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 |
01/12/2023 | -0,14% | -0,03 | 21,96 | 21,99 | 21,75 | 22,20 | 16M | 4.930 |
30/11/2023 | 0,46% | 0,10 | 21,99 | 21,90 | 21,81 | 22,15 | 10M | 2.802 |
29/11/2023 | 0,64% | 0,14 | 21,89 | 21,80 | 21,65 | 22,00 | 12M | 2.993 |
28/11/2023 | 1,26% | 0,27 | 21,75 | 21,48 | 21,42 | 21,82 | 7M | 2.497 |
27/11/2023 | -0,92% | -0,20 | 21,48 | 21,61 | 21,35 | 21,75 | 10M | 2.815 |
24/11/2023 | 0,42% | 0,09 | 21,68 | 21,50 | 21,43 | 21,78 | 11M | 2.959 |
23/11/2023 | -0,74% | -0,16 | 21,59 | 21,84 | 21,53 | 21,98 | 9M | 2.362 |
22/11/2023 | 0,69% | 0,15 | 21,75 | 21,65 | 21,60 | 22,21 | 14M | 3.260 |
21/11/2023 | -1,37% | -0,30 | 21,60 | 21,89 | 21,51 | 21,95 | 10M | 3.080 |
20/11/2023 | -0,14% | -0,03 | 21,90 | 21,91 | 21,75 | 22,27 | 12M | 3.329 |
17/11/2023 | 0,27% | 0,06 | 21,93 | 22,03 | 21,70 | 22,17 | 15M | 3.168 |
|
16/11/2023 | 2,77% | 0,59 | 21,87 | 21,30 | 21,20 | 22,01 | 23M | 4.515 |
14/11/2023 | 3,40% | 0,70 | 21,28 | 20,50 | 20,50 | 21,38 | 20M | 5.827 |
13/11/2023 | -1,63% | -0,34 | 20,58 | 20,84 | 20,51 | 21,12 | 12M | 3.698 |
10/11/2023 | 2,00% | 0,41 | 20,92 | 20,46 | 20,46 | 21,00 | 16M | 4.066 |
09/11/2023 | 1,84% | 0,37 | 20,51 | 20,24 | 20,09 | 20,87 | 15M | 3.024 |
08/11/2023 | 0,45% | 0,09 | 20,14 | 20,06 | 19,85 | 20,38 | 10M | 2.611 |
07/11/2023 | 1,06% | 0,21 | 20,05 | 19,83 | 19,77 | 20,25 | 11M | 2.760 |
06/11/2023 | -0,80% | -0,16 | 19,84 | 19,96 | 19,69 | 20,04 | 9M | 2.407 |
03/11/2023 | 5,26% | 1,00 | 20,00 | 19,16 | 19,16 | 20,12 | 12M | 3.137 |
01/11/2023 | 1,55% | 0,29 | 19,00 | 18,71 | 18,71 | 19,10 | 8M | 2.823 |
31/10/2023 | -0,16% | -0,03 | 18,71 | 18,88 | 18,54 | 18,90 | 9M | 2.917 |
30/10/2023 | -1,32% | -0,25 | 18,74 | 19,00 | 18,71 | 19,15 | 12M | 3.528 |
27/10/2023 | -1,45% | -0,28 | 18,99 | 19,37 | 18,81 | 19,44 | 7M | 2.405 |
26/10/2023 | 0,31% | 0,06 | 19,27 | 19,26 | 18,98 | 19,50 | 11M | 3.281 |
25/10/2023 | -1,34% | -0,26 | 19,21 | 19,48 | 19,14 | 19,76 | 6M | 2.034 |
24/10/2023 | 0,88% | 0,17 | 19,47 | 19,50 | 19,22 | 19,58 | 9M | 2.683 |
23/10/2023 | -0,26% | -0,05 | 19,30 | 19,16 | 19,07 | 19,48 | 8M | 2.632 |
20/10/2023 | -1,33% | -0,26 | 19,35 | 19,48 | 19,15 | 19,67 | 9M | 2.935 |
19/10/2023 | 1,03% | 0,20 | 19,61 | 19,40 | 19,28 | 19,84 | 23M | 4.804 |
