Cotação atual, histórico e gráfico do papel: ARZZ3
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 |
| 01/12/2023 | 0,29% | 0,17 | 59,51 | 59,67 | 58,55 | 60,12 | 139M | 9.846 |
| 30/11/2023 | -0,97% | -0,58 | 59,34 | 60,51 | 58,35 | 60,69 | 171M | 11.356 |
| 29/11/2023 | -1,45% | -0,88 | 59,92 | 60,91 | 59,74 | 61,95 | 180M | 12.740 |
| 28/11/2023 | 1,10% | 0,66 | 60,80 | 60,00 | 59,77 | 62,23 | 139M | 9.274 |
| 27/11/2023 | 1,21% | 0,72 | 60,14 | 60,00 | 59,29 | 60,78 | 77M | 6.758 |
| 24/11/2023 | -2,01% | -1,22 | 59,42 | 60,63 | 59,18 | 61,02 | 86M | 9.715 |
| 23/11/2023 | -0,38% | -0,23 | 60,64 | 61,16 | 60,06 | 61,38 | 85M | 6.080 |
| 22/11/2023 | -0,49% | -0,30 | 60,87 | 61,34 | 60,40 | 63,33 | 142M | 12.252 |
| 21/11/2023 | -3,14% | -1,98 | 61,17 | 63,00 | 60,60 | 63,04 | 136M | 12.020 |
| 20/11/2023 | 1,28% | 0,80 | 63,15 | 62,92 | 61,70 | 63,44 | 92M | 9.109 |
| 17/11/2023 | 0,24% | 0,15 | 62,35 | 62,77 | 61,70 | 63,82 | 160M | 11.785 |
|
|
| 16/11/2023 | 2,78% | 1,68 | 62,20 | 60,40 | 59,92 | 62,62 | 133M | 11.935 |
| 14/11/2023 | 4,91% | 2,83 | 60,52 | 58,10 | 57,75 | 61,30 | 135M | 11.331 |
| 13/11/2023 | -2,27% | -1,34 | 57,69 | 58,33 | 57,50 | 58,97 | 93M | 8.408 |
| 10/11/2023 | 2,27% | 1,31 | 59,03 | 58,20 | 57,84 | 59,82 | 155M | 11.865 |
| 09/11/2023 | -3,20% | -1,91 | 57,72 | 60,00 | 57,67 | 60,34 | 136M | 11.642 |
| 08/11/2023 | -4,70% | -2,94 | 59,63 | 61,70 | 58,98 | 61,90 | 244M | 17.145 |
| 07/11/2023 | 7,53% | 4,38 | 62,57 | 58,31 | 57,30 | 63,50 | 236M | 14.087 |
| 06/11/2023 | -4,14% | -2,51 | 58,19 | 61,18 | 58,06 | 61,20 | 96M | 7.584 |
| 03/11/2023 | 4,46% | 2,59 | 60,70 | 60,55 | 59,94 | 61,57 | 94M | 8.016 |
| 01/11/2023 | -0,48% | -0,28 | 58,11 | 59,00 | 57,22 | 59,30 | 131M | 9.151 |
| 31/10/2023 | 1,09% | 0,63 | 58,39 | 57,70 | 56,79 | 58,79 | 67M | 4.770 |
| 30/10/2023 | -1,77% | -1,04 | 57,76 | 59,31 | 57,41 | 59,93 | 59M | 5.091 |
| 27/10/2023 | -3,76% | -2,30 | 58,80 | 61,03 | 58,80 | 61,92 | 81M | 7.430 |
| 26/10/2023 | 3,35% | 1,98 | 61,10 | 59,59 | 59,20 | 61,42 | 73M | 5.816 |
| 25/10/2023 | -2,31% | -1,40 | 59,12 | 60,88 | 59,12 | 60,98 | 58M | 4.524 |
| 24/10/2023 | 0,68% | 0,41 | 60,52 | 61,00 | 59,25 | 61,23 | 67M | 5.988 |
| 23/10/2023 | 2,04% | 1,20 | 60,11 | 58,58 | 58,05 | 60,35 | 119M | 5.778 |
| 20/10/2023 | 0,39% | 0,23 | 58,91 | 58,90 | 57,90 | 59,70 | 213M | 7.893 |
