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 |
08/11/2024 | -0,04% | -0,03 | 69,72 | 70,07 | 69,38 | 70,14 | 725K | 1.046 |
07/11/2024 | -1,65% | -1,17 | 69,75 | 68,99 | 68,58 | 70,45 | 652K | 323 |
06/11/2024 | 0,88% | 0,62 | 70,92 | 70,31 | 67,94 | 71,03 | 5M | 747 |
05/11/2024 | -0,71% | -0,50 | 70,30 | 71,05 | 70,30 | 71,75 | 153K | 75 |
04/11/2024 | -2,05% | -1,48 | 70,80 | 71,76 | 70,50 | 71,76 | 401K | 121 |
01/11/2024 | 1,85% | 1,31 | 72,28 | 71,01 | 71,01 | 72,45 | 538K | 92 |
31/10/2024 | -4,04% | -2,99 | 70,97 | 71,99 | 70,15 | 72,03 | 987K | 250 |
|
30/10/2024 | -0,83% | -0,62 | 73,96 | 73,19 | 71,68 | 73,96 | 1M | 1.981 |
29/10/2024 | 0,65% | 0,48 | 74,58 | 74,83 | 73,00 | 74,91 | 1M | 2.661 |
28/10/2024 | 0,39% | 0,29 | 74,10 | 74,99 | 69,70 | 75,00 | 6M | 211 |
25/10/2024 | 1,11% | 0,81 | 73,81 | 74,00 | 73,81 | 74,90 | 3M | 157 |
24/10/2024 | -0,56% | -0,41 | 73,00 | 74,70 | 73,00 | 74,90 | 1M | 113 |
23/10/2024 | -1,87% | -1,40 | 73,41 | 74,10 | 72,80 | 74,25 | 647K | 139 |
22/10/2024 | 1,56% | 1,15 | 74,81 | 74,83 | 74,10 | 74,97 | 7M | 527 |
21/10/2024 | -1,66% | -1,24 | 73,66 | 73,40 | 73,40 | 75,46 | 3M | 1.951 |
18/10/2024 | 3,17% | 2,30 | 74,90 | 73,34 | 73,15 | 75,17 | 7M | 528 |
17/10/2024 | 2,82% | 1,99 | 72,60 | 71,32 | 70,00 | 72,60 | 4M | 360 |
16/10/2024 | -5,36% | -4,00 | 70,61 | 73,10 | 69,75 | 74,00 | 7M | 807 |
15/10/2024 | -14,29% | -12,44 | 74,61 | 88,70 | 73,72 | 89,40 | 8M | 6.095 |
14/10/2024 | 0,01% | 0,01 | 87,05 | 87,04 | 87,04 | 90,00 | 5M | 29.327 |
11/10/2024 | 3,43% | 2,89 | 87,04 | 85,24 | 85,22 | 87,04 | 224K | 49 |
10/10/2024 | -1,75% | -1,50 | 84,15 | 84,97 | 83,11 | 84,97 | 430K | 74 |
09/10/2024 | 3,19% | 2,65 | 85,65 | 84,03 | 83,98 | 86,04 | 421K | 74 |
08/10/2024 | 2,13% | 1,73 | 83,00 | 82,48 | 82,48 | 83,27 | 170K | 25 |
07/10/2024 | -1,60% | -1,32 | 81,27 | 80,88 | 80,88 | 82,00 | 199K | 41 |
04/10/2024 | 0,33% | 0,27 | 82,59 | 84,21 | 82,37 | 84,37 | 227K | 21 |
03/10/2024 | -0,78% | -0,65 | 82,32 | 83,25 | 82,15 | 83,60 | 229K | 137 |
02/10/2024 | 1,55% | 1,27 | 82,97 | 81,69 | 80,96 | 82,97 | 235K | 32 |
01/10/2024 | -2,27% | -1,90 | 81,70 | 83,36 | 80,90 | 83,36 | 1M | 291 |
30/09/2024 | 0,58% | 0,48 | 83,60 | 83,96 | 81,60 | 83,96 | 170K | 44 |
27/09/2024 | -2,29% | -1,95 | 83,12 | 85,06 | 82,96 | 85,06 | 261K | 38 |
26/09/2024 | 4,87% | 3,95 | 85,07 | 84,72 | 83,29 | 85,07 | 2M | 90 |
25/09/2024 | 0,11% | 0,09 | 81,12 | 79,40 | 79,40 | 82,28 | 128K | 41 |
24/09/2024 | 0,40% | 0,32 | 81,03 | 81,31 | 79,74 | 81,31 | 144K | 27 |
23/09/2024 | 0,61% | 0,49 | 80,71 | 82,08 | 80,36 | 82,08 | 113K | 38 |
