Cotação atual, histórico e gráfico do papel: ABBV34
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 |
27/03/2024 | 0,32% | 0,18 | 55,92 | 55,86 | 55,62 | 55,92 | 2K | 5 |
26/03/2024 | 0,11% | 0,06 | 55,74 | 55,65 | 55,62 | 56,10 | 1K | 4 |
25/03/2024 | 0,04% | 0,02 | 55,68 | 55,66 | 55,38 | 55,86 | 3K | 14 |
22/03/2024 | 0,92% | 0,51 | 55,66 | 55,35 | 55,32 | 55,66 | 5K | 4 |
21/03/2024 | 0,09% | 0,05 | 55,15 | 54,96 | 54,60 | 55,35 | 1M | 702 |
20/03/2024 | -1,99% | -1,12 | 55,10 | 55,86 | 54,99 | 55,86 | 9K | 11 |
19/03/2024 | 0,82% | 0,46 | 56,22 | 56,22 | 55,68 | 56,52 | 3M | 64 |
18/03/2024 | 0,25% | 0,14 | 55,76 | 55,62 | 55,38 | 56,13 | 3M | 68 |
15/03/2024 | -2,11% | -1,20 | 55,62 | 56,92 | 55,62 | 56,92 | 3M | 95 |
14/03/2024 | 2,21% | 1,23 | 56,82 | 56,04 | 56,04 | 56,82 | 3M | 115 |
13/03/2024 | -1,85% | -1,05 | 55,59 | 56,22 | 55,59 | 56,52 | 176K | 15 |
|
12/03/2024 | 1,29% | 0,72 | 56,64 | 56,52 | 56,52 | 56,64 | 792 | 4 |
11/03/2024 | 0,05% | 0,03 | 55,92 | 55,32 | 55,26 | 55,92 | 1K | 5 |
08/03/2024 | 0,49% | 0,27 | 55,89 | 54,99 | 54,99 | 56,52 | 81K | 13 |
07/03/2024 | -1,07% | -0,60 | 55,62 | 55,80 | 55,49 | 55,98 | 1K | 7 |
06/03/2024 | 1,13% | 0,63 | 56,22 | 55,89 | 55,56 | 56,40 | 6K | 10 |
05/03/2024 | 2,15% | 1,17 | 55,59 | 54,42 | 54,42 | 55,59 | 22K | 11 |
04/03/2024 | -1,68% | -0,93 | 54,42 | 55,35 | 54,42 | 55,74 | 3K | 14 |
01/03/2024 | 0,60% | 0,33 | 55,35 | 55,02 | 54,65 | 55,35 | 9K | 22 |
29/02/2024 | -0,07% | -0,04 | 55,02 | 55,14 | 55,02 | 55,20 | 1K | 7 |
28/02/2024 | -0,47% | -0,26 | 55,06 | 55,50 | 54,97 | 55,50 | 61K | 7 |
27/02/2024 | -1,28% | -0,72 | 55,32 | 56,84 | 54,96 | 56,84 | 278K | 26 |
26/02/2024 | 0,25% | 0,14 | 56,04 | 55,74 | 55,56 | 56,04 | 1K | 6 |
23/02/2024 | 1,91% | 1,05 | 55,90 | 53,75 | 53,75 | 55,90 | 9K | 12 |
22/02/2024 | 1,95% | 1,05 | 54,85 | 54,88 | 53,40 | 54,95 | 29K | 124 |
21/02/2024 | -1,65% | -0,90 | 53,80 | 53,95 | 53,65 | 54,60 | 4K | 11 |
20/02/2024 | -1,49% | -0,83 | 54,70 | 56,65 | 54,45 | 56,65 | 23K | 13 |
19/02/2024 | 0,73% | 0,40 | 55,53 | 57,77 | 55,00 | 57,77 | 161K | 19 |
16/02/2024 | 0,88% | 0,48 | 55,13 | 55,75 | 55,13 | 55,95 | 2K | 10 |
