Cotação atual, histórico e gráfico do papel: ALSO3
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 |
04/07/2022 | 0,43% | 0,07 | 16,45 | 16,28 | 16,26 | 16,67 | 20M | 6.726 |
01/07/2022 | 2,31% | 0,37 | 16,38 | 16,01 | 15,86 | 16,44 | 19M | 6.321 |
30/06/2022 | -0,81% | -0,13 | 16,01 | 16,08 | 15,80 | 16,30 | 19M | 5.954 |
29/06/2022 | -1,77% | -0,29 | 16,14 | 16,52 | 16,04 | 16,52 | 16M | 4.266 |
28/06/2022 | -1,97% | -0,33 | 16,43 | 16,88 | 16,36 | 17,10 | 20M | 6.507 |
27/06/2022 | 0,24% | 0,04 | 16,76 | 16,80 | 16,65 | 16,98 | 29M | 6.420 |
24/06/2022 | -0,48% | -0,08 | 16,72 | 17,00 | 16,57 | 17,00 | 18M | 4.400 |
23/06/2022 | -0,65% | -0,11 | 16,80 | 17,03 | 16,80 | 17,13 | 20M | 4.715 |
22/06/2022 | 0,77% | 0,13 | 16,91 | 16,59 | 16,46 | 17,13 | 13M | 3.674 |
21/06/2022 | -0,94% | -0,16 | 16,78 | 16,94 | 16,71 | 17,19 | 22M | 4.502 |
20/06/2022 | -1,28% | -0,22 | 16,94 | 17,07 | 16,77 | 17,38 | 23M | 6.710 |
|
17/06/2022 | -2,17% | -0,38 | 17,16 | 17,16 | 17,03 | 17,37 | 63M | 10.700 |
15/06/2022 | 2,81% | 0,48 | 17,54 | 17,27 | 17,09 | 17,58 | 53M | 10.206 |
14/06/2022 | -1,22% | -0,21 | 17,06 | 17,27 | 16,68 | 17,27 | 62M | 9.466 |
13/06/2022 | -3,57% | -0,64 | 17,27 | 17,63 | 16,85 | 17,74 | 101M | 13.879 |
10/06/2022 | -2,08% | -0,38 | 17,91 | 18,19 | 17,61 | 18,19 | 91M | 13.390 |
09/06/2022 | -2,04% | -0,38 | 18,29 | 18,67 | 18,15 | 18,76 | 29M | 6.128 |
08/06/2022 | 1,14% | 0,21 | 18,67 | 18,25 | 18,10 | 18,76 | 51M | 10.193 |
07/06/2022 | -0,75% | -0,14 | 18,46 | 18,53 | 18,00 | 18,62 | 70M | 11.661 |
06/06/2022 | -1,69% | -0,32 | 18,60 | 19,25 | 18,45 | 19,25 | 50M | 7.883 |
03/06/2022 | -0,99% | -0,19 | 18,92 | 19,00 | 18,62 | 19,06 | 17M | 3.704 |
02/06/2022 | 2,41% | 0,45 | 19,11 | 18,72 | 18,34 | 19,20 | 32M | 8.941 |
01/06/2022 | -3,37% | -0,65 | 18,66 | 19,30 | 18,60 | 19,30 | 34M | 9.007 |
31/05/2022 | 0,47% | 0,09 | 19,31 | 19,38 | 18,93 | 19,45 | 40M | 10.734 |
30/05/2022 | 0,05% | 0,01 | 19,22 | 19,29 | 18,95 | 19,71 | 34M | 5.779 |
27/05/2022 | 1,91% | 0,36 | 19,21 | 18,86 | 18,85 | 19,74 | 55M | 7.072 |
26/05/2022 | -0,79% | -0,15 | 18,85 | 19,03 | 18,76 | 19,19 | 37M | 8.452 |
25/05/2022 | -0,05% | -0,01 | 19,00 | 19,01 | 18,68 | 19,33 | 26M | 6.666 |
24/05/2022 | -2,36% | -0,46 | 19,01 | 19,25 | 18,68 | 19,42 | 40M | 7.859 |