20/09/2024 | -2,05% | -1,68 | 80,22 | 80,71 | 79,00 | 80,71 | 220K | 487 |
19/09/2024 | 4,60% | 3,60 | 81,90 | 82,00 | 81,50 | 82,77 | 168K | 88 |
18/09/2024 | -2,12% | -1,70 | 78,30 | 80,00 | 78,30 | 80,00 | 120K | 105 |
17/09/2024 | -0,40% | -0,32 | 80,00 | 79,85 | 79,68 | 81,21 | 170K | 889 |
16/09/2024 | -2,89% | -2,39 | 80,32 | 83,54 | 79,60 | 83,54 | 1M | 75 |
13/09/2024 | 1,36% | 1,11 | 82,71 | 81,97 | 81,96 | 82,80 | 617K | 771 |
12/09/2024 | -0,31% | -0,25 | 81,60 | 80,55 | 80,55 | 83,00 | 408K | 879 |
11/09/2024 | 5,86% | 4,53 | 81,85 | 78,90 | 78,33 | 81,92 | 291K | 316 |
10/09/2024 | 1,60% | 1,22 | 77,32 | 76,85 | 75,50 | 77,32 | 212K | 56 |
09/09/2024 | -0,52% | -0,40 | 76,10 | 79,00 | 75,28 | 79,00 | 310K | 188 |
06/09/2024 | -4,72% | -3,79 | 76,50 | 80,29 | 76,50 | 80,40 | 4M | 205 |
05/09/2024 | -4,54% | -3,82 | 80,29 | 81,80 | 80,16 | 82,43 | 793K | 259 |
04/09/2024 | -3,94% | -3,45 | 84,11 | 83,00 | 82,17 | 84,19 | 687K | 529 |
03/09/2024 | -2,77% | -2,49 | 87,56 | 90,05 | 86,50 | 90,05 | 342K | 383 |
02/09/2024 | -1,24% | -1,13 | 90,05 | 91,18 | 90,05 | 93,80 | 90K | 29 |
30/08/2024 | 1,01% | 0,91 | 91,18 | 92,95 | 91,03 | 92,98 | 1M | 45 |
29/08/2024 | 1,94% | 1,72 | 90,27 | 91,90 | 90,10 | 93,78 | 899K | 332 |
28/08/2024 | -0,51% | -0,45 | 88,55 | 89,95 | 88,55 | 90,17 | 273K | 59 |
27/08/2024 | 1,22% | 1,07 | 89,00 | 87,81 | 87,62 | 89,50 | 216K | 86 |
26/08/2024 | -2,19% | -1,97 | 87,93 | 89,91 | 87,93 | 90,63 | 661K | 129 |
23/08/2024 | -1,92% | -1,76 | 89,90 | 92,52 | 89,90 | 92,52 | 391K | 81 |
22/08/2024 | -2,20% | -2,06 | 91,66 | 94,50 | 91,66 | 95,22 | 1M | 112 |
21/08/2024 | 0,95% | 0,88 | 93,72 | 92,79 | 92,43 | 94,32 | 2M | 164 |
20/08/2024 | 1,53% | 1,40 | 92,84 | 92,54 | 91,56 | 92,84 | 224K | 74 |
19/08/2024 | 0,01% | 0,01 | 91,44 | 91,35 | 89,89 | 91,44 | 258K | 78 |
16/08/2024 | -3,25% | -3,07 | 91,43 | 94,06 | 90,21 | 94,06 | 208K | 82 |
15/08/2024 | 7,80% | 6,84 | 94,50 | 88,56 | 88,56 | 94,50 | 4M | 185 |
14/08/2024 | 1,58% | 1,36 | 87,66 | 87,75 | 86,31 | 88,37 | 4M | 53 |
13/08/2024 | 0,62% | 0,53 | 86,30 | 85,01 | 85,01 | 86,57 | 415K | 88 |
12/08/2024 | -1,13% | -0,98 | 85,77 | 85,66 | 85,21 | 86,38 | 179K | 132 |
09/08/2024 | -4,34% | -3,94 | 86,75 | 88,14 | 84,90 | 88,14 | 621K | 168 |
08/08/2024 | 6,44% | 5,49 | 90,69 | 83,49 | 83,49 | 90,69 | 133K | 302 |
07/08/2024 | -1,54% | -1,33 | 85,20 | 88,51 | 85,20 | 89,47 | 2M | 165 |
06/08/2024 | 1,61% | 1,37 | 86,53 | 86,23 | 86,23 | 88,34 | 305K | 113 |
05/08/2024 | 1,06% | 0,89 | 85,16 | 81,40 | 80,56 | 87,21 | 1M | 182 |
02/08/2024 | -9,37% | -8,71 | 84,27 | 86,50 | 83,29 | 86,50 | 1M | 303 |