| 19/10/2023 | -1,39% | -0,83 | 58,68 | 59,55 | 58,27 | 60,20 | 190M | 11.165 |
| 18/10/2023 | -5,21% | -3,27 | 59,51 | 62,65 | 59,06 | 62,65 | 136M | 8.418 |
| 17/10/2023 | -1,23% | -0,78 | 62,78 | 63,01 | 62,30 | 63,90 | 45M | 3.806 |
| 16/10/2023 | -0,42% | -0,27 | 63,56 | 64,00 | 62,79 | 64,47 | 84M | 6.521 |
| 13/10/2023 | -4,33% | -2,89 | 63,83 | 66,50 | 63,70 | 66,50 | 72M | 6.279 |
| 11/10/2023 | -1,30% | -0,88 | 66,72 | 67,60 | 66,32 | 68,00 | 74M | 6.056 |
| 10/10/2023 | 4,87% | 3,14 | 67,60 | 64,70 | 64,70 | 68,07 | 159M | 10.574 |
| 09/10/2023 | 1,18% | 0,75 | 64,46 | 62,76 | 62,76 | 65,45 | 64M | 5.201 |
| 06/10/2023 | -1,79% | -1,16 | 63,71 | 63,56 | 62,40 | 64,67 | 85M | 5.599 |
| 05/10/2023 | -0,99% | -0,65 | 64,87 | 65,55 | 63,80 | 67,38 | 117M | 8.456 |
| 04/10/2023 | 6,17% | 3,81 | 65,52 | 63,72 | 63,00 | 66,00 | 250M | 12.186 |
| 03/10/2023 | -3,46% | -2,21 | 61,71 | 63,36 | 61,70 | 64,81 | 60M | 4.303 |
| 02/10/2023 | -1,60% | -1,04 | 63,92 | 64,91 | 63,21 | 65,20 | 76M | 6.672 |
| 29/09/2023 | 2,15% | 1,37 | 64,96 | 65,20 | 64,42 | 66,27 | 133M | 8.620 |
| 28/09/2023 | 4,21% | 2,57 | 63,59 | 61,00 | 60,54 | 63,95 | 146M | 10.692 |
| 27/09/2023 | -0,75% | -0,46 | 61,02 | 61,60 | 60,52 | 63,05 | 125M | 10.359 |
| 26/09/2023 | -3,06% | -1,94 | 61,48 | 62,90 | 60,78 | 63,15 | 274M | 9.954 |
| 25/09/2023 | -0,47% | -0,30 | 63,42 | 63,71 | 62,94 | 64,12 | 60M | 5.030 |
| 22/09/2023 | -1,83% | -1,19 | 63,72 | 65,20 | 63,22 | 65,85 | 84M | 6.348 |
| 21/09/2023 | -5,71% | -3,93 | 64,91 | 67,97 | 64,91 | 67,97 | 103M | 7.881 |
| 20/09/2023 | -0,81% | -0,56 | 68,84 | 69,80 | 68,75 | 70,00 | 95M | 7.170 |
| 19/09/2023 | -1,07% | -0,75 | 69,40 | 69,90 | 69,20 | 70,49 | 76M | 5.716 |
| 18/09/2023 | -0,23% | -0,16 | 70,15 | 70,73 | 69,80 | 71,58 | 40M | 2.804 |
| 15/09/2023 | -2,69% | -1,94 | 70,31 | 72,06 | 70,31 | 72,40 | 63M | 3.685 |
| 14/09/2023 | 0,35% | 0,25 | 72,25 | 72,38 | 70,97 | 72,72 | 58M | 3.776 |
| 13/09/2023 | 2,35% | 1,65 | 72,00 | 70,50 | 70,15 | 73,40 | 89M | 6.166 |
| 12/09/2023 | 2,37% | 1,63 | 70,35 | 69,00 | 68,50 | 70,90 | 45M | 3.554 |
| 11/09/2023 | 1,81% | 1,22 | 68,72 | 68,20 | 66,98 | 69,53 | 53M | 4.513 |
| 08/09/2023 | -1,99% | -1,37 | 67,50 | 68,65 | 66,90 | 68,98 | 86M | 5.000 |
| 06/09/2023 | -4,12% | -2,96 | 68,87 | 71,85 | 68,50 | 72,28 | 132M | 8.760 |