23/05/2022 | 2,42% | 0,46 | 19,47 | 19,09 | 19,02 | 19,48 | 38M | 9.944 |
20/05/2022 | -0,47% | -0,09 | 19,01 | 19,33 | 18,91 | 19,47 | 39M | 7.943 |
19/05/2022 | -1,29% | -0,25 | 19,10 | 19,36 | 19,10 | 19,79 | 26M | 6.135 |
18/05/2022 | -3,83% | -0,77 | 19,35 | 20,11 | 19,16 | 20,21 | 44M | 9.519 |
17/05/2022 | 1,26% | 0,25 | 20,12 | 20,16 | 19,97 | 20,45 | 24M | 6.990 |
16/05/2022 | 0,91% | 0,18 | 19,87 | 19,67 | 19,41 | 19,93 | 19M | 4.846 |
13/05/2022 | 0,61% | 0,12 | 19,69 | 19,65 | 19,48 | 19,90 | 19M | 3.961 |
12/05/2022 | 2,78% | 0,53 | 19,57 | 18,74 | 18,67 | 19,57 | 19M | 4.114 |
11/05/2022 | 0,90% | 0,17 | 19,04 | 18,95 | 18,81 | 19,27 | 22M | 5.582 |
10/05/2022 | 0,11% | 0,02 | 18,87 | 18,96 | 18,55 | 19,19 | 28M | 7.072 |
09/05/2022 | 1,18% | 0,22 | 18,85 | 18,32 | 18,16 | 18,85 | 79M | 10.119 |
06/05/2022 | -2,82% | -0,54 | 18,63 | 19,10 | 18,34 | 19,19 | 57M | 11.553 |
05/05/2022 | -4,67% | -0,94 | 19,17 | 19,95 | 18,78 | 20,14 | 45M | 9.959 |
04/05/2022 | 0,30% | 0,06 | 20,11 | 20,03 | 19,17 | 20,14 | 48M | 9.900 |
03/05/2022 | -1,91% | -0,39 | 20,05 | 20,06 | 19,91 | 20,63 | 37M | 6.821 |
02/05/2022 | -3,13% | -0,66 | 20,44 | 21,12 | 20,19 | 21,35 | 29M | 7.037 |
29/04/2022 | -0,14% | -0,03 | 21,10 | 21,97 | 20,97 | 22,37 | 70M | 15.479 |
28/04/2022 | 0,86% | 0,18 | 21,13 | 21,06 | 20,86 | 21,31 | 45M | 10.156 |
27/04/2022 | -0,29% | -0,06 | 20,95 | 21,08 | 20,87 | 21,57 | 13M | 3.277 |
26/04/2022 | -0,80% | -0,17 | 21,01 | 21,05 | 20,84 | 21,35 | 26M | 7.125 |
25/04/2022 | -0,66% | -0,14 | 21,18 | 21,15 | 20,52 | 21,30 | 26M | 7.910 |
22/04/2022 | -2,91% | -0,64 | 21,32 | 21,67 | 21,32 | 21,90 | 24M | 7.241 |
20/04/2022 | 2,71% | 0,58 | 21,96 | 21,66 | 21,60 | 22,20 | 41M | 11.513 |
19/04/2022 | 0,85% | 0,18 | 21,38 | 21,16 | 20,76 | 21,60 | 35M | 7.408 |
18/04/2022 | 0,24% | 0,05 | 21,20 | 21,16 | 21,03 | 21,47 | 21M | 3.939 |
14/04/2022 | -1,21% | -0,26 | 21,15 | 21,34 | 21,04 | 21,44 | 15M | 3.674 |
13/04/2022 | 0,75% | 0,16 | 21,41 | 21,50 | 21,02 | 21,65 | 16M | 3.203 |
12/04/2022 | -0,79% | -0,17 | 21,25 | 21,72 | 21,16 | 22,02 | 9M | 2.436 |
11/04/2022 | -2,06% | -0,45 | 21,42 | 21,70 | 21,24 | 21,71 | 18M | 4.715 |
08/04/2022 | -2,97% | -0,67 | 21,87 | 22,31 | 21,31 | 22,31 | 41M | 8.429 |
