Cotação atual, histórico e gráfico do papel: ASML34
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 |
| 20/10/2021 | -4,94% | -221,14 | 4.255,00 | 4.367,18 | 4.210,87 | 4.367,18 | 546K | 27 |
| 19/10/2021 | 3,24% | 140,28 | 4.476,14 | 4.380,00 | 4.380,00 | 4.476,15 | 904K | 37 |
| 18/10/2021 | 0,88% | 37,86 | 4.335,86 | 4.245,35 | 4.245,35 | 4.335,86 | 325K | 7 |
| 15/10/2021 | 0,33% | 14,01 | 4.298,00 | 4.268,55 | 4.260,14 | 4.298,57 | 265K | 5 |
| 14/10/2021 | 4,80% | 196,29 | 4.283,99 | 4.269,69 | 4.266,00 | 4.283,99 | 64K | 4 |
| 13/10/2021 | 1,94% | 77,70 | 4.087,70 | 4.093,90 | 4.087,70 | 4.138,39 | 21M | 15 |
| 11/10/2021 | -0,17% | -7,00 | 4.010,00 | 3.989,69 | 3.965,00 | 4.039,53 | 3M | 76 |
| 08/10/2021 | -2,89% | -119,58 | 4.017,00 | 4.046,85 | 4.017,00 | 4.046,85 | 3M | 5 |
| 07/10/2021 | 2,97% | 119,48 | 4.136,58 | 4.148,64 | 4.111,93 | 4.148,64 | 211K | 14 |
| 06/10/2021 | -0,69% | -27,90 | 4.017,10 | 3.988,63 | 3.988,63 | 4.035,00 | 661K | 21 |
| 05/10/2021 | 3,60% | 140,62 | 4.045,00 | 3.956,00 | 3.956,00 | 4.049,49 | 1M | 7 |
|
|
| 04/10/2021 | -2,03% | -81,07 | 3.904,38 | 3.920,36 | 3.866,00 | 3.920,36 | 411K | 44 |
| 01/10/2021 | -1,98% | -80,50 | 3.985,45 | 4.023,47 | 3.938,19 | 4.023,47 | 178K | 13 |
| 30/09/2021 | -0,34% | -13,88 | 4.065,95 | 4.100,00 | 4.065,95 | 4.104,65 | 139K | 7 |
| 29/09/2021 | -4,06% | -172,67 | 4.079,83 | 4.256,96 | 4.066,42 | 4.261,20 | 288K | 28 |
| 28/09/2021 | -5,81% | -262,22 | 4.252,50 | 4.400,00 | 4.204,35 | 4.400,00 | 809K | 19 |
| 27/09/2021 | -2,94% | -136,60 | 4.514,72 | 4.521,69 | 4.485,00 | 4.523,57 | 2M | 23 |
| 24/09/2021 | -0,73% | -34,21 | 4.651,32 | 4.646,15 | 4.639,52 | 4.651,32 | 56K | 6 |
| 23/09/2021 | 3,68% | 166,16 | 4.685,53 | 4.624,84 | 4.624,84 | 4.685,53 | 42K | 6 |
| 22/09/2021 | -0,61% | -27,83 | 4.519,37 | 4.519,37 | 4.519,37 | 4.519,37 | 9K | 1 |
| 21/09/2021 | 1,67% | 74,70 | 4.547,20 | 4.555,50 | 4.500,46 | 4.570,62 | 1M | 23 |
| 20/09/2021 | -1,67% | -75,79 | 4.472,50 | 4.475,00 | 4.472,10 | 4.485,06 | 107K | 4 |
| 17/09/2021 | -2,75% | -128,77 | 4.548,29 | 4.650,88 | 4.545,35 | 4.650,88 | 79K | 4 |
| 16/09/2021 | 0,38% | 17,76 | 4.677,06 | 4.638,23 | 4.638,23 | 4.677,89 | 3M | 7 |
| 15/09/2021 | -0,34% | -15,70 | 4.659,30 | 4.638,64 | 4.635,00 | 4.663,94 | 1M | 12 |