01/08/2024 | -2,90% | -2,78 | 92,98 | 95,75 | 91,00 | 95,75 | 318K | 138 |
31/07/2024 | 8,07% | 7,15 | 95,76 | 95,40 | 91,61 | 96,43 | 2M | 719 |
30/07/2024 | -0,88% | -0,79 | 88,61 | 91,89 | 88,01 | 91,89 | 1M | 83 |
29/07/2024 | -1,92% | -1,75 | 89,40 | 91,88 | 89,09 | 93,49 | 106K | 152 |
26/07/2024 | 1,99% | 1,78 | 91,15 | 87,58 | 87,58 | 92,07 | 721K | 134 |
25/07/2024 | -1,79% | -1,63 | 89,37 | 90,05 | 88,70 | 91,07 | 4M | 316 |
24/07/2024 | -3,64% | -3,44 | 91,00 | 94,15 | 89,91 | 95,40 | 2M | 506 |
23/07/2024 | -0,67% | -0,64 | 94,44 | 95,30 | 93,90 | 95,30 | 367K | 113 |
22/07/2024 | 0,77% | 0,73 | 95,08 | 94,35 | 93,18 | 95,08 | 869K | 189 |
19/07/2024 | -0,64% | -0,61 | 94,35 | 94,04 | 90,46 | 94,35 | 2M | 300 |
18/07/2024 | 2,58% | 2,39 | 94,96 | 95,01 | 92,05 | 96,84 | 2M | 261 |
17/07/2024 | -12,13% | -12,78 | 92,57 | 97,95 | 92,57 | 99,38 | 11M | 770 |
16/07/2024 | -0,43% | -0,45 | 105,35 | 106,10 | 104,67 | 106,16 | 270K | 42 |
15/07/2024 | -1,26% | -1,35 | 105,80 | 109,48 | 105,28 | 109,48 | 1M | 124 |
12/07/2024 | 0,94% | 1,00 | 107,15 | 106,00 | 105,90 | 109,15 | 272K | 34 |
11/07/2024 | -3,03% | -3,32 | 106,15 | 109,47 | 104,97 | 109,47 | 581K | 118 |
10/07/2024 | 3,95% | 4,16 | 109,47 | 104,72 | 104,72 | 109,47 | 395K | 54 |
09/07/2024 | -1,52% | -1,62 | 105,31 | 106,93 | 104,44 | 107,36 | 2M | 88 |
08/07/2024 | 0,82% | 0,87 | 106,93 | 107,40 | 106,93 | 108,57 | 2M | 119 |
05/07/2024 | -0,36% | -0,38 | 106,06 | 107,47 | 106,06 | 108,31 | 1M | 90 |
04/07/2024 | -2,26% | -2,46 | 106,44 | 108,90 | 106,44 | 109,09 | 129K | 60 |
03/07/2024 | 1,75% | 1,87 | 108,90 | 107,25 | 104,88 | 109,50 | 249K | 94 |
02/07/2024 | 1,07% | 1,13 | 107,03 | 105,79 | 105,51 | 108,21 | 640K | 111 |
01/07/2024 | 0,82% | 0,86 | 105,90 | 105,31 | 103,20 | 105,90 | 450K | 102 |
28/06/2024 | 1,72% | 1,78 | 105,04 | 103,99 | 103,00 | 106,19 | 834K | 784 |
27/06/2024 | 1,41% | 1,44 | 103,26 | 102,80 | 102,80 | 104,67 | 559K | 516 |
26/06/2024 | 0,61% | 0,62 | 101,82 | 101,70 | 100,70 | 102,54 | 454K | 140 |
25/06/2024 | 0,21% | 0,21 | 101,20 | 99,62 | 98,60 | 101,27 | 207K | 74 |
24/06/2024 | -1,76% | -1,81 | 100,99 | 102,80 | 98,36 | 102,80 | 869K | 125 |
21/06/2024 | -1,33% | -1,39 | 102,80 | 104,21 | 100,99 | 104,21 | 2M | 993 |
20/06/2024 | -4,03% | -4,38 | 104,19 | 105,16 | 103,01 | 105,49 | 2M | 180 |
19/06/2024 | 3,60% | 3,77 | 108,57 | 104,80 | 102,00 | 108,99 | 318K | 101 |
18/06/2024 | 0,96% | 1,00 | 104,80 | 103,80 | 102,20 | 105,11 | 782K | 81 |
17/06/2024 | 3,96% | 3,95 | 103,80 | 101,71 | 101,71 | 104,04 | 757K | 89 |
14/06/2024 | -3,06% | -3,15 | 99,85 | 99,86 | 98,89 | 101,04 | 3M | 460 |