07/04/2022 | -0,49% | -0,11 | 22,54 | 22,47 | 22,47 | 22,99 | 24M | 4.974 |
06/04/2022 | -2,45% | -0,57 | 22,65 | 22,98 | 22,41 | 23,06 | 20M | 5.316 |
05/04/2022 | -2,44% | -0,58 | 23,22 | 23,81 | 23,20 | 24,08 | 23M | 6.544 |
04/04/2022 | -0,46% | -0,11 | 23,80 | 23,90 | 23,54 | 23,90 | 19M | 3.981 |
01/04/2022 | 3,33% | 0,77 | 23,91 | 23,28 | 23,25 | 23,93 | 31M | 8.094 |
31/03/2022 | -0,69% | -0,16 | 23,14 | 23,13 | 23,13 | 23,70 | 35M | 8.691 |
30/03/2022 | -1,69% | -0,40 | 23,30 | 24,09 | 23,24 | 24,31 | 36M | 8.512 |
29/03/2022 | 3,63% | 0,83 | 23,70 | 23,15 | 22,98 | 23,75 | 36M | 8.036 |
28/03/2022 | -0,69% | -0,16 | 22,87 | 23,00 | 22,63 | 23,16 | 21M | 4.679 |
25/03/2022 | 2,08% | 0,47 | 23,03 | 22,55 | 22,36 | 23,22 | 35M | 8.122 |
24/03/2022 | 4,44% | 0,96 | 22,56 | 21,61 | 21,41 | 22,56 | 21M | 5.153 |
23/03/2022 | 0,79% | 0,17 | 21,60 | 21,46 | 21,10 | 21,77 | 13M | 4.166 |
22/03/2022 | 3,78% | 0,78 | 21,43 | 20,69 | 20,69 | 21,45 | 18M | 4.526 |
21/03/2022 | -0,82% | -0,17 | 20,65 | 20,82 | 20,39 | 21,12 | 18M | 5.497 |
18/03/2022 | 4,83% | 0,96 | 20,82 | 19,85 | 19,49 | 20,82 | 61M | 6.451 |
17/03/2022 | -0,15% | -0,03 | 19,86 | 19,80 | 19,19 | 19,88 | 36M | 9.364 |
16/03/2022 | -0,20% | -0,04 | 19,89 | 20,08 | 19,54 | 20,32 | 24M | 6.403 |
15/03/2022 | -1,58% | -0,32 | 19,93 | 20,06 | 19,67 | 20,29 | 18M | 5.867 |
14/03/2022 | -1,65% | -0,34 | 20,25 | 20,73 | 20,19 | 20,95 | 25M | 5.456 |
11/03/2022 | -2,51% | -0,53 | 20,59 | 21,20 | 20,35 | 21,48 | 15M | 3.911 |
10/03/2022 | -1,26% | -0,27 | 21,12 | 21,45 | 20,65 | 21,45 | 21M | 5.698 |
09/03/2022 | 2,79% | 0,58 | 21,39 | 20,91 | 20,91 | 21,76 | 21M | 5.263 |
08/03/2022 | 2,82% | 0,57 | 20,81 | 20,45 | 19,89 | 21,08 | 28M | 6.682 |
07/03/2022 | -5,73% | -1,23 | 20,24 | 21,20 | 20,24 | 21,56 | 26M | 6.436 |
04/03/2022 | -2,36% | -0,52 | 21,47 | 21,95 | 21,25 | 21,97 | 14M | 4.068 |
03/03/2022 | 1,06% | 0,23 | 21,99 | 21,71 | 21,71 | 22,22 | 17M | 4.217 |
02/03/2022 | -2,11% | -0,47 | 21,76 | 22,23 | 21,67 | 22,23 | 14M | 3.641 |
25/02/2022 | -0,98% | -0,22 | 22,23 | 22,54 | 21,80 | 22,72 | 24M | 4.448 |
24/02/2022 | 1,81% | 0,40 | 22,45 | 21,06 | 20,95 | 22,73 | 34M | 7.417 |
23/02/2022 | -0,32% | -0,07 | 22,05 | 22,22 | 22,05 | 22,62 | 16M | 4.772 |
22/02/2022 | 1,47% | 0,32 | 22,12 | 22,00 | 22,00 | 22,56 | 28M | 5.730 |