18/10/2023 | -0,97% | -0,19 | 19,41 | 19,51 | 19,29 | 19,79 | 11M | 2.990 |
17/10/2023 | -2,44% | -0,49 | 19,60 | 19,99 | 19,60 | 20,02 | 14M | 3.149 |
16/10/2023 | 1,41% | 0,28 | 20,09 | 19,90 | 19,69 | 20,17 | 11M | 3.229 |
13/10/2023 | -0,20% | -0,04 | 19,81 | 19,85 | 19,56 | 19,99 | 11M | 4.141 |
11/10/2023 | 0,56% | 0,11 | 19,85 | 19,75 | 19,63 | 19,86 | 7M | 2.410 |
10/10/2023 | -0,10% | -0,02 | 19,74 | 19,81 | 19,65 | 19,98 | 9M | 2.903 |
09/10/2023 | 0,05% | 0,01 | 19,76 | 19,68 | 19,37 | 19,82 | 13M | 3.683 |
06/10/2023 | 0,56% | 0,11 | 19,75 | 19,59 | 19,18 | 19,98 | 13M | 3.766 |
05/10/2023 | -1,06% | -0,21 | 19,64 | 19,86 | 19,30 | 20,09 | 10M | 2.843 |
04/10/2023 | 2,11% | 0,41 | 19,85 | 19,48 | 19,11 | 19,85 | 15M | 3.063 |
03/10/2023 | -0,66% | -0,13 | 19,44 | 19,52 | 19,35 | 19,88 | 15M | 5.101 |
02/10/2023 | -1,71% | -0,34 | 19,57 | 19,92 | 19,29 | 19,97 | 10M | 3.441 |
29/09/2023 | 0,50% | 0,10 | 19,91 | 19,99 | 19,79 | 20,20 | 12M | 2.265 |
28/09/2023 | 2,27% | 0,44 | 19,81 | 19,29 | 19,29 | 19,98 | 8M | 2.479 |
27/09/2023 | -0,82% | -0,16 | 19,37 | 19,62 | 19,20 | 19,90 | 13M | 3.229 |
26/09/2023 | -1,21% | -0,24 | 19,53 | 19,64 | 19,16 | 19,64 | 22M | 5.335 |
25/09/2023 | -1,74% | -0,35 | 19,77 | 20,00 | 19,49 | 20,08 | 15M | 5.022 |
22/09/2023 | -0,79% | -0,16 | 20,12 | 20,36 | 19,96 | 20,60 | 9M | 2.792 |
21/09/2023 | -2,36% | -0,49 | 20,28 | 20,53 | 20,28 | 20,65 | 17M | 3.406 |
20/09/2023 | 0,87% | 0,18 | 20,77 | 20,55 | 20,45 | 20,77 | 14M | 3.991 |
19/09/2023 | 0,05% | 0,01 | 20,59 | 20,57 | 20,37 | 20,77 | 14M | 2.933 |
18/09/2023 | -0,77% | -0,16 | 20,58 | 20,79 | 20,30 | 20,79 | 12M | 2.912 |
15/09/2023 | 2,78% | 0,56 | 20,74 | 20,19 | 20,02 | 20,74 | 15M | 4.504 |
14/09/2023 | 4,40% | 0,85 | 20,18 | 19,26 | 19,26 | 20,34 | 21M | 5.477 |
13/09/2023 | 0,42% | 0,08 | 19,33 | 19,32 | 19,18 | 19,49 | 8M | 2.619 |
12/09/2023 | 2,45% | 0,46 | 19,25 | 18,78 | 18,78 | 19,30 | 10M | 3.410 |
11/09/2023 | 2,40% | 0,44 | 18,79 | 18,60 | 18,51 | 18,82 | 9M | 2.648 |
08/09/2023 | -0,05% | -0,01 | 18,35 | 18,36 | 18,32 | 18,49 | 6M | 1.686 |
06/09/2023 | -1,61% | -0,30 | 18,36 | 18,66 | 18,36 | 18,86 | 6M | 1.836 |
05/09/2023 | -0,48% | -0,09 | 18,66 | 18,71 | 18,52 | 18,88 | 9M | 3.039 |
