Cotação atual, histórico e gráfico do papel: ALZR11
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 |
| 20/05/2022 | -0,16% | -0,18 | 115,43 | 115,61 | 115,10 | 115,79 | 1M | 1.976 |
| 19/05/2022 | -0,64% | -0,74 | 115,61 | 115,57 | 115,06 | 115,97 | 704K | 927 |
| 18/05/2022 | -0,03% | -0,03 | 116,35 | 116,38 | 115,99 | 116,40 | 772K | 1.034 |
| 17/05/2022 | 0,33% | 0,38 | 116,38 | 116,45 | 116,01 | 116,45 | 772K | 963 |
| 16/05/2022 | 0,26% | 0,30 | 116,00 | 115,70 | 115,60 | 116,40 | 1M | 1.325 |
| 13/05/2022 | 0,43% | 0,50 | 115,70 | 115,19 | 115,19 | 115,98 | 996K | 1.039 |
| 12/05/2022 | -0,67% | -0,78 | 115,20 | 115,81 | 114,55 | 115,84 | 806K | 960 |
| 11/05/2022 | 0,73% | 0,84 | 115,98 | 115,78 | 115,31 | 115,98 | 910K | 1.137 |
| 10/05/2022 | 0,54% | 0,62 | 115,14 | 114,56 | 114,56 | 115,97 | 984K | 959 |
| 09/05/2022 | -1,53% | -1,78 | 114,52 | 116,29 | 114,52 | 116,30 | 987K | 1.131 |
| 06/05/2022 | 0,35% | 0,40 | 116,30 | 115,90 | 115,50 | 116,35 | 870K | 1.069 |
|
|
| 05/05/2022 | 0,69% | 0,79 | 115,90 | 115,11 | 115,11 | 116,55 | 959K | 1.028 |
| 04/05/2022 | -0,77% | -0,89 | 115,11 | 116,00 | 115,03 | 116,40 | 805K | 1.137 |
| 03/05/2022 | 0,05% | 0,06 | 116,00 | 115,99 | 115,51 | 116,88 | 983K | 1.017 |
| 02/05/2022 | -0,09% | -0,10 | 115,94 | 116,04 | 115,40 | 116,09 | 856K | 1.162 |
| 29/04/2022 | 0,90% | 1,03 | 116,04 | 115,49 | 115,48 | 116,06 | 659K | 737 |
| 28/04/2022 | -0,42% | -0,49 | 115,01 | 115,50 | 114,60 | 115,80 | 837K | 1.166 |
| 27/04/2022 | 0,38% | 0,44 | 115,50 | 115,37 | 115,22 | 116,00 | 655K | 813 |
| 26/04/2022 | -1,20% | -1,40 | 115,06 | 116,46 | 115,06 | 116,72 | 705K | 840 |
| 25/04/2022 | 0,19% | 0,22 | 116,46 | 116,24 | 116,00 | 116,68 | 1M | 1.216 |
| 22/04/2022 | 1,46% | 1,67 | 116,24 | 114,98 | 114,71 | 116,69 | 857K | 1.016 |
| 20/04/2022 | -0,91% | -1,05 | 114,57 | 116,00 | 114,51 | 116,25 | 1M | 1.055 |
| 19/04/2022 | -0,33% | -0,38 | 115,62 | 116,20 | 115,62 | 116,25 | 813K | 879 |
| 18/04/2022 | 0,42% | 0,48 | 116,00 | 115,52 | 114,80 | 116,15 | 1M | 1.223 |
| 14/04/2022 | -0,41% | -0,48 | 115,52 | 115,95 | 115,16 | 116,00 | 966K | 1.265 |
| 13/04/2022 | 0,19% | 0,22 | 116,00 | 115,78 | 115,18 | 116,00 | 758K | 704 |
| 12/04/2022 | 0,03% | 0,03 | 115,78 | 115,69 | 114,83 | 115,90 | 917K | 1.000 |
| 11/04/2022 | 1,64% | 1,87 | 115,75 | 113,88 | 113,88 | 115,75 | 926K | 1.154 |
| 08/04/2022 | 0,54% | 0,61 | 113,88 | 113,67 | 113,15 | 114,93 | 1M | 2.055 |