21/02/2022 | -4,60% | -1,05 | 21,80 | 23,09 | 21,80 | 23,09 | 27M | 5.852 |
18/02/2022 | 0,31% | 0,07 | 22,85 | 22,75 | 22,75 | 23,12 | 32M | 6.150 |
17/02/2022 | -0,31% | -0,07 | 22,78 | 22,85 | 22,59 | 22,98 | 21M | 4.073 |
16/02/2022 | 0,48% | 0,11 | 22,85 | 22,87 | 22,67 | 23,11 | 16M | 3.865 |
15/02/2022 | 1,84% | 0,41 | 22,74 | 22,43 | 22,33 | 23,04 | 20M | 4.040 |
14/02/2022 | 2,20% | 0,48 | 22,33 | 22,13 | 21,89 | 22,47 | 26M | 4.574 |
11/02/2022 | -1,09% | -0,24 | 21,85 | 22,21 | 21,80 | 22,84 | 33M | 7.242 |
10/02/2022 | -0,27% | -0,06 | 22,09 | 22,22 | 21,98 | 22,58 | 21M | 5.656 |
09/02/2022 | 2,40% | 0,52 | 22,15 | 21,74 | 21,58 | 22,35 | 26M | 6.787 |
08/02/2022 | -1,01% | -0,22 | 21,63 | 21,82 | 21,59 | 22,12 | 29M | 8.055 |
07/02/2022 | 0,23% | 0,05 | 21,85 | 21,63 | 21,56 | 22,08 | 37M | 7.603 |
04/02/2022 | -2,02% | -0,45 | 21,80 | 22,35 | 21,40 | 22,35 | 29M | 5.721 |
03/02/2022 | 0,63% | 0,14 | 22,25 | 21,97 | 21,77 | 22,79 | 24M | 5.072 |
02/02/2022 | -1,38% | -0,31 | 22,11 | 22,42 | 21,91 | 22,92 | 25M | 5.301 |
01/02/2022 | -1,10% | -0,25 | 22,42 | 22,67 | 22,21 | 22,79 | 28M | 6.952 |
31/01/2022 | 2,39% | 0,53 | 22,67 | 22,29 | 22,01 | 22,67 | 27M | 5.196 |
28/01/2022 | -0,27% | -0,06 | 22,14 | 22,06 | 21,77 | 22,33 | 25M | 4.670 |
27/01/2022 | 1,42% | 0,31 | 22,20 | 22,29 | 21,78 | 22,58 | 43M | 8.743 |
26/01/2022 | -1,04% | -0,23 | 21,89 | 22,32 | 21,77 | 22,81 | 111M | 14.632 |
25/01/2022 | 4,88% | 1,03 | 22,12 | 20,84 | 20,82 | 22,26 | 30M | 6.399 |
24/01/2022 | -0,47% | -0,10 | 21,09 | 21,14 | 20,82 | 21,34 | 28M | 7.173 |
21/01/2022 | 1,05% | 0,22 | 21,19 | 20,84 | 20,81 | 21,66 | 39M | 8.111 |
20/01/2022 | 5,11% | 1,02 | 20,97 | 20,02 | 20,02 | 21,24 | 50M | 10.884 |
19/01/2022 | 3,10% | 0,60 | 19,95 | 19,52 | 19,52 | 20,26 | 40M | 10.332 |
18/01/2022 | -0,51% | -0,10 | 19,35 | 19,36 | 19,22 | 19,71 | 21M | 4.768 |
17/01/2022 | -3,04% | -0,61 | 19,45 | 20,03 | 19,36 | 20,23 | 59M | 11.863 |
14/01/2022 | 2,29% | 0,45 | 20,06 | 20,08 | 19,32 | 20,23 | 77M | 15.903 |
13/01/2022 | 1,29% | 0,25 | 19,61 | 19,37 | 19,18 | 19,76 | 21M | 5.899 |
12/01/2022 | 5,33% | 0,98 | 19,36 | 18,48 | 18,35 | 19,56 | 20M | 4.970 |
11/01/2022 | 1,66% | 0,30 | 18,38 | 17,98 | 17,72 | 18,59 | 23M | 7.283 |