| 14/09/2021 | 2,90% | 131,83 | 4.675,00 | 4.623,45 | 4.623,45 | 4.675,00 | 624K | 6 |
| 13/09/2021 | -0,28% | -12,83 | 4.543,17 | 4.513,49 | 4.513,49 | 4.543,18 | 313K | 8 |
| 10/09/2021 | 1,83% | 81,97 | 4.556,00 | 4.530,76 | 4.530,76 | 4.556,00 | 64K | 3 |
| 09/09/2021 | -1,68% | -76,38 | 4.474,03 | 4.533,80 | 4.474,03 | 4.534,29 | 476K | 4 |
| 08/09/2021 | 0,83% | 37,30 | 4.550,41 | 4.480,00 | 4.459,33 | 4.550,41 | 333K | 30 |
| 06/09/2021 | 0,29% | 13,11 | 4.513,11 | 4.485,53 | 4.480,88 | 4.513,11 | 454K | 6 |
| 03/09/2021 | 1,00% | 44,57 | 4.500,00 | 4.400,00 | 4.400,00 | 4.800,00 | 43M | 69 |
| 02/09/2021 | 1,72% | 75,34 | 4.455,43 | 4.444,29 | 4.413,69 | 4.455,43 | 120K | 4 |
| 01/09/2021 | 1,61% | 69,23 | 4.380,09 | 4.332,91 | 4.332,91 | 4.380,09 | 96K | 6 |
| 31/08/2021 | -0,60% | -25,81 | 4.310,86 | 4.297,66 | 4.249,30 | 4.332,60 | 419K | 8 |
| 27/08/2021 | 1,44% | 61,67 | 4.336,67 | 4.323,90 | 4.303,31 | 4.336,67 | 30K | 6 |
| 26/08/2021 | 1,62% | 68,00 | 4.275,00 | 4.241,00 | 4.239,47 | 4.275,00 | 51K | 3 |
| 25/08/2021 | -0,66% | -28,00 | 4.207,00 | 4.251,16 | 4.207,00 | 4.251,16 | 76K | 3 |
| 24/08/2021 | -2,86% | -124,70 | 4.235,00 | 4.300,00 | 4.234,52 | 4.300,00 | 107K | 6 |
| 23/08/2021 | 2,75% | 116,73 | 4.359,70 | 4.342,62 | 4.342,62 | 4.359,70 | 87K | 5 |
| 20/08/2021 | -0,10% | -4,39 | 4.242,97 | 4.272,30 | 4.217,31 | 4.272,30 | 2M | 10 |
| 19/08/2021 | 1,71% | 71,56 | 4.247,36 | 4.218,00 | 4.218,00 | 4.247,36 | 300K | 8 |
| 18/08/2021 | 2,59% | 105,28 | 4.175,80 | 4.119,37 | 4.119,37 | 4.175,80 | 133K | 11 |
| 17/08/2021 | -1,87% | -77,76 | 4.070,52 | 4.148,28 | 4.070,52 | 4.148,28 | 12K | 3 |
| 16/08/2021 | 0,35% | 14,28 | 4.148,28 | 4.140,00 | 4.102,77 | 4.164,84 | 173K | 8 |
| 13/08/2021 | 0,48% | 19,69 | 4.134,00 | 4.080,01 | 4.080,01 | 4.137,50 | 41K | 4 |
| 12/08/2021 | -0,35% | -14,38 | 4.114,31 | 4.103,51 | 4.080,00 | 4.114,31 | 135K | 3 |
| 11/08/2021 | 0,07% | 2,82 | 4.128,69 | 4.080,03 | 4.078,44 | 4.128,69 | 184K | 7 |
| 10/08/2021 | -0,37% | -15,12 | 4.125,87 | 4.125,87 | 4.125,87 | 4.125,87 | 41K | 1 |
| 09/08/2021 | 0,82% | 33,55 | 4.140,99 | 4.135,33 | 4.132,79 | 4.171,67 | 282K | 9 |
| 06/08/2021 | -0,76% | -31,32 | 4.107,44 | 4.112,66 | 4.086,00 | 4.119,96 | 308K | 51 |
