Cotação atual, histórico e gráfico do papel: ACNB34
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 |
30/06/2022 | -0,39% | -5,71 | 1.447,10 | 1.454,35 | 1.444,51 | 1.456,41 | 62K | 19 |
29/06/2022 | -3,15% | -47,19 | 1.452,81 | 1.452,81 | 1.452,81 | 1.452,81 | 44K | 1 |
28/06/2022 | -2,21% | -33,83 | 1.500,00 | 1.500,00 | 1.500,00 | 1.500,00 | 2K | 1 |
27/06/2022 | -2,15% | -33,66 | 1.533,83 | 1.527,60 | 1.527,60 | 1.533,83 | 736K | 3 |
24/06/2022 | 5,25% | 78,15 | 1.567,49 | 1.516,70 | 1.516,70 | 1.567,49 | 559K | 2 |
23/06/2022 | 1,69% | 24,79 | 1.489,34 | 1.484,89 | 1.484,89 | 1.489,34 | 9K | 3 |
22/06/2022 | 0,72% | 10,47 | 1.464,55 | 1.462,50 | 1.462,50 | 1.464,55 | 2M | 7 |
21/06/2022 | 2,84% | 40,10 | 1.454,08 | 1.446,39 | 1.446,00 | 1.454,08 | 301K | 4 |
20/06/2022 | -0,28% | -3,97 | 1.413,98 | 1.443,76 | 1.407,29 | 1.448,03 | 296K | 5 |
17/06/2022 | -0,38% | -5,43 | 1.417,95 | 1.417,95 | 1.417,95 | 1.417,95 | 1K | 1 |
15/06/2022 | 0,65% | 9,15 | 1.423,38 | 1.426,92 | 1.412,76 | 1.429,82 | 83K | 32 |
|
14/06/2022 | -0,37% | -5,26 | 1.414,23 | 1.408,59 | 1.397,31 | 1.416,15 | 96K | 31 |
13/06/2022 | -0,78% | -11,13 | 1.419,49 | 1.430,62 | 1.419,49 | 1.430,62 | 54K | 2 |
10/06/2022 | -3,17% | -46,91 | 1.430,62 | 1.436,02 | 1.430,62 | 1.436,02 | 140K | 2 |
07/06/2022 | 0,78% | 11,49 | 1.477,53 | 1.480,44 | 1.477,53 | 1.480,44 | 160K | 2 |
06/06/2022 | 0,90% | 13,07 | 1.466,04 | 1.466,04 | 1.466,04 | 1.466,04 | 147K | 1 |
03/06/2022 | 0,87% | 12,59 | 1.452,97 | 1.461,79 | 1.452,97 | 1.461,79 | 4K | 2 |
02/06/2022 | 0,31% | 4,38 | 1.440,38 | 1.440,00 | 1.440,00 | 1.440,38 | 288K | 2 |
01/06/2022 | 1,15% | 16,38 | 1.436,00 | 1.436,00 | 1.436,00 | 1.436,00 | 1K | 1 |
31/05/2022 | -1,42% | -20,50 | 1.419,62 | 1.410,85 | 1.410,85 | 1.429,93 | 47K | 31 |
27/05/2022 | 3,42% | 47,62 | 1.440,12 | 1.433,09 | 1.433,09 | 1.440,12 | 248K | 3 |
26/05/2022 | 4,37% | 58,36 | 1.392,50 | 1.380,00 | 1.380,00 | 1.392,50 | 7K | 2 |
24/05/2022 | -1,69% | -22,96 | 1.334,14 | 1.324,64 | 1.324,64 | 1.334,14 | 135K | 2 |
23/05/2022 | 1,31% | 17,51 | 1.357,10 | 1.357,10 | 1.357,10 | 1.357,10 | 258K | 2 |
20/05/2022 | -0,89% | -12,06 | 1.339,59 | 1.344,80 | 1.323,54 | 1.344,80 | 404K | 3 |