15/02/2024 | 1,67% | 0,90 | 54,65 | 54,69 | 54,00 | 54,95 | 145K | 13 |
14/02/2024 | -0,50% | -0,27 | 53,75 | 54,20 | 53,55 | 54,20 | 12K | 15 |
09/02/2024 | -0,97% | -0,53 | 54,02 | 54,55 | 53,80 | 54,55 | 356K | 15 |
08/02/2024 | 0,65% | 0,35 | 54,55 | 55,29 | 54,40 | 55,29 | 3K | 13 |
07/02/2024 | 1,50% | 0,80 | 54,20 | 53,55 | 53,55 | 54,50 | 15K | 12 |
06/02/2024 | 0,00% | 0,00 | 53,40 | 53,20 | 53,20 | 53,85 | 8K | 8 |
05/02/2024 | 1,33% | 0,70 | 53,40 | 53,76 | 52,45 | 54,15 | 12K | 24 |
02/02/2024 | 2,23% | 1,15 | 52,70 | 51,41 | 51,41 | 53,30 | 16K | 12 |
01/02/2024 | 1,90% | 0,96 | 51,55 | 50,70 | 50,59 | 51,55 | 7K | 6 |
31/01/2024 | -0,88% | -0,45 | 50,59 | 51,04 | 50,59 | 51,04 | 7K | 11 |
30/01/2024 | 0,67% | 0,34 | 51,04 | 50,90 | 50,75 | 51,04 | 917 | 4 |
29/01/2024 | 0,40% | 0,20 | 50,70 | 50,50 | 50,50 | 51,30 | 1M | 23 |
26/01/2024 | -0,55% | -0,28 | 50,50 | 49,76 | 49,76 | 50,65 | 29K | 6 |
25/01/2024 | -0,33% | -0,17 | 50,78 | 50,60 | 50,20 | 50,78 | 1K | 9 |
24/01/2024 | -1,36% | -0,70 | 50,95 | 51,96 | 50,95 | 51,96 | 1K | 5 |
23/01/2024 | 0,68% | 0,35 | 51,65 | 51,05 | 51,05 | 51,90 | 4K | 8 |
22/01/2024 | 1,38% | 0,70 | 51,30 | 50,60 | 50,60 | 51,35 | 4K | 13 |
19/01/2024 | 0,60% | 0,30 | 50,60 | 50,13 | 50,10 | 50,80 | 11K | 14 |
18/01/2024 | 0,74% | 0,37 | 50,30 | 49,93 | 49,93 | 50,37 | 7K | 5 |
17/01/2024 | 0,46% | 0,23 | 49,93 | 49,94 | 49,93 | 50,32 | 7K | 10 |
16/01/2024 | 1,57% | 0,77 | 49,70 | 49,30 | 49,28 | 49,94 | 47K | 36 |
15/01/2024 | -0,43% | -0,21 | 48,93 | 49,93 | 47,26 | 49,93 | 86K | 40 |
12/01/2024 | 0,00% | 0,00 | 49,14 | 51,00 | 49,14 | 51,00 | 4K | 11 |
11/01/2024 | -1,72% | -0,86 | 49,14 | 51,00 | 49,14 | 51,00 | 6K | 8 |
10/01/2024 | 0,81% | 0,40 | 50,00 | 49,60 | 49,60 | 50,30 | 5K | 13 |
09/01/2024 | 1,22% | 0,60 | 49,60 | 49,60 | 49,25 | 49,65 | 2K | 12 |
08/01/2024 | -0,41% | -0,20 | 49,00 | 49,20 | 48,80 | 49,20 | 1K | 6 |
05/01/2024 | -0,61% | -0,30 | 49,20 | 49,50 | 49,15 | 49,80 | 46K | 28 |
04/01/2024 | 0,10% | 0,05 | 49,50 | 49,45 | 49,00 | 49,90 | 2M | 20 |
03/01/2024 | 0,92% | 0,45 | 49,45 | 49,05 | 49,05 | 49,63 | 151K | 126 |
