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 |
24/05/2022 | -0,83% | -21,95 | 2.627,90 | 2.654,56 | 2.627,90 | 2.654,56 | 317K | 2 |
23/05/2022 | 2,93% | 75,53 | 2.649,85 | 2.628,00 | 2.628,00 | 2.665,23 | 861K | 9 |
20/05/2022 | -1,14% | -29,79 | 2.574,32 | 2.571,00 | 2.516,40 | 2.574,32 | 2M | 11 |
19/05/2022 | -1,77% | -46,95 | 2.604,11 | 2.614,67 | 2.582,02 | 2.614,67 | 101K | 4 |
18/05/2022 | -3,82% | -105,21 | 2.651,06 | 2.705,01 | 2.651,06 | 2.705,01 | 13K | 2 |
17/05/2022 | 2,01% | 54,27 | 2.756,27 | 2.765,00 | 2.756,27 | 2.765,00 | 11K | 2 |
16/05/2022 | -1,83% | -50,37 | 2.702,00 | 2.696,14 | 2.696,14 | 2.702,05 | 143K | 4 |
13/05/2022 | 3,49% | 92,70 | 2.752,37 | 2.793,71 | 2.752,37 | 2.793,71 | 6K | 2 |
12/05/2022 | -1,18% | -31,83 | 2.659,67 | 2.660,00 | 2.623,00 | 2.672,31 | 517K | 8 |
11/05/2022 | -0,17% | -4,67 | 2.691,50 | 2.696,17 | 2.691,50 | 2.742,68 | 148K | 5 |
10/05/2022 | 1,84% | 48,60 | 2.696,17 | 2.697,70 | 2.647,57 | 2.709,53 | 1M | 12 |
|
09/05/2022 | -5,18% | -144,57 | 2.647,57 | 2.665,00 | 2.647,57 | 2.665,00 | 11K | 2 |
06/05/2022 | -1,69% | -47,86 | 2.792,14 | 2.820,00 | 2.792,14 | 2.820,00 | 2M | 6 |
05/05/2022 | -1,97% | -57,03 | 2.840,00 | 2.840,00 | 2.840,00 | 2.840,00 | 3K | 1 |
04/05/2022 | 1,92% | 54,55 | 2.897,03 | 2.895,00 | 2.843,00 | 2.897,03 | 2M | 11 |
03/05/2022 | 0,44% | 12,48 | 2.842,48 | 2.842,48 | 2.842,48 | 2.842,48 | 486K | 2 |
02/05/2022 | 1,35% | 37,68 | 2.830,00 | 2.825,20 | 2.805,60 | 2.830,00 | 20K | 6 |
29/04/2022 | 0,99% | 27,32 | 2.792,32 | 2.882,00 | 2.792,32 | 2.882,00 | 1M | 4 |
28/04/2022 | 0,00% | 0,00 | 2.765,00 | 2.765,00 | 2.765,00 | 2.765,00 | 3K | 1 |
27/04/2022 | -2,01% | -56,59 | 2.765,00 | 2.750,00 | 2.750,00 | 2.808,00 | 20K | 4 |
26/04/2022 | -2,64% | -76,57 | 2.821,59 | 2.816,91 | 2.816,91 | 2.836,01 | 11K | 4 |
25/04/2022 | -0,77% | -22,46 | 2.898,16 | 2.900,00 | 2.898,16 | 2.900,00 | 6K | 2 |
22/04/2022 | 0,19% | 5,62 | 2.920,62 | 2.920,62 | 2.920,62 | 2.920,62 | 88K | 1 |
20/04/2022 | 3,06% | 86,53 | 2.915,00 | 2.930,00 | 2.915,00 | 2.930,00 | 23K | 2 |
19/04/2022 | 0,67% | 18,73 | 2.828,47 | 2.828,47 | 2.828,47 | 2.828,47 | 6K | 1 |
18/04/2022 | 0,70% | 19,57 | 2.809,74 | 2.809,74 | 2.809,74 | 2.809,74 | 6K | 1 |