19/05/2022 | -0,85% | -11,64 | 1.351,65 | 1.351,65 | 1.351,65 | 1.351,65 | 32K | 1 |
18/05/2022 | -5,30% | -76,26 | 1.363,29 | 1.407,38 | 1.359,81 | 1.412,00 | 275K | 101 |
17/05/2022 | -0,83% | -12,10 | 1.439,55 | 1.452,90 | 1.431,28 | 1.452,90 | 148K | 102 |
16/05/2022 | 0,94% | 13,58 | 1.451,65 | 1.462,20 | 1.451,65 | 1.462,20 | 7K | 3 |
12/05/2022 | -1,15% | -16,77 | 1.438,07 | 1.438,07 | 1.438,07 | 1.438,07 | 47K | 1 |
11/05/2022 | -2,44% | -36,34 | 1.454,84 | 1.465,00 | 1.444,48 | 1.465,00 | 25K | 4 |
10/05/2022 | 1,08% | 15,92 | 1.491,18 | 1.475,27 | 1.468,08 | 1.491,18 | 55K | 3 |
09/05/2022 | -0,96% | -14,29 | 1.475,26 | 1.485,00 | 1.475,26 | 1.485,00 | 9K | 2 |
06/05/2022 | -1,23% | -18,60 | 1.489,55 | 1.494,00 | 1.484,15 | 1.494,00 | 40K | 4 |
05/05/2022 | -2,89% | -44,93 | 1.508,15 | 1.508,15 | 1.508,15 | 1.508,15 | 8K | 1 |
04/05/2022 | 2,36% | 35,79 | 1.553,08 | 1.512,52 | 1.512,52 | 1.553,08 | 318K | 2 |
03/05/2022 | -1,33% | -20,40 | 1.517,29 | 1.517,29 | 1.517,29 | 1.517,29 | 306K | 2 |
02/05/2022 | 3,29% | 49,00 | 1.537,69 | 1.513,84 | 1.509,98 | 1.540,66 | 163K | 107 |
29/04/2022 | -2,51% | -38,31 | 1.488,69 | 1.516,74 | 1.488,69 | 1.516,74 | 1M | 2 |
27/04/2022 | 0,00% | 0,00 | 1.527,00 | 1.527,00 | 1.527,00 | 1.527,00 | 5K | 1 |
26/04/2022 | 1,07% | 16,14 | 1.527,00 | 1.539,15 | 1.527,00 | 1.542,25 | 163K | 3 |
22/04/2022 | 1,80% | 26,69 | 1.510,86 | 1.510,86 | 1.510,86 | 1.510,86 | 151K | 1 |
18/04/2022 | -3,00% | -45,83 | 1.484,17 | 1.484,17 | 1.484,17 | 1.484,17 | 3K | 2 |
14/04/2022 | 0,47% | 7,23 | 1.530,00 | 1.525,41 | 1.525,41 | 1.530,00 | 49K | 3 |
13/04/2022 | -1,69% | -26,23 | 1.522,77 | 1.535,00 | 1.522,77 | 1.535,00 | 9K | 2 |
11/04/2022 | -2,73% | -43,52 | 1.549,00 | 1.549,00 | 1.549,00 | 1.549,00 | 31K | 1 |
08/04/2022 | -1,22% | -19,70 | 1.592,52 | 1.598,94 | 1.592,52 | 1.598,94 | 18K | 2 |
06/04/2022 | 1,75% | 27,68 | 1.612,22 | 1.590,00 | 1.590,00 | 1.612,22 | 21K | 2 |
04/04/2022 | 0,34% | 5,30 | 1.584,54 | 1.577,00 | 1.577,00 | 1.584,54 | 399K | 3 |
01/04/2022 | -2,15% | -34,76 | 1.579,24 | 1.594,63 | 1.579,24 | 1.594,63 | 276K | 4 |
31/03/2022 | -0,37% | -6,00 | 1.614,00 | 1.614,00 | 1.614,00 | 1.614,00 | 34K | 2 |
30/03/2022 | 2,94% | 46,29 | 1.620,00 | 1.623,36 | 1.620,00 | 1.623,36 | 39K | 9 |