02/01/2024 | 4,99% | 2,33 | 49,00 | 47,37 | 47,05 | 49,00 | 152K | 24 |
28/12/2023 | 0,26% | 0,12 | 46,67 | 47,37 | 46,67 | 47,37 | 599K | 14 |
27/12/2023 | -0,64% | -0,30 | 46,55 | 46,85 | 46,50 | 46,85 | 1K | 4 |
26/12/2023 | -0,53% | -0,25 | 46,85 | 46,73 | 46,45 | 47,20 | 8K | 11 |
22/12/2023 | 1,66% | 0,77 | 47,10 | 46,60 | 46,60 | 47,35 | 29K | 8 |
21/12/2023 | -1,32% | -0,62 | 46,33 | 46,75 | 46,33 | 46,75 | 1K | 2 |
20/12/2023 | 0,21% | 0,10 | 46,95 | 46,95 | 46,65 | 47,05 | 1K | 6 |
19/12/2023 | -1,16% | -0,55 | 46,85 | 47,40 | 46,55 | 47,40 | 10K | 9 |
18/12/2023 | -0,21% | -0,10 | 47,40 | 47,50 | 47,00 | 47,88 | 3K | 16 |
15/12/2023 | 1,06% | 0,50 | 47,50 | 47,00 | 47,00 | 48,10 | 220K | 13 |
14/12/2023 | -0,82% | -0,39 | 47,00 | 47,50 | 47,00 | 47,50 | 2K | 3 |
13/12/2023 | -0,23% | -0,11 | 47,39 | 47,72 | 47,39 | 47,75 | 245K | 13 |
12/12/2023 | 2,26% | 1,05 | 47,50 | 46,95 | 46,50 | 47,72 | 19K | 80 |
11/12/2023 | 1,31% | 0,60 | 46,45 | 46,83 | 46,40 | 47,10 | 6K | 44 |
08/12/2023 | 0,99% | 0,45 | 45,85 | 44,54 | 44,54 | 46,10 | 45K | 140 |
07/12/2023 | 0,71% | 0,32 | 45,40 | 44,24 | 44,24 | 45,44 | 10K | 6 |
06/12/2023 | 1,90% | 0,84 | 45,08 | 44,04 | 44,04 | 45,08 | 4K | 5 |
05/12/2023 | -0,90% | -0,40 | 44,24 | 45,54 | 44,04 | 45,54 | 72K | 97 |
04/12/2023 | 2,22% | 0,97 | 44,64 | 43,68 | 43,68 | 44,88 | 2K | 13 |
01/12/2023 | -0,48% | -0,21 | 43,67 | 43,88 | 43,48 | 44,19 | 143K | 16 |
30/11/2023 | 4,08% | 1,72 | 43,88 | 42,72 | 42,72 | 43,88 | 93K | 8 |
29/11/2023 | -0,38% | -0,16 | 42,16 | 42,56 | 42,16 | 42,56 | 3M | 55 |
28/11/2023 | -0,17% | -0,07 | 42,32 | 41,55 | 41,55 | 42,76 | 37K | 27 |
27/11/2023 | -0,40% | -0,17 | 42,39 | 42,57 | 42,32 | 42,76 | 3K | 14 |
24/11/2023 | -1,02% | -0,44 | 42,56 | 43,00 | 42,56 | 43,00 | 852 | 6 |
23/11/2023 | 0,00% | 0,00 | 43,00 | 43,00 | 43,00 | 43,00 | 86 | 1 |
22/11/2023 | 0,66% | 0,28 | 43,00 | 43,58 | 42,72 | 43,58 | 430 | 4 |
21/11/2023 | 1,96% | 0,82 | 42,72 | 42,56 | 42,04 | 42,72 | 31K | 14 |
20/11/2023 | -1,18% | -0,50 | 41,90 | 42,48 | 41,56 | 42,48 | 2M | 1.267 |
17/11/2023 | 1,63% | 0,68 | 42,40 | 41,73 | 41,73 | 42,60 | 2K | 9 |
