Cotação atual, histórico e gráfico do papel: ADBE34
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 |
05/12/2023 | -0,67% | -0,40 | 59,22 | 59,62 | 58,56 | 59,70 | 145K | 268 |
04/12/2023 | -0,35% | -0,21 | 59,62 | 59,82 | 58,74 | 60,12 | 763K | 118 |
01/12/2023 | -0,57% | -0,34 | 59,83 | 58,21 | 58,21 | 60,48 | 115K | 89 |
30/11/2023 | -0,61% | -0,37 | 60,17 | 61,32 | 59,63 | 61,32 | 178K | 489 |
29/11/2023 | -0,10% | -0,06 | 60,54 | 61,80 | 60,54 | 61,80 | 645K | 143 |
28/11/2023 | -0,79% | -0,48 | 60,60 | 60,00 | 60,00 | 60,96 | 588K | 684 |
27/11/2023 | 0,89% | 0,54 | 61,08 | 60,53 | 60,36 | 61,43 | 96K | 443 |
24/11/2023 | -3,14% | -1,96 | 60,54 | 60,60 | 60,04 | 60,90 | 64K | 130 |
23/11/2023 | 2,17% | 1,33 | 62,50 | 61,17 | 60,44 | 63,00 | 31K | 407 |
22/11/2023 | 2,10% | 1,26 | 61,17 | 60,00 | 60,00 | 61,44 | 157K | 53 |
21/11/2023 | 0,50% | 0,30 | 59,91 | 59,68 | 59,57 | 60,00 | 56K | 166 |
|
20/11/2023 | 1,29% | 0,76 | 59,61 | 59,10 | 58,93 | 59,64 | 3M | 513 |
17/11/2023 | 0,24% | 0,14 | 58,85 | 58,71 | 58,61 | 59,20 | 48K | 60 |
16/11/2023 | -0,15% | -0,09 | 58,71 | 58,80 | 57,66 | 58,97 | 383K | 517 |
14/11/2023 | 1,82% | 1,05 | 58,80 | 58,31 | 58,31 | 59,64 | 2M | 292 |
13/11/2023 | -1,47% | -0,86 | 57,75 | 58,98 | 57,68 | 58,98 | 1M | 143 |
10/11/2023 | 2,99% | 1,70 | 58,61 | 56,94 | 56,93 | 58,61 | 267K | 366 |
09/11/2023 | -0,56% | -0,32 | 56,91 | 57,23 | 56,91 | 57,88 | 293K | 176 |
08/11/2023 | 0,67% | 0,38 | 57,23 | 57,04 | 56,88 | 58,14 | 890K | 1.801 |
07/11/2023 | 3,27% | 1,80 | 56,85 | 55,00 | 55,00 | 57,30 | 896K | 398 |
06/11/2023 | -0,60% | -0,33 | 55,05 | 55,68 | 54,74 | 55,68 | 128K | 88 |
03/11/2023 | 2,57% | 1,39 | 55,38 | 53,70 | 53,70 | 55,51 | 890K | 57 |
01/11/2023 | 0,82% | 0,44 | 53,99 | 50,01 | 50,01 | 54,53 | 45K | 192 |
31/10/2023 | 0,73% | 0,39 | 53,55 | 52,10 | 52,10 | 53,55 | 66K | 38 |
30/10/2023 | 4,34% | 2,21 | 53,16 | 51,85 | 51,81 | 53,44 | 775K | 515 |
27/10/2023 | -0,80% | -0,41 | 50,95 | 51,60 | 50,45 | 51,60 | 91K | 69 |
26/10/2023 | -1,70% | -0,89 | 51,36 | 51,79 | 51,22 | 52,46 | 58K | 143 |
25/10/2023 | -2,84% | -1,53 | 52,25 | 53,00 | 51,92 | 53,00 | 173K | 197 |
24/10/2023 | -1,25% | -0,68 | 53,78 | 55,55 | 53,20 | 55,55 | 569K | 778 |
