | 70,32 | 70,07 | 69,91 | 70,55 | 15M | 1.468 |
| 31/03/2021 | 0,07% | 0,05 | 69,20 | 69,70 | 68,94 | 70,68 | 14M | 1.390 |
| 30/03/2021 | -0,50% | -0,35 | 69,15 | 69,30 | 68,52 | 69,71 | 10M | 1.568 |
| 29/03/2021 | 0,29% | 0,20 | 69,50 | 70,01 | 69,45 | 71,06 | 11M | 1.904 |
| 26/03/2021 | 1,05% | 0,72 | 69,30 | 68,80 | 68,21 | 69,30 | 13M | 1.199 |
| 25/03/2021 | 0,93% | 0,63 | 68,58 | 67,50 | 67,11 | 68,81 | 11M | 1.356 |
| 24/03/2021 | 0,22% | 0,15 | 67,95 | 67,82 | 67,10 | 68,10 | 4M | 982 |
| 23/03/2021 | -0,64% | -0,44 | 67,80 | 68,22 | 67,28 | 68,22 | 8M | 1.128 |
| 22/03/2021 | 3,36% | 2,22 | 68,24 | 66,85 | 66,48 | 68,45 | 9M | 1.826 |
| 19/03/2021 | -1,81% | -1,22 | 66,02 | 67,15 | 65,60 | 67,15 | 28M | 2.693 |
| 18/03/2021 | -3,57% | -2,49 | 67,24 | 69,05 | 67,05 | 69,05 | 27M | 2.990 |
| 17/03/2021 | -1,43% | -1,01 | 69,73 | 70,20 | 69,22 | 70,40 | 35M | 2.567 |
| 16/03/2021 | 1,11% | 0,78 | 70,74 | 70,35 | 69,79 | 70,85 | 13M | 2.083 |
| 15/03/2021 | 4,45% | 2,98 | 69,96 | 67,95 | 67,76 | 69,98 | 21M | 1.899 |
| 12/03/2021 | -1,21% | -0,82 | 66,98 | 67,49 | 66,38 | 67,49 | 14M | 3.176 |
| 11/03/2021 | -0,44% | -0,30 | 67,80 | 68,50 | 67,37 | 69,11 | 14M | 2.569 |
| 10/03/2021 | -3,27% | -2,30 | 68,10 | 70,05 | 68,01 | 70,14 | 51M | 3.069 |
| 09/03/2021 | 4,10% | 2,77 | 70,40 | 69,12 | 69,12 | 70,96 | 20M | 2.654 |
| 08/03/2021 | -2,06% | -1,42 | 67,63 | 69,00 | 67,39 | 69,33 | 20M | 2.668 |
| 05/03/2021 | 1,16% | 0,79 | 69,05 | 69,00 | 67,04 | 69,15 | 12M | 2.048 |
| 04/03/2021 | -0,96% | -0,66 | 68,26 | 68,74 | 67,20 | 69,07 | 13M | 2.123 |
| 03/03/2021 | -3,50% | -2,50 | 68,92 | 71,50 | 68,50 | 72,25 | 13M | 2.791 |
| 02/03/2021 | -0,68% | -0,49 | 71,42 | 72,67 | 70,84 | 73,09 | 29M | 3.095 |
| 01/03/2021 | 3,19% | 2,22 | 71,91 | 69,50 | 68,63 | 72,09 | 15M | 2.549 |
| 26/02/2021 | 3,08% | 2,08 | 69,69 | 66,75 | 66,61 | 69,79 | 27M | 2.158 |
| 25/02/2021 | -0,56% | -0,38 | 67,61 | 67,98 | 66,69 | 68,78 | 13M | 1.538 |
| 24/02/2021 | -2,00% | -1,39 | 67,99 | 68,94 | 66,44 | 68,94 | 19M | 2.458 |
| 23/02/2021 | 0,78% | 0,54 | 69,38 | 68,20 | 65,00 | 69,38 | 25M | 3.873 |
| 22/02/2021 | -1,56% | -1,09 | 68,84 | 69,60 | 68,84 | 71,62 | 20M | 2.319 |
| 19/02/2021 | -0,34% | -0,24 | 69,93 | 70,60 | 69,65 | 70,90 | 9M | 2.140 |
| 18/02/2021 | -1,00% | -0,71 | 70,17 | 70,49 | 69,30 | 70,66 | 12M | 2.291 |
| 17/02/2021 | -2,73% | -1,99 | 70,88 | 71,90 | 67,94 | 71,90 | 32M | 3.173 |
