Cotação atual, histórico e gráfico do papel: ABCB4
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 |
13/11/2024 | 1,28% | 0,26 | 20,61 | 20,35 | 20,28 | 20,70 | 18M | 4.275 |
12/11/2024 | -1,07% | -0,22 | 20,35 | 20,68 | 20,31 | 20,68 | 10M | 2.951 |
11/11/2024 | 0,00% | 0,00 | 20,57 | 20,65 | 20,36 | 20,69 | 14M | 3.102 |
08/11/2024 | 0,05% | 0,01 | 20,57 | 20,66 | 20,18 | 20,67 | 26M | 6.901 |
07/11/2024 | -1,63% | -0,34 | 20,56 | 20,91 | 20,46 | 21,15 | 19M | 4.995 |
06/11/2024 | -0,33% | -0,07 | 20,90 | 20,90 | 20,41 | 20,94 | 16M | 4.572 |
05/11/2024 | 0,33% | 0,07 | 20,97 | 20,90 | 20,78 | 21,11 | 19M | 3.545 |
|
04/11/2024 | 1,11% | 0,23 | 20,90 | 20,70 | 20,70 | 21,01 | 11M | 2.978 |
01/11/2024 | -1,20% | -0,25 | 20,67 | 21,09 | 20,48 | 21,09 | 28M | 4.614 |
31/10/2024 | -0,95% | -0,20 | 20,92 | 21,15 | 20,92 | 21,28 | 20M | 4.074 |
30/10/2024 | 0,24% | 0,05 | 21,12 | 21,10 | 21,04 | 21,24 | 9M | 2.098 |
29/10/2024 | -0,94% | -0,20 | 21,07 | 21,26 | 21,04 | 21,36 | 9M | 2.210 |
28/10/2024 | -0,37% | -0,08 | 21,27 | 21,40 | 21,27 | 21,48 | 8M | 2.272 |
25/10/2024 | -0,23% | -0,05 | 21,35 | 21,40 | 21,26 | 21,48 | 10M | 2.505 |
24/10/2024 | -0,56% | -0,12 | 21,40 | 21,51 | 21,26 | 21,52 | 12M | 3.461 |
23/10/2024 | 0,84% | 0,18 | 21,52 | 21,30 | 21,25 | 21,52 | 10M | 2.134 |
22/10/2024 | -0,05% | -0,01 | 21,34 | 21,30 | 21,11 | 21,42 | 9M | 2.778 |
21/10/2024 | 0,23% | 0,05 | 21,35 | 21,39 | 21,21 | 21,50 | 8M | 1.928 |
18/10/2024 | 0,76% | 0,16 | 21,30 | 21,14 | 21,01 | 21,40 | 16M | 4.018 |
17/10/2024 | 0,24% | 0,05 | 21,14 | 21,09 | 20,82 | 21,15 | 7M | 2.164 |
16/10/2024 | 0,19% | 0,04 | 21,09 | 21,07 | 20,97 | 21,27 | 6M | 1.858 |
15/10/2024 | -0,52% | -0,11 | 21,05 | 21,26 | 21,05 | 21,43 | 9M | 2.539 |
14/10/2024 | -0,28% | -0,06 | 21,16 | 21,01 | 20,93 | 21,35 | 10M | 2.711 |
11/10/2024 | 0,95% | 0,20 | 21,22 | 20,74 | 20,74 | 21,28 | 14M | 3.045 |
10/10/2024 | 1,55% | 0,32 | 21,02 | 20,76 | 20,69 | 21,03 | 14M | 2.186 |
09/10/2024 | -2,77% | -0,59 | 20,70 | 21,20 | 20,66 | 21,24 | 13M | 3.266 |
08/10/2024 | -0,37% | -0,08 | 21,29 | 21,28 | 21,21 | 21,50 | 9M | 1.992 |
07/10/2024 | -0,84% | -0,18 | 21,37 | 21,55 | 21,37 | 21,67 | 6M | 1.723 |
04/10/2024 | 0,65% | 0,14 | 21,55 | 21,41 | 21,35 | 21,55 | 8M | 1.959 |