16/11/2023 | -1,02% | -0,43 | 41,72 | 41,75 | 41,72 | 42,16 | 34K | 11 |
14/11/2023 | 0,02% | 0,01 | 42,15 | 42,15 | 42,00 | 42,72 | 50K | 11 |
13/11/2023 | 0,05% | 0,02 | 42,14 | 43,04 | 42,14 | 43,04 | 699K | 8 |
10/11/2023 | -0,28% | -0,12 | 42,12 | 42,72 | 41,96 | 42,72 | 2K | 8 |
09/11/2023 | -3,12% | -1,36 | 42,24 | 43,77 | 41,96 | 43,77 | 29K | 26 |
08/11/2023 | 0,28% | 0,12 | 43,60 | 43,88 | 43,60 | 43,88 | 3K | 2 |
07/11/2023 | 0,37% | 0,16 | 43,48 | 42,02 | 42,02 | 43,48 | 21K | 14 |
06/11/2023 | -0,46% | -0,20 | 43,32 | 43,64 | 43,32 | 43,64 | 2K | 7 |
03/11/2023 | -2,68% | -1,20 | 43,52 | 44,71 | 43,20 | 44,71 | 13K | 32 |
01/11/2023 | 1,54% | 0,68 | 44,72 | 44,93 | 44,52 | 44,93 | 2K | 4 |
31/10/2023 | -1,32% | -0,59 | 44,04 | 44,96 | 43,96 | 44,96 | 4K | 4 |
30/10/2023 | 2,83% | 1,23 | 44,63 | 43,68 | 43,68 | 45,60 | 417K | 11 |
27/10/2023 | -4,62% | -2,10 | 43,40 | 45,50 | 42,50 | 45,50 | 10K | 34 |
26/10/2023 | 0,22% | 0,10 | 45,50 | 45,39 | 45,10 | 45,50 | 2K | 4 |
25/10/2023 | -1,07% | -0,49 | 45,40 | 45,50 | 45,40 | 45,75 | 2K | 9 |
24/10/2023 | 0,09% | 0,04 | 45,89 | 45,55 | 45,49 | 46,15 | 468K | 12 |
23/10/2023 | -0,43% | -0,20 | 45,85 | 46,05 | 45,65 | 46,05 | 5K | 6 |
20/10/2023 | 0,35% | 0,16 | 46,05 | 45,91 | 45,60 | 46,30 | 31K | 143 |
19/10/2023 | -2,82% | -1,33 | 45,89 | 47,40 | 45,50 | 47,40 | 21K | 13 |
18/10/2023 | 1,33% | 0,62 | 47,22 | 47,35 | 46,95 | 47,50 | 63K | 17 |
17/10/2023 | 0,11% | 0,05 | 46,60 | 46,50 | 46,25 | 47,10 | 99K | 155 |
16/10/2023 | -1,38% | -0,65 | 46,55 | 47,20 | 46,40 | 47,20 | 4K | 11 |
13/10/2023 | -1,32% | -0,63 | 47,20 | 47,30 | 46,75 | 47,30 | 3K | 12 |
11/10/2023 | -2,39% | -1,17 | 47,83 | 49,00 | 46,75 | 49,00 | 385 | 5 |
10/10/2023 | 3,05% | 1,45 | 49,00 | 49,00 | 46,80 | 49,00 | 5K | 8 |
09/10/2023 | -0,31% | -0,15 | 47,55 | 49,00 | 47,55 | 49,00 | 39K | 13 |
06/10/2023 | 0,32% | 0,15 | 47,70 | 47,55 | 47,55 | 49,00 | 2K | 15 |
05/10/2023 | 0,42% | 0,20 | 47,55 | 47,35 | 47,35 | 48,39 | 82K | 394 |
04/10/2023 | 1,18% | 0,55 | 47,35 | 46,80 | 46,80 | 47,65 | 8K | 7 |
03/10/2023 | -0,64% | -0,30 | 46,80 | 47,45 | 46,80 | 47,45 | 11K | 8 |