14/04/2022 | -3,02% | -86,83 | 2.790,17 | 2.841,86 | 2.790,17 | 2.846,99 | 7M | 8 |
13/04/2022 | 1,49% | 42,11 | 2.877,00 | 2.834,89 | 2.834,89 | 2.877,00 | 40K | 4 |
12/04/2022 | 0,48% | 13,56 | 2.834,89 | 2.873,58 | 2.834,89 | 2.873,58 | 8M | 4 |
11/04/2022 | -2,67% | -77,30 | 2.821,33 | 2.848,19 | 2.821,33 | 2.848,19 | 6M | 3 |
08/04/2022 | -1,79% | -52,74 | 2.898,63 | 2.883,05 | 2.881,62 | 2.898,63 | 621K | 5 |
07/04/2022 | -1,24% | -37,18 | 2.951,37 | 2.972,00 | 2.941,09 | 2.972,00 | 1M | 7 |
06/04/2022 | -0,71% | -21,45 | 2.988,55 | 2.950,98 | 2.939,22 | 2.988,55 | 77K | 7 |
05/04/2022 | -3,52% | -109,79 | 3.010,00 | 3.010,00 | 3.010,00 | 3.010,00 | 3K | 1 |
04/04/2022 | 0,90% | 27,71 | 3.119,79 | 3.131,93 | 3.119,79 | 3.131,93 | 693K | 2 |
01/04/2022 | -3,41% | -109,25 | 3.092,08 | 3.176,34 | 3.092,08 | 3.176,34 | 161K | 4 |
31/03/2022 | -2,51% | -82,50 | 3.201,33 | 3.243,52 | 3.198,05 | 3.266,25 | 90K | 19 |
30/03/2022 | -1,49% | -49,63 | 3.283,83 | 3.302,90 | 3.283,83 | 3.302,90 | 53K | 2 |
29/03/2022 | 0,63% | 20,91 | 3.333,46 | 3.320,00 | 3.320,00 | 3.333,46 | 76K | 3 |
28/03/2022 | 2,20% | 71,16 | 3.312,55 | 3.297,79 | 3.260,00 | 3.312,55 | 271K | 4 |
25/03/2022 | -2,37% | -78,61 | 3.241,39 | 3.275,60 | 3.241,39 | 3.275,60 | 285K | 4 |
24/03/2022 | 1,05% | 34,65 | 3.320,00 | 3.170,32 | 3.170,32 | 3.320,00 | 42K | 5 |
23/03/2022 | -2,81% | -95,06 | 3.285,35 | 3.285,35 | 3.285,35 | 3.285,35 | 7K | 1 |
22/03/2022 | 0,52% | 17,39 | 3.380,41 | 3.394,00 | 3.377,05 | 3.430,74 | 37K | 7 |
21/03/2022 | -0,92% | -31,08 | 3.363,02 | 3.355,62 | 3.355,62 | 3.363,02 | 511K | 3 |
18/03/2022 | 2,61% | 86,40 | 3.394,10 | 3.330,00 | 3.330,00 | 3.394,10 | 1M | 2 |
17/03/2022 | 0,36% | 11,99 | 3.307,70 | 3.290,10 | 3.290,10 | 3.307,70 | 681K | 2 |
16/03/2022 | 8,84% | 267,62 | 3.295,71 | 3.222,84 | 3.200,30 | 3.295,71 | 722K | 7 |
15/03/2022 | 1,74% | 51,85 | 3.028,09 | 3.051,00 | 3.028,09 | 3.051,00 | 2M | 4 |
14/03/2022 | -0,06% | -1,79 | 2.976,24 | 3.018,84 | 2.966,68 | 3.018,84 | 1M | 5 |
11/03/2022 | -0,89% | -26,83 | 2.978,03 | 3.036,90 | 2.978,03 | 3.036,90 | 227K | 4 |
10/03/2022 | -4,05% | -126,82 | 3.004,86 | 3.050,00 | 3.004,86 | 3.058,30 | 30K | 3 |
09/03/2022 | 8,08% | 234,21 | 3.131,68 | 3.052,00 | 3.052,00 | 3.131,68 | 1M | 4 |