| 05/08/2021 | -0,71% | -29,46 | 4.138,76 | 4.142,87 | 4.069,02 | 4.142,87 | 348K | 13 |
| 04/08/2021 | 2,58% | 104,65 | 4.168,22 | 4.130,99 | 4.090,51 | 4.170,73 | 364K | 14 |
| 03/08/2021 | 2,20% | 87,57 | 4.063,57 | 4.045,86 | 4.045,86 | 4.073,26 | 28K | 6 |
| 02/08/2021 | -0,48% | -19,02 | 3.976,00 | 3.977,46 | 3.955,99 | 3.999,46 | 576K | 59 |
| 30/07/2021 | 3,04% | 118,02 | 3.995,02 | 3.905,40 | 3.905,40 | 3.995,02 | 79K | 9 |
| 29/07/2021 | -0,87% | -33,96 | 3.877,00 | 3.886,10 | 3.868,59 | 3.905,55 | 766K | 6 |
| 28/07/2021 | 1,34% | 51,70 | 3.910,96 | 3.918,36 | 3.900,67 | 3.919,85 | 954K | 9 |
| 27/07/2021 | -0,51% | -19,74 | 3.859,26 | 3.861,20 | 3.810,00 | 3.861,20 | 161K | 6 |
| 26/07/2021 | -0,74% | -29,00 | 3.879,00 | 3.930,00 | 3.879,00 | 3.930,00 | 97K | 6 |
| 23/07/2021 | 2,64% | 100,69 | 3.908,00 | 3.891,20 | 3.891,20 | 3.908,00 | 121K | 5 |
| 22/07/2021 | 2,35% | 87,41 | 3.807,31 | 3.800,00 | 3.800,00 | 3.807,31 | 19K | 3 |
| 21/07/2021 | 3,76% | 134,90 | 3.719,90 | 3.616,70 | 3.616,70 | 3.719,90 | 45K | 3 |
| 20/07/2021 | 0,59% | 21,00 | 3.585,00 | 3.570,00 | 3.570,00 | 3.600,00 | 97K | 8 |
| 19/07/2021 | 0,67% | 23,72 | 3.564,00 | 3.480,69 | 3.480,69 | 3.564,00 | 96K | 5 |
| 16/07/2021 | -1,78% | -64,21 | 3.540,28 | 3.553,20 | 3.535,48 | 3.555,82 | 1M | 4 |
| 15/07/2021 | -0,99% | -36,07 | 3.604,49 | 3.600,00 | 3.600,00 | 3.604,49 | 43K | 2 |
| 14/07/2021 | -0,73% | -26,77 | 3.640,56 | 3.640,56 | 3.640,56 | 3.640,56 | 22K | 1 |
| 13/07/2021 | 0,31% | 11,33 | 3.667,33 | 3.649,60 | 3.649,60 | 3.667,33 | 73K | 2 |
| 12/07/2021 | 3,75% | 132,31 | 3.656,00 | 3.678,47 | 3.650,90 | 3.678,47 | 139K | 3 |
| 08/07/2021 | -2,95% | -107,00 | 3.523,69 | 3.523,69 | 3.523,69 | 3.523,69 | 1M | 1 |
| 07/07/2021 | 1,79% | 64,00 | 3.630,69 | 3.634,26 | 3.601,77 | 3.634,26 | 924K | 6 |
| 06/07/2021 | 1,31% | 46,12 | 3.566,69 | 3.542,00 | 3.542,00 | 3.566,69 | 11K | 2 |
| 05/07/2021 | 1,34% | 46,57 | 3.520,57 | 3.495,00 | 3.495,00 | 3.520,57 | 229K | 5 |
| 02/07/2021 | 1,43% | 49,00 | 3.474,00 | 3.451,33 | 3.451,33 | 3.474,00 | 41K | 3 |
| 01/07/2021 | -0,49% | -17,00 | 3.425,00 | 3.400,00 | 3.400,00 | 3.425,00 | 55K | 3 |
| 30/06/2021 | -0,61% | -21,06 | 3.442,00 | 3.460,00 | 3.442,00 | 3.460,00 | 14K | 3 |
| 29/06/2021 | -0,04% | -1,52 | 3.463,06 | 3.463,06 | 3.463,06 | 3.463,06 | 35K | 1 |