10/01/2022 | -3,00% | -0,56 | 18,08 | 18,50 | 17,76 | 18,50 | 27M | 6.349 |
07/01/2022 | -1,22% | -0,23 | 18,64 | 18,77 | 18,33 | 18,96 | 13M | 3.739 |
06/01/2022 | -1,51% | -0,29 | 18,87 | 19,27 | 18,56 | 19,27 | 28M | 8.072 |
05/01/2022 | -5,52% | -1,12 | 19,16 | 20,14 | 19,10 | 20,20 | 26M | 7.011 |
04/01/2022 | -1,65% | -0,34 | 20,28 | 20,89 | 20,03 | 20,89 | 18M | 4.597 |
03/01/2022 | -4,80% | -1,04 | 20,62 | 21,88 | 20,48 | 21,98 | 26M | 6.358 |
30/12/2021 | -0,09% | -0,02 | 21,66 | 21,85 | 21,19 | 21,85 | 25M | 6.807 |
29/12/2021 | 2,26% | 0,48 | 21,68 | 22,26 | 21,37 | 22,41 | 66M | 13.109 |
28/12/2021 | 2,86% | 0,59 | 21,20 | 20,82 | 20,55 | 21,27 | 22M | 5.332 |
27/12/2021 | 0,78% | 0,16 | 20,61 | 20,46 | 20,37 | 21,32 | 18M | 5.943 |
23/12/2021 | -1,64% | -0,34 | 20,45 | 20,76 | 20,43 | 20,95 | 14M | 3.914 |
22/12/2021 | -0,19% | -0,04 | 20,79 | 20,60 | 20,51 | 21,13 | 19M | 5.986 |
21/12/2021 | -0,33% | -0,07 | 20,83 | 21,01 | 20,50 | 21,15 | 28M | 7.001 |
20/12/2021 | - | - | 20,90 | 21,53 | 20,90 | 21,68 | 25M | 5.790 |
Date,Open,High,Low,Close,Volume
04-Jul-22,16.28,16.67,16.26,16.45,19710519
01-Jul-22,16.01,16.44,15.86,16.38,18992053
30-Jun-22,16.08,16.30,15.80,16.01,18878477
29-Jun-22,16.52,16.52,16.04,16.14,15886290
28-Jun-22,16.88,17.10,16.36,16.43,20154471
27-Jun-22,16.80,16.98,16.65,16.76,28944046
24-Jun-22,17.00,17.00,16.57,16.72,18049488
23-Jun-22,17.03,17.13,16.80,16.80,19733378
22-Jun-22,16.59,17.13,16.46,16.91,12712854
21-Jun-22,16.94,17.19,16.71,16.78,22182007
20-Jun-22,17.07,17.38,16.77,16.94,22754510
17-Jun-22,17.16,17.37,17.03,17.16,63064033
15-Jun-22,17.27,17.58,17.09,17.54,53418612
14-Jun-22,17.27,17.27,16.68,17.06,61528146
13-Jun-22,17.63,17.74,16.85,17.27,101306508
10-Jun-22,18.19,18.19,17.61,17.91,91363785
09-Jun-22,18.67,18.76,18.15,18.29,28998589
08-Jun-22,18.25,18.76,18.10,18.67,50721841
07-Jun-22,18.53,18.62,18.00,18.46,70299095
06-Jun-22,19.25,19.25,18.45,18.60,49755145
03-Jun-22,19.00,19.06,18.62,18.92,16612940
02-Jun-22,18.72,19.20,18.34,19.11,31512942
01-Jun-22,19.30,19.30,18.60,18.66,34458454
31-May-22,19.38,19.45,18.93,19.31,40221134
30-May-22,19.29,19.71,18.95,19.22,33713765
27-May-22,18.86,19.74,18.85,19.21,55450117
26-May-22,19.03,19.19,18.76,18.85,37481167
25-May-22,19.01,19.33,18.68,19.00,25941228
24-May-22,19.25,19.42,18.68,19.01,39506120