02/10/2023 | 0,38% | 0,18 | 47,10 | 46,92 | 46,80 | 47,10 | 516 | 5 |
29/09/2023 | -1,43% | -0,68 | 46,92 | 47,55 | 46,65 | 47,55 | 17K | 10 |
28/09/2023 | -1,04% | -0,50 | 47,60 | 48,10 | 47,60 | 48,10 | 4K | 5 |
27/09/2023 | 0,94% | 0,45 | 48,10 | 48,05 | 47,90 | 48,45 | 786K | 37 |
26/09/2023 | -0,21% | -0,10 | 47,65 | 47,75 | 47,65 | 47,75 | 3K | 3 |
25/09/2023 | 1,29% | 0,61 | 47,75 | 47,14 | 47,14 | 48,10 | 19K | 11 |
22/09/2023 | -0,65% | -0,31 | 47,14 | 47,30 | 46,75 | 47,40 | 20K | 9 |
21/09/2023 | 1,61% | 0,75 | 47,45 | 47,10 | 47,10 | 47,59 | 23K | 8 |
20/09/2023 | 0,54% | 0,25 | 46,70 | 46,45 | 46,35 | 46,90 | 442K | 161 |
19/09/2023 | 0,11% | 0,05 | 46,45 | 46,40 | 46,40 | 46,70 | 512 | 5 |
18/09/2023 | 0,37% | 0,17 | 46,40 | 46,23 | 46,22 | 46,70 | 2K | 9 |
15/09/2023 | -0,58% | -0,27 | 46,23 | 47,00 | 46,23 | 47,00 | 490K | 16 |
14/09/2023 | -0,32% | -0,15 | 46,50 | 46,65 | 46,50 | 47,05 | 2K | 10 |
13/09/2023 | 1,41% | 0,65 | 46,65 | 46,00 | 46,00 | 46,65 | 8K | 9 |
12/09/2023 | - | - | 46,00 | 46,40 | 45,83 | 46,40 | 11K | 13 |
Date,Open,High,Low,Close,Volume
27-Mar-24,55.86,55.92,55.62,55.92,2399
26-Mar-24,55.65,56.10,55.62,55.74,1059
25-Mar-24,55.66,55.86,55.38,55.68,3388
22-Mar-24,55.35,55.66,55.32,55.66,4541
21-Mar-24,54.96,55.35,54.60,55.15,1202407
20-Mar-24,55.86,55.86,54.99,55.10,8528
19-Mar-24,56.22,56.52,55.68,56.22,2796481
18-Mar-24,55.62,56.13,55.38,55.76,3364874
15-Mar-24,56.92,56.92,55.62,55.62,2807587
14-Mar-24,56.04,56.82,56.04,56.82,2821397
13-Mar-24,56.22,56.52,55.59,55.59,176191
12-Mar-24,56.52,56.64,56.52,56.64,792
11-Mar-24,55.32,55.92,55.26,55.92,1166
08-Mar-24,54.99,56.52,54.99,55.89,80580
07-Mar-24,55.80,55.98,55.49,55.62,1392
06-Mar-24,55.89,56.40,55.56,56.22,5811
05-Mar-24,54.42,55.59,54.42,55.59,22160
04-Mar-24,55.35,55.74,54.42,54.42,3073
01-Mar-24,55.02,55.35,54.65,55.35,8611
29-Feb-24,55.14,55.20,55.02,55.02,1266
28-Feb-24,55.50,55.50,54.97,55.06,60721
27-Feb-24,56.84,56.84,54.96,55.32,277911
26-Feb-24,55.74,56.04,55.56,56.04,1392
23-Feb-24,53.75,55.90,53.75,55.90,8694
22-Feb-24,54.88,54.95,53.40,54.85,29329
21-Feb-24,53.95,54.60,53.65,53.80,4486
20-Feb-24,56.65,56.65,54.45,54.70,22671