28/03/2022 | 1,34% | 20,78 | 1.573,71 | 1.567,80 | 1.563,12 | 1.573,71 | 319K | 5 |
25/03/2022 | -1,14% | -17,97 | 1.552,93 | 1.570,91 | 1.552,93 | 1.570,91 | 182K | 5 |
24/03/2022 | -0,65% | -10,33 | 1.570,90 | 1.557,75 | 1.557,75 | 1.570,90 | 19K | 2 |
23/03/2022 | -1,47% | -23,58 | 1.581,23 | 1.581,23 | 1.581,23 | 1.581,23 | 14K | 1 |
22/03/2022 | 0,74% | 11,77 | 1.604,81 | 1.619,21 | 1.603,74 | 1.619,21 | 16K | 10 |
21/03/2022 | -1,31% | -21,08 | 1.593,04 | 1.607,18 | 1.593,04 | 1.612,59 | 51K | 3 |
18/03/2022 | -0,20% | -3,22 | 1.614,12 | 1.603,57 | 1.603,57 | 1.614,12 | 567K | 2 |
17/03/2022 | -1,96% | -32,37 | 1.617,34 | 1.649,71 | 1.609,43 | 1.720,01 | 236K | 11 |
16/03/2022 | 0,73% | 11,96 | 1.649,71 | 1.637,75 | 1.636,52 | 1.649,71 | 671K | 7 |
15/03/2022 | 3,80% | 59,89 | 1.637,75 | 1.600,00 | 1.600,00 | 1.637,75 | 262K | 3 |
11/03/2022 | 1,37% | 21,29 | 1.577,86 | 1.577,86 | 1.577,86 | 1.577,86 | 489K | 1 |
10/03/2022 | 0,38% | 5,92 | 1.556,57 | 1.546,90 | 1.536,90 | 1.556,57 | 405K | 11 |
09/03/2022 | 1,34% | 20,50 | 1.550,65 | 1.541,27 | 1.541,27 | 1.562,13 | 209K | 6 |
08/03/2022 | -1,43% | -22,24 | 1.530,15 | 1.530,15 | 1.530,15 | 1.530,15 | 107K | 2 |
07/03/2022 | -1,80% | -28,44 | 1.552,39 | 1.569,33 | 1.552,39 | 1.569,33 | 33K | 3 |
04/03/2022 | -0,90% | -14,42 | 1.580,83 | 1.585,92 | 1.580,83 | 1.585,92 | 70K | 3 |
03/03/2022 | -1,54% | -24,95 | 1.595,25 | 1.616,76 | 1.592,46 | 1.624,40 | 306K | 84 |
02/03/2022 | -1,86% | -30,79 | 1.620,20 | 1.650,99 | 1.620,20 | 1.650,99 | 390K | 5 |
25/02/2022 | 1,91% | 30,90 | 1.650,99 | 1.620,09 | 1.602,18 | 1.665,37 | 231K | 84 |
24/02/2022 | 3,95% | 61,49 | 1.620,09 | 1.584,13 | 1.580,00 | 1.620,09 | 264K | 3 |
23/02/2022 | -4,31% | -70,18 | 1.558,60 | 1.585,98 | 1.558,60 | 1.611,91 | 385K | 6 |
22/02/2022 | -1,62% | -26,81 | 1.628,78 | 1.655,59 | 1.608,14 | 1.655,59 | 26K | 4 |
21/02/2022 | -0,16% | -2,72 | 1.655,59 | 1.617,08 | 1.617,08 | 1.655,59 | 3K | 2 |
18/02/2022 | -2,45% | -41,69 | 1.658,31 | 1.664,99 | 1.658,31 | 1.664,99 | 7K | 2 |
16/02/2022 | -0,86% | -14,71 | 1.700,00 | 1.700,00 | 1.700,00 | 1.700,00 | 8K | 1 |
15/02/2022 | 2,07% | 34,71 | 1.714,71 | 1.717,56 | 1.714,71 | 1.717,56 | 177K | 2 |