| 05/09/2023 | -2,30% | -1,69 | 71,83 | 73,13 | 71,47 | 73,35 | 69M | 4.739 |
| 04/09/2023 | -0,23% | -0,17 | 73,52 | 73,15 | 72,98 | 74,28 | 54M | 4.905 |
| 01/09/2023 | 4,27% | 3,02 | 73,69 | 71,00 | 70,69 | 74,00 | 131M | 8.552 |
| 31/08/2023 | -4,50% | -3,33 | 70,67 | 74,23 | 70,67 | 74,77 | 166M | 9.564 |
| 30/08/2023 | 0,61% | 0,45 | 74,00 | 73,54 | 71,94 | 74,40 | 103M | 6.722 |
| 29/08/2023 | -2,34% | -1,76 | 73,55 | 76,00 | 73,51 | 76,03 | 107M | 5.649 |
| 28/08/2023 | -1,48% | -1,13 | 75,31 | 76,45 | 73,78 | 76,76 | 132M | 7.660 |
| 25/08/2023 | -4,34% | -3,47 | 76,44 | 79,60 | 76,40 | 80,13 | 95M | 5.998 |
| 24/08/2023 | -3,56% | -2,95 | 79,91 | 82,27 | 79,39 | 82,76 | 99M | 6.072 |
| 23/08/2023 | 2,06% | 1,67 | 82,86 | 81,01 | 80,80 | 83,88 | 106M | 6.935 |
| 22/08/2023 | 6,09% | 4,66 | 81,19 | 77,49 | 76,91 | 81,19 | 122M | 5.368 |
| 21/08/2023 | -3,26% | -2,58 | 76,53 | 78,25 | 75,74 | 78,93 | 155M | 9.989 |
| 18/08/2023 | -1,45% | -1,16 | 79,11 | 80,01 | 79,02 | 81,20 | 87M | 5.543 |
| 17/08/2023 | -1,12% | -0,91 | 80,27 | 81,32 | 79,64 | 81,89 | 159M | 8.629 |
| 16/08/2023 | -0,15% | -0,12 | 81,18 | 81,30 | 80,52 | 82,50 | 91M | 6.313 |
| 15/08/2023 | 3,79% | 2,97 | 81,30 | 78,33 | 77,33 | 81,30 | 126M | 5.962 |
| 14/08/2023 | -1,46% | -1,16 | 78,33 | 79,50 | 77,27 | 79,85 | 143M | 8.212 |
| 11/08/2023 | -2,05% | -1,66 | 79,49 | 81,09 | 78,70 | 84,36 | 298M | 12.863 |
| 10/08/2023 | -2,02% | -1,67 | 81,15 | 83,29 | 79,60 | 84,48 | 227M | 12.237 |
| 09/08/2023 | 0,57% | 0,47 | 82,82 | 82,33 | 81,00 | 83,40 | 97M | 6.035 |
| 08/08/2023 | -0,66% | -0,55 | 82,35 | 81,40 | 80,89 | 83,47 | 86M | 4.776 |
| 07/08/2023 | 0,28% | 0,23 | 82,90 | 83,15 | 81,50 | 83,28 | 82M | 4.398 |
| 04/08/2023 | 1,84% | 1,49 | 82,67 | 80,00 | 79,53 | 84,14 | 133M | 5.917 |
| 03/08/2023 | 0,61% | 0,49 | 81,18 | 81,99 | 80,75 | 83,48 | 146M | 8.440 |
| 02/08/2023 | 1,24% | 0,99 | 80,69 | 79,28 | 78,56 | 81,24 | 87M | 5.465 |
| 01/08/2023 | -3,28% | -2,70 | 79,70 | 82,07 | 79,21 | 82,33 | 171M | 10.173 |
| 31/07/2023 | 0,26% | 0,21 | 82,40 | 83,14 | 82,34 | 84,24 | 98M | 6.238 |
| 28/07/2023 | -0,77% | -0,64 | 82,19 | 83,90 | 81,30 | 83,93 | 81M | 5.406 |
| 27/07/2023 | -0,40% | -0,33 | 82,83 | 82,99 | 82,45 | 84,02 | 175M | 6.007 |
| 26/07/2023 | 0,19% | 0,16 | 83,16 | 82,69 | 81,51 | 84,00 | 107M | 7.423 |