03/10/2024 | -1,70% | -0,37 | 21,41 | 21,89 | 21,41 | 21,89 | 14M | 3.249 |
02/10/2024 | -0,14% | -0,03 | 21,78 | 22,03 | 21,78 | 22,14 | 17M | 4.671 |
01/10/2024 | 0,09% | 0,02 | 21,81 | 21,80 | 21,64 | 21,98 | 19M | 4.858 |
30/09/2024 | -0,23% | -0,05 | 21,79 | 21,85 | 21,72 | 22,05 | 10M | 2.515 |
27/09/2024 | -0,91% | -0,20 | 21,84 | 22,02 | 21,84 | 22,15 | 12M | 2.844 |
26/09/2024 | 0,00% | 0,00 | 22,04 | 22,10 | 22,01 | 22,24 | 6M | 1.553 |
25/09/2024 | 0,18% | 0,04 | 22,04 | 22,00 | 21,97 | 22,19 | 7M | 1.603 |
24/09/2024 | -0,45% | -0,10 | 22,00 | 22,20 | 22,00 | 22,40 | 11M | 2.540 |
23/09/2024 | -2,43% | -0,55 | 22,10 | 22,56 | 22,07 | 22,72 | 17M | 3.278 |
20/09/2024 | -1,01% | -0,23 | 22,65 | 23,03 | 22,62 | 23,03 | 13M | 3.366 |
19/09/2024 | -0,74% | -0,17 | 22,88 | 23,08 | 22,85 | 23,17 | 7M | 1.798 |
18/09/2024 | -0,60% | -0,14 | 23,05 | 23,20 | 23,05 | 23,32 | 8M | 2.313 |
17/09/2024 | -0,47% | -0,11 | 23,19 | 23,35 | 23,07 | 23,35 | 4M | 1.328 |
16/09/2024 | -0,85% | -0,20 | 23,30 | 23,50 | 23,28 | 23,63 | 7M | 1.791 |
13/09/2024 | 2,00% | 0,46 | 23,50 | 23,04 | 23,04 | 23,50 | 11M | 1.904 |
12/09/2024 | -0,17% | -0,04 | 23,04 | 23,09 | 22,91 | 23,14 | 7M | 2.071 |
11/09/2024 | -1,28% | -0,30 | 23,08 | 23,42 | 23,08 | 23,42 | 14M | 2.198 |
10/09/2024 | 0,95% | 0,22 | 23,38 | 23,20 | 23,02 | 23,43 | 18M | 3.703 |
09/09/2024 | 0,65% | 0,15 | 23,16 | 23,20 | 22,92 | 23,20 | 7M | 1.820 |
06/09/2024 | -2,66% | -0,63 | 23,01 | 23,66 | 22,95 | 23,67 | 15M | 3.875 |
05/09/2024 | 0,85% | 0,20 | 23,64 | 23,44 | 23,37 | 23,71 | 16M | 3.007 |
04/09/2024 | 0,17% | 0,04 | 23,44 | 23,42 | 23,30 | 23,67 | 14M | 3.233 |
03/09/2024 | -0,43% | -0,10 | 23,40 | 23,31 | 23,00 | 23,48 | 18M | 3.891 |
02/09/2024 | 1,08% | 0,25 | 23,50 | 23,25 | 22,82 | 23,50 | 16M | 3.456 |
30/08/2024 | 0,35% | 0,08 | 23,25 | 23,19 | 22,86 | 23,25 | 19M | 3.818 |
29/08/2024 | -0,98% | -0,23 | 23,17 | 23,40 | 23,17 | 23,50 | 13M | 2.633 |
28/08/2024 | 1,61% | 0,37 | 23,40 | 23,04 | 22,96 | 23,40 | 14M | 3.568 |
27/08/2024 | -2,70% | -0,64 | 23,03 | 23,56 | 23,02 | 23,60 | 13M | 2.781 |
26/08/2024 | 0,51% | 0,12 | 23,67 | 23,64 | 23,35 | 23,74 | 63M | 3.981 |
23/08/2024 | 0,43% | 0,10 | 23,55 | 23,60 | 23,36 | 23,65 | 12M | 3.241 |