| 07/04/2022 | -2,27% | -2,63 | 113,27 | 115,79 | 112,40 | 115,89 | 2M | 1.762 |
| 06/04/2022 | 0,81% | 0,93 | 115,90 | 114,97 | 114,97 | 115,95 | 734K | 1.008 |
| 05/04/2022 | -0,01% | -0,01 | 114,97 | 114,98 | 114,44 | 115,48 | 940K | 1.013 |
| 04/04/2022 | -0,45% | -0,52 | 114,98 | 115,48 | 114,44 | 115,98 | 1M | 1.094 |
| 01/04/2022 | 1,89% | 2,14 | 115,50 | 113,69 | 113,07 | 115,54 | 1M | 1.202 |
| 31/03/2022 | 1,83% | 2,04 | 113,36 | 111,32 | 111,32 | 113,69 | 996K | 980 |
| 30/03/2022 | 0,32% | 0,35 | 111,32 | 110,97 | 109,85 | 112,00 | 2M | 1.291 |
| 29/03/2022 | -0,04% | -0,04 | 110,97 | 111,72 | 110,50 | 112,93 | 2M | 1.520 |
| 28/03/2022 | -0,13% | -0,14 | 111,01 | 112,00 | 110,91 | 113,28 | 1M | 1.459 |
| 25/03/2022 | -0,27% | -0,30 | 111,15 | 111,45 | 110,90 | 113,80 | 2M | 1.343 |
| 24/03/2022 | -0,27% | -0,30 | 111,45 | 111,75 | 111,04 | 112,89 | 765K | 759 |
| 23/03/2022 | -0,13% | -0,14 | 111,75 | 111,89 | 111,04 | 112,86 | 1M | 814 |
| 22/03/2022 | 1,07% | 1,19 | 111,89 | 110,65 | 110,10 | 113,69 | 816K | 988 |
| 21/03/2022 | 0,50% | 0,55 | 110,70 | 110,00 | 109,03 | 110,99 | 920K | 998 |
| 18/03/2022 | 0,32% | 0,35 | 110,15 | 109,82 | 109,64 | 111,32 | 950K | 1.234 |
| 17/03/2022 | -0,41% | -0,45 | 109,80 | 110,30 | 109,70 | 111,47 | 1M | 1.295 |
| 16/03/2022 | -0,04% | -0,04 | 110,25 | 110,30 | 110,02 | 112,00 | 1M | 1.068 |
| 15/03/2022 | 0,50% | 0,55 | 110,29 | 110,10 | 109,62 | 110,55 | 1M | 1.266 |
| 14/03/2022 | 0,18% | 0,20 | 109,74 | 109,54 | 109,53 | 110,33 | 822K | 1.428 |
| 11/03/2022 | 0,50% | 0,55 | 109,54 | 108,99 | 108,99 | 110,37 | 1M | 1.033 |
| 10/03/2022 | -0,07% | -0,08 | 108,99 | 109,30 | 108,65 | 109,99 | 1M | 1.379 |
| 09/03/2022 | -0,66% | -0,73 | 109,07 | 109,87 | 109,01 | 110,40 | 1M | 1.180 |
| 08/03/2022 | -0,06% | -0,07 | 109,80 | 110,00 | 109,40 | 110,59 | 1M | 1.017 |
| 07/03/2022 | -0,23% | -0,25 | 109,87 | 110,90 | 109,87 | 111,77 | 1M | 1.403 |
| 04/03/2022 | -0,79% | -0,88 | 110,12 | 111,46 | 110,10 | 112,00 | 1M | 1.375 |
| 03/03/2022 | -0,72% | -0,81 | 111,00 | 111,80 | 111,00 | 111,81 | 1M | 1.738 |
| 02/03/2022 | 0,10% | 0,11 | 111,81 | 111,70 | 111,13 | 112,89 | 1M | 1.373 |
| 25/02/2022 | 1,55% | 1,70 | 111,70 | 111,00 | 111,00 | 112,79 | 1M | 1.431 |
| 24/02/2022 | -2,57% | -2,90 | 110,00 | 112,00 | 109,00 | 112,87 | 1M | 1.424 |
| 23/02/2022 | -0,96% | -1,09 | 112,90 | 113,90 | 112,50 | 115,66 | 1M | 1.415 |