| 25/07/2023 | 1,24% | 1,02 | 83,00 | 82,70 | 82,70 | 85,74 | 111M | 7.274 |
| 24/07/2023 | 0,00% | 0,00 | 81,98 | 82,30 | 80,74 | 82,60 | 40M | 3.068 |
| 21/07/2023 | 2,50% | 2,00 | 81,98 | 80,55 | 80,22 | 82,84 | 99M | 5.349 |
| 20/07/2023 | 1,06% | 0,84 | 79,98 | 79,89 | 78,95 | 80,50 | 77M | 4.685 |
| 19/07/2023 | 0,16% | 0,13 | 79,14 | 78,80 | 78,12 | 79,90 | 136M | 6.147 |
| 18/07/2023 | 0,97% | 0,76 | 79,01 | 78,26 | 77,66 | 79,20 | 56M | 3.955 |
| 17/07/2023 | 0,48% | 0,37 | 78,25 | 76,56 | 76,42 | 78,78 | 76M | 5.897 |
| 14/07/2023 | -2,95% | -2,37 | 77,88 | 79,98 | 77,49 | 80,28 | 140M | 8.186 |
| 13/07/2023 | -1,17% | -0,95 | 80,25 | 82,44 | 80,03 | 82,44 | 156M | 6.967 |
| 12/07/2023 | 0,56% | 0,45 | 81,20 | 80,92 | 80,92 | 83,67 | 143M | 6.114 |
| 11/07/2023 | -1,34% | -1,10 | 80,75 | 81,20 | 79,11 | 82,20 | 81M | 5.480 |
| 10/07/2023 | -2,03% | -1,70 | 81,85 | 83,00 | 81,25 | 83,00 | 92M | 4.979 |
| 07/07/2023 | -0,12% | -0,10 | 83,55 | 84,00 | 83,52 | 85,32 | 89M | 7.136 |
| 06/07/2023 | -1,59% | -1,35 | 83,65 | 84,18 | 83,23 | 84,63 | 120M | 7.777 |
| 05/07/2023 | 4,55% | 3,70 | 85,00 | 80,58 | 80,22 | 85,93 | 265M | 14.858 |
| 04/07/2023 | 0,46% | 0,37 | 81,30 | 80,93 | 79,50 | 82,16 | 68M | 4.030 |
| 03/07/2023 | 2,35% | 1,86 | 80,93 | 79,71 | 78,74 | 80,94 | 139M | 8.274 |
| 30/06/2023 | 1,55% | 1,21 | 79,07 | 78,80 | 78,01 | 81,40 | 256M | 15.139 |
| 29/06/2023 | 3,17% | 2,39 | 77,86 | 75,81 | 75,57 | 78,31 | 96M | 6.278 |
| 28/06/2023 | -0,04% | -0,03 | 75,47 | 75,93 | 74,52 | 76,94 | 83M | 5.696 |
| 27/06/2023 | -2,27% | -1,75 | 75,50 | 78,00 | 74,65 | 79,41 | 152M | 10.052 |
| 26/06/2023 | -3,01% | -2,40 | 77,25 | 79,85 | 76,80 | 79,85 | 76M | 4.488 |
| 23/06/2023 | 1,85% | 1,45 | 79,65 | 79,00 | 77,91 | 80,79 | 209M | 10.700 |
| 22/06/2023 | -2,08% | -1,66 | 78,20 | 78,68 | 76,41 | 79,13 | 181M | 9.954 |
| 21/06/2023 | 3,53% | 2,72 | 79,86 | 77,15 | 77,14 | 80,33 | 214M | 11.386 |
| 20/06/2023 | 2,70% | 2,03 | 77,14 | 74,84 | 74,31 | 77,62 | 230M | 8.558 |
| 19/06/2023 | 0,15% | 0,11 | 75,11 | 74,96 | 74,47 | 75,29 | 66M | 2.596 |
| 16/06/2023 | -1,54% | -1,17 | 75,00 | 75,51 | 74,02 | 76,10 | 138M | 9.753 |
| 15/06/2023 | -0,17% | -0,13 | 76,17 | 76,18 | 74,91 | 76,60 | 87M | 6.062 |
| 14/06/2023 | 0,97% | 0,73 | 76,30 | 75,80 | 75,01 | 77,40 | 126M | 8.661 |