| 28/06/2021 | 1,90% | 64,58 | 3.464,58 | 3.471,36 | 3.464,58 | 3.471,36 | 10K | 2 |
| 25/06/2021 | -0,20% | -6,95 | 3.400,00 | 3.400,00 | 3.400,00 | 3.400,00 | 34K | 1 |
| 24/06/2021 | 0,91% | 30,75 | 3.406,95 | 3.423,90 | 3.406,95 | 3.437,46 | 65K | 4 |
| 23/06/2021 | -0,79% | -26,98 | 3.376,20 | 3.386,40 | 3.376,20 | 3.386,40 | 95K | 2 |
| 22/06/2021 | -0,79% | -27,08 | 3.403,18 | 3.400,00 | 3.400,00 | 3.403,18 | 10K | 2 |
| 21/06/2021 | 1,34% | 45,26 | 3.430,26 | 3.430,26 | 3.430,26 | 3.433,68 | 96K | 5 |
| 18/06/2021 | -4,01% | -141,47 | 3.385,00 | 3.478,00 | 3.385,00 | 3.478,00 | 112K | 9 |
| 17/06/2021 | -0,88% | -31,23 | 3.526,47 | 3.478,69 | 3.478,69 | 3.526,47 | 374K | 5 |
| 16/06/2021 | -0,62% | -22,30 | 3.557,70 | 3.571,86 | 3.532,92 | 3.571,86 | 103K | 5 |
| 15/06/2021 | 0,00% | 0,00 | 3.580,00 | 3.580,00 | 3.580,00 | 3.615,13 | 111K | 5 |
| 14/06/2021 | 0,57% | 20,32 | 3.580,00 | 3.558,12 | 3.534,30 | 3.581,69 | 28K | 5 |
| 11/06/2021 | -0,41% | -14,50 | 3.559,68 | 3.561,24 | 3.559,68 | 3.561,24 | 552K | 2 |
| 10/06/2021 | 2,85% | 99,18 | 3.574,18 | 3.574,18 | 3.574,18 | 3.574,18 | 21K | 1 |
| 09/06/2021 | 0,61% | 21,09 | 3.475,00 | 3.453,91 | 3.453,91 | 3.475,00 | 17K | 4 |
| 08/06/2021 | 0,55% | 18,91 | 3.453,91 | 3.453,91 | 3.453,91 | 3.453,91 | 3K | 1 |
| 07/06/2021 | -0,43% | -14,97 | 3.435,00 | 3.415,50 | 3.415,50 | 3.435,00 | 7K | 2 |
| 04/06/2021 | 0,86% | 29,28 | 3.449,97 | 3.450,44 | 3.444,22 | 3.454,36 | 21K | 4 |
| 02/06/2021 | -1,32% | -45,76 | 3.420,69 | 3.439,00 | 3.420,69 | 3.439,00 | 31K | 4 |
| 01/06/2021 | -3,39% | -121,69 | 3.466,45 | 3.487,63 | 3.466,45 | 3.487,63 | 42K | 3 |
| 31/05/2021 | 2,09% | 73,33 | 3.588,14 | 3.584,65 | 3.584,65 | 3.588,14 | 11K | 3 |
| 28/05/2021 | 0,01% | 0,34 | 3.514,81 | 3.532,20 | 3.514,81 | 3.532,20 | 56K | 2 |
| 27/05/2021 | -0,66% | -23,39 | 3.514,47 | 3.501,05 | 3.486,61 | 3.514,47 | 164K | 5 |
| 26/05/2021 | -0,70% | -24,79 | 3.537,86 | 3.530,72 | 3.530,72 | 3.547,57 | 60K | 4 |
| 25/05/2021 | 1,44% | 50,41 | 3.562,65 | 3.573,17 | 3.562,01 | 3.600,00 | 843K | 8 |
| 24/05/2021 | 2,77% | 94,75 | 3.512,24 | 3.489,64 | 3.489,64 | 3.513,20 | 105K | 7 |
| 21/05/2021 | 2,12% | 70,85 | 3.417,49 | 3.432,00 | 3.417,49 | 3.433,41 | 288K | 5 |