| 22/02/2022 | -1,05% | -1,21 | 113,99 | 115,31 | 107,99 | 115,31 | 2M | 1.523 |
| 21/02/2022 | -1,07% | -1,25 | 115,20 | 116,00 | 114,20 | 116,39 | 1M | 1.253 |
| 18/02/2022 | 0,29% | 0,34 | 116,45 | 116,11 | 116,04 | 116,64 | 614K | 733 |
| 17/02/2022 | 0,80% | 0,92 | 116,11 | 115,19 | 115,19 | 116,11 | 801K | 1.120 |
| 16/02/2022 | 0,17% | 0,19 | 115,19 | 115,17 | 115,00 | 115,88 | 887K | 1.282 |
| 15/02/2022 | -0,43% | -0,50 | 115,00 | 115,50 | 115,00 | 115,96 | 840K | 1.339 |
| 14/02/2022 | -0,43% | -0,50 | 115,50 | 116,00 | 115,11 | 116,01 | 1M | 1.359 |
| 11/02/2022 | 0,00% | 0,00 | 116,00 | 116,00 | 115,50 | 116,00 | 616K | 768 |
| 10/02/2022 | -0,01% | -0,01 | 116,00 | 116,01 | 115,19 | 116,01 | 737K | 703 |
| 09/02/2022 | 0,21% | 0,24 | 116,01 | 115,77 | 115,05 | 116,01 | 899K | 854 |
| 08/02/2022 | 0,23% | 0,27 | 115,77 | 115,50 | 115,50 | 116,00 | 875K | 829 |
| 07/02/2022 | -0,22% | -0,26 | 115,50 | 115,65 | 115,05 | 115,82 | 898K | 1.083 |
| 04/02/2022 | 0,00% | 0,00 | 115,76 | 115,70 | 115,70 | 116,00 | 1M | 635 |
| 03/02/2022 | -0,11% | -0,13 | 115,76 | 115,88 | 115,57 | 115,99 | 623K | 726 |
| 02/02/2022 | -0,09% | -0,11 | 115,89 | 116,00 | 115,54 | 116,00 | 793K | 913 |
| 01/02/2022 | 0,72% | 0,83 | 116,00 | 115,17 | 115,01 | 116,00 | 1M | 1.026 |
| 31/01/2022 | 0,14% | 0,16 | 115,17 | 115,01 | 114,25 | 115,44 | 1M | 1.229 |
| 28/01/2022 | -0,42% | -0,49 | 115,01 | 115,50 | 114,99 | 115,90 | 938K | 1.021 |
| 27/01/2022 | -0,35% | -0,40 | 115,50 | 114,00 | 113,53 | 115,50 | 1M | 1.137 |
| 26/01/2022 | -0,03% | -0,04 | 115,90 | 115,00 | 114,03 | 115,90 | 1M | 1.187 |
| 25/01/2022 | 0,71% | 0,82 | 115,94 | 115,12 | 115,00 | 116,00 | 1M | 1.153 |
| 24/01/2022 | 0,11% | 0,13 | 115,12 | 115,00 | 114,67 | 115,48 | 933K | 999 |
| 21/01/2022 | 0,15% | 0,17 | 114,99 | 114,82 | 114,70 | 115,00 | 737K | 832 |
| 20/01/2022 | 0,28% | 0,32 | 114,82 | 114,55 | 114,10 | 114,95 | 878K | 1.109 |
| 19/01/2022 | 0,01% | 0,01 | 114,50 | 113,85 | 113,80 | 115,00 | 2M | 1.225 |
| 18/01/2022 | 0,46% | 0,52 | 114,49 | 113,97 | 113,00 | 114,99 | 913K | 1.064 |
| 17/01/2022 | -0,80% | -0,92 | 113,97 | 115,00 | 112,66 | 115,00 | 1M | 1.819 |
| 14/01/2022 | 1,02% | 1,16 | 114,89 | 113,73 | 113,73 | 114,94 | 1M | 1.309 |
| 13/01/2022 | 0,99% | 1,11 | 113,73 | 112,62 | 112,62 | 114,00 | 568K | 676 |
| 12/01/2022 | -0,83% | -0,94 | 112,62 | 113,57 | 112,50 | 113,57 | 798K | 1.061 |
