Cotação atual, histórico e gráfico do papel: AMBP3
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 |
| 24/05/2022 | -2,79% | -0,87 | 30,30 | 30,80 | 30,10 | 31,34 | 29M | 5.764 |
| 23/05/2022 | 3,73% | 1,12 | 31,17 | 30,03 | 30,03 | 31,58 | 42M | 7.154 |
| 20/05/2022 | -1,60% | -0,49 | 30,05 | 30,78 | 29,39 | 31,04 | 24M | 4.404 |
| 19/05/2022 | -2,08% | -0,65 | 30,54 | 31,05 | 30,13 | 31,56 | 32M | 5.749 |
| 18/05/2022 | 2,90% | 0,88 | 31,19 | 30,30 | 30,06 | 31,78 | 41M | 6.909 |
| 17/05/2022 | 2,29% | 0,68 | 30,31 | 30,03 | 29,87 | 31,10 | 40M | 6.833 |
| 16/05/2022 | -0,40% | -0,12 | 29,63 | 29,70 | 28,98 | 30,31 | 35M | 6.974 |
| 13/05/2022 | 4,64% | 1,32 | 29,75 | 28,52 | 28,52 | 29,98 | 34M | 7.014 |
| 12/05/2022 | 0,64% | 0,18 | 28,43 | 28,15 | 27,71 | 29,19 | 37M | 7.332 |
| 11/05/2022 | -0,98% | -0,28 | 28,25 | 28,64 | 27,93 | 29,50 | 31M | 5.549 |
| 10/05/2022 | -0,59% | -0,17 | 28,53 | 29,10 | 28,08 | 29,41 | 30M | 6.610 |
|
|
| 09/05/2022 | -10,59% | -3,40 | 28,70 | 31,79 | 28,70 | 31,86 | 60M | 10.345 |
| 06/05/2022 | -7,25% | -2,51 | 32,10 | 34,45 | 31,80 | 34,45 | 45M | 6.656 |
| 05/05/2022 | 0,38% | 0,13 | 34,61 | 34,00 | 32,61 | 34,80 | 40M | 6.724 |
| 04/05/2022 | 2,01% | 0,68 | 34,48 | 33,50 | 32,43 | 34,92 | 32M | 4.800 |
| 03/05/2022 | -2,34% | -0,81 | 33,80 | 34,66 | 33,43 | 34,83 | 32M | 5.172 |
| 02/05/2022 | -1,51% | -0,53 | 34,61 | 35,14 | 34,14 | 35,88 | 30M | 5.104 |
| 29/04/2022 | -3,44% | -1,25 | 35,14 | 36,84 | 35,06 | 37,15 | 23M | 4.281 |
| 28/04/2022 | 4,66% | 1,62 | 36,39 | 35,19 | 34,70 | 37,14 | 37M | 6.370 |
| 27/04/2022 | 4,73% | 1,57 | 34,77 | 33,40 | 33,29 | 35,07 | 38M | 5.869 |
| 26/04/2022 | 0,24% | 0,08 | 33,20 | 32,75 | 32,59 | 33,91 | 17M | 3.072 |
| 25/04/2022 | 0,15% | 0,05 | 33,12 | 32,80 | 32,12 | 33,41 | 19M | 3.574 |
| 22/04/2022 | -3,50% | -1,20 | 33,07 | 33,58 | 32,82 | 34,51 | 20M | 3.704 |
| 20/04/2022 | -0,49% | -0,17 | 34,27 | 34,26 | 33,75 | 34,98 | 17M | 3.608 |
| 19/04/2022 | 2,81% | 0,94 | 34,44 | 33,40 | 32,94 | 34,60 | 24M | 3.588 |
| 18/04/2022 | -2,76% | -0,95 | 33,50 | 34,79 | 33,46 | 35,08 | 28M | 4.368 |
| 14/04/2022 | -0,72% | -0,25 | 34,45 | 34,69 | 34,09 | 35,50 | 22M | 4.395 |
| 13/04/2022 | 2,54% | 0,86 | 34,70 | 33,92 | 33,64 | 34,94 | 21M | 3.905 |
| 12/04/2022 | -0,47% | -0,16 | 33,84 | 34,25 | 33,23 | 35,41 | 29M | 5.183 |