| 20/05/2021 | 0,35% | 11,73 | 3.346,64 | 3.346,64 | 3.346,64 | 3.346,64 | 3K | 1 |
| 19/05/2021 | 0,12% | 3,88 | 3.334,91 | 3.270,00 | 3.270,00 | 3.334,91 | 459K | 4 |
| 17/05/2021 | -2,83% | -96,98 | 3.331,03 | 3.400,00 | 3.331,03 | 3.400,00 | 70K | 3 |
| 14/05/2021 | 4,83% | 158,01 | 3.428,01 | 3.387,01 | 3.387,01 | 3.428,01 | 96K | 4 |
| 13/05/2021 | 3,37% | 106,64 | 3.270,00 | 3.293,00 | 3.270,00 | 3.293,00 | 72K | 2 |
| 12/05/2021 | -4,05% | -133,63 | 3.163,36 | 3.212,99 | 3.163,36 | 3.212,99 | 64K | 4 |
| 11/05/2021 | 0,05% | 1,52 | 3.296,99 | 3.260,99 | 3.260,99 | 3.302,99 | 36K | 7 |
| 10/05/2021 | -3,80% | -130,03 | 3.295,47 | 3.332,99 | 3.293,99 | 3.332,99 | 125K | 7 |
| 07/05/2021 | 1,50% | 50,50 | 3.425,50 | 3.425,50 | 3.425,50 | 3.425,50 | 7K | 1 |
| 06/05/2021 | -2,46% | -85,00 | 3.375,00 | 3.347,99 | 3.336,48 | 3.402,47 | 2M | 10 |
| 05/05/2021 | 1,76% | 59,85 | 3.460,00 | 3.400,15 | 3.400,15 | 3.460,00 | 7K | 2 |
| 04/05/2021 | -3,24% | -113,85 | 3.400,15 | 3.400,00 | 3.368,99 | 3.400,15 | 1M | 4 |
| 03/05/2021 | -1,01% | -36,00 | 3.514,00 | 3.453,00 | 3.453,00 | 3.514,00 | 24K | 3 |
| 30/04/2021 | -0,19% | -6,81 | 3.550,00 | 3.550,00 | 3.550,00 | 3.550,00 | 7K | 1 |
| 29/04/2021 | -1,06% | -37,99 | 3.556,81 | 3.556,81 | 3.556,81 | 3.556,81 | 4K | 1 |
| 28/04/2021 | -2,06% | -75,70 | 3.594,80 | 3.605,99 | 3.587,99 | 3.605,99 | 895K | 6 |
| 27/04/2021 | 0,04% | 1,50 | 3.670,50 | 3.606,00 | 3.606,00 | 3.670,50 | 11K | 2 |
| 26/04/2021 | -0,24% | -8,93 | 3.669,00 | 3.677,93 | 3.658,68 | 3.677,99 | 1M | 10 |
| 23/04/2021 | 4,16% | 146,93 | 3.677,93 | 3.633,01 | 3.633,01 | 3.677,93 | 58K | 4 |
| 22/04/2021 | 3,25% | 111,00 | 3.531,00 | 3.636,01 | 3.531,00 | 3.636,01 | 1M | 7 |
| 20/04/2021 | -1,47% | -51,00 | 3.420,00 | 3.417,00 | 3.400,00 | 3.420,00 | 807K | 6 |
| 19/04/2021 | -3,85% | -139,00 | 3.471,00 | 3.400,00 | 3.400,00 | 3.568,00 | 718K | 8 |
| 16/04/2021 | 0,19% | 6,80 | 3.610,00 | 3.615,01 | 3.602,99 | 3.618,64 | 766K | 9 |
| 15/04/2021 | 0,51% | 18,20 | 3.603,20 | 3.608,99 | 3.603,20 | 3.608,99 | 884K | 4 |
| 14/04/2021 | -0,42% | -15,00 | 3.585,00 | 3.643,20 | 3.585,00 | 3.643,20 | 90K | 5 |
| 13/04/2021 | -0,25% | -9,00 | 3.600,00 | 3.627,00 | 3.566,85 | 3.627,00 | 2M | 5 |
| 12/04/2021 | 0,50% | 18,01 | 3.609,00 | 3.542,99 | 3.542,99 | 3.609,00 | 579K | 5 |