13/06/2024 | -1,57% | -1,64 | 103,00 | 104,60 | 101,79 | 104,60 | 663K | 727 |
12/06/2024 | 3,91% | 3,94 | 104,64 | 102,80 | 102,80 | 105,72 | 3M | 202 |
11/06/2024 | -1,13% | -1,15 | 100,70 | 100,77 | 99,17 | 101,18 | 1M | 330 |
10/06/2024 | 2,38% | 2,37 | 101,85 | 99,38 | 99,10 | 101,85 | 1M | 147 |
07/06/2024 | -0,79% | -0,79 | 99,48 | 100,27 | 98,91 | 100,27 | 467K | 129 |
06/06/2024 | 0,62% | 0,62 | 100,27 | 99,85 | 99,00 | 100,94 | 2M | 187 |
05/06/2024 | 9,49% | 8,64 | 99,65 | 96,49 | 96,49 | 100,25 | 4M | 1.245 |
04/06/2024 | -0,37% | -0,34 | 91,01 | 91,71 | 90,86 | 92,52 | 1M | 357 |
03/06/2024 | 0,11% | 0,10 | 91,35 | 91,53 | 90,49 | 92,82 | 2M | 520 |
31/05/2024 | 0,19% | 0,17 | 91,25 | 91,08 | 88,78 | 93,54 | 664K | 55 |
29/05/2024 | -1,46% | -1,35 | 91,08 | 91,99 | 90,31 | 91,99 | 1M | 276 |
28/05/2024 | 0,21% | 0,19 | 92,43 | 92,23 | 90,36 | 93,06 | 1M | 97 |
27/05/2024 | 2,95% | 2,64 | 92,24 | 89,40 | 89,39 | 93,54 | 105K | 63 |
24/05/2024 | 2,33% | 2,04 | 89,60 | 88,56 | 87,93 | 90,05 | 583K | 274 |
23/05/2024 | 1,81% | 1,56 | 87,56 | 90,00 | 86,85 | 90,63 | 312K | 91 |
22/05/2024 | -0,16% | -0,14 | 86,00 | 87,39 | 85,53 | 87,39 | 601K | 93 |
21/05/2024 | -0,68% | -0,59 | 86,14 | 86,52 | 84,85 | 86,99 | 3M | 54 |
20/05/2024 | 1,21% | 1,04 | 86,73 | 85,88 | 85,88 | 87,74 | 415K | 65 |
17/05/2024 | -0,20% | -0,17 | 85,69 | 86,22 | 85,32 | 86,48 | 264K | 39 |
16/05/2024 | -1,69% | -1,48 | 85,86 | 87,34 | 85,86 | 87,55 | 87K | 39 |
15/05/2024 | 2,68% | 2,28 | 87,34 | 85,45 | 85,45 | 87,52 | 283K | 634 |
14/05/2024 | -1,35% | -1,16 | 85,06 | 86,22 | 84,60 | 86,22 | 393K | 61 |
13/05/2024 | -1,33% | -1,16 | 86,22 | 87,38 | 85,67 | 87,38 | 520K | 43 |
10/05/2024 | 2,44% | 2,08 | 87,38 | 86,70 | 86,49 | 87,57 | 761K | 59 |
09/05/2024 | 1,37% | 1,15 | 85,30 | 84,15 | 84,15 | 86,32 | 268K | 93 |
08/05/2024 | 0,61% | 0,51 | 84,15 | 84,64 | 83,88 | 84,64 | 36K | 13 |
07/05/2024 | -0,76% | -0,64 | 83,64 | 84,45 | 83,64 | 85,04 | 52K | 39 |
06/05/2024 | - | - | 84,28 | 83,97 | 83,68 | 84,45 | 45K | 56 |
Date,Open,High,Low,Close,Volume
08-Nov-24,70.07,70.14,69.38,69.72,725221
07-Nov-24,68.99,70.45,68.58,69.75,652427
06-Nov-24,70.31,71.03,67.94,70.92,4541503
05-Nov-24,71.05,71.75,70.30,70.30,152995
04-Nov-24,71.76,71.76,70.50,70.80,401031
01-Nov-24,71.01,72.45,71.01,72.28,537759
31-Oct-24,71.99,72.03,70.15,70.97,987235
30-Oct-24,73.19,73.96,71.68,73.96,1025973
29-Oct-24,74.83,74.91,73.00,74.58,1080438
28-Oct-24,74.99,75.00,69.70,74.10,5540717
25-Oct-24,74.00,74.90,73.81,73.81,3120774
24-Oct-24,74.70,74.90,73.00,73.00,1121886