19-Feb-24,57.77,57.77,55.00,55.53,161490
16-Feb-24,55.75,55.95,55.13,55.13,1608
15-Feb-24,54.69,54.95,54.00,54.65,144640
14-Feb-24,54.20,54.20,53.55,53.75,11917
09-Feb-24,54.55,54.55,53.80,54.02,355822
08-Feb-24,55.29,55.29,54.40,54.55,2796
07-Feb-24,53.55,54.50,53.55,54.20,15463
06-Feb-24,53.20,53.85,53.20,53.40,7885
05-Feb-24,53.76,54.15,52.45,53.40,12128
02-Feb-24,51.41,53.30,51.41,52.70,16304
01-Feb-24,50.70,51.55,50.59,51.55,7014
31-Jan-24,51.04,51.04,50.59,50.59,6661
30-Jan-24,50.90,51.04,50.75,51.04,917
29-Jan-24,50.50,51.30,50.50,50.70,1020576
26-Jan-24,49.76,50.65,49.76,50.50,28716
25-Jan-24,50.60,50.78,50.20,50.78,1110
24-Jan-24,51.96,51.96,50.95,50.95,1224
23-Jan-24,51.05,51.90,51.05,51.65,3500
22-Jan-24,50.60,51.35,50.60,51.30,3887
19-Jan-24,50.13,50.80,50.10,50.60,10503
18-Jan-24,49.93,50.37,49.93,50.30,6543
17-Jan-24,49.94,50.32,49.93,49.93,6610
16-Jan-24,49.30,49.94,49.28,49.70,46653
15-Jan-24,49.93,49.93,47.26,48.93,86161
12-Jan-24,51.00,51.00,49.14,49.14,3920
11-Jan-24,51.00,51.00,49.14,49.14,6108
10-Jan-24,49.60,50.30,49.60,50.00,5456
09-Jan-24,49.60,49.65,49.25,49.60,1931
08-Jan-24,49.20,49.20,48.80,49.00,1323
05-Jan-24,49.50,49.80,49.15,49.20,46374
04-Jan-24,49.45,49.90,49.00,49.50,1880737
03-Jan-24,49.05,49.63,49.05,49.45,151298
02-Jan-24,47.37,49.00,47.05,49.00,151511
28-Dec-23,47.37,47.37,46.67,46.67,599406
27-Dec-23,46.85,46.85,46.50,46.55,1169
26-Dec-23,46.73,47.20,46.45,46.85,7686
22-Dec-23,46.60,47.35,46.60,47.10,29468
21-Dec-23,46.75,46.75,46.33,46.33,1027
20-Dec-23,46.95,47.05,46.65,46.95,1267
19-Dec-23,47.40,47.40,46.55,46.85,10196
18-Dec-23,47.50,47.88,47.00,47.40,2988
15-Dec-23,47.00,48.10,47.00,47.50,219954
14-Dec-23,47.50,47.50,47.00,47.00,2260
13-Dec-23,47.72,47.75,47.39,47.39,244890
12-Dec-23,46.95,47.72,46.50,47.50,18724
11-Dec-23,46.83,47.10,46.40,46.45,5999
08-Dec-23,44.54,46.10,44.54,45.85,44713
07-Dec-23,44.24,45.44,44.24,45.40,9673
06-Dec-23,44.04,45.08,44.04,45.08,4229
05-Dec-23,45.54,45.54,44.04,44.24,72297
04-Dec-23,43.68,44.88,43.68,44.64,2353
01-Dec-23,43.88,44.19,43.48,43.67,143151
30-Nov-23,42.72,43.88,42.72,43.88,93314
29-Nov-23,42.56,42.56,42.16,42.16,3388474