23/10/2023 | 0,18% | 0,10 | 54,46 | 55,45 | 53,51 | 55,45 | 131K | 228 |
20/10/2023 | -3,39% | -1,91 | 54,36 | 55,74 | 54,03 | 55,97 | 283K | 208 |
19/10/2023 | -0,37% | -0,21 | 56,27 | 56,48 | 56,13 | 57,44 | 308K | 1.472 |
18/10/2023 | 0,59% | 0,33 | 56,48 | 57,01 | 56,48 | 57,45 | 184K | 38 |
17/10/2023 | 1,19% | 0,66 | 56,15 | 55,22 | 54,98 | 56,44 | 1M | 206 |
16/10/2023 | -0,77% | -0,43 | 55,49 | 57,04 | 55,49 | 57,04 | 37K | 30 |
13/10/2023 | -0,11% | -0,06 | 55,92 | 56,20 | 55,68 | 56,69 | 47K | 33 |
11/10/2023 | 3,74% | 2,02 | 55,98 | 55,10 | 54,95 | 55,98 | 350K | 31 |
10/10/2023 | -0,13% | -0,07 | 53,96 | 55,50 | 53,95 | 55,50 | 62K | 90 |
09/10/2023 | -1,13% | -0,62 | 54,03 | 54,10 | 53,76 | 54,36 | 346K | 17 |
06/10/2023 | 2,57% | 1,37 | 54,65 | 53,83 | 53,80 | 54,77 | 337K | 19 |
05/10/2023 | -0,19% | -0,10 | 53,28 | 53,38 | 52,86 | 53,79 | 1M | 25 |
04/10/2023 | 2,18% | 1,14 | 53,38 | 53,29 | 52,49 | 53,38 | 111K | 25 |
03/10/2023 | -0,97% | -0,51 | 52,24 | 52,75 | 52,03 | 52,75 | 126K | 23 |
02/10/2023 | 3,43% | 1,75 | 52,75 | 52,27 | 51,44 | 52,81 | 804K | 226 |
29/09/2023 | 0,26% | 0,13 | 51,00 | 51,27 | 50,93 | 52,01 | 129K | 337 |
28/09/2023 | 0,67% | 0,34 | 50,87 | 50,58 | 50,34 | 51,08 | 290K | 18 |
27/09/2023 | 0,62% | 0,31 | 50,53 | 51,15 | 50,53 | 51,15 | 1M | 40 |
26/09/2023 | -1,14% | -0,58 | 50,22 | 50,61 | 50,10 | 50,61 | 4M | 96 |
25/09/2023 | 0,30% | 0,15 | 50,80 | 51,67 | 50,51 | 51,67 | 11K | 20 |
22/09/2023 | -0,49% | -0,25 | 50,65 | 50,70 | 50,15 | 50,91 | 35K | 18 |
21/09/2023 | -3,10% | -1,63 | 50,90 | 51,84 | 50,72 | 51,84 | 289K | 71 |
20/09/2023 | -0,30% | -0,16 | 52,53 | 52,80 | 52,40 | 53,10 | 61K | 481 |
19/09/2023 | 2,11% | 1,09 | 52,69 | 51,41 | 51,41 | 52,69 | 234K | 22 |
18/09/2023 | 0,86% | 0,44 | 51,60 | 50,90 | 50,90 | 51,70 | 145K | 32 |
15/09/2023 | -5,24% | -2,83 | 51,16 | 51,90 | 50,00 | 52,17 | 2M | 95 |
14/09/2023 | -0,39% | -0,21 | 53,99 | 54,33 | 53,59 | 54,33 | 260K | 36 |
13/09/2023 | 1,27% | 0,68 | 54,20 | 53,52 | 53,52 | 54,95 | 1M | 61 |
12/09/2023 | -3,88% | -2,16 | 53,52 | 55,32 | 53,34 | 55,39 | 936K | 134 |
11/09/2023 | -0,36% | -0,20 | 55,68 | 55,62 | 54,96 | 55,80 | 4M | 150 |