22/08/2024 | -0,17% | -0,04 | 23,45 | 23,51 | 23,25 | 23,55 | 44M | 3.723 |
21/08/2024 | -2,25% | -0,54 | 23,49 | 24,13 | 23,48 | 24,13 | 9M | 2.190 |
20/08/2024 | 2,21% | 0,52 | 24,03 | 23,67 | 23,59 | 24,25 | 28M | 6.183 |
19/08/2024 | 4,35% | 0,98 | 23,51 | 22,70 | 22,62 | 23,51 | 13M | 2.873 |
16/08/2024 | 0,00% | 0,00 | 22,53 | 22,64 | 22,45 | 23,00 | 26M | 5.571 |
15/08/2024 | -0,71% | -0,16 | 22,53 | 22,68 | 22,46 | 22,80 | 23M | 4.847 |
14/08/2024 | 0,67% | 0,15 | 22,69 | 22,63 | 22,38 | 22,97 | 32M | 5.887 |
13/08/2024 | -0,27% | -0,06 | 22,54 | 22,71 | 22,51 | 22,78 | 11M | 2.627 |
12/08/2024 | -2,29% | -0,53 | 22,60 | 23,12 | 22,60 | 23,21 | 12M | 2.626 |
09/08/2024 | 4,28% | 0,95 | 23,13 | 22,25 | 22,18 | 23,32 | 21M | 3.678 |
08/08/2024 | 1,23% | 0,27 | 22,18 | 21,84 | 21,83 | 22,26 | 12M | 3.035 |
07/08/2024 | -0,86% | -0,19 | 21,91 | 22,21 | 21,76 | 22,46 | 9M | 2.351 |
06/08/2024 | -0,32% | -0,07 | 22,10 | 22,27 | 22,03 | 22,49 | 35M | 3.929 |
05/08/2024 | -2,55% | -0,58 | 22,17 | 22,22 | 21,91 | 22,32 | 18M | 4.161 |
02/08/2024 | 0,75% | 0,17 | 22,75 | 22,69 | 22,51 | 23,06 | 11M | 3.293 |
01/08/2024 | 2,54% | 0,56 | 22,58 | 22,02 | 22,02 | 22,65 | 20M | 4.920 |
31/07/2024 | -0,94% | -0,21 | 22,02 | 22,41 | 21,82 | 22,42 | 15M | 2.950 |
30/07/2024 | -0,67% | -0,15 | 22,23 | 22,38 | 22,07 | 22,38 | 12M | 2.969 |
29/07/2024 | 0,09% | 0,02 | 22,38 | 22,40 | 22,14 | 22,44 | 5M | 1.586 |
26/07/2024 | 0,22% | 0,05 | 22,36 | 22,40 | 22,18 | 22,47 | 4M | 1.155 |
25/07/2024 | -2,45% | -0,56 | 22,31 | 22,87 | 22,31 | 22,95 | 9M | 2.495 |
24/07/2024 | -1,89% | -0,44 | 22,87 | 23,31 | 22,87 | 23,31 | 7M | 2.300 |
23/07/2024 | 0,60% | 0,14 | 23,31 | 23,17 | 23,16 | 23,65 | 15M | 3.376 |
22/07/2024 | 2,57% | 0,58 | 23,17 | 22,56 | 22,49 | 23,17 | 10M | 2.585 |
19/07/2024 | 0,00% | 0,00 | 22,59 | 22,60 | 22,53 | 22,87 | 16M | 1.899 |
18/07/2024 | -1,61% | -0,37 | 22,59 | 22,94 | 22,53 | 22,94 | 10M | 2.744 |
17/07/2024 | 0,00% | 0,00 | 22,96 | 23,02 | 22,71 | 23,07 | 15M | 4.338 |
16/07/2024 | -1,29% | -0,30 | 22,96 | 23,25 | 22,69 | 23,35 | 38M | 2.229 |
15/07/2024 | 0,26% | 0,06 | 23,26 | 23,27 | 23,12 | 23,51 | 10M | 2.360 |
12/07/2024 | 1,09% | 0,25 | 23,20 | 22,95 | 22,75 | 23,26 | 12M | 2.984 |
11/07/2024 | 2,00% | 0,45 | 22,95 | 22,64 | 22,47 | 22,95 | 7M | 2.175 |