08/03/2022 | -2,12% | -62,66 | 2.897,47 | 2.884,34 | 2.879,00 | 2.975,05 | 427K | 5 |
07/03/2022 | -0,49% | -14,68 | 2.960,13 | 3.010,51 | 2.943,79 | 3.010,51 | 30K | 5 |
04/03/2022 | -6,62% | -211,01 | 2.974,81 | 3.045,01 | 2.974,81 | 3.052,00 | 2M | 14 |
03/03/2022 | -5,07% | -170,09 | 3.185,82 | 3.280,00 | 3.185,82 | 3.280,00 | 217K | 5 |
02/03/2022 | -1,45% | -49,30 | 3.355,91 | 3.355,07 | 3.355,07 | 3.371,83 | 2M | 8 |
25/02/2022 | 2,26% | 75,29 | 3.405,21 | 3.420,00 | 3.403,70 | 3.420,00 | 1M | 10 |
24/02/2022 | 6,11% | 191,63 | 3.329,92 | 3.043,40 | 3.043,40 | 3.329,92 | 1M | 18 |
23/02/2022 | -2,05% | -65,79 | 3.138,29 | 3.269,16 | 3.138,29 | 3.269,16 | 254K | 3 |
22/02/2022 | -1,41% | -45,92 | 3.204,08 | 3.238,81 | 3.204,08 | 3.275,00 | 767K | 8 |
21/02/2022 | -2,33% | -77,47 | 3.250,00 | 3.349,88 | 3.250,00 | 3.349,88 | 16K | 5 |
18/02/2022 | -1,43% | -48,44 | 3.327,47 | 3.327,47 | 3.327,47 | 3.327,47 | 17K | 1 |
17/02/2022 | -0,81% | -27,66 | 3.375,91 | 3.386,13 | 3.362,26 | 3.413,42 | 1M | 37 |
16/02/2022 | 1,06% | 35,75 | 3.403,57 | 3.370,00 | 3.330,00 | 3.403,57 | 2M | 10 |
15/02/2022 | 3,02% | 98,82 | 3.367,82 | 3.359,00 | 3.334,96 | 3.405,00 | 769K | 15 |
14/02/2022 | -1,59% | -52,88 | 3.269,00 | 3.240,00 | 3.235,78 | 3.298,89 | 108K | 8 |
11/02/2022 | -4,13% | -143,12 | 3.321,88 | 3.321,88 | 3.321,88 | 3.321,88 | 3K | 1 |
10/02/2022 | -2,23% | -78,91 | 3.465,00 | 3.513,00 | 3.444,06 | 3.513,00 | 190K | 5 |
09/02/2022 | 3,65% | 124,83 | 3.543,91 | 3.518,00 | 3.513,06 | 3.555,08 | 563K | 9 |
08/02/2022 | -1,25% | -43,16 | 3.419,08 | 3.373,00 | 3.363,07 | 3.429,00 | 2M | 9 |
07/02/2022 | -0,46% | -15,89 | 3.462,24 | 3.459,12 | 3.440,01 | 3.485,13 | 170K | 39 |
04/02/2022 | 0,76% | 26,25 | 3.478,13 | 3.447,64 | 3.447,64 | 3.498,75 | 31K | 6 |
03/02/2022 | -4,33% | -156,12 | 3.451,88 | 3.498,00 | 3.451,88 | 3.498,00 | 345K | 12 |
02/02/2022 | 0,67% | 24,08 | 3.608,00 | 3.634,92 | 3.602,53 | 3.635,00 | 127K | 6 |
01/02/2022 | 0,15% | 5,45 | 3.583,92 | 3.557,73 | 3.557,73 | 3.583,92 | 1M | 5 |
31/01/2022 | 4,76% | 162,47 | 3.578,47 | 3.558,26 | 3.484,60 | 3.578,47 | 110K | 9 |
28/01/2022 | -0,46% | -15,85 | 3.416,00 | 3.403,13 | 3.372,00 | 3.422,67 | 1M | 10 |