| 11/04/2022 | -0,87% | -0,30 | 34,00 | 33,73 | 33,52 | 34,36 | 16M | 3.113 |
| 08/04/2022 | -0,90% | -0,31 | 34,30 | 34,34 | 33,36 | 34,61 | 20M | 3.777 |
| 07/04/2022 | -0,77% | -0,27 | 34,61 | 35,08 | 34,04 | 35,26 | 20M | 3.667 |
| 06/04/2022 | -5,98% | -2,22 | 34,88 | 36,99 | 34,44 | 37,06 | 38M | 6.738 |
| 05/04/2022 | -1,90% | -0,72 | 37,10 | 37,80 | 36,83 | 37,97 | 28M | 3.924 |
| 04/04/2022 | -0,50% | -0,19 | 37,82 | 38,05 | 37,24 | 38,29 | 20M | 2.887 |
| 01/04/2022 | 3,43% | 1,26 | 38,01 | 37,13 | 36,71 | 38,50 | 26M | 3.973 |
| 31/03/2022 | -2,29% | -0,86 | 36,75 | 37,90 | 36,62 | 38,00 | 23M | 3.596 |
| 30/03/2022 | -1,70% | -0,65 | 37,61 | 38,71 | 37,27 | 38,81 | 28M | 4.672 |
| 29/03/2022 | 4,48% | 1,64 | 38,26 | 38,00 | 37,00 | 38,75 | 30M | 4.790 |
| 28/03/2022 | -1,74% | -0,65 | 36,62 | 37,27 | 36,34 | 37,66 | 16M | 2.998 |
| 25/03/2022 | 1,14% | 0,42 | 37,27 | 36,95 | 36,32 | 37,47 | 26M | 4.997 |
| 24/03/2022 | 3,22% | 1,15 | 36,85 | 35,70 | 35,51 | 36,89 | 27M | 4.450 |
| 23/03/2022 | 2,32% | 0,81 | 35,70 | 34,89 | 33,86 | 36,00 | 34M | 5.971 |
| 22/03/2022 | 7,35% | 2,39 | 34,89 | 32,58 | 32,57 | 35,77 | 54M | 7.071 |
| 21/03/2022 | -2,55% | -0,85 | 32,50 | 33,37 | 32,27 | 33,84 | 35M | 5.296 |
| 18/03/2022 | -0,12% | -0,04 | 33,35 | 33,39 | 32,90 | 34,08 | 39M | 4.609 |
| 17/03/2022 | -0,77% | -0,26 | 33,39 | 33,30 | 32,08 | 33,47 | 26M | 4.656 |
| 16/03/2022 | -1,00% | -0,34 | 33,65 | 34,46 | 32,93 | 35,15 | 30M | 4.913 |
| 15/03/2022 | 8,42% | 2,64 | 33,99 | 32,50 | 30,95 | 34,19 | 55M | 7.970 |
| 14/03/2022 | 1,13% | 0,35 | 31,35 | 31,21 | 31,00 | 31,92 | 26M | 4.974 |
| 11/03/2022 | -4,44% | -1,44 | 31,00 | 32,92 | 30,74 | 32,96 | 34M | 5.924 |
| 10/03/2022 | 0,12% | 0,04 | 32,44 | 32,12 | 31,21 | 32,64 | 16M | 3.352 |
| 09/03/2022 | 5,92% | 1,81 | 32,40 | 30,97 | 30,85 | 32,97 | 39M | 5.414 |
| 08/03/2022 | -0,87% | -0,27 | 30,59 | 32,15 | 30,22 | 32,15 | 33M | 6.221 |
| 07/03/2022 | -5,83% | -1,91 | 30,86 | 32,23 | 30,81 | 32,55 | 21M | 4.288 |
| 04/03/2022 | -2,09% | -0,70 | 32,77 | 33,63 | 32,32 | 33,89 | 17M | 2.417 |
| 03/03/2022 | -1,70% | -0,58 | 33,47 | 34,00 | 33,20 | 34,80 | 20M | 2.858 |
| 02/03/2022 | -0,44% | -0,15 | 34,05 | 34,20 | 34,05 | 35,15 | 11M | 1.833 |
| 25/02/2022 | -0,81% | -0,28 | 34,20 | 34,65 | 33,35 | 35,41 | 15M | 2.402 |