| 13/06/2023 | -4,44% | -3,51 | 75,57 | 79,52 | 75,31 | 79,85 | 127M | 8.174 |
| 12/06/2023 | -0,04% | -0,03 | 79,08 | 79,49 | 78,50 | 80,25 | 75M | 4.383 |
| 09/06/2023 | 0,70% | 0,55 | 79,11 | 79,90 | 77,64 | 80,37 | 130M | 7.011 |
| 07/06/2023 | 1,25% | 0,97 | 78,56 | 78,46 | 77,91 | 79,60 | 94M | 6.022 |
| 06/06/2023 | 2,09% | 1,59 | 77,59 | 76,33 | 76,25 | 78,60 | 75M | 6.276 |
| 05/06/2023 | 0,46% | 0,35 | 76,00 | 75,52 | 73,73 | 76,33 | 107M | 7.954 |
| 02/06/2023 | -0,43% | -0,33 | 75,65 | 77,02 | 75,63 | 79,36 | 151M | 11.207 |
| 01/06/2023 | 3,00% | 2,21 | 75,98 | 74,30 | 73,52 | 76,19 | 111M | 7.711 |
| 31/05/2023 | -0,04% | -0,03 | 73,77 | 73,50 | 72,92 | 74,47 | 62M | 4.150 |
| 30/05/2023 | -0,77% | -0,57 | 73,80 | 75,09 | 73,10 | 75,85 | 134M | 8.177 |
| 29/05/2023 | -0,76% | -0,57 | 74,37 | 75,14 | 73,96 | 75,55 | 67M | 4.015 |
| 26/05/2023 | 3,90% | 2,81 | 74,94 | 72,94 | 72,45 | 75,79 | 137M | 9.405 |
| 25/05/2023 | 3,43% | 2,39 | 72,13 | 70,80 | 70,80 | 73,62 | 100M | 9.078 |
| 24/05/2023 | 0,55% | 0,38 | 69,74 | 69,36 | 67,63 | 71,22 | 135M | 9.312 |
| 23/05/2023 | - | - | 69,36 | 70,60 | 69,22 | 72,36 | 90M | 6.645 |
Date,Open,High,Low,Close,Volume
01-Dec-23,59.67,60.12,58.55,59.51,138985394
30-Nov-23,60.51,60.69,58.35,59.34,170535046
29-Nov-23,60.91,61.95,59.74,59.92,179654458
28-Nov-23,60.00,62.23,59.77,60.80,139148248
27-Nov-23,60.00,60.78,59.29,60.14,77230206
24-Nov-23,60.63,61.02,59.18,59.42,86036443
23-Nov-23,61.16,61.38,60.06,60.64,84517985
22-Nov-23,61.34,63.33,60.40,60.87,142243849
21-Nov-23,63.00,63.04,60.60,61.17,136046209
20-Nov-23,62.92,63.44,61.70,63.15,91979174
17-Nov-23,62.77,63.82,61.70,62.35,160336276
16-Nov-23,60.40,62.62,59.92,62.20,132728788
14-Nov-23,58.10,61.30,57.75,60.52,134512144
13-Nov-23,58.33,58.97,57.50,57.69,92864318
10-Nov-23,58.20,59.82,57.84,59.03,155044495
09-Nov-23,60.00,60.34,57.67,57.72,135742821
08-Nov-23,61.70,61.90,58.98,59.63,243858502
07-Nov-23,58.31,63.50,57.30,62.57,236490837
06-Nov-23,61.18,61.20,58.06,58.19,96256597
03-Nov-23,60.55,61.57,59.94,60.70,93753591
01-Nov-23,59.00,59.30,57.22,58.11,131393286
31-Oct-23,57.70,58.79,56.79,58.39,66588538
30-Oct-23,59.31,59.93,57.41,57.76,58502460
27-Oct-23,61.03,61.92,58.80,58.80,81031586
26-Oct-23,59.59,61.42,59.20,61.10,73025151
25-Oct-23,60.88,60.98,59.12,59.12,58089064
24-Oct-23,61.00,61.23,59.25,60.52,66796734