27/01/2022 | -3,32% | -117,93 | 3.431,85 | 3.545,00 | 3.431,85 | 3.545,00 | 1M | 11 |
26/01/2022 | -0,59% | -21,09 | 3.549,78 | 3.611,20 | 3.549,78 | 3.646,43 | 2M | 11 |
25/01/2022 | -1,57% | -57,07 | 3.570,87 | 3.550,00 | 3.544,92 | 3.609,27 | 75K | 14 |
24/01/2022 | -5,41% | -207,53 | 3.627,94 | 3.672,52 | 3.596,71 | 3.672,52 | 2M | 16 |
21/01/2022 | -2,09% | -81,89 | 3.835,47 | 3.849,15 | 3.835,47 | 3.849,15 | 58K | 2 |
20/01/2022 | 0,62% | 24,06 | 3.917,36 | 3.905,00 | 3.905,00 | 3.932,99 | 655K | 6 |
19/01/2022 | -2,38% | -94,78 | 3.893,30 | 4.067,57 | 3.876,55 | 4.067,57 | 2M | 11 |
18/01/2022 | -1,68% | -68,08 | 3.988,08 | 4.085,00 | 3.988,08 | 4.085,00 | 335K | 6 |
14/01/2022 | -0,49% | -20,14 | 4.056,16 | 4.031,92 | 4.031,92 | 4.056,16 | 1M | 2 |
13/01/2022 | -0,58% | -23,70 | 4.076,30 | 4.200,00 | 4.075,64 | 4.285,00 | 1M | 12 |
12/01/2022 | 0,92% | 37,50 | 4.100,00 | 4.088,42 | 4.088,42 | 4.106,83 | 415K | 8 |
11/01/2022 | -0,61% | -24,94 | 4.062,50 | 4.046,06 | 4.046,06 | 4.062,50 | 32K | 2 |
10/01/2022 | -4,53% | -193,96 | 4.087,44 | 4.007,60 | 4.000,00 | 4.087,44 | 1M | 11 |
07/01/2022 | -1,19% | -51,60 | 4.281,40 | 4.281,40 | 4.281,40 | 4.281,40 | 9K | 1 |
06/01/2022 | 1,99% | 84,55 | 4.333,00 | 4.248,45 | 4.202,00 | 4.333,00 | 56K | 10 |
05/01/2022 | -4,49% | -199,95 | 4.248,45 | 4.327,00 | 4.248,45 | 4.348,66 | 1M | 11 |
04/01/2022 | -1,19% | -53,77 | 4.448,40 | 4.505,00 | 4.370,00 | 4.505,00 | 956K | 8 |
03/01/2022 | 1,23% | 54,70 | 4.502,17 | 4.484,40 | 4.435,47 | 4.502,17 | 694K | 7 |
30/12/2021 | -3,38% | -155,67 | 4.447,47 | 4.487,89 | 4.447,47 | 4.493,36 | 3M | 33 |
29/12/2021 | 0,67% | 30,49 | 4.603,14 | 4.541,00 | 4.541,00 | 4.603,14 | 649K | 2 |
28/12/2021 | 0,07% | 3,39 | 4.572,65 | 4.600,09 | 4.547,94 | 4.637,00 | 468K | 15 |
27/12/2021 | 0,50% | 22,55 | 4.569,26 | 4.563,66 | 4.563,65 | 4.569,26 | 46K | 4 |
23/12/2021 | 1,72% | 76,71 | 4.546,71 | 4.499,00 | 4.499,00 | 4.570,00 | 1M | 9 |
22/12/2021 | 0,18% | 8,00 | 4.470,00 | 4.473,50 | 4.457,00 | 4.473,50 | 750K | 7 |
21/12/2021 | 4,37% | 186,76 | 4.462,00 | 4.436,64 | 4.432,33 | 4.462,56 | 2M | 14 |
20/12/2021 | 0,17% | 7,11 | 4.275,24 | 4.241,14 | 4.241,14 | 4.300,00 | 141K | 8 |
17/12/2021 | -0,93% | -39,87 | 4.268,13 | 4.285,21 | 4.243,23 | 4.285,21 | 1M | 12 |