| 24/02/2022 | -0,29% | -0,10 | 34,48 | 33,23 | 32,21 | 35,00 | 21M | 3.337 |
| 23/02/2022 | -0,49% | -0,17 | 34,58 | 35,00 | 34,58 | 36,67 | 16M | 2.740 |
| 22/02/2022 | 1,61% | 0,55 | 34,75 | 34,44 | 34,38 | 35,58 | 13M | 2.039 |
| 21/02/2022 | -3,31% | -1,17 | 34,20 | 35,31 | 33,88 | 35,52 | 24M | 3.412 |
| 18/02/2022 | -1,42% | -0,51 | 35,37 | 36,18 | 35,37 | 36,29 | 13M | 1.569 |
| 17/02/2022 | -0,91% | -0,33 | 35,88 | 36,00 | 35,27 | 36,40 | 16M | 2.214 |
| 16/02/2022 | -2,58% | -0,96 | 36,21 | 37,52 | 35,70 | 37,59 | 38M | 4.283 |
| 15/02/2022 | 1,86% | 0,68 | 37,17 | 36,70 | 36,45 | 37,66 | 21M | 3.307 |
| 14/02/2022 | -1,38% | -0,51 | 36,49 | 36,82 | 36,20 | 37,82 | 17M | 2.598 |
| 11/02/2022 | -4,49% | -1,74 | 37,00 | 39,02 | 36,98 | 39,19 | 28M | 4.470 |
| 10/02/2022 | -0,46% | -0,18 | 38,74 | 38,95 | 38,42 | 39,67 | 15M | 2.222 |
| 09/02/2022 | 1,20% | 0,46 | 38,92 | 38,40 | 38,28 | 39,68 | 13M | 1.939 |
| 08/02/2022 | -2,56% | -1,01 | 38,46 | 39,39 | 38,38 | 39,50 | 14M | 2.171 |
| 07/02/2022 | 3,05% | 1,17 | 39,47 | 38,07 | 37,94 | 39,94 | 21M | 3.598 |
| 04/02/2022 | -2,54% | -1,00 | 38,30 | 39,40 | 37,75 | 39,54 | 37M | 5.049 |
| 03/02/2022 | -3,20% | -1,30 | 39,30 | 40,91 | 38,70 | 41,47 | 35M | 3.805 |
| 02/02/2022 | 1,22% | 0,49 | 40,60 | 40,09 | 40,09 | 41,40 | 26M | 3.195 |
| 01/02/2022 | 1,57% | 0,62 | 40,11 | 39,55 | 39,44 | 40,44 | 27M | 3.681 |
| 31/01/2022 | 1,26% | 0,49 | 39,49 | 38,96 | 38,76 | 40,32 | 32M | 4.978 |
| 28/01/2022 | 1,17% | 0,45 | 39,00 | 38,32 | 37,75 | 39,35 | 49M | 3.922 |
| 27/01/2022 | -0,05% | -0,02 | 38,55 | 38,80 | 37,70 | 39,29 | 24M | 2.653 |
| 26/01/2022 | 5,76% | 2,10 | 38,57 | 36,81 | 36,70 | 38,95 | 49M | 6.988 |
| 25/01/2022 | 3,34% | 1,18 | 36,47 | 35,05 | 34,81 | 36,89 | 15M | 2.430 |
| 24/01/2022 | -1,56% | -0,56 | 35,29 | 35,77 | 34,27 | 35,78 | 18M | 3.286 |
| 21/01/2022 | -0,69% | -0,25 | 35,85 | 35,93 | 35,37 | 36,56 | 19M | 2.763 |
| 20/01/2022 | 5,52% | 1,89 | 36,10 | 34,43 | 34,32 | 36,21 | 29M | 4.086 |
| 19/01/2022 | 0,80% | 0,27 | 34,21 | 34,35 | 33,84 | 34,79 | 23M | 3.666 |
| 18/01/2022 | -3,03% | -1,06 | 33,94 | 34,91 | 33,42 | 35,00 | 34M | 6.002 |
| 17/01/2022 | -3,18% | -1,15 | 35,00 | 36,24 | 34,17 | 36,76 | 33M | 6.073 |
| 14/01/2022 | -0,44% | -0,16 | 36,15 | 36,05 | 35,49 | 36,49 | 17M | 2.570 |