04/09/2023 | 0,43% | 0,08 | 18,75 | 18,72 | 18,51 | 18,88 | 9M | 2.747 |
01/09/2023 | 0,54% | 0,10 | 18,67 | 18,56 | 18,35 | 19,08 | 26M | 7.289 |
31/08/2023 | -2,93% | -0,56 | 18,57 | 19,13 | 18,34 | 19,15 | 16M | 3.516 |
30/08/2023 | -1,29% | -0,25 | 19,13 | 19,44 | 19,01 | 19,45 | 17M | 5.112 |
29/08/2023 | 5,33% | 0,98 | 19,38 | 18,41 | 18,35 | 19,44 | 23M | 5.174 |
28/08/2023 | 3,43% | 0,61 | 18,40 | 17,85 | 17,80 | 18,41 | 25M | 5.179 |
25/08/2023 | -1,06% | -0,19 | 17,79 | 18,00 | 17,69 | 18,01 | 15M | 4.068 |
24/08/2023 | -3,33% | -0,62 | 17,98 | 18,66 | 17,86 | 18,66 | 30M | 5.877 |
23/08/2023 | -0,11% | -0,02 | 18,60 | 18,62 | 18,45 | 18,67 | 13M | 3.452 |
22/08/2023 | 0,59% | 0,11 | 18,62 | 18,67 | 18,42 | 18,72 | 12M | 3.585 |
21/08/2023 | 1,31% | 0,24 | 18,51 | 18,34 | 18,07 | 18,68 | 14M | 4.327 |
18/08/2023 | 0,44% | 0,08 | 18,27 | 18,12 | 17,85 | 18,27 | 24M | 6.525 |
17/08/2023 | -1,20% | -0,22 | 18,19 | 18,44 | 18,10 | 18,47 | 12M | 3.360 |
16/08/2023 | -0,22% | -0,04 | 18,41 | 18,55 | 18,35 | 18,79 | 12M | 3.005 |
15/08/2023 | -0,54% | -0,10 | 18,45 | 18,53 | 18,09 | 18,55 | 20M | 6.404 |
14/08/2023 | -0,22% | -0,04 | 18,55 | 18,59 | 17,91 | 18,79 | 26M | 8.741 |
11/08/2023 | -3,43% | -0,66 | 18,59 | 19,25 | 18,49 | 19,27 | 22M | 5.290 |
10/08/2023 | 0,47% | 0,09 | 19,25 | 19,23 | 19,14 | 19,40 | 8M | 2.137 |
09/08/2023 | -0,78% | -0,15 | 19,16 | 19,36 | 19,04 | 19,43 | 7M | 2.292 |
08/08/2023 | 0,00% | 0,00 | 19,31 | 19,24 | 19,03 | 19,53 | 7M | 2.260 |
07/08/2023 | -1,08% | -0,21 | 19,31 | 19,47 | 19,09 | 19,57 | 8M | 2.166 |
04/08/2023 | -0,66% | -0,13 | 19,52 | 19,59 | 19,43 | 19,85 | 16M | 4.182 |
03/08/2023 | 3,04% | 0,58 | 19,65 | 19,39 | 19,21 | 19,89 | 54M | 10.733 |
02/08/2023 | -0,47% | -0,09 | 19,07 | 19,24 | 19,04 | 19,41 | 15M | 3.632 |
01/08/2023 | 2,46% | 0,46 | 19,16 | 18,84 | 18,72 | 19,24 | 25M | 5.530 |
31/07/2023 | 1,52% | 0,28 | 18,70 | 18,48 | 18,48 | 18,81 | 14M | 3.312 |
28/07/2023 | 0,16% | 0,03 | 18,42 | 18,40 | 18,34 | 18,53 | 9M | 2.645 |
27/07/2023 | 0,33% | 0,06 | 18,39 | 18,33 | 18,32 | 18,60 | 9M | 2.751 |
26/07/2023 | -0,60% | -0,11 | 18,33 | 18,45 | 18,23 | 18,51 | 12M | 3.614 |
25/07/2023 | 0,05% | 0,01 | 18,44 | 18,47 | 18,42 | 18,73 | 18M | 5.735 |