14/02/2022 | -3,42% | -59,44 | 1.680,00 | 1.680,00 | 1.680,00 | 1.680,00 | 17K | 1 |
11/02/2022 | -3,15% | -56,56 | 1.739,44 | 1.770,00 | 1.724,10 | 1.770,00 | 24K | 7 |
10/02/2022 | -3,35% | -62,30 | 1.796,00 | 1.817,22 | 1.785,60 | 1.817,22 | 965K | 9 |
09/02/2022 | 2,82% | 50,90 | 1.858,30 | 1.857,06 | 1.857,06 | 1.858,30 | 1M | 2 |
08/02/2022 | -0,96% | -17,60 | 1.807,40 | 1.825,00 | 1.807,40 | 1.825,00 | 488K | 7 |
07/02/2022 | -1,42% | -26,21 | 1.825,00 | 1.850,00 | 1.825,00 | 1.850,00 | 6K | 2 |
04/02/2022 | 0,69% | 12,74 | 1.851,21 | 1.845,00 | 1.845,00 | 1.858,00 | 72K | 4 |
03/02/2022 | -3,04% | -57,71 | 1.838,47 | 1.912,68 | 1.838,47 | 1.912,68 | 33K | 5 |
02/02/2022 | 1,66% | 30,88 | 1.896,18 | 1.892,44 | 1.892,44 | 1.896,18 | 38K | 5 |
01/02/2022 | 0,50% | 9,30 | 1.865,30 | 1.863,08 | 1.844,28 | 1.865,30 | 567K | 12 |
31/01/2022 | 3,98% | 71,00 | 1.856,00 | 1.856,00 | 1.856,00 | 1.856,00 | 7K | 1 |
28/01/2022 | -0,90% | -16,21 | 1.785,00 | 1.794,59 | 1.785,00 | 1.794,59 | 20K | 2 |
27/01/2022 | -1,10% | -20,01 | 1.801,21 | 1.820,44 | 1.801,21 | 1.834,75 | 738K | 6 |
25/01/2022 | -0,08% | -1,46 | 1.821,22 | 1.795,00 | 1.795,00 | 1.822,79 | 5K | 3 |
24/01/2022 | -0,59% | -10,86 | 1.822,68 | 1.804,38 | 1.804,38 | 1.822,68 | 27K | 3 |
21/01/2022 | -3,17% | -59,96 | 1.833,54 | 1.852,57 | 1.833,54 | 1.852,57 | 44K | 3 |
20/01/2022 | 0,19% | 3,50 | 1.893,50 | 1.893,50 | 1.893,50 | 1.893,50 | 11K | 2 |
19/01/2022 | -2,79% | -54,26 | 1.890,00 | 1.944,26 | 1.890,00 | 1.944,26 | 21K | 2 |
18/01/2022 | -1,30% | -25,70 | 1.944,26 | 1.917,00 | 1.917,00 | 1.944,26 | 75K | 3 |
17/01/2022 | 1,35% | 26,23 | 1.969,96 | 1.927,00 | 1.927,00 | 1.969,96 | 6K | 3 |
14/01/2022 | -3,99% | -80,78 | 1.943,73 | 1.980,00 | 1.943,73 | 1.980,00 | 60K | 3 |
13/01/2022 | -3,73% | -78,37 | 2.024,51 | 2.032,00 | 2.024,51 | 2.032,00 | 8K | 2 |
12/01/2022 | 0,38% | 7,88 | 2.102,88 | 2.104,71 | 2.102,88 | 2.117,44 | 296K | 13 |
11/01/2022 | -0,47% | -9,87 | 2.095,00 | 2.095,88 | 2.095,00 | 2.095,88 | 15K | 2 |
10/01/2022 | 0,71% | 14,87 | 2.104,87 | 2.058,92 | 2.047,01 | 2.108,81 | 220K | 99 |
07/01/2022 | -3,07% | -66,20 | 2.090,00 | 2.109,15 | 2.090,00 | 2.109,15 | 61K | 4 |
06/01/2022 | -5,50% | -125,47 | 2.156,20 | 2.156,50 | 2.144,62 | 2.156,50 | 32K | 10 |