16/12/2021 | -4,27% | -192,00 | 4.308,00 | 4.533,23 | 4.297,47 | 4.554,00 | 3M | 37 |
15/12/2021 | 4,81% | 206,62 | 4.500,00 | 4.362,92 | 4.350,00 | 4.500,00 | 4M | 78 |
14/12/2021 | -2,31% | -101,70 | 4.293,38 | 4.293,38 | 4.293,38 | 4.293,38 | 30K | 1 |
13/12/2021 | -0,05% | -2,19 | 4.395,08 | 4.397,27 | 4.337,53 | 4.397,27 | 478K | 7 |
10/12/2021 | 1,33% | 57,60 | 4.397,27 | 4.372,37 | 4.372,37 | 4.397,27 | 400K | 2 |
09/12/2021 | -3,51% | -158,03 | 4.339,67 | 4.339,67 | 4.339,67 | 4.339,67 | 9K | 1 |
07/12/2021 | 4,24% | 182,83 | 4.497,70 | 4.544,84 | 4.497,70 | 4.550,00 | 36K | 5 |
06/12/2021 | -1,03% | -44,90 | 4.314,87 | 4.312,00 | 4.290,05 | 4.314,87 | 266K | 22 |
03/12/2021 | -2,51% | -112,25 | 4.359,77 | 4.473,00 | 4.317,27 | 4.473,00 | 418K | 17 |
02/12/2021 | -2,47% | -113,29 | 4.472,02 | 4.415,52 | 4.398,78 | 4.472,02 | 462K | 11 |
01/12/2021 | 2,35% | 105,31 | 4.585,31 | 4.495,49 | 4.495,49 | 4.681,56 | 343K | 16 |
30/11/2021 | -2,27% | -104,13 | 4.480,00 | 4.538,01 | 4.480,00 | 4.574,56 | 32K | 4 |
29/11/2021 | 4,37% | 191,78 | 4.584,13 | 4.447,10 | 4.447,10 | 4.584,13 | 806K | 4 |
26/11/2021 | -1,36% | -60,65 | 4.392,35 | 4.392,35 | 4.392,35 | 4.392,35 | 9K | 1 |
25/11/2021 | -0,10% | -4,34 | 4.453,00 | 4.457,30 | 4.453,00 | 4.457,30 | 18K | 3 |
24/11/2021 | -0,91% | -41,03 | 4.457,34 | 4.450,61 | 4.450,61 | 4.457,34 | 76K | 2 |
23/11/2021 | -4,23% | -198,63 | 4.498,37 | 4.582,35 | 4.485,42 | 4.601,61 | 959K | 108 |
22/11/2021 | -2,43% | -117,00 | 4.697,00 | 4.753,00 | 4.661,00 | 4.768,96 | 486K | 6 |
19/11/2021 | -1,49% | -72,94 | 4.814,00 | 4.768,50 | 4.750,00 | 4.814,00 | 168K | 6 |
18/11/2021 | 2,64% | 125,76 | 4.886,94 | 4.790,00 | 4.790,00 | 4.886,94 | 492K | 11 |
17/11/2021 | 0,77% | 36,18 | 4.761,18 | 4.748,92 | 4.748,71 | 4.763,11 | 214K | 30 |
16/11/2021 | 1,45% | 67,47 | 4.725,00 | 4.725,00 | 4.725,00 | 4.725,00 | 14K | 1 |
12/11/2021 | 2,98% | 134,78 | 4.657,53 | 4.554,01 | 4.554,01 | 4.657,53 | 200K | 10 |
11/11/2021 | 0,51% | 22,75 | 4.522,75 | 4.512,00 | 4.481,02 | 4.523,60 | 850K | 27 |
10/11/2021 | -3,14% | -146,10 | 4.500,00 | 4.546,39 | 4.500,00 | 4.546,39 | 77K | 4 |
09/11/2021 | -2,00% | -94,97 | 4.646,10 | 4.650,74 | 4.646,10 | 4.652,89 | 1M | 4 |