08/09/2023 | 0,04% | 0,02 | 55,88 | 56,52 | 55,68 | 57,00 | 45K | 129 |
06/09/2023 | -1,13% | -0,64 | 55,86 | 55,65 | 55,30 | 56,08 | 173K | 43 |
05/09/2023 | 1,95% | 1,08 | 56,50 | 55,42 | 55,30 | 56,50 | 796K | 53 |
04/09/2023 | 0,29% | 0,16 | 55,42 | 55,06 | 54,82 | 55,82 | 16K | 21 |
01/09/2023 | -0,52% | -0,29 | 55,26 | 55,55 | 55,25 | 55,83 | 6M | 149 |
31/08/2023 | 4,77% | 2,53 | 55,55 | 54,36 | 54,29 | 55,55 | 501K | 319 |
30/08/2023 | 1,07% | 0,56 | 53,02 | 52,40 | 52,40 | 53,13 | 208K | 26 |
29/08/2023 | 1,63% | 0,84 | 52,46 | 52,43 | 51,69 | 52,81 | 574K | 305 |
28/08/2023 | 0,92% | 0,47 | 51,62 | 51,60 | 51,39 | 52,25 | 170K | 21 |
25/08/2023 | 2,61% | 1,30 | 51,15 | 50,09 | 50,04 | 51,22 | 1M | 56 |
24/08/2023 | -3,56% | -1,84 | 49,85 | 51,69 | 49,85 | 52,68 | 806K | 900 |
23/08/2023 | 2,97% | 1,49 | 51,69 | 51,11 | 51,11 | 51,95 | 248K | 40 |
22/08/2023 | -3,41% | -1,77 | 50,20 | 52,06 | 50,11 | 52,15 | 424K | 437 |
21/08/2023 | 2,97% | 1,50 | 51,97 | 50,88 | 50,88 | 52,01 | 596K | 217 |
18/08/2023 | -1,21% | -0,62 | 50,47 | 50,65 | 50,18 | 50,65 | 111K | 69 |
17/08/2023 | -0,49% | -0,25 | 51,09 | 52,20 | 50,94 | 52,20 | 27K | 24 |
16/08/2023 | -0,33% | -0,17 | 51,34 | 51,51 | 51,31 | 51,80 | 110K | 25 |
15/08/2023 | -0,50% | -0,26 | 51,51 | 51,77 | 51,51 | 52,04 | 82K | 214 |
14/08/2023 | 3,77% | 1,88 | 51,77 | 49,88 | 49,88 | 51,90 | 551K | 45 |
11/08/2023 | -1,13% | -0,57 | 49,89 | 50,15 | 49,61 | 50,28 | 181K | 34 |
10/08/2023 | 0,28% | 0,14 | 50,46 | 50,32 | 49,98 | 50,65 | 22K | 21 |
09/08/2023 | -0,75% | -0,38 | 50,32 | 50,70 | 50,10 | 50,70 | 43K | 14 |
08/08/2023 | -2,01% | -1,04 | 50,70 | 51,42 | 50,65 | 51,80 | 508K | 36 |
07/08/2023 | 0,68% | 0,35 | 51,74 | 52,07 | 51,39 | 52,07 | 309K | 29 |
04/08/2023 | 0,63% | 0,32 | 51,39 | 51,10 | 50,91 | 51,91 | 178K | 664 |
03/08/2023 | 0,51% | 0,26 | 51,07 | 50,80 | 50,80 | 51,81 | 49K | 364 |
02/08/2023 | -3,97% | -2,10 | 50,81 | 52,98 | 50,78 | 52,98 | 255K | 56 |
01/08/2023 | 2,54% | 1,31 | 52,91 | 51,89 | 51,64 | 52,91 | 332K | 1.640 |
31/07/2023 | 3,14% | 1,57 | 51,60 | 51,23 | 51,23 | 52,41 | 580K | 433 |
28/07/2023 | 2,52% | 1,23 | 50,03 | 49,01 | 48,59 | 50,11 | 257K | 50 |