| 09/04/2021 | 0,90% | 31,99 | 3.590,99 | 3.598,07 | 3.590,00 | 3.602,50 | 43K | 6 |
| 08/04/2021 | 0,54% | 19,00 | 3.559,00 | 3.560,12 | 3.547,64 | 3.560,12 | 579K | 7 |
| 07/04/2021 | - | - | 3.540,00 | 3.510,00 | 3.510,00 | 3.540,01 | 446K | 4 |
Date,Open,High,Low,Close,Volume
20-Oct-21,4367.18,4367.18,4210.87,4255.00,545599
19-Oct-21,4380.00,4476.15,4380.00,4476.14,903529
18-Oct-21,4245.35,4335.86,4245.35,4335.86,324963
15-Oct-21,4268.55,4298.57,4260.14,4298.00,265439
14-Oct-21,4269.69,4283.99,4266.00,4283.99,64199
13-Oct-21,4093.90,4138.39,4087.70,4087.70,21196492
11-Oct-21,3989.69,4039.53,3965.00,4010.00,2970446
08-Oct-21,4046.85,4046.85,4017.00,4017.00,3281720
07-Oct-21,4148.64,4148.64,4111.93,4136.58,210561
06-Oct-21,3988.63,4035.00,3988.63,4017.10,660968
05-Oct-21,3956.00,4049.49,3956.00,4045.00,1171871
04-Oct-21,3920.36,3920.36,3866.00,3904.38,410652
01-Oct-21,4023.47,4023.47,3938.19,3985.45,177897
30-Sep-21,4100.00,4104.65,4065.95,4065.95,138780
29-Sep-21,4256.96,4261.20,4066.42,4079.83,287750
28-Sep-21,4400.00,4400.00,4204.35,4252.50,808853
27-Sep-21,4521.69,4523.57,4485.00,4514.72,2023687
24-Sep-21,4646.15,4651.32,4639.52,4651.32,55710
23-Sep-21,4624.84,4685.53,4624.84,4685.53,42069
22-Sep-21,4519.37,4519.37,4519.37,4519.37,9038
21-Sep-21,4555.50,4570.62,4500.46,4547.20,1373850
20-Sep-21,4475.00,4485.06,4472.10,4472.50,107362
17-Sep-21,4650.88,4650.88,4545.35,4548.29,78832
16-Sep-21,4638.23,4677.89,4638.23,4677.06,3108252
15-Sep-21,4638.64,4663.94,4635.00,4659.30,1274512
14-Sep-21,4623.45,4675.00,4623.45,4675.00,623692
13-Sep-21,4513.49,4543.18,4513.49,4543.17,313201
10-Sep-21,4530.76,4556.00,4530.76,4556.00,63683
09-Sep-21,4533.80,4534.29,4474.03,4474.03,476037
08-Sep-21,4480.00,4550.41,4459.33,4550.41,332667
06-Sep-21,4485.53,4513.11,4480.88,4513.11,453719
03-Sep-21,4400.00,4800.00,4400.00,4500.00,42938010
02-Sep-21,4444.29,4455.43,4413.69,4455.43,119747
01-Sep-21,4332.91,4380.09,4332.91,4380.09,95754
31-Aug-21,4297.66,4332.60,4249.30,4310.86,419327
27-Aug-21,4323.90,4336.67,4303.31,4336.67,30268
26-Aug-21,4241.00,4275.00,4239.47,4275.00,51194
25-Aug-21,4251.16,4251.16,4207.00,4207.00,76162
24-Aug-21,4300.00,4300.00,4234.52,4235.00,106540
23-Aug-21,4342.62,4359.70,4342.62,4359.70,86888
20-Aug-21,4272.30,4272.30,4217.31,4242.97,1743670