08/11/2021 | 1,49% | 69,66 | 4.741,07 | 4.775,00 | 4.741,07 | 4.775,00 | 195K | 3 |
05/11/2021 | - | - | 4.671,41 | 4.727,07 | 4.671,41 | 4.727,07 | 94K | 5 |
Date,Open,High,Low,Close,Volume
24-May-22,2654.56,2654.56,2627.90,2627.90,316681
23-May-22,2628.00,2665.23,2628.00,2649.85,861069
20-May-22,2571.00,2574.32,2516.40,2574.32,1608922
19-May-22,2614.67,2614.67,2582.02,2604.11,101403
18-May-22,2705.01,2705.01,2651.06,2651.06,13471
17-May-22,2765.00,2765.00,2756.27,2756.27,11051
16-May-22,2696.14,2702.05,2696.14,2702.00,142921
13-May-22,2793.71,2793.71,2752.37,2752.37,5546
12-May-22,2660.00,2672.31,2623.00,2659.67,517416
11-May-22,2696.17,2742.68,2691.50,2691.50,147921
10-May-22,2697.70,2709.53,2647.57,2696.17,1113305
09-May-22,2665.00,2665.00,2647.57,2647.57,10607
06-May-22,2820.00,2820.00,2792.14,2792.14,2276543
05-May-22,2840.00,2840.00,2840.00,2840.00,2840
04-May-22,2895.00,2897.03,2843.00,2897.03,2390158
03-May-22,2842.48,2842.48,2842.48,2842.48,486064
02-May-22,2825.20,2830.00,2805.60,2830.00,19748
29-Apr-22,2882.00,2882.00,2792.32,2792.32,1320999
28-Apr-22,2765.00,2765.00,2765.00,2765.00,2765
27-Apr-22,2750.00,2808.00,2750.00,2765.00,19522
26-Apr-22,2816.91,2836.01,2816.91,2821.59,11309
25-Apr-22,2900.00,2900.00,2898.16,2898.16,5798
22-Apr-22,2920.62,2920.62,2920.62,2920.62,87618
20-Apr-22,2930.00,2930.00,2915.00,2915.00,23425
19-Apr-22,2828.47,2828.47,2828.47,2828.47,5656
18-Apr-22,2809.74,2809.74,2809.74,2809.74,5619
14-Apr-22,2841.86,2846.99,2790.17,2790.17,7273203
13-Apr-22,2834.89,2877.00,2834.89,2877.00,40169
12-Apr-22,2873.58,2873.58,2834.89,2834.89,7585981
11-Apr-22,2848.19,2848.19,2821.33,2821.33,6187305
08-Apr-22,2883.05,2898.63,2881.62,2898.63,620588
07-Apr-22,2972.00,2972.00,2941.09,2951.37,1396561
06-Apr-22,2950.98,2988.55,2939.22,2988.55,77397
05-Apr-22,3010.00,3010.00,3010.00,3010.00,3010
04-Apr-22,3131.93,3131.93,3119.79,3119.79,692617
01-Apr-22,3176.34,3176.34,3092.08,3092.08,160956
31-Mar-22,3243.52,3266.25,3198.05,3201.33,89777
30-Mar-22,3302.90,3302.90,3283.83,3283.83,52655
29-Mar-22,3320.00,3333.46,3320.00,3333.46,76467
28-Mar-22,3297.79,3312.55,3260.00,3312.55,270855
25-Mar-22,3275.60,3275.60,3241.39,3241.39,285434
24-Mar-22,3170.32,3320.00,3170.32,3320.00,42402
23-Mar-22,3285.35,3285.35,3285.35,3285.35,6570