27/07/2023 | -0,16% | -0,08 | 48,80 | 49,00 | 48,55 | 49,83 | 2M | 1.089 |
26/07/2023 | -2,18% | -1,09 | 48,88 | 49,16 | 48,32 | 49,16 | 231K | 582 |
25/07/2023 | 1,13% | 0,56 | 49,97 | 49,85 | 49,09 | 49,98 | 138K | 1.535 |
24/07/2023 | -0,48% | -0,24 | 49,41 | 49,60 | 49,25 | 49,67 | 988K | 65 |
21/07/2023 | -0,04% | -0,02 | 49,65 | 49,67 | 49,58 | 50,43 | 1M | 125 |
20/07/2023 | -1,82% | -0,92 | 49,67 | 50,58 | 49,35 | 50,58 | 8M | 238 |
19/07/2023 | -1,44% | -0,74 | 50,59 | 51,42 | 50,37 | 51,70 | 353K | 2.344 |
18/07/2023 | 2,21% | 1,11 | 51,33 | 50,21 | 49,91 | 51,39 | 228K | 42 |
17/07/2023 | 1,70% | 0,84 | 50,22 | 49,94 | 49,93 | 50,35 | 820K | 34 |
14/07/2023 | -0,72% | -0,36 | 49,38 | 49,01 | 49,01 | 50,18 | 344K | 35 |
13/07/2023 | 1,51% | 0,74 | 49,74 | 49,00 | 48,94 | 49,79 | 450K | 26 |
12/07/2023 | -0,18% | -0,09 | 49,00 | 49,42 | 48,10 | 49,42 | 32K | 33 |
11/07/2023 | 1,80% | 0,87 | 49,09 | 48,98 | 48,46 | 49,17 | 301K | 172 |
10/07/2023 | 2,23% | 1,05 | 48,22 | 47,17 | 47,17 | 48,70 | 2M | 60 |
07/07/2023 | -0,49% | -0,23 | 47,17 | 47,24 | 46,98 | 47,51 | 183K | 27 |
06/07/2023 | 0,08% | 0,04 | 47,40 | 46,95 | 46,50 | 47,56 | 79K | 24 |
05/07/2023 | 1,22% | 0,57 | 47,36 | 46,79 | 46,69 | 47,48 | 369K | 56 |
04/07/2023 | -0,21% | -0,10 | 46,79 | 46,89 | 46,27 | 46,89 | 5K | 7 |
03/07/2023 | 0,17% | 0,08 | 46,89 | 46,81 | 44,30 | 46,97 | 299K | 444 |
30/06/2023 | -0,51% | -0,24 | 46,81 | 46,64 | 46,59 | 47,48 | 198K | 1.300 |
29/06/2023 | 0,43% | 0,20 | 47,05 | 46,85 | 46,77 | 47,16 | 32K | 23 |
28/06/2023 | -0,17% | -0,08 | 46,85 | 47,18 | 46,85 | 47,51 | 361K | 31 |
27/06/2023 | 2,44% | 1,12 | 46,93 | 46,50 | 46,08 | 47,07 | 343K | 53 |
26/06/2023 | -1,40% | -0,65 | 45,81 | 46,35 | 45,81 | 46,35 | 192K | 37 |
23/06/2023 | 2,07% | 0,94 | 46,46 | 45,83 | 45,31 | 46,46 | 192K | 33 |
22/06/2023 | -0,35% | -0,16 | 45,52 | 45,46 | 45,22 | 45,85 | 213K | 26 |
21/06/2023 | -2,10% | -0,98 | 45,68 | 47,00 | 45,37 | 47,48 | 187K | 71 |
20/06/2023 | -0,62% | -0,29 | 46,66 | 47,22 | 46,07 | 47,22 | 451K | 137 |
19/06/2023 | -1,88% | -0,90 | 46,95 | 48,00 | 46,31 | 48,00 | 129K | 626 |
16/06/2023 | 1,31% | 0,62 | 47,85 | 48,41 | 47,85 | 50,28 | 969K | 121 |