| 13/01/2022 | -2,84% | -1,06 | 36,31 | 37,09 | 35,91 | 37,32 | 15M | 2.028 |
| 12/01/2022 | 1,47% | 0,54 | 37,37 | 36,80 | 36,18 | 38,25 | 20M | 3.481 |
| 11/01/2022 | 7,78% | 2,66 | 36,83 | 34,70 | 34,68 | 37,03 | 35M | 4.613 |
| 10/01/2022 | -2,71% | -0,95 | 34,17 | 34,61 | 33,12 | 34,69 | 52M | 8.318 |
| 07/01/2022 | 0,54% | 0,19 | 35,12 | 34,85 | 34,25 | 35,95 | 24M | 3.964 |
| 06/01/2022 | -3,05% | -1,10 | 34,93 | 36,03 | 34,67 | 36,11 | 29M | 4.574 |
| 05/01/2022 | -5,01% | -1,90 | 36,03 | 37,99 | 35,67 | 38,95 | 52M | 8.456 |
| 04/01/2022 | -8,05% | -3,32 | 37,93 | 41,21 | 37,77 | 41,38 | 62M | 8.289 |
| 03/01/2022 | -2,20% | -0,93 | 41,25 | 42,46 | 40,41 | 42,61 | 38M | 3.701 |
| 30/12/2021 | 4,93% | 1,98 | 42,18 | 40,54 | 39,86 | 42,30 | 33M | 3.483 |
| 29/12/2021 | -1,66% | -0,68 | 40,20 | 40,89 | 39,48 | 41,44 | 23M | 2.466 |
| 28/12/2021 | -0,78% | -0,32 | 40,88 | 41,20 | 40,27 | 42,45 | 20M | 2.439 |
| 27/12/2021 | 0,98% | 0,40 | 41,20 | 40,50 | 40,00 | 41,67 | 25M | 3.963 |
| 23/12/2021 | -1,35% | -0,56 | 40,80 | 41,40 | 40,50 | 41,72 | 11M | 1.602 |
| 22/12/2021 | -1,99% | -0,84 | 41,36 | 42,19 | 40,95 | 42,78 | 19M | 2.643 |
| 21/12/2021 | 2,03% | 0,84 | 42,20 | 41,95 | 40,74 | 42,41 | 17M | 2.674 |
| 20/12/2021 | -3,32% | -1,42 | 41,36 | 42,00 | 40,87 | 42,00 | 31M | 4.561 |
| 17/12/2021 | 2,76% | 1,15 | 42,78 | 41,28 | 40,32 | 42,78 | 45M | 4.159 |
| 16/12/2021 | 0,48% | 0,20 | 41,63 | 41,95 | 41,23 | 44,07 | 51M | 5.031 |
| 15/12/2021 | 2,60% | 1,05 | 41,43 | 41,41 | 39,69 | 41,57 | 25M | 3.453 |
| 14/12/2021 | -3,63% | -1,52 | 40,38 | 42,10 | 39,61 | 42,51 | 40M | 4.138 |
| 13/12/2021 | -1,43% | -0,61 | 41,90 | 42,93 | 41,47 | 43,20 | 19M | 2.561 |
| 10/12/2021 | 1,46% | 0,61 | 42,51 | 42,46 | 41,68 | 42,85 | 21M | 3.174 |
| 09/12/2021 | -2,01% | -0,86 | 41,90 | 42,44 | 41,29 | 42,99 | 20M | 2.693 |
| 08/12/2021 | 2,86% | 1,19 | 42,76 | 41,90 | 41,16 | 43,26 | 33M | 3.710 |
| 07/12/2021 | 2,09% | 0,85 | 41,57 | 41,35 | 41,22 | 42,33 | 28M | 3.527 |
| 06/12/2021 | 1,12% | 0,45 | 40,72 | 40,70 | 39,63 | 41,19 | 35M | 4.308 |
| 03/12/2021 | 7,04% | 2,65 | 40,27 | 37,71 | 37,71 | 40,55 | 65M | 5.429 |
| 02/12/2021 | 0,88% | 0,33 | 37,62 | 37,86 | 36,90 | 38,81 | 78M | 6.472 |
| 01/12/2021 | -5,45% | -2,15 | 37,29 | 40,16 | 36,92 | 40,91 | 59M | 7.200 |