05/01/2022 | -0,74% | -17,03 | 2.281,67 | 2.298,60 | 2.274,70 | 2.298,60 | 760K | 3 |
04/01/2022 | -0,59% | -13,61 | 2.298,70 | 2.350,00 | 2.298,45 | 2.351,58 | 3M | 33 |
03/01/2022 | 0,67% | 15,35 | 2.312,31 | 2.320,00 | 2.296,96 | 2.351,58 | 266K | 12 |
30/12/2021 | -2,81% | -66,41 | 2.296,96 | 2.310,31 | 2.296,96 | 2.315,49 | 2M | 20 |
29/12/2021 | 0,80% | 18,69 | 2.363,37 | 2.360,00 | 2.360,00 | 2.368,09 | 182K | 7 |
28/12/2021 | 0,23% | 5,38 | 2.344,68 | 2.339,30 | 2.339,30 | 2.349,37 | 61K | 6 |
27/12/2021 | 2,19% | 50,18 | 2.339,30 | 2.316,59 | 2.315,00 | 2.339,30 | 28K | 6 |
23/12/2021 | 0,18% | 4,20 | 2.289,12 | 2.300,52 | 2.289,12 | 2.320,46 | 705K | 7 |
22/12/2021 | 0,61% | 13,86 | 2.284,92 | 2.265,00 | 2.265,00 | 2.284,92 | 450K | 3 |
21/12/2021 | 2,86% | 63,04 | 2.271,06 | 2.271,06 | 2.271,06 | 2.271,06 | 2K | 1 |
20/12/2021 | -2,73% | -61,88 | 2.208,02 | 2.214,80 | 2.208,02 | 2.218,17 | 226K | 3 |
17/12/2021 | -0,40% | -9,16 | 2.269,90 | 2.234,40 | 2.234,40 | 2.282,28 | 34K | 6 |
16/12/2021 | 7,56% | 160,16 | 2.279,06 | 2.291,00 | 2.279,06 | 2.355,43 | 495K | 8 |
15/12/2021 | 0,59% | 12,37 | 2.118,90 | 2.109,42 | 2.109,42 | 2.127,30 | 83K | 5 |
14/12/2021 | -1,79% | -38,38 | 2.106,53 | 2.122,05 | 2.100,00 | 2.122,05 | 2M | 14 |
13/12/2021 | 0,46% | 9,74 | 2.144,91 | 2.159,82 | 2.134,18 | 2.159,82 | 2M | 16 |
10/12/2021 | 2,24% | 46,85 | 2.135,17 | 2.106,80 | 2.106,80 | 2.135,17 | 964K | 5 |
09/12/2021 | 1,13% | 23,43 | 2.088,32 | 2.078,16 | 2.078,16 | 2.088,32 | 4K | 2 |
08/12/2021 | -1,25% | -26,11 | 2.064,89 | 2.064,89 | 2.064,89 | 2.064,89 | 37K | 1 |
07/12/2021 | 1,90% | 38,95 | 2.091,00 | 2.085,00 | 2.085,00 | 2.091,00 | 67K | 7 |
03/12/2021 | 0,00% | 0,00 | 2.052,05 | 2.052,05 | 2.052,05 | 2.052,05 | 10K | 1 |
02/12/2021 | -1,36% | -28,29 | 2.052,05 | 2.080,34 | 2.050,01 | 2.084,85 | 930K | 159 |
01/12/2021 | 1,89% | 38,55 | 2.080,34 | 2.082,00 | 2.080,34 | 2.082,00 | 21K | 3 |
30/11/2021 | -1,05% | -21,68 | 2.041,79 | 2.045,00 | 2.041,79 | 2.045,00 | 12K | 2 |
29/11/2021 | 3,50% | 69,74 | 2.063,47 | 2.020,00 | 2.020,00 | 2.071,00 | 1M | 17 |
26/11/2021 | -1,07% | -21,65 | 1.993,73 | 2.010,00 | 1.993,73 | 2.010,00 | 12K | 2 |
23/11/2021 | -1,21% | -24,62 | 2.015,38 | 2.035,77 | 2.015,38 | 2.035,77 | 26K | 5 |