| 11/01/2022 | 0,10% | 0,11 | 113,56 | 113,45 | 113,45 | 113,82 | 492K | 692 |
| 10/01/2022 | 0,40% | 0,45 | 113,45 | 113,00 | 111,15 | 113,83 | 940K | 1.326 |
| 07/01/2022 | 0,76% | 0,85 | 113,00 | 112,60 | 112,00 | 113,19 | 624K | 1.062 |
| 06/01/2022 | 0,08% | 0,09 | 112,15 | 112,60 | 112,00 | 113,37 | 892K | 960 |
| 05/01/2022 | -1,68% | -1,92 | 112,06 | 113,98 | 112,06 | 113,98 | 790K | 1.228 |
| 04/01/2022 | 0,45% | 0,51 | 113,98 | 113,79 | 113,21 | 114,00 | 823K | 999 |
| 03/01/2022 | -0,32% | -0,36 | 113,47 | 113,83 | 112,85 | 114,00 | 858K | 1.673 |
| 30/12/2021 | 0,87% | 0,98 | 113,83 | 113,49 | 112,88 | 114,00 | 691K | 1.022 |
| 29/12/2021 | 1,30% | 1,45 | 112,85 | 111,40 | 111,40 | 113,37 | 550K | 875 |
| 28/12/2021 | -0,66% | -0,74 | 111,40 | 113,50 | 110,64 | 113,50 | 1M | 1.134 |
| 27/12/2021 | 1,16% | 1,29 | 112,14 | 110,85 | 109,89 | 112,85 | 1M | 1.735 |
| 23/12/2021 | 0,00% | 0,00 | 110,85 | 110,84 | 110,38 | 110,85 | 727K | 797 |
| 22/12/2021 | 0,31% | 0,34 | 110,85 | 110,51 | 109,94 | 110,85 | 617K | 818 |
| 21/12/2021 | -0,10% | -0,11 | 110,51 | 110,62 | 109,15 | 110,62 | 849K | 1.272 |
| 20/12/2021 | 1,59% | 1,73 | 110,62 | 108,89 | 108,89 | 110,77 | 773K | 1.478 |
| 17/12/2021 | -0,96% | -1,06 | 108,89 | 109,74 | 108,75 | 109,95 | 908K | 986 |
| 16/12/2021 | 0,87% | 0,95 | 109,95 | 109,44 | 106,16 | 110,00 | 903K | 1.207 |
| 15/12/2021 | -1,79% | -1,99 | 109,00 | 110,99 | 109,00 | 111,66 | 1M | 1.881 |
| 14/12/2021 | -0,19% | -0,21 | 110,99 | 111,20 | 110,06 | 111,97 | 1M | 1.300 |
| 13/12/2021 | 1,73% | 1,89 | 111,20 | 109,31 | 109,31 | 112,00 | 1M | 1.241 |
| 10/12/2021 | 0,16% | 0,18 | 109,31 | 109,12 | 107,80 | 109,99 | 865K | 964 |
| 09/12/2021 | -0,34% | -0,37 | 109,13 | 109,06 | 108,55 | 110,00 | 820K | 1.227 |
| 08/12/2021 | 0,05% | 0,05 | 109,50 | 109,46 | 109,46 | 110,00 | 973K | 1.213 |
| 07/12/2021 | 1,38% | 1,49 | 109,45 | 107,96 | 107,96 | 110,00 | 845K | 1.378 |
| 06/12/2021 | 0,37% | 0,40 | 107,96 | 108,11 | 107,00 | 108,99 | 1M | 1.982 |
| 03/12/2021 | 0,46% | 0,49 | 107,56 | 107,07 | 105,56 | 110,00 | 1M | 2.134 |
| 02/12/2021 | 0,35% | 0,37 | 107,07 | 106,70 | 105,01 | 107,09 | 1M | 1.078 |
| 01/12/2021 | 2,01% | 2,10 | 106,70 | 104,60 | 104,50 | 106,98 | 1M | 1.151 |
| 30/11/2021 | 1,10% | 1,14 | 104,60 | 103,04 | 103,04 | 104,79 | 991K | 1.702 |
| 29/11/2021 | 0,45% | 0,46 | 103,46 | 103,00 | 102,51 | 104,60 | 892K | 1.404 |
| 26/11/2021 | 0,28% | 0,29 | 103,00 | 102,70 | 102,60 | 103,80 | 889K | 1.429 |