24/07/2023 | -0,86% | -0,16 | 18,43 | 18,71 | 18,41 | 18,71 | 11M | 3.327 |
21/07/2023 | 0,81% | 0,15 | 18,59 | 18,49 | 18,38 | 18,71 | 12M | 3.213 |
20/07/2023 | 0,93% | 0,17 | 18,44 | 18,29 | 18,22 | 18,56 | 14M | 4.957 |
19/07/2023 | 0,33% | 0,06 | 18,27 | 18,39 | 18,10 | 18,42 | 11M | 3.058 |
18/07/2023 | 0,17% | 0,03 | 18,21 | 18,24 | 18,07 | 18,46 | 13M | 4.157 |
17/07/2023 | 2,42% | 0,43 | 18,18 | 17,74 | 17,70 | 18,25 | 14M | 4.365 |
14/07/2023 | -1,22% | -0,22 | 17,75 | 18,02 | 17,73 | 18,04 | 12M | 4.089 |
13/07/2023 | -0,11% | -0,02 | 17,97 | 17,99 | 17,88 | 18,11 | 10M | 3.275 |
12/07/2023 | -0,55% | -0,10 | 17,99 | 18,09 | 17,86 | 18,16 | 15M | 3.630 |
11/07/2023 | -0,11% | -0,02 | 18,09 | 18,14 | 17,76 | 18,14 | 12M | 3.791 |
10/07/2023 | -0,17% | -0,03 | 18,11 | 18,21 | 17,98 | 18,23 | 12M | 4.122 |
07/07/2023 | -0,22% | -0,04 | 18,14 | 18,18 | 18,05 | 18,29 | 15M | 4.373 |
06/07/2023 | -1,41% | -0,26 | 18,18 | 18,20 | 17,95 | 18,51 | 14M | 4.484 |
05/07/2023 | 1,77% | 0,32 | 18,44 | 18,13 | 17,97 | 18,47 | 22M | 5.734 |
04/07/2023 | -0,44% | -0,08 | 18,12 | 18,20 | 18,05 | 18,34 | 9M | 2.822 |
03/07/2023 | -4,56% | -0,87 | 18,20 | 18,00 | 17,67 | 18,27 | 26M | 7.318 |
30/06/2023 | 2,20% | 0,41 | 19,07 | 18,83 | 18,81 | 19,19 | 25M | 5.717 |
29/06/2023 | 1,74% | 0,32 | 18,66 | 18,48 | 18,35 | 18,77 | 15M | 3.784 |
28/06/2023 | -1,50% | -0,28 | 18,34 | 18,75 | 18,26 | 18,80 | 26M | 7.411 |
27/06/2023 | 1,36% | 0,25 | 18,62 | 18,80 | 18,36 | 19,00 | 25M | 7.023 |
26/06/2023 | -0,49% | -0,09 | 18,37 | 18,51 | 18,04 | 18,53 | 15M | 3.821 |
23/06/2023 | 1,37% | 0,25 | 18,46 | 18,20 | 18,15 | 18,51 | 10M | 3.411 |
22/06/2023 | -3,14% | -0,59 | 18,21 | 18,73 | 18,02 | 18,96 | 21M | 6.314 |
21/06/2023 | -0,05% | -0,01 | 18,80 | 18,75 | 18,74 | 18,95 | 16M | 3.543 |
20/06/2023 | 1,24% | 0,23 | 18,81 | 18,60 | 18,35 | 18,81 | 19M | 5.268 |
19/06/2023 | 5,03% | 0,89 | 18,58 | 17,87 | 17,82 | 18,59 | 15M | 4.201 |
16/06/2023 | 0,17% | 0,03 | 17,69 | 17,67 | 17,40 | 17,79 | 17M | 4.078 |
15/06/2023 | -1,29% | -0,23 | 17,66 | 17,91 | 17,66 | 18,52 | 50M | 8.360 |
14/06/2023 | 0,22% | 0,04 | 17,89 | 18,08 | 17,60 | 18,12 | 23M | 5.551 |
13/06/2023 | -2,46% | -0,45 | 17,85 | 18,35 | 17,81 | 18,36 | 14M | 3.688 |
12/06/2023 | 1,61% | 0,29 | 18,30 | 18,20 | 18,01 | 18,50 | 16M | 3.679 |