22/11/2021 | -1,57% | -32,48 | 2.040,00 | 2.077,87 | 2.040,00 | 2.077,87 | 27K | 2 |
18/11/2021 | - | - | 2.072,48 | 2.060,26 | 2.060,26 | 2.072,48 | 14K | 3 |
Date,Open,High,Low,Close,Volume
30-Jun-22,1454.35,1456.41,1444.51,1447.10,62378
29-Jun-22,1452.81,1452.81,1452.81,1452.81,43584
28-Jun-22,1500.00,1500.00,1500.00,1500.00,1500
27-Jun-22,1527.60,1533.83,1527.60,1533.83,735615
24-Jun-22,1516.70,1567.49,1516.70,1567.49,559217
23-Jun-22,1484.89,1489.34,1484.89,1489.34,8931
22-Jun-22,1462.50,1464.55,1462.50,1464.55,1901660
21-Jun-22,1446.39,1454.08,1446.00,1454.08,300871
20-Jun-22,1443.76,1448.03,1407.29,1413.98,296233
17-Jun-22,1417.95,1417.95,1417.95,1417.95,1417
15-Jun-22,1426.92,1429.82,1412.76,1423.38,82575
14-Jun-22,1408.59,1416.15,1397.31,1414.23,96064
13-Jun-22,1430.62,1430.62,1419.49,1419.49,53951
10-Jun-22,1436.02,1436.02,1430.62,1430.62,140400
07-Jun-22,1480.44,1480.44,1477.53,1477.53,159596
06-Jun-22,1466.04,1466.04,1466.04,1466.04,146604
03-Jun-22,1461.79,1461.79,1452.97,1452.97,4367
02-Jun-22,1440.00,1440.38,1440.00,1440.38,288038
01-Jun-22,1436.00,1436.00,1436.00,1436.00,1436
31-May-22,1410.85,1429.93,1410.85,1419.62,46883
27-May-22,1433.09,1440.12,1433.09,1440.12,248416
26-May-22,1380.00,1392.50,1380.00,1392.50,6912
24-May-22,1324.64,1334.14,1324.64,1334.14,134738
23-May-22,1357.10,1357.10,1357.10,1357.10,257849
20-May-22,1344.80,1344.80,1323.54,1339.59,403721
19-May-22,1351.65,1351.65,1351.65,1351.65,32439
18-May-22,1407.38,1412.00,1359.81,1363.29,275399
17-May-22,1452.90,1452.90,1431.28,1439.55,148267
16-May-22,1462.20,1462.20,1451.65,1451.65,7260
12-May-22,1438.07,1438.07,1438.07,1438.07,47456
11-May-22,1465.00,1465.00,1444.48,1454.84,24835
10-May-22,1475.27,1491.18,1468.08,1491.18,54633
09-May-22,1485.00,1485.00,1475.26,1475.26,8890
06-May-22,1494.00,1494.00,1484.15,1489.55,40195
05-May-22,1508.15,1508.15,1508.15,1508.15,7540
04-May-22,1512.52,1553.08,1512.52,1553.08,318034
03-May-22,1517.29,1517.29,1517.29,1517.29,306492
02-May-22,1513.84,1540.66,1509.98,1537.69,162503
29-Apr-22,1516.74,1516.74,1488.69,1488.69,1127134
27-Apr-22,1527.00,1527.00,1527.00,1527.00,4581
26-Apr-22,1539.15,1542.25,1527.00,1527.00,163092
22-Apr-22,1510.86,1510.86,1510.86,1510.86,151086