28-Nov-23,41.55,42.76,41.55,42.32,36800
27-Nov-23,42.57,42.76,42.32,42.39,3189
24-Nov-23,43.00,43.00,42.56,42.56,852
23-Nov-23,43.00,43.00,43.00,43.00,86
22-Nov-23,43.58,43.58,42.72,43.00,430
21-Nov-23,42.56,42.72,42.04,42.72,30786
20-Nov-23,42.48,42.48,41.56,41.90,2154141
17-Nov-23,41.73,42.60,41.73,42.40,2150
16-Nov-23,41.75,42.16,41.72,41.72,33945
14-Nov-23,42.15,42.72,42.00,42.15,50126
13-Nov-23,43.04,43.04,42.14,42.14,699329
10-Nov-23,42.72,42.72,41.96,42.12,2194
09-Nov-23,43.77,43.77,41.96,42.24,28754
08-Nov-23,43.88,43.88,43.60,43.60,3374
07-Nov-23,42.02,43.48,42.02,43.48,21156
06-Nov-23,43.64,43.64,43.32,43.32,1648
03-Nov-23,44.71,44.71,43.20,43.52,13115
01-Nov-23,44.93,44.93,44.52,44.72,1559
31-Oct-23,44.96,44.96,43.96,44.04,4227
30-Oct-23,43.68,45.60,43.68,44.63,417272
27-Oct-23,45.50,45.50,42.50,43.40,9684
26-Oct-23,45.39,45.50,45.10,45.50,1580
25-Oct-23,45.50,45.75,45.40,45.40,1637
24-Oct-23,45.55,46.15,45.49,45.89,467700
23-Oct-23,46.05,46.05,45.65,45.85,4616
20-Oct-23,45.91,46.30,45.60,46.05,30890
19-Oct-23,47.40,47.40,45.50,45.89,21495
18-Oct-23,47.35,47.50,46.95,47.22,62804
17-Oct-23,46.50,47.10,46.25,46.60,98778
16-Oct-23,47.20,47.20,46.40,46.55,4457
13-Oct-23,47.30,47.30,46.75,47.20,3329
11-Oct-23,49.00,49.00,46.75,47.83,385
10-Oct-23,49.00,49.00,46.80,49.00,5284
09-Oct-23,49.00,49.00,47.55,47.55,38660
06-Oct-23,47.55,49.00,47.55,47.70,1742
05-Oct-23,47.35,48.39,47.35,47.55,81830
04-Oct-23,46.80,47.65,46.80,47.35,8290
03-Oct-23,47.45,47.45,46.80,46.80,11112
02-Oct-23,46.92,47.10,46.80,47.10,516
29-Sep-23,47.55,47.55,46.65,46.92,17391
28-Sep-23,48.10,48.10,47.60,47.60,4372
27-Sep-23,48.05,48.45,47.90,48.10,786288
26-Sep-23,47.75,47.75,47.65,47.65,3199
25-Sep-23,47.14,48.10,47.14,47.75,19005
22-Sep-23,47.30,47.40,46.75,47.14,19778
21-Sep-23,47.10,47.59,47.10,47.45,23148
20-Sep-23,46.45,46.90,46.35,46.70,442462
19-Sep-23,46.40,46.70,46.40,46.45,512
18-Sep-23,46.23,46.70,46.22,46.40,1576
15-Sep-23,47.00,47.00,46.23,46.23,490275
14-Sep-23,46.65,47.05,46.50,46.50,2380
13-Sep-23,46.00,46.65,46.00,46.65,8108
12-Sep-23,46.40,46.40,45.83,46.00,11264
*exoneração de responsabilidade e termos de uso