10/07/2024 | 0,04% | 0,01 | 22,50 | 22,60 | 22,50 | 22,85 | 7M | 2.001 |
09/07/2024 | -0,79% | -0,18 | 22,49 | 22,67 | 22,31 | 22,67 | 7M | 1.762 |
08/07/2024 | 0,85% | 0,19 | 22,67 | 22,48 | 22,24 | 22,67 | 11M | 1.873 |
05/07/2024 | 1,72% | 0,38 | 22,48 | 22,12 | 21,97 | 22,56 | 13M | 2.653 |
04/07/2024 | 3,27% | 0,70 | 22,10 | 21,49 | 21,49 | 22,19 | 10M | 2.224 |
03/07/2024 | 0,09% | 0,02 | 21,40 | 21,46 | 21,32 | 21,60 | 9M | 1.695 |
02/07/2024 | 1,23% | 0,26 | 21,38 | 21,15 | 21,14 | 21,47 | 11M | 3.045 |
01/07/2024 | -4,61% | -1,02 | 21,12 | 21,46 | 20,84 | 21,53 | 22M | 4.974 |
28/06/2024 | -0,63% | -0,14 | 22,14 | 22,33 | 22,10 | 22,48 | 17M | 2.764 |
27/06/2024 | 2,25% | 0,49 | 22,28 | 21,88 | 21,78 | 22,34 | 15M | 2.898 |
26/06/2024 | -2,16% | -0,48 | 21,79 | 22,35 | 21,79 | 22,46 | 13M | 2.874 |
25/06/2024 | 3,01% | 0,65 | 22,27 | 21,77 | 21,77 | 22,35 | 73M | 4.329 |
24/06/2024 | 3,30% | 0,69 | 21,62 | 21,00 | 20,92 | 21,68 | 10M | 2.297 |
21/06/2024 | -0,38% | -0,08 | 20,93 | 21,01 | 20,81 | 21,08 | 8M | 2.116 |
20/06/2024 | 0,91% | 0,19 | 21,01 | 20,87 | 20,85 | 21,17 | 8M | 1.636 |
19/06/2024 | 0,10% | 0,02 | 20,82 | 20,79 | 20,63 | 21,01 | 8M | 1.110 |
18/06/2024 | -0,34% | -0,07 | 20,80 | 20,94 | 20,71 | 21,10 | 12M | 2.420 |
17/06/2024 | -0,43% | -0,09 | 20,87 | 20,96 | 20,80 | 21,06 | 6M | 1.384 |
14/06/2024 | 0,62% | 0,13 | 20,96 | 20,84 | 20,70 | 21,11 | 6M | 1.546 |
13/06/2024 | -0,29% | -0,06 | 20,83 | 20,88 | 20,57 | 20,88 | 16M | 2.662 |
12/06/2024 | -0,43% | -0,09 | 20,89 | 21,09 | 20,71 | 21,09 | 12M | 2.622 |
11/06/2024 | 1,11% | 0,23 | 20,98 | 20,75 | 20,75 | 21,13 | 7M | 1.634 |
10/06/2024 | -1,38% | -0,29 | 20,75 | 21,05 | 20,70 | 21,05 | 18M | 3.314 |
07/06/2024 | -2,23% | -0,48 | 21,04 | 21,29 | 20,94 | 21,34 | 11M | 2.749 |
06/06/2024 | 1,99% | 0,42 | 21,52 | 21,20 | 21,14 | 21,54 | 11M | 2.820 |
05/06/2024 | -0,66% | -0,14 | 21,10 | 21,24 | 21,06 | 21,46 | 13M | 3.550 |
04/06/2024 | -1,12% | -0,24 | 21,24 | 21,52 | 21,08 | 21,58 | 25M | 4.917 |
03/06/2024 | -0,51% | -0,11 | 21,48 | 21,60 | 21,40 | 21,63 | 27M | 4.276 |
31/05/2024 | -0,78% | -0,17 | 21,59 | 21,75 | 21,41 | 21,77 | 22M | 3.302 |
29/05/2024 | -1,05% | -0,23 | 21,76 | 21,92 | 21,56 | 21,98 | 10M | 2.210 |