| 25/11/2021 | 0,00% | 0,00 | 102,71 | 102,90 | 102,71 | 104,00 | 1M | 1.510 |
| 24/11/2021 | -1,08% | -1,12 | 102,71 | 103,83 | 102,70 | 104,85 | 1M | 2.033 |
| 23/11/2021 | -0,19% | -0,20 | 103,83 | 104,03 | 103,25 | 105,00 | 1M | 2.675 |
| 22/11/2021 | 0,13% | 0,14 | 104,03 | 103,89 | 103,49 | 104,98 | 1M | 1.977 |
| 19/11/2021 | 0,88% | 0,91 | 103,89 | 102,34 | 101,52 | 103,89 | 1M | 1.428 |
| 18/11/2021 | -0,88% | -0,91 | 102,98 | 103,89 | 102,11 | 103,89 | 979K | 2.235 |
| 17/11/2021 | -1,79% | -1,89 | 103,89 | 105,78 | 102,99 | 107,00 | 1M | 1.618 |
| 16/11/2021 | 1,71% | 1,78 | 105,78 | 104,00 | 104,00 | 106,99 | 1M | 1.946 |
| 12/11/2021 | 1,84% | 1,88 | 104,00 | 102,10 | 102,09 | 104,42 | 665K | 1.167 |
| 11/11/2021 | -1,30% | -1,34 | 102,12 | 104,02 | 101,51 | 104,98 | 2M | 3.043 |
| 10/11/2021 | -0,81% | -0,84 | 103,46 | 104,30 | 103,32 | 104,42 | 1M | 2.378 |
| 09/11/2021 | -1,02% | -1,07 | 104,30 | 105,37 | 103,80 | 105,76 | 2M | 1.653 |
| 08/11/2021 | -2,44% | -2,63 | 105,37 | 108,00 | 104,64 | 108,16 | 2M | 2.087 |
| 05/11/2021 | - | - | 108,00 | 107,51 | 107,23 | 108,06 | 957K | 1.427 |
Date,Open,High,Low,Close,Volume
20-May-22,115.61,115.79,115.10,115.43,1143761
19-May-22,115.57,115.97,115.06,115.61,703891
18-May-22,116.38,116.40,115.99,116.35,771576
17-May-22,116.45,116.45,116.01,116.38,771953
16-May-22,115.70,116.40,115.60,116.00,1209391
13-May-22,115.19,115.98,115.19,115.70,995972
12-May-22,115.81,115.84,114.55,115.20,805945
11-May-22,115.78,115.98,115.31,115.98,910080
10-May-22,114.56,115.97,114.56,115.14,984068
09-May-22,116.29,116.30,114.52,114.52,987210
06-May-22,115.90,116.35,115.50,116.30,869599
05-May-22,115.11,116.55,115.11,115.90,958684
04-May-22,116.00,116.40,115.03,115.11,805177
03-May-22,115.99,116.88,115.51,116.00,982621
02-May-22,116.04,116.09,115.40,115.94,856413
29-Apr-22,115.49,116.06,115.48,116.04,659266
28-Apr-22,115.50,115.80,114.60,115.01,836981
27-Apr-22,115.37,116.00,115.22,115.50,654862
26-Apr-22,116.46,116.72,115.06,115.06,704872
25-Apr-22,116.24,116.68,116.00,116.46,1213658
22-Apr-22,114.98,116.69,114.71,116.24,856909
20-Apr-22,116.00,116.25,114.51,114.57,1089324
19-Apr-22,116.20,116.25,115.62,115.62,812703
18-Apr-22,115.52,116.15,114.80,116.00,1327370
14-Apr-22,115.95,116.00,115.16,115.52,965924
13-Apr-22,115.78,116.00,115.18,116.00,758131
12-Apr-22,115.69,115.90,114.83,115.78,917233
11-Apr-22,113.88,115.75,113.88,115.75,926129