23-May-22,19.09,19.48,19.02,19.47,37930358
20-May-22,19.33,19.47,18.91,19.01,38642205
19-May-22,19.36,19.79,19.10,19.10,25509396
18-May-22,20.11,20.21,19.16,19.35,44464947
17-May-22,20.16,20.45,19.97,20.12,24103961
16-May-22,19.67,19.93,19.41,19.87,18566998
13-May-22,19.65,19.90,19.48,19.69,19234179
12-May-22,18.74,19.57,18.67,19.57,19373535
11-May-22,18.95,19.27,18.81,19.04,21870180
10-May-22,18.96,19.19,18.55,18.87,27721929
09-May-22,18.32,18.85,18.16,18.85,78543564
06-May-22,19.10,19.19,18.34,18.63,57136524
05-May-22,19.95,20.14,18.78,19.17,44555023
04-May-22,20.03,20.14,19.17,20.11,47665307
03-May-22,20.06,20.63,19.91,20.05,36783706
02-May-22,21.12,21.35,20.19,20.44,28829849
29-Apr-22,21.97,22.37,20.97,21.10,70047337
28-Apr-22,21.06,21.31,20.86,21.13,44949829
27-Apr-22,21.08,21.57,20.87,20.95,13397968
26-Apr-22,21.05,21.35,20.84,21.01,25624163
25-Apr-22,21.15,21.30,20.52,21.18,25669294
22-Apr-22,21.67,21.90,21.32,21.32,23568561
20-Apr-22,21.66,22.20,21.60,21.96,40890049
19-Apr-22,21.16,21.60,20.76,21.38,34934845
18-Apr-22,21.16,21.47,21.03,21.20,20801099
14-Apr-22,21.34,21.44,21.04,21.15,14794229
13-Apr-22,21.50,21.65,21.02,21.41,15961915
12-Apr-22,21.72,22.02,21.16,21.25,9122791
11-Apr-22,21.70,21.71,21.24,21.42,18226903
08-Apr-22,22.31,22.31,21.31,21.87,41083680
07-Apr-22,22.47,22.99,22.47,22.54,24174923
06-Apr-22,22.98,23.06,22.41,22.65,19933827
05-Apr-22,23.81,24.08,23.20,23.22,22875746
04-Apr-22,23.90,23.90,23.54,23.80,18973488
01-Apr-22,23.28,23.93,23.25,23.91,30800154
31-Mar-22,23.13,23.70,23.13,23.14,35150923
30-Mar-22,24.09,24.31,23.24,23.30,36203846
29-Mar-22,23.15,23.75,22.98,23.70,35963593
28-Mar-22,23.00,23.16,22.63,22.87,20810313
25-Mar-22,22.55,23.22,22.36,23.03,34778574
24-Mar-22,21.61,22.56,21.41,22.56,20581267
23-Mar-22,21.46,21.77,21.10,21.60,13199546
22-Mar-22,20.69,21.45,20.69,21.43,18148857
21-Mar-22,20.82,21.12,20.39,20.65,18226272
18-Mar-22,19.85,20.82,19.49,20.82,60524661
17-Mar-22,19.80,19.88,19.19,19.86,35503046
16-Mar-22,20.08,20.32,19.54,19.89,24199392
15-Mar-22,20.06,20.29,19.67,19.93,18288403
14-Mar-22,20.73,20.95,20.19,20.25,24533407
11-Mar-22,21.20,21.48,20.35,20.59,14593538
10-Mar-22,21.45,21.45,20.65,21.12,21065851
09-Mar-22,20.91,21.76,20.91,21.39,21008957
08-Mar-22,20.45,21.08,19.89,20.81,27695739