| 12/02/2021 | 0,16% | 0,12 | 72,87 | 73,00 | 71,90 | 73,00 | 8M | 1.443 |
| 11/02/2021 | -0,42% | -0,31 | 72,75 | 73,06 | 72,20 | 73,26 | 11M | 1.466 |
| 10/02/2021 | -0,26% | -0,19 | 73,06 | 73,57 | 72,43 | 74,18 | 13M | 1.628 |
| 09/02/2021 | 0,07% | 0,05 | 73,25 | 73,89 | 73,12 | 75,06 | 16M | 1.860 |
| 08/02/2021 | -0,54% | -0,40 | 73,20 | 73,61 | 72,38 | 73,82 | 17M | 2.053 |
| 05/02/2021 | -1,34% | -1,00 | 73,60 | 75,11 | 72,92 | 75,34 | 13M | 3.167 |
| 04/02/2021 | 3,61% | 2,60 | 74,60 | 73,00 | 72,77 | 74,63 | 14M | 2.495 |
| 03/02/2021 | -0,55% | -0,40 | 72,00 | 72,45 | 71,76 | 72,87 | 19M | 2.376 |
| 02/02/2021 | -1,56% | -1,15 | 72,40 | 74,15 | 72,20 | 74,50 | 18M | 2.682 |
| 01/02/2021 | 2,12% | 1,53 | 73,55 | 72,50 | 71,87 | 73,94 | 16M | 1.784 |
| 29/01/2021 | -3,33% | -2,48 | 72,02 | 74,70 | 71,40 | 75,09 | 22M | 2.742 |
| 28/01/2021 | -4,11% | -3,19 | 74,50 | 75,70 | 74,50 | 76,87 | 31M | 3.825 |
| 27/01/2021 | 0,90% | 0,69 | 77,69 | 77,45 | 76,00 | 77,82 | 27M | 2.554 |
| 26/01/2021 | 0,85% | 0,65 | 77,00 | 77,30 | 75,95 | 78,09 | 28M | 4.666 |
| 22/01/2021 | 3,74% | 2,75 | 76,35 | 73,60 | 73,30 | 76,52 | 21M | 2.620 |
| 21/01/2021 | 5,37% | 3,75 | 73,60 | 70,06 | 70,06 | 73,60 | 23M | 3.064 |
| 20/01/2021 | 1,99% | 1,36 | 69,85 | 69,09 | 68,29 | 70,50 | 16M | 2.000 |
| 19/01/2021 | 2,10% | 1,41 | 68,49 | 67,15 | 67,15 | 68,78 | 10M | 3.306 |
| 18/01/2021 | -0,33% | -0,22 | 67,08 | 67,40 | 67,02 | 68,00 | 3M | 1.305 |
| 15/01/2021 | -1,59% | -1,09 | 67,30 | 67,40 | 67,30 | 68,66 | 15M | 2.021 |
| 14/01/2021 | - | - | 68,39 | 69,15 | 67,02 | 69,50 | 38M | 4.460 |
Date,Open,High,Low,Close,Volume
29-Jul-21,73.28,74.50,73.27,73.78,9449133
28-Jul-21,75.36,75.73,73.46,74.01,15557123
27-Jul-21,77.88,77.88,75.13,75.36,8718894
26-Jul-21,77.40,77.65,76.92,77.30,7330911
23-Jul-21,76.10,77.60,75.81,77.35,11338523
22-Jul-21,75.51,77.12,75.51,76.65,9044339
21-Jul-21,76.56,76.84,75.20,75.41,15441106
20-Jul-21,75.28,76.73,75.28,75.60,11519032
19-Jul-21,74.65,74.99,72.92,74.41,14073234
16-Jul-21,76.33,76.59,74.64,74.75,16651594
15-Jul-21,75.75,76.41,75.41,76.19,14312993
14-Jul-21,75.70,76.00,75.12,75.15,15035047
13-Jul-21,75.01,76.20,74.66,75.38,22644795
12-Jul-21,76.30,76.66,74.50,74.85,12162217
08-Jul-21,74.66,75.50,73.00,75.19,19004016
07-Jul-21,74.35,76.01,74.10,75.70,32683377
06-Jul-21,71.46,74.05,71.46,73.99,22571678
05-Jul-21,70.50,70.85,70.30,70.52,2992206
02-Jul-21,69.26,70.93,68.75,70.93,16050194
01-Jul-21,68.20,69.25,67.77,69.13,13861617