28/05/2024 | -0,50% | -0,11 | 21,99 | 22,25 | 21,84 | 22,32 | 11M | 2.339 |
27/05/2024 | 1,66% | 0,36 | 22,10 | 21,85 | 21,59 | 22,10 | 7M | 1.334 |
24/05/2024 | 1,02% | 0,22 | 21,74 | 21,52 | 21,49 | 21,85 | 13M | 3.028 |
23/05/2024 | -0,88% | -0,19 | 21,52 | 21,71 | 21,33 | 21,75 | 17M | 3.418 |
22/05/2024 | -2,78% | -0,62 | 21,71 | 22,25 | 21,63 | 22,25 | 14M | 3.304 |
21/05/2024 | 0,72% | 0,16 | 22,33 | 22,20 | 21,91 | 22,43 | 12M | 2.554 |
20/05/2024 | 0,54% | 0,12 | 22,17 | 22,07 | 21,91 | 22,22 | 9M | 1.429 |
17/05/2024 | -0,63% | -0,14 | 22,05 | 22,19 | 21,78 | 22,22 | 19M | 4.579 |
16/05/2024 | -0,76% | -0,17 | 22,19 | 22,36 | 22,05 | 22,60 | 15M | 3.024 |
15/05/2024 | -0,18% | -0,04 | 22,36 | 22,30 | 22,17 | 22,45 | 10M | 2.201 |
14/05/2024 | -0,04% | -0,01 | 22,40 | 22,44 | 22,17 | 22,60 | 14M | 2.878 |
13/05/2024 | 2,28% | 0,50 | 22,41 | 21,92 | 21,79 | 22,47 | 22M | 4.346 |
10/05/2024 | -1,08% | -0,24 | 21,91 | 22,15 | 21,74 | 22,44 | 21M | 6.883 |
09/05/2024 | - | - | 22,15 | 22,46 | 21,74 | 22,46 | 47M | 6.302 |
Date,Open,High,Low,Close,Volume
13-Nov-24,20.35,20.70,20.28,20.61,17580282
12-Nov-24,20.68,20.68,20.31,20.35,10470747
11-Nov-24,20.65,20.69,20.36,20.57,14252200
08-Nov-24,20.66,20.67,20.18,20.57,25985820
07-Nov-24,20.91,21.15,20.46,20.56,19214072
06-Nov-24,20.90,20.94,20.41,20.90,15525847
05-Nov-24,20.90,21.11,20.78,20.97,18522246
04-Nov-24,20.70,21.01,20.70,20.90,11315640
01-Nov-24,21.09,21.09,20.48,20.67,28279384
31-Oct-24,21.15,21.28,20.92,20.92,20423121
30-Oct-24,21.10,21.24,21.04,21.12,9373457
29-Oct-24,21.26,21.36,21.04,21.07,8824729
28-Oct-24,21.40,21.48,21.27,21.27,7557808
25-Oct-24,21.40,21.48,21.26,21.35,9844694
24-Oct-24,21.51,21.52,21.26,21.40,11799096
23-Oct-24,21.30,21.52,21.25,21.52,10026839
22-Oct-24,21.30,21.42,21.11,21.34,9196780
21-Oct-24,21.39,21.50,21.21,21.35,7981716
18-Oct-24,21.14,21.40,21.01,21.30,15583625
17-Oct-24,21.09,21.15,20.82,21.14,7128478
16-Oct-24,21.07,21.27,20.97,21.09,5810453
15-Oct-24,21.26,21.43,21.05,21.05,9194170
14-Oct-24,21.01,21.35,20.93,21.16,10266213
11-Oct-24,20.74,21.28,20.74,21.22,14024502
10-Oct-24,20.76,21.03,20.69,21.02,14138083
09-Oct-24,21.20,21.24,20.66,20.70,13095273
08-Oct-24,21.28,21.50,21.21,21.29,9015689
07-Oct-24,21.55,21.67,21.37,21.37,5859719
04-Oct-24,21.41,21.55,21.35,21.55,8372838