18-Apr-22,1484.17,1484.17,1484.17,1484.17,2964
14-Apr-22,1525.41,1530.00,1525.41,1530.00,48904
13-Apr-22,1535.00,1535.00,1522.77,1522.77,9148
11-Apr-22,1549.00,1549.00,1549.00,1549.00,30980
08-Apr-22,1598.94,1598.94,1592.52,1592.52,17524
06-Apr-22,1590.00,1612.22,1590.00,1612.22,20892
04-Apr-22,1577.00,1584.54,1577.00,1584.54,399225
01-Apr-22,1594.63,1594.63,1579.24,1579.24,276419
31-Mar-22,1614.00,1614.00,1614.00,1614.00,33894
30-Mar-22,1623.36,1623.36,1620.00,1620.00,38884
28-Mar-22,1567.80,1573.71,1563.12,1573.71,319439
25-Mar-22,1570.91,1570.91,1552.93,1552.93,181818
24-Mar-22,1557.75,1570.90,1557.75,1570.90,18837
23-Mar-22,1581.23,1581.23,1581.23,1581.23,14231
22-Mar-22,1619.21,1619.21,1603.74,1604.81,16071
21-Mar-22,1607.18,1612.59,1593.04,1593.04,51010
18-Mar-22,1603.57,1614.12,1603.57,1614.12,566545
17-Mar-22,1649.71,1720.01,1609.43,1617.34,236124
16-Mar-22,1637.75,1649.71,1636.52,1649.71,671109
15-Mar-22,1600.00,1637.75,1600.00,1637.75,261676
11-Mar-22,1577.86,1577.86,1577.86,1577.86,489136
10-Mar-22,1546.90,1556.57,1536.90,1556.57,404943
09-Mar-22,1541.27,1562.13,1541.27,1550.65,208774
08-Mar-22,1530.15,1530.15,1530.15,1530.15,107110
07-Mar-22,1569.33,1569.33,1552.39,1552.39,32829
04-Mar-22,1585.92,1585.92,1580.83,1580.83,69572
03-Mar-22,1616.76,1624.40,1592.46,1595.25,306087
02-Mar-22,1650.99,1650.99,1620.20,1620.20,390319
25-Feb-22,1620.09,1665.37,1602.18,1650.99,230596
24-Feb-22,1584.13,1620.09,1580.00,1620.09,264455
23-Feb-22,1585.98,1611.91,1558.60,1558.60,385255
22-Feb-22,1655.59,1655.59,1608.14,1628.78,26005
21-Feb-22,1617.08,1655.59,1617.08,1655.59,3272
18-Feb-22,1664.99,1664.99,1658.31,1658.31,6639
16-Feb-22,1700.00,1700.00,1700.00,1700.00,8500
15-Feb-22,1717.56,1717.56,1714.71,1714.71,176652
14-Feb-22,1680.00,1680.00,1680.00,1680.00,16800
11-Feb-22,1770.00,1770.00,1724.10,1739.44,24230
10-Feb-22,1817.22,1817.22,1785.60,1796.00,965256
09-Feb-22,1857.06,1858.30,1857.06,1858.30,1191169
08-Feb-22,1825.00,1825.00,1807.40,1807.40,488079
07-Feb-22,1850.00,1850.00,1825.00,1825.00,5525
04-Feb-22,1845.00,1858.00,1845.00,1851.21,72017
03-Feb-22,1912.68,1912.68,1838.47,1838.47,33357
02-Feb-22,1892.44,1896.18,1892.44,1896.18,37862
01-Feb-22,1863.08,1865.30,1844.28,1865.30,567025
31-Jan-22,1856.00,1856.00,1856.00,1856.00,7424