30-Jun-21,67.60,68.84,67.60,68.00,10022313
29-Jun-21,66.25,67.49,66.25,67.33,10309463
28-Jun-21,65.98,67.06,65.79,66.24,7830499
25-Jun-21,65.29,66.23,65.29,65.58,6457401
24-Jun-21,66.30,66.54,65.24,65.24,5553783
23-Jun-21,66.60,66.68,66.05,66.33,2979833
22-Jun-21,66.56,66.77,66.20,66.60,15523422
21-Jun-21,66.20,66.67,65.18,66.30,5269062
18-Jun-21,65.85,66.63,65.13,66.23,8314293
17-Jun-21,65.62,66.55,65.24,66.22,12270484
16-Jun-21,65.59,65.88,64.82,65.62,4760899
15-Jun-21,66.40,66.44,65.36,65.36,5110846
14-Jun-21,65.10,66.18,64.61,66.10,10580603
11-Jun-21,64.98,65.30,64.20,65.17,6480639
10-Jun-21,64.15,64.70,63.80,63.80,7673116
09-Jun-21,63.97,64.72,63.80,64.20,3719199
08-Jun-21,64.02,65.04,63.50,63.78,10662059
07-Jun-21,63.55,64.03,62.81,63.27,8743616
04-Jun-21,63.40,64.00,62.74,63.50,6420049
02-Jun-21,64.17,64.55,63.03,63.41,13971519
01-Jun-21,65.47,65.47,63.91,64.17,13481155
31-May-21,65.50,66.00,65.24,65.50,2896569
28-May-21,66.01,66.01,65.14,65.20,9103314
27-May-21,67.25,67.55,66.01,66.01,8165978
26-May-21,67.85,68.05,67.23,67.23,4541219
25-May-21,67.70,68.21,67.29,67.86,6123311
24-May-21,67.13,68.15,67.13,67.63,7054556
21-May-21,67.30,67.77,66.90,67.09,7772070
20-May-21,66.21,67.42,66.21,67.08,4952895
19-May-21,65.49,66.27,64.95,66.10,7258192
18-May-21,66.70,66.96,65.74,65.80,4789569
17-May-21,67.20,67.62,65.93,66.45,6856090
14-May-21,66.70,67.35,66.35,67.13,10603408
13-May-21,65.25,66.70,65.25,66.00,11903901
12-May-21,65.40,65.40,64.36,65.25,16695051
11-May-21,65.00,66.03,64.72,65.70,16553823
10-May-21,68.20,68.20,66.50,66.50,7599853
07-May-21,68.90,69.07,67.92,68.27,9058620
06-May-21,68.50,68.94,67.27,68.94,9282226
05-May-21,69.69,70.36,68.51,68.51,6661327
04-May-21,71.40,71.80,68.80,69.49,20836963
03-May-21,72.00,72.67,71.32,71.40,6477476
30-Apr-21,70.70,72.53,70.47,71.45,13054011
29-Apr-21,73.59,73.80,70.96,70.96,19676065
28-Apr-21,73.50,73.50,71.65,71.91,14627959
27-Apr-21,73.59,74.02,72.95,73.71,5402290
26-Apr-21,73.84,73.87,73.20,73.59,8969003
23-Apr-21,72.30,74.30,72.12,74.21,9824445
22-Apr-21,73.80,73.90,71.92,72.30,9105564
20-Apr-21,75.19,75.19,73.23,74.04,17234118
19-Apr-21,74.80,75.92,74.43,74.89,10024009
16-Apr-21,75.94,76.50,74.47,75.20,10672951
15-Apr-21,74.93,76.22,74.84,75.65,14675118
14-Apr-21,77.00,77.39,74.93,74.93,10736022
13-Apr-21,75.44,77.04,75.15,76.93,20536173
12-Apr-21,75.55,75.55,74.09,75.49,13694767
09-Apr-21,72.51,75.55,72.51,75.55,21583611
08-Apr-21,72.04,72.78,71.85,72.78,13934815