08-Apr-22,113.67,114.93,113.15,113.88,1492197
07-Apr-22,115.79,115.89,112.40,113.27,1662286
06-Apr-22,114.97,115.95,114.97,115.90,733985
05-Apr-22,114.98,115.48,114.44,114.97,939980
04-Apr-22,115.48,115.98,114.44,114.98,1170650
01-Apr-22,113.69,115.54,113.07,115.50,1074218
31-Mar-22,111.32,113.69,111.32,113.36,995740
30-Mar-22,110.97,112.00,109.85,111.32,1523439
29-Mar-22,111.72,112.93,110.50,110.97,1590250
28-Mar-22,112.00,113.28,110.91,111.01,1486313
25-Mar-22,111.45,113.80,110.90,111.15,2050578
24-Mar-22,111.75,112.89,111.04,111.45,764574
23-Mar-22,111.89,112.86,111.04,111.75,1001478
22-Mar-22,110.65,113.69,110.10,111.89,816381
21-Mar-22,110.00,110.99,109.03,110.70,920049
18-Mar-22,109.82,111.32,109.64,110.15,949803
17-Mar-22,110.30,111.47,109.70,109.80,1277221
16-Mar-22,110.30,112.00,110.02,110.25,1169274
15-Mar-22,110.10,110.55,109.62,110.29,1465430
14-Mar-22,109.54,110.33,109.53,109.74,821679
11-Mar-22,108.99,110.37,108.99,109.54,1356889
10-Mar-22,109.30,109.99,108.65,108.99,1147883
09-Mar-22,109.87,110.40,109.01,109.07,1252422
08-Mar-22,110.00,110.59,109.40,109.80,1148544
07-Mar-22,110.90,111.77,109.87,109.87,1462889
04-Mar-22,111.46,112.00,110.10,110.12,1287691
03-Mar-22,111.80,111.81,111.00,111.00,1184491
02-Mar-22,111.70,112.89,111.13,111.81,1279222
25-Feb-22,111.00,112.79,111.00,111.70,1243183
24-Feb-22,112.00,112.87,109.00,110.00,1098673
23-Feb-22,113.90,115.66,112.50,112.90,1425519
22-Feb-22,115.31,115.31,107.99,113.99,1934489
21-Feb-22,116.00,116.39,114.20,115.20,1139199
18-Feb-22,116.11,116.64,116.04,116.45,613898
17-Feb-22,115.19,116.11,115.19,116.11,800733
16-Feb-22,115.17,115.88,115.00,115.19,887028
15-Feb-22,115.50,115.96,115.00,115.00,840195
14-Feb-22,116.00,116.01,115.11,115.50,1138863
11-Feb-22,116.00,116.00,115.50,116.00,616305
10-Feb-22,116.01,116.01,115.19,116.00,736897
09-Feb-22,115.77,116.01,115.05,116.01,898532
08-Feb-22,115.50,116.00,115.50,115.77,874675
07-Feb-22,115.65,115.82,115.05,115.50,897718
04-Feb-22,115.70,116.00,115.70,115.76,1044349
03-Feb-22,115.88,115.99,115.57,115.76,622775
02-Feb-22,116.00,116.00,115.54,115.89,793392
01-Feb-22,115.17,116.00,115.01,116.00,1119124
31-Jan-22,115.01,115.44,114.25,115.17,1145084
28-Jan-22,115.50,115.90,114.99,115.01,938285
27-Jan-22,114.00,115.50,113.53,115.50,1211620
26-Jan-22,115.00,115.90,114.03,115.90,1121696
25-Jan-22,115.12,116.00,115.00,115.94,1030593
24-Jan-22,115.00,115.48,114.67,115.12,933159