09/06/2023 | 2,27% | 0,40 | 18,01 | 17,62 | 17,62 | 18,32 | 22M | 6.227 |
07/06/2023 | -0,51% | -0,09 | 17,61 | 17,74 | 17,51 | 17,85 | 11M | 3.705 |
06/06/2023 | 2,14% | 0,37 | 17,70 | 17,38 | 17,26 | 17,79 | 11M | 3.249 |
05/06/2023 | 0,99% | 0,17 | 17,33 | 17,26 | 16,97 | 17,37 | 13M | 3.496 |
02/06/2023 | 2,14% | 0,36 | 17,16 | 16,86 | 16,81 | 17,26 | 15M | 4.597 |
01/06/2023 | 0,96% | 0,16 | 16,80 | 16,75 | 16,52 | 16,86 | 17M | 5.557 |
31/05/2023 | 0,00% | 0,00 | 16,64 | 16,52 | 16,49 | 16,72 | 17M | 4.720 |
30/05/2023 | 0,24% | 0,04 | 16,64 | 16,65 | 16,49 | 16,76 | 17M | 5.485 |
29/05/2023 | -2,64% | -0,45 | 16,60 | 17,12 | 16,60 | 17,17 | 30M | 7.570 |
26/05/2023 | -0,29% | -0,05 | 17,05 | 17,24 | 16,92 | 17,39 | 22M | 5.321 |
25/05/2023 | 0,35% | 0,06 | 17,10 | 17,05 | 17,04 | 17,77 | 31M | 7.311 |
24/05/2023 | -2,41% | -0,42 | 17,04 | 17,67 | 17,01 | 17,76 | 18M | 5.682 |
23/05/2023 | - | - | 17,46 | 17,33 | 17,07 | 17,71 | 19M | 5.767 |
Date,Open,High,Low,Close,Volume
01-Dec-23,21.99,22.20,21.75,21.96,16396091
30-Nov-23,21.90,22.15,21.81,21.99,10098714
29-Nov-23,21.80,22.00,21.65,21.89,12201230
28-Nov-23,21.48,21.82,21.42,21.75,7252978
27-Nov-23,21.61,21.75,21.35,21.48,9757088
24-Nov-23,21.50,21.78,21.43,21.68,11048693
23-Nov-23,21.84,21.98,21.53,21.59,9296300
22-Nov-23,21.65,22.21,21.60,21.75,13567067
21-Nov-23,21.89,21.95,21.51,21.60,10069670
20-Nov-23,21.91,22.27,21.75,21.90,11883773
17-Nov-23,22.03,22.17,21.70,21.93,15432222
16-Nov-23,21.30,22.01,21.20,21.87,22637536
14-Nov-23,20.50,21.38,20.50,21.28,20083448
13-Nov-23,20.84,21.12,20.51,20.58,11502440
10-Nov-23,20.46,21.00,20.46,20.92,16161749
09-Nov-23,20.24,20.87,20.09,20.51,14585790
08-Nov-23,20.06,20.38,19.85,20.14,10003216
07-Nov-23,19.83,20.25,19.77,20.05,11230007
06-Nov-23,19.96,20.04,19.69,19.84,8543955
03-Nov-23,19.16,20.12,19.16,20.00,11571786
01-Nov-23,18.71,19.10,18.71,19.00,8020737
31-Oct-23,18.88,18.90,18.54,18.71,9140244
30-Oct-23,19.00,19.15,18.71,18.74,12149523
27-Oct-23,19.37,19.44,18.81,18.99,7476727
26-Oct-23,19.26,19.50,18.98,19.27,11362111
25-Oct-23,19.48,19.76,19.14,19.21,6109631
24-Oct-23,19.50,19.58,19.22,19.47,8712759
23-Oct-23,19.16,19.48,19.07,19.30,7521043
20-Oct-23,19.48,19.67,19.15,19.35,9487746