19-Aug-21,4218.00,4247.36,4218.00,4247.36,299575
18-Aug-21,4119.37,4175.80,4119.37,4175.80,133475
17-Aug-21,4148.28,4148.28,4070.52,4070.52,12298
16-Aug-21,4140.00,4164.84,4102.77,4148.28,172949
13-Aug-21,4080.01,4137.50,4080.01,4134.00,41239
12-Aug-21,4103.51,4114.31,4080.00,4114.31,135144
11-Aug-21,4080.03,4128.69,4078.44,4128.69,183668
10-Aug-21,4125.87,4125.87,4125.87,4125.87,41258
09-Aug-21,4135.33,4171.67,4132.79,4140.99,282410
06-Aug-21,4112.66,4119.96,4086.00,4107.44,307790
05-Aug-21,4142.87,4142.87,4069.02,4138.76,348072
04-Aug-21,4130.99,4170.73,4090.51,4168.22,363735
03-Aug-21,4045.86,4073.26,4045.86,4063.57,28421
02-Aug-21,3977.46,3999.46,3955.99,3976.00,576139
30-Jul-21,3905.40,3995.02,3905.40,3995.02,79177
29-Jul-21,3886.10,3905.55,3868.59,3877.00,765893
28-Jul-21,3918.36,3919.85,3900.67,3910.96,953827
27-Jul-21,3861.20,3861.20,3810.00,3859.26,160545
26-Jul-21,3930.00,3930.00,3879.00,3879.00,97329
23-Jul-21,3891.20,3908.00,3891.20,3908.00,121125
22-Jul-21,3800.00,3807.31,3800.00,3807.31,19029
21-Jul-21,3616.70,3719.90,3616.70,3719.90,44517
20-Jul-21,3570.00,3600.00,3570.00,3585.00,96818
19-Jul-21,3480.69,3564.00,3480.69,3564.00,95820
16-Jul-21,3553.20,3555.82,3535.48,3540.28,1212126
15-Jul-21,3600.00,3604.49,3600.00,3604.49,43208
14-Jul-21,3640.56,3640.56,3640.56,3640.56,21843
13-Jul-21,3649.60,3667.33,3649.60,3667.33,73169
12-Jul-21,3678.47,3678.47,3650.90,3656.00,139456
08-Jul-21,3523.69,3523.69,3523.69,3523.69,1420047
07-Jul-21,3634.26,3634.26,3601.77,3630.69,923739
06-Jul-21,3542.00,3566.69,3542.00,3566.69,10650
05-Jul-21,3495.00,3520.57,3495.00,3520.57,228701
02-Jul-21,3451.33,3474.00,3451.33,3474.00,41454
01-Jul-21,3400.00,3425.00,3400.00,3425.00,54775
30-Jun-21,3460.00,3460.00,3442.00,3442.00,13822
29-Jun-21,3463.06,3463.06,3463.06,3463.06,34630
28-Jun-21,3471.36,3471.36,3464.58,3464.58,10400
25-Jun-21,3400.00,3400.00,3400.00,3400.00,34000
24-Jun-21,3423.90,3437.46,3406.95,3406.95,65006
23-Jun-21,3386.40,3386.40,3376.20,3376.20,94635
22-Jun-21,3400.00,3403.18,3400.00,3403.18,10203
21-Jun-21,3430.26,3433.68,3430.26,3430.26,96050
18-Jun-21,3478.00,3478.00,3385.00,3385.00,112258
17-Jun-21,3478.69,3526.47,3478.69,3526.47,374036
16-Jun-21,3571.86,3571.86,3532.92,3557.70,102737
15-Jun-21,3580.00,3615.13,3580.00,3580.00,111102