15/06/2023 | 2,10% | 0,97 | 47,23 | 46,25 | 45,95 | 47,59 | 1M | 208 |
14/06/2023 | -0,81% | -0,38 | 46,26 | 46,63 | 45,92 | 46,68 | 550K | 35 |
13/06/2023 | 0,58% | 0,27 | 46,64 | 47,31 | 45,71 | 47,61 | 420K | 44 |
12/06/2023 | 4,67% | 2,07 | 46,37 | 45,69 | 45,25 | 46,48 | 1M | 57 |
09/06/2023 | 7,55% | 3,11 | 44,30 | 43,50 | 43,50 | 45,64 | 1M | 324 |
07/06/2023 | -2,97% | -1,26 | 41,19 | 42,82 | 41,16 | 42,82 | 457K | 70 |
06/06/2023 | -1,23% | -0,53 | 42,45 | 42,92 | 42,40 | 43,03 | 131K | 51 |
05/06/2023 | -0,16% | -0,07 | 42,98 | 43,92 | 42,24 | 43,92 | 2M | 83 |
02/06/2023 | 0,94% | 0,40 | 43,05 | 42,64 | 42,64 | 43,49 | 191K | 30 |
01/06/2023 | 0,49% | 0,21 | 42,65 | 41,01 | 41,00 | 43,13 | 640K | 374 |
31/05/2023 | 0,45% | 0,19 | 42,44 | 42,00 | 41,73 | 42,58 | 548K | 226 |
30/05/2023 | 0,17% | 0,07 | 42,25 | 42,19 | 42,14 | 43,50 | 302K | 35 |
29/05/2023 | 2,01% | 0,83 | 42,18 | 41,82 | 41,40 | 42,40 | 58K | 34 |
26/05/2023 | 4,90% | 1,93 | 41,35 | 40,00 | 40,00 | 41,53 | 1M | 81 |
25/05/2023 | - | - | 39,42 | 37,40 | 37,40 | 39,80 | 1M | 97 |
Date,Open,High,Low,Close,Volume
05-Dec-23,59.62,59.70,58.56,59.22,145483
04-Dec-23,59.82,60.12,58.74,59.62,762539
01-Dec-23,58.21,60.48,58.21,59.83,114568
30-Nov-23,61.32,61.32,59.63,60.17,178132
29-Nov-23,61.80,61.80,60.54,60.54,644844
28-Nov-23,60.00,60.96,60.00,60.60,587935
27-Nov-23,60.53,61.43,60.36,61.08,95823
24-Nov-23,60.60,60.90,60.04,60.54,64263
23-Nov-23,61.17,63.00,60.44,62.50,31341
22-Nov-23,60.00,61.44,60.00,61.17,156750
21-Nov-23,59.68,60.00,59.57,59.91,55765
20-Nov-23,59.10,59.64,58.93,59.61,3389489
17-Nov-23,58.71,59.20,58.61,58.85,47837
16-Nov-23,58.80,58.97,57.66,58.71,382596
14-Nov-23,58.31,59.64,58.31,58.80,1582810
13-Nov-23,58.98,58.98,57.68,57.75,1448343
10-Nov-23,56.94,58.61,56.93,58.61,266936
09-Nov-23,57.23,57.88,56.91,56.91,292630
08-Nov-23,57.04,58.14,56.88,57.23,890270
07-Nov-23,55.00,57.30,55.00,56.85,896385
06-Nov-23,55.68,55.68,54.74,55.05,128333
03-Nov-23,53.70,55.51,53.70,55.38,889608
01-Nov-23,50.01,54.53,50.01,53.99,45283
31-Oct-23,52.10,53.55,52.10,53.55,65893
30-Oct-23,51.85,53.44,51.81,53.16,775437
27-Oct-23,51.60,51.60,50.45,50.95,91427
26-Oct-23,51.79,52.46,51.22,51.36,57860
25-Oct-23,53.00,53.00,51.92,52.25,172655