03-Oct-24,21.89,21.89,21.41,21.41,13947714
02-Oct-24,22.03,22.14,21.78,21.78,17251101
01-Oct-24,21.80,21.98,21.64,21.81,19353916
30-Sep-24,21.85,22.05,21.72,21.79,9754257
27-Sep-24,22.02,22.15,21.84,21.84,11658406
26-Sep-24,22.10,22.24,22.01,22.04,6225361
25-Sep-24,22.00,22.19,21.97,22.04,6590786
24-Sep-24,22.20,22.40,22.00,22.00,10616378
23-Sep-24,22.56,22.72,22.07,22.10,16721854
20-Sep-24,23.03,23.03,22.62,22.65,13198759
19-Sep-24,23.08,23.17,22.85,22.88,6843945
18-Sep-24,23.20,23.32,23.05,23.05,8167731
17-Sep-24,23.35,23.35,23.07,23.19,4268384
16-Sep-24,23.50,23.63,23.28,23.30,6750346
13-Sep-24,23.04,23.50,23.04,23.50,11326218
12-Sep-24,23.09,23.14,22.91,23.04,7047227
11-Sep-24,23.42,23.42,23.08,23.08,14307599
10-Sep-24,23.20,23.43,23.02,23.38,17561051
09-Sep-24,23.20,23.20,22.92,23.16,6958406
06-Sep-24,23.66,23.67,22.95,23.01,14680080
05-Sep-24,23.44,23.71,23.37,23.64,16245670
04-Sep-24,23.42,23.67,23.30,23.44,14065969
03-Sep-24,23.31,23.48,23.00,23.40,18118401
02-Sep-24,23.25,23.50,22.82,23.50,16358431
30-Aug-24,23.19,23.25,22.86,23.25,18676187
29-Aug-24,23.40,23.50,23.17,23.17,13126088
28-Aug-24,23.04,23.40,22.96,23.40,14486700
27-Aug-24,23.56,23.60,23.02,23.03,12569832
26-Aug-24,23.64,23.74,23.35,23.67,63222699
23-Aug-24,23.60,23.65,23.36,23.55,11991623
22-Aug-24,23.51,23.55,23.25,23.45,43974576
21-Aug-24,24.13,24.13,23.48,23.49,8895942
20-Aug-24,23.67,24.25,23.59,24.03,28026630
19-Aug-24,22.70,23.51,22.62,23.51,12713285
16-Aug-24,22.64,23.00,22.45,22.53,25931499
15-Aug-24,22.68,22.80,22.46,22.53,22691232
14-Aug-24,22.63,22.97,22.38,22.69,31938036
13-Aug-24,22.71,22.78,22.51,22.54,11379748
12-Aug-24,23.12,23.21,22.60,22.60,11823776
09-Aug-24,22.25,23.32,22.18,23.13,20742621
08-Aug-24,21.84,22.26,21.83,22.18,12406133
07-Aug-24,22.21,22.46,21.76,21.91,9205005
06-Aug-24,22.27,22.49,22.03,22.10,34705195
05-Aug-24,22.22,22.32,21.91,22.17,17840401
02-Aug-24,22.69,23.06,22.51,22.75,11085542
01-Aug-24,22.02,22.65,22.02,22.58,19720085
31-Jul-24,22.41,22.42,21.82,22.02,14724773
30-Jul-24,22.38,22.38,22.07,22.23,11890687
29-Jul-24,22.40,22.44,22.14,22.38,5116038
26-Jul-24,22.40,22.47,22.18,22.36,3899311
25-Jul-24,22.87,22.95,22.31,22.31,9388973
24-Jul-24,23.31,23.31,22.87,22.87,7499393
23-Jul-24,23.17,23.65,23.16,23.31,14875287