14-Jun-21,3558.12,3581.69,3534.30,3580.00,28438
11-Jun-21,3561.24,3561.24,3559.68,3559.68,551906
10-Jun-21,3574.18,3574.18,3574.18,3574.18,21445
09-Jun-21,3453.91,3475.00,3453.91,3475.00,17345
08-Jun-21,3453.91,3453.91,3453.91,3453.91,3453
07-Jun-21,3415.50,3435.00,3415.50,3435.00,6850
04-Jun-21,3450.44,3454.36,3444.22,3449.97,20698
02-Jun-21,3439.00,3439.00,3420.69,3420.69,30877
01-Jun-21,3487.63,3487.63,3466.45,3466.45,41809
31-May-21,3584.65,3588.14,3584.65,3588.14,10759
28-May-21,3532.20,3532.20,3514.81,3514.81,56271
27-May-21,3501.05,3514.47,3486.61,3514.47,164458
26-May-21,3530.72,3547.57,3530.72,3537.86,60150
25-May-21,3573.17,3600.00,3562.01,3562.65,842606
24-May-21,3489.64,3513.20,3489.64,3512.24,105039
21-May-21,3432.00,3433.41,3417.49,3417.49,287743
20-May-21,3346.64,3346.64,3346.64,3346.64,3346
19-May-21,3270.00,3334.91,3270.00,3334.91,458816
17-May-21,3400.00,3400.00,3331.03,3331.03,70021
14-May-21,3387.01,3428.01,3387.01,3428.01,95725
13-May-21,3293.00,3293.00,3270.00,3270.00,72400
12-May-21,3212.99,3212.99,3163.36,3163.36,63573
11-May-21,3260.99,3302.99,3260.99,3296.99,36230
10-May-21,3332.99,3332.99,3293.99,3295.47,125406
07-May-21,3425.50,3425.50,3425.50,3425.50,6851
06-May-21,3347.99,3402.47,3336.48,3375.00,1567857
05-May-21,3400.15,3460.00,3400.15,3460.00,6860
04-May-21,3400.00,3400.15,3368.99,3400.15,1376882
03-May-21,3453.00,3514.00,3453.00,3514.00,24354
30-Apr-21,3550.00,3550.00,3550.00,3550.00,7100
29-Apr-21,3556.81,3556.81,3556.81,3556.81,3556
28-Apr-21,3605.99,3605.99,3587.99,3594.80,895132
27-Apr-21,3606.00,3670.50,3606.00,3670.50,10947
26-Apr-21,3677.93,3677.99,3658.68,3669.00,1184710
23-Apr-21,3633.01,3677.93,3633.01,3677.93,58372
22-Apr-21,3636.01,3636.01,3531.00,3531.00,1109361
20-Apr-21,3417.00,3420.00,3400.00,3420.00,806616
19-Apr-21,3400.00,3568.00,3400.00,3471.00,718499
16-Apr-21,3615.01,3618.64,3602.99,3610.00,766260
15-Apr-21,3608.99,3608.99,3603.20,3603.20,884188
14-Apr-21,3643.20,3643.20,3585.00,3585.00,90355
13-Apr-21,3627.00,3627.00,3566.85,3600.00,2401289
12-Apr-21,3542.99,3609.00,3542.99,3609.00,578504
09-Apr-21,3598.07,3602.50,3590.00,3590.99,43151
08-Apr-21,3560.12,3560.12,3547.64,3559.00,578988
07-Apr-21,3510.00,3540.01,3510.00,3540.00,445966
*exoneração de responsabilidade e termos de uso