23-Oct-23,58.58,60.35,58.05,60.11,119328453
20-Oct-23,58.90,59.70,57.90,58.91,213199262
19-Oct-23,59.55,60.20,58.27,58.68,190223466
18-Oct-23,62.65,62.65,59.06,59.51,136141861
17-Oct-23,63.01,63.90,62.30,62.78,45460343
16-Oct-23,64.00,64.47,62.79,63.56,83860349
13-Oct-23,66.50,66.50,63.70,63.83,72119744
11-Oct-23,67.60,68.00,66.32,66.72,73553557
10-Oct-23,64.70,68.07,64.70,67.60,158541044
09-Oct-23,62.76,65.45,62.76,64.46,64376225
06-Oct-23,63.56,64.67,62.40,63.71,84966825
05-Oct-23,65.55,67.38,63.80,64.87,117450030
04-Oct-23,63.72,66.00,63.00,65.52,250234020
03-Oct-23,63.36,64.81,61.70,61.71,60208512
02-Oct-23,64.91,65.20,63.21,63.92,76224361
29-Sep-23,65.20,66.27,64.42,64.96,132868222
28-Sep-23,61.00,63.95,60.54,63.59,145969337
27-Sep-23,61.60,63.05,60.52,61.02,125311561
26-Sep-23,62.90,63.15,60.78,61.48,273877902
25-Sep-23,63.71,64.12,62.94,63.42,60422250
22-Sep-23,65.20,65.85,63.22,63.72,84135604
21-Sep-23,67.97,67.97,64.91,64.91,102966252
20-Sep-23,69.80,70.00,68.75,68.84,94634338
19-Sep-23,69.90,70.49,69.20,69.40,76285853
18-Sep-23,70.73,71.58,69.80,70.15,39586157
15-Sep-23,72.06,72.40,70.31,70.31,62978218
14-Sep-23,72.38,72.72,70.97,72.25,58263460
13-Sep-23,70.50,73.40,70.15,72.00,88544394
12-Sep-23,69.00,70.90,68.50,70.35,45112921
11-Sep-23,68.20,69.53,66.98,68.72,52777263
08-Sep-23,68.65,68.98,66.90,67.50,86335047
06-Sep-23,71.85,72.28,68.50,68.87,131823895
05-Sep-23,73.13,73.35,71.47,71.83,68664981
04-Sep-23,73.15,74.28,72.98,73.52,54140183
01-Sep-23,71.00,74.00,70.69,73.69,130920200
31-Aug-23,74.23,74.77,70.67,70.67,165587221
30-Aug-23,73.54,74.40,71.94,74.00,102653995
29-Aug-23,76.00,76.03,73.51,73.55,107027817
28-Aug-23,76.45,76.76,73.78,75.31,131818062
25-Aug-23,79.60,80.13,76.40,76.44,95153431
24-Aug-23,82.27,82.76,79.39,79.91,98999971
23-Aug-23,81.01,83.88,80.80,82.86,105711141
22-Aug-23,77.49,81.19,76.91,81.19,121618245
21-Aug-23,78.25,78.93,75.74,76.53,154731948
18-Aug-23,80.01,81.20,79.02,79.11,86929247
17-Aug-23,81.32,81.89,79.64,80.27,159474038
16-Aug-23,81.30,82.50,80.52,81.18,90574961
15-Aug-23,78.33,81.30,77.33,81.30,126070137
14-Aug-23,79.50,79.85,77.27,78.33,142868165
11-Aug-23,81.09,84.36,78.70,79.49,297785195
10-Aug-23,83.29,84.48,79.60,81.15,226597749
09-Aug-23,82.33,83.40,81.00,82.82,97136241
08-Aug-23,81.40,83.47,80.89,82.35,86132657
07-Aug-23,83.15,83.28,81.50,82.90,81811758