| 30/11/2021 | -8,07% | -3,46 | 39,44 | 42,13 | 38,15 | 42,41 | 85M | 9.491 |
| 29/11/2021 | 0,35% | 0,15 | 42,90 | 43,52 | 41,91 | 44,48 | 49M | 5.944 |
| 26/11/2021 | -8,83% | -4,14 | 42,75 | 44,80 | 41,85 | 45,39 | 85M | 9.041 |
| 25/11/2021 | 2,36% | 1,08 | 46,89 | 45,99 | 45,96 | 48,50 | 58M | 6.206 |
| 24/11/2021 | 2,48% | 1,11 | 45,81 | 44,29 | 43,74 | 46,08 | 42M | 4.617 |
| 23/11/2021 | -0,20% | -0,09 | 44,70 | 45,00 | 43,28 | 45,42 | 45M | 5.432 |
| 22/11/2021 | -2,63% | -1,21 | 44,79 | 46,50 | 44,36 | 47,77 | 97M | 8.813 |
| 19/11/2021 | 4,71% | 2,07 | 46,00 | 43,89 | 43,44 | 46,12 | 50M | 4.947 |
| 18/11/2021 | 0,76% | 0,33 | 43,93 | 43,55 | 42,87 | 44,68 | 45M | 4.728 |
| 17/11/2021 | -3,33% | -1,50 | 43,60 | 45,62 | 42,87 | 46,53 | 98M | 12.476 |
| 16/11/2021 | 4,04% | 1,75 | 45,10 | 43,65 | 40,34 | 45,50 | 124M | 14.957 |
| 12/11/2021 | 0,58% | 0,25 | 43,35 | 44,00 | 43,13 | 46,83 | 117M | 11.815 |
| 11/11/2021 | 7,80% | 3,12 | 43,10 | 40,97 | 40,45 | 43,85 | 74M | 6.580 |
| 10/11/2021 | -0,57% | -0,23 | 39,98 | 40,18 | 39,45 | 41,33 | 40M | 4.398 |
| 09/11/2021 | - | - | 40,21 | 38,69 | 38,54 | 41,27 | 34M | 4.323 |
Date,Open,High,Low,Close,Volume
24-May-22,30.80,31.34,30.10,30.30,28891139
23-May-22,30.03,31.58,30.03,31.17,42411455
20-May-22,30.78,31.04,29.39,30.05,23552758
19-May-22,31.05,31.56,30.13,30.54,31763465
18-May-22,30.30,31.78,30.06,31.19,40971286
17-May-22,30.03,31.10,29.87,30.31,40287960
16-May-22,29.70,30.31,28.98,29.63,35265922
13-May-22,28.52,29.98,28.52,29.75,34297627
12-May-22,28.15,29.19,27.71,28.43,36509525
11-May-22,28.64,29.50,27.93,28.25,30513147
10-May-22,29.10,29.41,28.08,28.53,30187164
09-May-22,31.79,31.86,28.70,28.70,59955394
06-May-22,34.45,34.45,31.80,32.10,44829133
05-May-22,34.00,34.80,32.61,34.61,39583331
04-May-22,33.50,34.92,32.43,34.48,31963948
03-May-22,34.66,34.83,33.43,33.80,31689462
02-May-22,35.14,35.88,34.14,34.61,29507430
29-Apr-22,36.84,37.15,35.06,35.14,23490270
28-Apr-22,35.19,37.14,34.70,36.39,37130762
27-Apr-22,33.40,35.07,33.29,34.77,37587061
26-Apr-22,32.75,33.91,32.59,33.20,16501428
25-Apr-22,32.80,33.41,32.12,33.12,19467620
22-Apr-22,33.58,34.51,32.82,33.07,19672610
20-Apr-22,34.26,34.98,33.75,34.27,16682953
19-Apr-22,33.40,34.60,32.94,34.44,24382679
18-Apr-22,34.79,35.08,33.46,33.50,27997423
14-Apr-22,34.69,35.50,34.09,34.45,22134539