28-Jan-22,1794.59,1794.59,1785.00,1785.00,19644
27-Jan-22,1820.44,1834.75,1801.21,1801.21,737649
25-Jan-22,1795.00,1822.79,1795.00,1821.22,5439
24-Jan-22,1804.38,1822.68,1804.38,1822.68,27138
21-Jan-22,1852.57,1852.57,1833.54,1833.54,44234
20-Jan-22,1893.50,1893.50,1893.50,1893.50,11361
19-Jan-22,1944.26,1944.26,1890.00,1890.00,20844
18-Jan-22,1917.00,1944.26,1917.00,1944.26,75238
17-Jan-22,1927.00,1969.96,1927.00,1969.96,5863
14-Jan-22,1980.00,1980.00,1943.73,1943.73,60498
13-Jan-22,2032.00,2032.00,2024.51,2024.51,8105
12-Jan-22,2104.71,2117.44,2102.88,2102.88,295809
11-Jan-22,2095.88,2095.88,2095.00,2095.00,14670
10-Jan-22,2058.92,2108.81,2047.01,2104.87,220444
07-Jan-22,2109.15,2109.15,2090.00,2090.00,60754
06-Jan-22,2156.50,2156.50,2144.62,2156.20,32271
05-Jan-22,2298.60,2298.60,2274.70,2281.67,759823
04-Jan-22,2350.00,2351.58,2298.45,2298.70,2779609
03-Jan-22,2320.00,2351.58,2296.96,2312.31,266416
30-Dec-21,2310.31,2315.49,2296.96,2296.96,1594408
29-Dec-21,2360.00,2368.09,2360.00,2363.37,182016
28-Dec-21,2339.30,2349.37,2339.30,2344.68,61059
27-Dec-21,2316.59,2339.30,2315.00,2339.30,27862
23-Dec-21,2300.52,2320.46,2289.12,2289.12,704576
22-Dec-21,2265.00,2284.92,2265.00,2284.92,449611
21-Dec-21,2271.06,2271.06,2271.06,2271.06,2271
20-Dec-21,2214.80,2218.17,2208.02,2208.02,226239
17-Dec-21,2234.40,2282.28,2234.40,2269.90,33871
16-Dec-21,2291.00,2355.43,2279.06,2279.06,494681
15-Dec-21,2109.42,2127.30,2109.42,2118.90,82747
14-Dec-21,2122.05,2122.05,2100.00,2106.53,2217728
13-Dec-21,2159.82,2159.82,2134.18,2144.91,1719388
10-Dec-21,2106.80,2135.17,2106.80,2135.17,963741
09-Dec-21,2078.16,2088.32,2078.16,2088.32,4166
08-Dec-21,2064.89,2064.89,2064.89,2064.89,37168
07-Dec-21,2085.00,2091.00,2085.00,2091.00,66900
03-Dec-21,2052.05,2052.05,2052.05,2052.05,10260
02-Dec-21,2080.34,2084.85,2050.01,2052.05,929806
01-Dec-21,2082.00,2082.00,2080.34,2080.34,20809
30-Nov-21,2045.00,2045.00,2041.79,2041.79,12266
29-Nov-21,2020.00,2071.00,2020.00,2063.47,1182688
26-Nov-21,2010.00,2010.00,1993.73,1993.73,12043
23-Nov-21,2035.77,2035.77,2015.38,2015.38,26309
22-Nov-21,2077.87,2077.87,2040.00,2040.00,26709
18-Nov-21,2060.26,2072.48,2060.26,2072.48,14466
*exoneração de responsabilidade e termos de uso