04-Aug-23,80.00,84.14,79.53,82.67,133162867
03-Aug-23,81.99,83.48,80.75,81.18,145574601
02-Aug-23,79.28,81.24,78.56,80.69,87007341
01-Aug-23,82.07,82.33,79.21,79.70,170810531
31-Jul-23,83.14,84.24,82.34,82.40,97716036
28-Jul-23,83.90,83.93,81.30,82.19,80762863
27-Jul-23,82.99,84.02,82.45,82.83,175157089
26-Jul-23,82.69,84.00,81.51,83.16,107079518
25-Jul-23,82.70,85.74,82.70,83.00,111455743
24-Jul-23,82.30,82.60,80.74,81.98,40336068
21-Jul-23,80.55,82.84,80.22,81.98,98891260
20-Jul-23,79.89,80.50,78.95,79.98,76572926
19-Jul-23,78.80,79.90,78.12,79.14,135706986
18-Jul-23,78.26,79.20,77.66,79.01,55956196
17-Jul-23,76.56,78.78,76.42,78.25,75889667
14-Jul-23,79.98,80.28,77.49,77.88,140103730
13-Jul-23,82.44,82.44,80.03,80.25,156018648
12-Jul-23,80.92,83.67,80.92,81.20,143093105
11-Jul-23,81.20,82.20,79.11,80.75,81437953
10-Jul-23,83.00,83.00,81.25,81.85,91925108
07-Jul-23,84.00,85.32,83.52,83.55,89054017
06-Jul-23,84.18,84.63,83.23,83.65,120496292
05-Jul-23,80.58,85.93,80.22,85.00,264959567
04-Jul-23,80.93,82.16,79.50,81.30,68294289
03-Jul-23,79.71,80.94,78.74,80.93,139264846
30-Jun-23,78.80,81.40,78.01,79.07,256409993
29-Jun-23,75.81,78.31,75.57,77.86,95941431
28-Jun-23,75.93,76.94,74.52,75.47,83481262
27-Jun-23,78.00,79.41,74.65,75.50,151563255
26-Jun-23,79.85,79.85,76.80,77.25,75951600
23-Jun-23,79.00,80.79,77.91,79.65,209043008
22-Jun-23,78.68,79.13,76.41,78.20,181463391
21-Jun-23,77.15,80.33,77.14,79.86,214107876
20-Jun-23,74.84,77.62,74.31,77.14,230261920
19-Jun-23,74.96,75.29,74.47,75.11,65973830
16-Jun-23,75.51,76.10,74.02,75.00,137716922
15-Jun-23,76.18,76.60,74.91,76.17,86921857
14-Jun-23,75.80,77.40,75.01,76.30,126151785
13-Jun-23,79.52,79.85,75.31,75.57,127289513
12-Jun-23,79.49,80.25,78.50,79.08,74686947
09-Jun-23,79.90,80.37,77.64,79.11,130488865
07-Jun-23,78.46,79.60,77.91,78.56,93723151
06-Jun-23,76.33,78.60,76.25,77.59,75019988
05-Jun-23,75.52,76.33,73.73,76.00,106559862
02-Jun-23,77.02,79.36,75.63,75.65,150946146
01-Jun-23,74.30,76.19,73.52,75.98,111100475
31-May-23,73.50,74.47,72.92,73.77,62412639
30-May-23,75.09,75.85,73.10,73.80,134182211
29-May-23,75.14,75.55,73.96,74.37,67223110
26-May-23,72.94,75.79,72.45,74.94,137322614
25-May-23,70.80,73.62,70.80,72.13,99503736
24-May-23,69.36,71.22,67.63,69.74,134718257
23-May-23,70.60,72.36,69.22,69.36,89589038
*exoneração de responsabilidade e termos de uso