07-Mar-22,21.20,21.56,20.24,20.24,26287349
04-Mar-22,21.95,21.97,21.25,21.47,14171800
03-Mar-22,21.71,22.22,21.71,21.99,16969633
02-Mar-22,22.23,22.23,21.67,21.76,13558958
25-Feb-22,22.54,22.72,21.80,22.23,24189966
24-Feb-22,21.06,22.73,20.95,22.45,34041425
23-Feb-22,22.22,22.62,22.05,22.05,16344438
22-Feb-22,22.00,22.56,22.00,22.12,28287344
21-Feb-22,23.09,23.09,21.80,21.80,27260550
18-Feb-22,22.75,23.12,22.75,22.85,31986120
17-Feb-22,22.85,22.98,22.59,22.78,20530476
16-Feb-22,22.87,23.11,22.67,22.85,15994571
15-Feb-22,22.43,23.04,22.33,22.74,19617354
14-Feb-22,22.13,22.47,21.89,22.33,26465456
11-Feb-22,22.21,22.84,21.80,21.85,32971529
10-Feb-22,22.22,22.58,21.98,22.09,21114480
09-Feb-22,21.74,22.35,21.58,22.15,26307456
08-Feb-22,21.82,22.12,21.59,21.63,29164208
07-Feb-22,21.63,22.08,21.56,21.85,37468031
04-Feb-22,22.35,22.35,21.40,21.80,28631702
03-Feb-22,21.97,22.79,21.77,22.25,24194557
02-Feb-22,22.42,22.92,21.91,22.11,25218602
01-Feb-22,22.67,22.79,22.21,22.42,27591791
31-Jan-22,22.29,22.67,22.01,22.67,26580557
28-Jan-22,22.06,22.33,21.77,22.14,25391676
27-Jan-22,22.29,22.58,21.78,22.20,42734765
26-Jan-22,22.32,22.81,21.77,21.89,111112805
25-Jan-22,20.84,22.26,20.82,22.12,30332085
24-Jan-22,21.14,21.34,20.82,21.09,27539376
21-Jan-22,20.84,21.66,20.81,21.19,39208563
20-Jan-22,20.02,21.24,20.02,20.97,50196908
19-Jan-22,19.52,20.26,19.52,19.95,40374103
18-Jan-22,19.36,19.71,19.22,19.35,21156306
17-Jan-22,20.03,20.23,19.36,19.45,58853659
14-Jan-22,20.08,20.23,19.32,20.06,76558289
13-Jan-22,19.37,19.76,19.18,19.61,21099189
12-Jan-22,18.48,19.56,18.35,19.36,20185982
11-Jan-22,17.98,18.59,17.72,18.38,23311427
10-Jan-22,18.50,18.50,17.76,18.08,27047442
07-Jan-22,18.77,18.96,18.33,18.64,13448022
06-Jan-22,19.27,19.27,18.56,18.87,27501618
05-Jan-22,20.14,20.20,19.10,19.16,25683919
04-Jan-22,20.89,20.89,20.03,20.28,17579930
03-Jan-22,21.88,21.98,20.48,20.62,26059968
30-Dec-21,21.85,21.85,21.19,21.66,24847019
29-Dec-21,22.26,22.41,21.37,21.68,65944480
28-Dec-21,20.82,21.27,20.55,21.20,22331536
27-Dec-21,20.46,21.32,20.37,20.61,17966747
23-Dec-21,20.76,20.95,20.43,20.45,14291446
22-Dec-21,20.60,21.13,20.51,20.79,18597254
21-Dec-21,21.01,21.15,20.50,20.83,27925970
20-Dec-21,21.53,21.68,20.90,20.90,24528641
*exoneração de responsabilidade e termos de uso