24-Oct-23,55.55,55.55,53.20,53.78,568939
23-Oct-23,55.45,55.45,53.51,54.46,131077
20-Oct-23,55.74,55.97,54.03,54.36,282778
19-Oct-23,56.48,57.44,56.13,56.27,308372
18-Oct-23,57.01,57.45,56.48,56.48,183926
17-Oct-23,55.22,56.44,54.98,56.15,1002563
16-Oct-23,57.04,57.04,55.49,55.49,37141
13-Oct-23,56.20,56.69,55.68,55.92,47206
11-Oct-23,55.10,55.98,54.95,55.98,349711
10-Oct-23,55.50,55.50,53.95,53.96,62139
09-Oct-23,54.10,54.36,53.76,54.03,345720
06-Oct-23,53.83,54.77,53.80,54.65,337218
05-Oct-23,53.38,53.79,52.86,53.28,1150317
04-Oct-23,53.29,53.38,52.49,53.38,111382
03-Oct-23,52.75,52.75,52.03,52.24,126160
02-Oct-23,52.27,52.81,51.44,52.75,803995
29-Sep-23,51.27,52.01,50.93,51.00,128794
28-Sep-23,50.58,51.08,50.34,50.87,290073
27-Sep-23,51.15,51.15,50.53,50.53,1377327
26-Sep-23,50.61,50.61,50.10,50.22,4193946
25-Sep-23,51.67,51.67,50.51,50.80,11003
22-Sep-23,50.70,50.91,50.15,50.65,35366
21-Sep-23,51.84,51.84,50.72,50.90,288678
20-Sep-23,52.80,53.10,52.40,52.53,61484
19-Sep-23,51.41,52.69,51.41,52.69,234053
18-Sep-23,50.90,51.70,50.90,51.60,145262
15-Sep-23,51.90,52.17,50.00,51.16,1641160
14-Sep-23,54.33,54.33,53.59,53.99,260369
13-Sep-23,53.52,54.95,53.52,54.20,1044743
12-Sep-23,55.32,55.39,53.34,53.52,936175
11-Sep-23,55.62,55.80,54.96,55.68,3967004
08-Sep-23,56.52,57.00,55.68,55.88,45353
06-Sep-23,55.65,56.08,55.30,55.86,172904
05-Sep-23,55.42,56.50,55.30,56.50,795972
04-Sep-23,55.06,55.82,54.82,55.42,16344
01-Sep-23,55.55,55.83,55.25,55.26,6025716
31-Aug-23,54.36,55.55,54.29,55.55,501266
30-Aug-23,52.40,53.13,52.40,53.02,207872
29-Aug-23,52.43,52.81,51.69,52.46,574282
28-Aug-23,51.60,52.25,51.39,51.62,169964
25-Aug-23,50.09,51.22,50.04,51.15,1376897
24-Aug-23,51.69,52.68,49.85,49.85,806328
23-Aug-23,51.11,51.95,51.11,51.69,248389
22-Aug-23,52.06,52.15,50.11,50.20,423931
21-Aug-23,50.88,52.01,50.88,51.97,596379
18-Aug-23,50.65,50.65,50.18,50.47,111245
17-Aug-23,52.20,52.20,50.94,51.09,27145
16-Aug-23,51.51,51.80,51.31,51.34,110393
15-Aug-23,51.77,52.04,51.51,51.51,82045
14-Aug-23,49.88,51.90,49.88,51.77,551270
11-Aug-23,50.15,50.28,49.61,49.89,181159
10-Aug-23,50.32,50.65,49.98,50.46,21892
09-Aug-23,50.70,50.70,50.10,50.32,43333