19-Oct-23,19.40,19.84,19.28,19.61,22640598
18-Oct-23,19.51,19.79,19.29,19.41,11005650
17-Oct-23,19.99,20.02,19.60,19.60,13698736
16-Oct-23,19.90,20.17,19.69,20.09,11311679
13-Oct-23,19.85,19.99,19.56,19.81,10864464
11-Oct-23,19.75,19.86,19.63,19.85,6937454
10-Oct-23,19.81,19.98,19.65,19.74,8860141
09-Oct-23,19.68,19.82,19.37,19.76,12557648
06-Oct-23,19.59,19.98,19.18,19.75,12620664
05-Oct-23,19.86,20.09,19.30,19.64,9737104
04-Oct-23,19.48,19.85,19.11,19.85,14748010
03-Oct-23,19.52,19.88,19.35,19.44,15476303
02-Oct-23,19.92,19.97,19.29,19.57,10162036
29-Sep-23,19.99,20.20,19.79,19.91,12326701
28-Sep-23,19.29,19.98,19.29,19.81,7909522
27-Sep-23,19.62,19.90,19.20,19.37,13468308
26-Sep-23,19.64,19.64,19.16,19.53,21750363
25-Sep-23,20.00,20.08,19.49,19.77,14702208
22-Sep-23,20.36,20.60,19.96,20.12,9191995
21-Sep-23,20.53,20.65,20.28,20.28,16824158
20-Sep-23,20.55,20.77,20.45,20.77,13995333
19-Sep-23,20.57,20.77,20.37,20.59,13967532
18-Sep-23,20.79,20.79,20.30,20.58,11715865
15-Sep-23,20.19,20.74,20.02,20.74,15296945
14-Sep-23,19.26,20.34,19.26,20.18,20933526
13-Sep-23,19.32,19.49,19.18,19.33,8468008
12-Sep-23,18.78,19.30,18.78,19.25,9584830
11-Sep-23,18.60,18.82,18.51,18.79,8754079
08-Sep-23,18.36,18.49,18.32,18.35,6411648
06-Sep-23,18.66,18.86,18.36,18.36,5841079
05-Sep-23,18.71,18.88,18.52,18.66,9071226
04-Sep-23,18.72,18.88,18.51,18.75,8658047
01-Sep-23,18.56,19.08,18.35,18.67,25835441
31-Aug-23,19.13,19.15,18.34,18.57,16384731
30-Aug-23,19.44,19.45,19.01,19.13,17078785
29-Aug-23,18.41,19.44,18.35,19.38,23491571
28-Aug-23,17.85,18.41,17.80,18.40,25174811
25-Aug-23,18.00,18.01,17.69,17.79,14588972
24-Aug-23,18.66,18.66,17.86,17.98,30143484
23-Aug-23,18.62,18.67,18.45,18.60,12920849
22-Aug-23,18.67,18.72,18.42,18.62,12245603
21-Aug-23,18.34,18.68,18.07,18.51,14339765
18-Aug-23,18.12,18.27,17.85,18.27,24419537
17-Aug-23,18.44,18.47,18.10,18.19,12390594
16-Aug-23,18.55,18.79,18.35,18.41,11915256
15-Aug-23,18.53,18.55,18.09,18.45,20090458
14-Aug-23,18.59,18.79,17.91,18.55,25610025
11-Aug-23,19.25,19.27,18.49,18.59,22044779
10-Aug-23,19.23,19.40,19.14,19.25,7682125
09-Aug-23,19.36,19.43,19.04,19.16,6921751
08-Aug-23,19.24,19.53,19.03,19.31,7133951
07-Aug-23,19.47,19.57,19.09,19.31,8331195
04-Aug-23,19.59,19.85,19.43,19.52,15795852