21-Jan-22,114.82,115.00,114.70,114.99,737251
20-Jan-22,114.55,114.95,114.10,114.82,877627
19-Jan-22,113.85,115.00,113.80,114.50,1623363
18-Jan-22,113.97,114.99,113.00,114.49,913134
17-Jan-22,115.00,115.00,112.66,113.97,1299198
14-Jan-22,113.73,114.94,113.73,114.89,1208916
13-Jan-22,112.62,114.00,112.62,113.73,568156
12-Jan-22,113.57,113.57,112.50,112.62,797655
11-Jan-22,113.45,113.82,113.45,113.56,491651
10-Jan-22,113.00,113.83,111.15,113.45,939765
07-Jan-22,112.60,113.19,112.00,113.00,623932
06-Jan-22,112.60,113.37,112.00,112.15,892063
05-Jan-22,113.98,113.98,112.06,112.06,789887
04-Jan-22,113.79,114.00,113.21,113.98,823049
03-Jan-22,113.83,114.00,112.85,113.47,857591
30-Dec-21,113.49,114.00,112.88,113.83,690915
29-Dec-21,111.40,113.37,111.40,112.85,549887
28-Dec-21,113.50,113.50,110.64,111.40,1097520
27-Dec-21,110.85,112.85,109.89,112.14,1025918
23-Dec-21,110.84,110.85,110.38,110.85,727049
22-Dec-21,110.51,110.85,109.94,110.85,616855
21-Dec-21,110.62,110.62,109.15,110.51,848678
20-Dec-21,108.89,110.77,108.89,110.62,773223
17-Dec-21,109.74,109.95,108.75,108.89,907925
16-Dec-21,109.44,110.00,106.16,109.95,902802
15-Dec-21,110.99,111.66,109.00,109.00,1072938
14-Dec-21,111.20,111.97,110.06,110.99,1140934
13-Dec-21,109.31,112.00,109.31,111.20,1397480
10-Dec-21,109.12,109.99,107.80,109.31,865126
09-Dec-21,109.06,110.00,108.55,109.13,820120
08-Dec-21,109.46,110.00,109.46,109.50,973101
07-Dec-21,107.96,110.00,107.96,109.45,845335
06-Dec-21,108.11,108.99,107.00,107.96,1380171
03-Dec-21,107.07,110.00,105.56,107.56,1207067
02-Dec-21,106.70,107.09,105.01,107.07,1035334
01-Dec-21,104.60,106.98,104.50,106.70,1119102
30-Nov-21,103.04,104.79,103.04,104.60,990729
29-Nov-21,103.00,104.60,102.51,103.46,892299
26-Nov-21,102.70,103.80,102.60,103.00,888914
25-Nov-21,102.90,104.00,102.71,102.71,1217103
24-Nov-21,103.83,104.85,102.70,102.71,1165193
23-Nov-21,104.03,105.00,103.25,103.83,1422459
22-Nov-21,103.89,104.98,103.49,104.03,1410218
19-Nov-21,102.34,103.89,101.52,103.89,1042547
18-Nov-21,103.89,103.89,102.11,102.98,978677
17-Nov-21,105.78,107.00,102.99,103.89,1112504
16-Nov-21,104.00,106.99,104.00,105.78,1385934
12-Nov-21,102.10,104.42,102.09,104.00,664525
11-Nov-21,104.02,104.98,101.51,102.12,1524683
10-Nov-21,104.30,104.42,103.32,103.46,1329919
09-Nov-21,105.37,105.76,103.80,104.30,1532897
08-Nov-21,108.00,108.16,104.64,105.37,1763356
05-Nov-21,107.51,108.06,107.23,108.00,957324
*exoneração de responsabilidade e termos de uso