22-Jul-24,22.56,23.17,22.49,23.17,10251877
19-Jul-24,22.60,22.87,22.53,22.59,16177595
18-Jul-24,22.94,22.94,22.53,22.59,9763529
17-Jul-24,23.02,23.07,22.71,22.96,14842785
16-Jul-24,23.25,23.35,22.69,22.96,37544081
15-Jul-24,23.27,23.51,23.12,23.26,10169673
12-Jul-24,22.95,23.26,22.75,23.20,12203234
11-Jul-24,22.64,22.95,22.47,22.95,7193459
10-Jul-24,22.60,22.85,22.50,22.50,7225335
09-Jul-24,22.67,22.67,22.31,22.49,7239935
08-Jul-24,22.48,22.67,22.24,22.67,10977740
05-Jul-24,22.12,22.56,21.97,22.48,13302000
04-Jul-24,21.49,22.19,21.49,22.10,10031430
03-Jul-24,21.46,21.60,21.32,21.40,9082080
02-Jul-24,21.15,21.47,21.14,21.38,11228259
01-Jul-24,21.46,21.53,20.84,21.12,22334363
28-Jun-24,22.33,22.48,22.10,22.14,16656243
27-Jun-24,21.88,22.34,21.78,22.28,15213341
26-Jun-24,22.35,22.46,21.79,21.79,13154476
25-Jun-24,21.77,22.35,21.77,22.27,72947925
24-Jun-24,21.00,21.68,20.92,21.62,10273677
21-Jun-24,21.01,21.08,20.81,20.93,8089255
20-Jun-24,20.87,21.17,20.85,21.01,7868368
19-Jun-24,20.79,21.01,20.63,20.82,8348702
18-Jun-24,20.94,21.10,20.71,20.80,11985483
17-Jun-24,20.96,21.06,20.80,20.87,5634290
14-Jun-24,20.84,21.11,20.70,20.96,5937285
13-Jun-24,20.88,20.88,20.57,20.83,15713747
12-Jun-24,21.09,21.09,20.71,20.89,11806390
11-Jun-24,20.75,21.13,20.75,20.98,6607753
10-Jun-24,21.05,21.05,20.70,20.75,18147653
07-Jun-24,21.29,21.34,20.94,21.04,11359875
06-Jun-24,21.20,21.54,21.14,21.52,11405672
05-Jun-24,21.24,21.46,21.06,21.10,13409663
04-Jun-24,21.52,21.58,21.08,21.24,24733967
03-Jun-24,21.60,21.63,21.40,21.48,26899977
31-May-24,21.75,21.77,21.41,21.59,21652510
29-May-24,21.92,21.98,21.56,21.76,9726737
28-May-24,22.25,22.32,21.84,21.99,10522281
27-May-24,21.85,22.10,21.59,22.10,7314299
24-May-24,21.52,21.85,21.49,21.74,13129778
23-May-24,21.71,21.75,21.33,21.52,17471648
22-May-24,22.25,22.25,21.63,21.71,13895363
21-May-24,22.20,22.43,21.91,22.33,11787939
20-May-24,22.07,22.22,21.91,22.17,8653649
17-May-24,22.19,22.22,21.78,22.05,19038690
16-May-24,22.36,22.60,22.05,22.19,14663606
15-May-24,22.30,22.45,22.17,22.36,10363027
14-May-24,22.44,22.60,22.17,22.40,13744764
13-May-24,21.92,22.47,21.79,22.41,22461416
10-May-24,22.15,22.44,21.74,21.91,20679989
09-May-24,22.46,22.46,21.74,22.15,46540790
*exoneração de responsabilidade e termos de uso