22-Mar-22,3394.00,3430.74,3377.05,3380.41,37298
21-Mar-22,3355.62,3363.02,3355.62,3363.02,511164
18-Mar-22,3330.00,3394.10,3330.00,3394.10,1038210
17-Mar-22,3290.10,3307.70,3290.10,3307.70,681368
16-Mar-22,3222.84,3295.71,3200.30,3295.71,721608
15-Mar-22,3051.00,3051.00,3028.09,3028.09,1827051
14-Mar-22,3018.84,3018.84,2966.68,2976.24,1192710
11-Mar-22,3036.90,3036.90,2978.03,2978.03,226762
10-Mar-22,3050.00,3058.30,3004.86,3004.86,30434
09-Mar-22,3052.00,3131.68,3052.00,3131.68,1165422
08-Mar-22,2884.34,2975.05,2879.00,2897.47,426619
07-Mar-22,3010.51,3010.51,2943.79,2960.13,29616
04-Mar-22,3045.01,3052.00,2974.81,2974.81,1563141
03-Mar-22,3280.00,3280.00,3185.82,3185.82,217249
02-Mar-22,3355.07,3371.83,3355.07,3355.91,1600660
25-Feb-22,3420.00,3420.00,3403.70,3405.21,1120865
24-Feb-22,3043.40,3329.92,3043.40,3329.92,1489999
23-Feb-22,3269.16,3269.16,3138.29,3138.29,254332
22-Feb-22,3238.81,3275.00,3204.08,3204.08,767441
21-Feb-22,3349.88,3349.88,3250.00,3250.00,16373
18-Feb-22,3327.47,3327.47,3327.47,3327.47,16637
17-Feb-22,3386.13,3413.42,3362.26,3375.91,1305643
16-Feb-22,3370.00,3403.57,3330.00,3403.57,1890342
15-Feb-22,3359.00,3405.00,3334.96,3367.82,768972
14-Feb-22,3240.00,3298.89,3235.78,3269.00,108099
11-Feb-22,3321.88,3321.88,3321.88,3321.88,3321
10-Feb-22,3513.00,3513.00,3444.06,3465.00,189779
09-Feb-22,3518.00,3555.08,3513.06,3543.91,563452
08-Feb-22,3373.00,3429.00,3363.07,3419.08,1722932
07-Feb-22,3459.12,3485.13,3440.01,3462.24,169521
04-Feb-22,3447.64,3498.75,3447.64,3478.13,31307
03-Feb-22,3498.00,3498.00,3451.88,3451.88,345117
02-Feb-22,3634.92,3635.00,3602.53,3608.00,126994
01-Feb-22,3557.73,3583.92,3557.73,3583.92,1077788
31-Jan-22,3558.26,3578.47,3484.60,3578.47,110203
28-Jan-22,3403.13,3422.67,3372.00,3416.00,1015652
27-Jan-22,3545.00,3545.00,3431.85,3431.85,1033872
26-Jan-22,3611.20,3646.43,3549.78,3549.78,1953307
25-Jan-22,3550.00,3609.27,3544.92,3570.87,74958
24-Jan-22,3672.52,3672.52,3596.71,3627.94,1995531
21-Jan-22,3849.15,3849.15,3835.47,3835.47,57600
20-Jan-22,3905.00,3932.99,3905.00,3917.36,654876
19-Jan-22,4067.57,4067.57,3876.55,3893.30,1799142
18-Jan-22,4085.00,4085.00,3988.08,3988.08,334684
14-Jan-22,4031.92,4056.16,4031.92,4056.16,1333410
13-Jan-22,4200.00,4285.00,4075.64,4076.30,1058383