03-Aug-23,19.39,19.89,19.21,19.65,54020836
02-Aug-23,19.24,19.41,19.04,19.07,14742452
01-Aug-23,18.84,19.24,18.72,19.16,24674611
31-Jul-23,18.48,18.81,18.48,18.70,14274153
28-Jul-23,18.40,18.53,18.34,18.42,8666149
27-Jul-23,18.33,18.60,18.32,18.39,9268325
26-Jul-23,18.45,18.51,18.23,18.33,12093680
25-Jul-23,18.47,18.73,18.42,18.44,18087830
24-Jul-23,18.71,18.71,18.41,18.43,10834049
21-Jul-23,18.49,18.71,18.38,18.59,12070831
20-Jul-23,18.29,18.56,18.22,18.44,13684368
19-Jul-23,18.39,18.42,18.10,18.27,10593818
18-Jul-23,18.24,18.46,18.07,18.21,13151779
17-Jul-23,17.74,18.25,17.70,18.18,13656208
14-Jul-23,18.02,18.04,17.73,17.75,11580845
13-Jul-23,17.99,18.11,17.88,17.97,9752701
12-Jul-23,18.09,18.16,17.86,17.99,15112218
11-Jul-23,18.14,18.14,17.76,18.09,12499089
10-Jul-23,18.21,18.23,17.98,18.11,12451550
07-Jul-23,18.18,18.29,18.05,18.14,14838257
06-Jul-23,18.20,18.51,17.95,18.18,14437316
05-Jul-23,18.13,18.47,17.97,18.44,21717410
04-Jul-23,18.20,18.34,18.05,18.12,8867517
03-Jul-23,18.00,18.27,17.67,18.20,25901470
30-Jun-23,18.83,19.19,18.81,19.07,25102075
29-Jun-23,18.48,18.77,18.35,18.66,14667757
28-Jun-23,18.75,18.80,18.26,18.34,25927886
27-Jun-23,18.80,19.00,18.36,18.62,24860093
26-Jun-23,18.51,18.53,18.04,18.37,14786880
23-Jun-23,18.20,18.51,18.15,18.46,10446937
22-Jun-23,18.73,18.96,18.02,18.21,21389141
21-Jun-23,18.75,18.95,18.74,18.80,15929252
20-Jun-23,18.60,18.81,18.35,18.81,18600032
19-Jun-23,17.87,18.59,17.82,18.58,15023406
16-Jun-23,17.67,17.79,17.40,17.69,17300018
15-Jun-23,17.91,18.52,17.66,17.66,50346021
14-Jun-23,18.08,18.12,17.60,17.89,23344217
13-Jun-23,18.35,18.36,17.81,17.85,14043240
12-Jun-23,18.20,18.50,18.01,18.30,15704514
09-Jun-23,17.62,18.32,17.62,18.01,22367816
07-Jun-23,17.74,17.85,17.51,17.61,11038538
06-Jun-23,17.38,17.79,17.26,17.70,11354084
05-Jun-23,17.26,17.37,16.97,17.33,12706888
02-Jun-23,16.86,17.26,16.81,17.16,15469765
01-Jun-23,16.75,16.86,16.52,16.80,16751006
31-May-23,16.52,16.72,16.49,16.64,17220528
30-May-23,16.65,16.76,16.49,16.64,16757145
29-May-23,17.12,17.17,16.60,16.60,29554728
26-May-23,17.24,17.39,16.92,17.05,21719150
25-May-23,17.05,17.77,17.04,17.10,31244499
24-May-23,17.67,17.76,17.01,17.04,18351543
23-May-23,17.33,17.71,17.07,17.46,18602512
*exoneração de responsabilidade e termos de uso