08-Aug-23,51.42,51.80,50.65,50.70,508316
07-Aug-23,52.07,52.07,51.39,51.74,309271
04-Aug-23,51.10,51.91,50.91,51.39,178235
03-Aug-23,50.80,51.81,50.80,51.07,49427
02-Aug-23,52.98,52.98,50.78,50.81,255221
01-Aug-23,51.89,52.91,51.64,52.91,332329
31-Jul-23,51.23,52.41,51.23,51.60,580129
28-Jul-23,49.01,50.11,48.59,50.03,257366
27-Jul-23,49.00,49.83,48.55,48.80,1780215
26-Jul-23,49.16,49.16,48.32,48.88,230973
25-Jul-23,49.85,49.98,49.09,49.97,138392
24-Jul-23,49.60,49.67,49.25,49.41,987845
21-Jul-23,49.67,50.43,49.58,49.65,1294852
20-Jul-23,50.58,50.58,49.35,49.67,7819754
19-Jul-23,51.42,51.70,50.37,50.59,353115
18-Jul-23,50.21,51.39,49.91,51.33,227514
17-Jul-23,49.94,50.35,49.93,50.22,820144
14-Jul-23,49.01,50.18,49.01,49.38,343831
13-Jul-23,49.00,49.79,48.94,49.74,450257
12-Jul-23,49.42,49.42,48.10,49.00,32195
11-Jul-23,48.98,49.17,48.46,49.09,300803
10-Jul-23,47.17,48.70,47.17,48.22,1599374
07-Jul-23,47.24,47.51,46.98,47.17,182646
06-Jul-23,46.95,47.56,46.50,47.40,79331
05-Jul-23,46.79,47.48,46.69,47.36,368770
04-Jul-23,46.89,46.89,46.27,46.79,4820
03-Jul-23,46.81,46.97,44.30,46.89,298877
30-Jun-23,46.64,47.48,46.59,46.81,198195
29-Jun-23,46.85,47.16,46.77,47.05,32164
28-Jun-23,47.18,47.51,46.85,46.85,360841
27-Jun-23,46.50,47.07,46.08,46.93,342625
26-Jun-23,46.35,46.35,45.81,45.81,192129
23-Jun-23,45.83,46.46,45.31,46.46,192269
22-Jun-23,45.46,45.85,45.22,45.52,212655
21-Jun-23,47.00,47.48,45.37,45.68,186650
20-Jun-23,47.22,47.22,46.07,46.66,451196
19-Jun-23,48.00,48.00,46.31,46.95,128521
16-Jun-23,48.41,50.28,47.85,47.85,969227
15-Jun-23,46.25,47.59,45.95,47.23,1195315
14-Jun-23,46.63,46.68,45.92,46.26,549739
13-Jun-23,47.31,47.61,45.71,46.64,420485
12-Jun-23,45.69,46.48,45.25,46.37,1006681
09-Jun-23,43.50,45.64,43.50,44.30,1057994
07-Jun-23,42.82,42.82,41.16,41.19,456652
06-Jun-23,42.92,43.03,42.40,42.45,130960
05-Jun-23,43.92,43.92,42.24,42.98,1584428
02-Jun-23,42.64,43.49,42.64,43.05,190865
01-Jun-23,41.01,43.13,41.00,42.65,640238
31-May-23,42.00,42.58,41.73,42.44,548045
30-May-23,42.19,43.50,42.14,42.25,302235
29-May-23,41.82,42.40,41.40,42.18,58379
26-May-23,40.00,41.53,40.00,41.35,1064719
25-May-23,37.40,39.80,37.40,39.42,1350836
*exoneração de responsabilidade e termos de uso