12-Jan-22,4088.42,4106.83,4088.42,4100.00,414580
11-Jan-22,4046.06,4062.50,4046.06,4062.50,32483
10-Jan-22,4007.60,4087.44,4000.00,4087.44,1166692
07-Jan-22,4281.40,4281.40,4281.40,4281.40,8562
06-Jan-22,4248.45,4333.00,4202.00,4333.00,55988
05-Jan-22,4327.00,4348.66,4248.45,4248.45,1347872
04-Jan-22,4505.00,4505.00,4370.00,4448.40,955774
03-Jan-22,4484.40,4502.17,4435.47,4502.17,693679
30-Dec-21,4487.89,4493.36,4447.47,4447.47,3078829
29-Dec-21,4541.00,4603.14,4541.00,4603.14,648980
28-Dec-21,4600.09,4637.00,4547.94,4572.65,467821
27-Dec-21,4563.66,4569.26,4563.65,4569.26,45642
23-Dec-21,4499.00,4570.00,4499.00,4546.71,1097305
22-Dec-21,4473.50,4473.50,4457.00,4470.00,750416
21-Dec-21,4436.64,4462.56,4432.33,4462.00,1799972
20-Dec-21,4241.14,4300.00,4241.14,4275.24,141325
17-Dec-21,4285.21,4285.21,4243.23,4268.13,1137978
16-Dec-21,4533.23,4554.00,4297.47,4308.00,2570554
15-Dec-21,4362.92,4500.00,4350.00,4500.00,4136447
14-Dec-21,4293.38,4293.38,4293.38,4293.38,30053
13-Dec-21,4397.27,4397.27,4337.53,4395.08,478329
10-Dec-21,4372.37,4397.27,4372.37,4397.27,399877
09-Dec-21,4339.67,4339.67,4339.67,4339.67,8679
07-Dec-21,4544.84,4550.00,4497.70,4497.70,36294
06-Dec-21,4312.00,4314.87,4290.05,4314.87,266263
03-Dec-21,4473.00,4473.00,4317.27,4359.77,418379
02-Dec-21,4415.52,4472.02,4398.78,4472.02,462483
01-Dec-21,4495.49,4681.56,4495.49,4585.31,343002
30-Nov-21,4538.01,4574.56,4480.00,4480.00,31836
29-Nov-21,4447.10,4584.13,4447.10,4584.13,806246
26-Nov-21,4392.35,4392.35,4392.35,4392.35,8784
25-Nov-21,4457.30,4457.30,4453.00,4453.00,17816
24-Nov-21,4450.61,4457.34,4450.61,4457.34,75761
23-Nov-21,4582.35,4601.61,4485.42,4498.37,959430
22-Nov-21,4753.00,4768.96,4661.00,4697.00,486139
19-Nov-21,4768.50,4814.00,4750.00,4814.00,168271
18-Nov-21,4790.00,4886.94,4790.00,4886.94,492288
17-Nov-21,4748.92,4763.11,4748.71,4761.18,214069
16-Nov-21,4725.00,4725.00,4725.00,4725.00,14175
12-Nov-21,4554.01,4657.53,4554.01,4657.53,200065
11-Nov-21,4512.00,4523.60,4481.02,4522.75,849792
10-Nov-21,4546.39,4546.39,4500.00,4500.00,76708
09-Nov-21,4650.74,4652.89,4646.10,4646.10,1046411
08-Nov-21,4775.00,4775.00,4741.07,4741.07,194723
05-Nov-21,4727.07,4727.07,4671.41,4671.41,94074
*exoneração de responsabilidade e termos de uso