07-Apr-21,70.80,72.15,69.69,72.04,13480797
06-Apr-21,71.51,71.65,70.50,70.86,8517378
05-Apr-21,70.32,71.63,69.50,71.51,26302065
01-Apr-21,70.07,70.55,69.91,70.32,15280915
31-Mar-21,69.70,70.68,68.94,69.20,13547564
30-Mar-21,69.30,69.71,68.52,69.15,9776515
29-Mar-21,70.01,71.06,69.45,69.50,11269353
26-Mar-21,68.80,69.30,68.21,69.30,13238674
25-Mar-21,67.50,68.81,67.11,68.58,11205804
24-Mar-21,67.82,68.10,67.10,67.95,4468621
23-Mar-21,68.22,68.22,67.28,67.80,7899305
22-Mar-21,66.85,68.45,66.48,68.24,8760041
19-Mar-21,67.15,67.15,65.60,66.02,27900904
18-Mar-21,69.05,69.05,67.05,67.24,26891679
17-Mar-21,70.20,70.40,69.22,69.73,34649790
16-Mar-21,70.35,70.85,69.79,70.74,13040988
15-Mar-21,67.95,69.98,67.76,69.96,20522236
12-Mar-21,67.49,67.49,66.38,66.98,14312171
11-Mar-21,68.50,69.11,67.37,67.80,13963189
10-Mar-21,70.05,70.14,68.01,68.10,51394880
09-Mar-21,69.12,70.96,69.12,70.40,20100893
08-Mar-21,69.00,69.33,67.39,67.63,19689671
05-Mar-21,69.00,69.15,67.04,69.05,12489547
04-Mar-21,68.74,69.07,67.20,68.26,12755128
03-Mar-21,71.50,72.25,68.50,68.92,12773655
02-Mar-21,72.67,73.09,70.84,71.42,28823918
01-Mar-21,69.50,72.09,68.63,71.91,14904010
26-Feb-21,66.75,69.79,66.61,69.69,27356322
25-Feb-21,67.98,68.78,66.69,67.61,12804458
24-Feb-21,68.94,68.94,66.44,67.99,18864787
23-Feb-21,68.20,69.38,65.00,69.38,24803051
22-Feb-21,69.60,71.62,68.84,68.84,20297798
19-Feb-21,70.60,70.90,69.65,69.93,8714834
18-Feb-21,70.49,70.66,69.30,70.17,12317367
17-Feb-21,71.90,71.90,67.94,70.88,32393058
12-Feb-21,73.00,73.00,71.90,72.87,7944243
11-Feb-21,73.06,73.26,72.20,72.75,11335423
10-Feb-21,73.57,74.18,72.43,73.06,12635318
09-Feb-21,73.89,75.06,73.12,73.25,16093591
08-Feb-21,73.61,73.82,72.38,73.20,16964406
05-Feb-21,75.11,75.34,72.92,73.60,13297249
04-Feb-21,73.00,74.63,72.77,74.60,14140298
03-Feb-21,72.45,72.87,71.76,72.00,19062192
02-Feb-21,74.15,74.50,72.20,72.40,17907422
01-Feb-21,72.50,73.94,71.87,73.55,15720774
29-Jan-21,74.70,75.09,71.40,72.02,22298161
28-Jan-21,75.70,76.87,74.50,74.50,30765081
27-Jan-21,77.45,77.82,76.00,77.69,26891520
26-Jan-21,77.30,78.09,75.95,77.00,27683434
22-Jan-21,73.60,76.52,73.30,76.35,20885579
21-Jan-21,70.06,73.60,70.06,73.60,22747370
20-Jan-21,69.09,70.50,68.29,69.85,16199795
19-Jan-21,67.15,68.78,67.15,68.49,10288495
18-Jan-21,67.40,68.00,67.02,67.08,2886984
15-Jan-21,67.40,68.66,67.30,67.30,15101311
14-Jan-21,69.15,69.50,67.02,68.39,37533601
*exoneração de responsabilidade e termos de uso