13-Apr-22,33.92,34.94,33.64,34.70,21012688
12-Apr-22,34.25,35.41,33.23,33.84,28640262
11-Apr-22,33.73,34.36,33.52,34.00,16310349
08-Apr-22,34.34,34.61,33.36,34.30,20448801
07-Apr-22,35.08,35.26,34.04,34.61,19971898
06-Apr-22,36.99,37.06,34.44,34.88,38389480
05-Apr-22,37.80,37.97,36.83,37.10,27610026
04-Apr-22,38.05,38.29,37.24,37.82,20041204
01-Apr-22,37.13,38.50,36.71,38.01,25817100
31-Mar-22,37.90,38.00,36.62,36.75,22827375
30-Mar-22,38.71,38.81,37.27,37.61,27572241
29-Mar-22,38.00,38.75,37.00,38.26,29992889
28-Mar-22,37.27,37.66,36.34,36.62,16232799
25-Mar-22,36.95,37.47,36.32,37.27,25951206
24-Mar-22,35.70,36.89,35.51,36.85,26991478
23-Mar-22,34.89,36.00,33.86,35.70,33987408
22-Mar-22,32.58,35.77,32.57,34.89,54137938
21-Mar-22,33.37,33.84,32.27,32.50,34833835
18-Mar-22,33.39,34.08,32.90,33.35,38531447
17-Mar-22,33.30,33.47,32.08,33.39,25612898
16-Mar-22,34.46,35.15,32.93,33.65,29648135
15-Mar-22,32.50,34.19,30.95,33.99,55202584
14-Mar-22,31.21,31.92,31.00,31.35,26305414
11-Mar-22,32.92,32.96,30.74,31.00,33829650
10-Mar-22,32.12,32.64,31.21,32.44,16438968
09-Mar-22,30.97,32.97,30.85,32.40,39244264
08-Mar-22,32.15,32.15,30.22,30.59,33367037
07-Mar-22,32.23,32.55,30.81,30.86,21452172
04-Mar-22,33.63,33.89,32.32,32.77,16764616
03-Mar-22,34.00,34.80,33.20,33.47,20399061
02-Mar-22,34.20,35.15,34.05,34.05,10878141
25-Feb-22,34.65,35.41,33.35,34.20,15320317
24-Feb-22,33.23,35.00,32.21,34.48,20947390
23-Feb-22,35.00,36.67,34.58,34.58,16477283
22-Feb-22,34.44,35.58,34.38,34.75,13150523
21-Feb-22,35.31,35.52,33.88,34.20,24399699
18-Feb-22,36.18,36.29,35.37,35.37,13340269
17-Feb-22,36.00,36.40,35.27,35.88,16173406
16-Feb-22,37.52,37.59,35.70,36.21,38481018
15-Feb-22,36.70,37.66,36.45,37.17,21187661
14-Feb-22,36.82,37.82,36.20,36.49,17014937
11-Feb-22,39.02,39.19,36.98,37.00,27656341
10-Feb-22,38.95,39.67,38.42,38.74,14627288
09-Feb-22,38.40,39.68,38.28,38.92,13265171
08-Feb-22,39.39,39.50,38.38,38.46,13986503
07-Feb-22,38.07,39.94,37.94,39.47,20973091
04-Feb-22,39.40,39.54,37.75,38.30,36573558
03-Feb-22,40.91,41.47,38.70,39.30,34992228
02-Feb-22,40.09,41.40,40.09,40.60,26360014
01-Feb-22,39.55,40.44,39.44,40.11,27129851
31-Jan-22,38.96,40.32,38.76,39.49,31696506
28-Jan-22,38.32,39.35,37.75,39.00,48501945
27-Jan-22,38.80,39.29,37.70,38.55,23962118
26-Jan-22,36.81,38.95,36.70,38.57,49450872
25-Jan-22,35.05,36.89,34.81,36.47,15374320
24-Jan-22,35.77,35.78,34.27,35.29,18437055
21-Jan-22,35.93,36.56,35.37,35.85,18951774
20-Jan-22,34.43,36.21,34.32,36.10,28858373
19-Jan-22,34.35,34.79,33.84,34.21,23190704
18-Jan-22,34.91,35.00,33.42,33.94,33788733
17-Jan-22,36.24,36.76,34.17,35.00,33020814
14-Jan-22,36.05,36.49,35.49,36.15,17270915
13-Jan-22,37.09,37.32,35.91,36.31,14588336
12-Jan-22,36.80,38.25,36.18,37.37,20347626
11-Jan-22,34.70,37.03,34.68,36.83,35038884
10-Jan-22,34.61,34.69,33.12,34.17,51619412
07-Jan-22,34.85,35.95,34.25,35.12,24194732
06-Jan-22,36.03,36.11,34.67,34.93,28876013
05-Jan-22,37.99,38.95,35.67,36.03,52463613
04-Jan-22,41.21,41.38,37.77,37.93,61829841
03-Jan-22,42.46,42.61,40.41,41.25,37675039
30-Dec-21,40.54,42.30,39.86,42.18,32505948
29-Dec-21,40.89,41.44,39.48,40.20,22656230
28-Dec-21,41.20,42.45,40.27,40.88,19629001
27-Dec-21,40.50,41.67,40.00,41.20,24650387
23-Dec-21,41.40,41.72,40.50,40.80,11280180
22-Dec-21,42.19,42.78,40.95,41.36,18999868
21-Dec-21,41.95,42.41,40.74,42.20,17475289
20-Dec-21,42.00,42.00,40.87,41.36,30694586
17-Dec-21,41.28,42.78,40.32,42.78,44798030
16-Dec-21,41.95,44.07,41.23,41.63,50987810
15-Dec-21,41.41,41.57,39.69,41.43,25116108
14-Dec-21,42.10,42.51,39.61,40.38,40068048
13-Dec-21,42.93,43.20,41.47,41.90,18681013
10-Dec-21,42.46,42.85,41.68,42.51,21291329
09-Dec-21,42.44,42.99,41.29,41.90,20106778
08-Dec-21,41.90,43.26,41.16,42.76,32598121
07-Dec-21,41.35,42.33,41.22,41.57,28407857
06-Dec-21,40.70,41.19,39.63,40.72,34864699
03-Dec-21,37.71,40.55,37.71,40.27,65451712
02-Dec-21,37.86,38.81,36.90,37.62,77967777
01-Dec-21,40.16,40.91,36.92,37.29,59057414
30-Nov-21,42.13,42.41,38.15,39.44,85418392
29-Nov-21,43.52,44.48,41.91,42.90,48604247
26-Nov-21,44.80,45.39,41.85,42.75,84943777
25-Nov-21,45.99,48.50,45.96,46.89,58185898
24-Nov-21,44.29,46.08,43.74,45.81,41812735
23-Nov-21,45.00,45.42,43.28,44.70,44748081
22-Nov-21,46.50,47.77,44.36,44.79,97045175
19-Nov-21,43.89,46.12,43.44,46.00,49660538
18-Nov-21,43.55,44.68,42.87,43.93,45009592
17-Nov-21,45.62,46.53,42.87,43.60,97998426
16-Nov-21,43.65,45.50,40.34,45.10,124219651
12-Nov-21,44.00,46.83,43.13,43.35,117451176
11-Nov-21,40.97,43.85,40.45,43.10,74426173
10-Nov-21,40.18,41.33,39.45,39.98,40143643
09-Nov-21,38.69,41.27,38.54,40.21,34085596
*exoneração de responsabilidade e termos de uso