23-Oct-24,74.10,74.25,72.80,73.41,646970
22-Oct-24,74.83,74.97,74.10,74.81,7049398
21-Oct-24,73.40,75.46,73.40,73.66,2940889
18-Oct-24,73.34,75.17,73.15,74.90,7178088
17-Oct-24,71.32,72.60,70.00,72.60,4113431
16-Oct-24,73.10,74.00,69.75,70.61,7367012
15-Oct-24,88.70,89.40,73.72,74.61,7607578
14-Oct-24,87.04,90.00,87.04,87.05,5280978
11-Oct-24,85.24,87.04,85.22,87.04,223973
10-Oct-24,84.97,84.97,83.11,84.15,430494
09-Oct-24,84.03,86.04,83.98,85.65,420840
08-Oct-24,82.48,83.27,82.48,83.00,169831
07-Oct-24,80.88,82.00,80.88,81.27,198630
04-Oct-24,84.21,84.37,82.37,82.59,227368
03-Oct-24,83.25,83.60,82.15,82.32,228865
02-Oct-24,81.69,82.97,80.96,82.97,235247
01-Oct-24,83.36,83.36,80.90,81.70,1475453
30-Sep-24,83.96,83.96,81.60,83.60,169586
27-Sep-24,85.06,85.06,82.96,83.12,261266
26-Sep-24,84.72,85.07,83.29,85.07,1622969
25-Sep-24,79.40,82.28,79.40,81.12,128040
24-Sep-24,81.31,81.31,79.74,81.03,143896
23-Sep-24,82.08,82.08,80.36,80.71,112932
20-Sep-24,80.71,80.71,79.00,80.22,220088
19-Sep-24,82.00,82.77,81.50,81.90,167979
18-Sep-24,80.00,80.00,78.30,78.30,120439
17-Sep-24,79.85,81.21,79.68,80.00,170482
16-Sep-24,83.54,83.54,79.60,80.32,1397745
13-Sep-24,81.97,82.80,81.96,82.71,616694
12-Sep-24,80.55,83.00,80.55,81.60,407640
11-Sep-24,78.90,81.92,78.33,81.85,291316
10-Sep-24,76.85,77.32,75.50,77.32,212035
09-Sep-24,79.00,79.00,75.28,76.10,310420
06-Sep-24,80.29,80.40,76.50,76.50,4497194
05-Sep-24,81.80,82.43,80.16,80.29,792973
04-Sep-24,83.00,84.19,82.17,84.11,686622
03-Sep-24,90.05,90.05,86.50,87.56,342174
02-Sep-24,91.18,93.80,90.05,90.05,90163
30-Aug-24,92.95,92.98,91.03,91.18,1029610
29-Aug-24,91.90,93.78,90.10,90.27,898995
28-Aug-24,89.95,90.17,88.55,88.55,273441
27-Aug-24,87.81,89.50,87.62,89.00,216002
26-Aug-24,89.91,90.63,87.93,87.93,660845
23-Aug-24,92.52,92.52,89.90,89.90,390864
22-Aug-24,94.50,95.22,91.66,91.66,1009511
21-Aug-24,92.79,94.32,92.43,93.72,2485796
20-Aug-24,92.54,92.84,91.56,92.84,224210
19-Aug-24,91.35,91.44,89.89,91.44,258078
16-Aug-24,94.06,94.06,90.21,91.43,207883
15-Aug-24,88.56,94.50,88.56,94.50,4139283
14-Aug-24,87.75,88.37,86.31,87.66,4484279
13-Aug-24,85.01,86.57,85.01,86.30,414653
12-Aug-24,85.66,86.38,85.21,85.77,179205
09-Aug-24,88.14,88.14,84.90,86.75,621078
08-Aug-24,83.49,90.69,83.49,90.69,132946
07-Aug-24,88.51,89.47,85.20,85.20,1606320
06-Aug-24,86.23,88.34,86.23,86.53,304864
05-Aug-24,81.40,87.21,80.56,85.16,1258588
02-Aug-24,86.50,86.50,83.29,84.27,1173715
01-Aug-24,95.75,95.75,91.00,92.98,317721
31-Jul-24,95.40,96.43,91.61,95.76,2142942
30-Jul-24,91.89,91.89,88.01,88.61,1196977
29-Jul-24,91.88,93.49,89.09,89.40,106072
26-Jul-24,87.58,92.07,87.58,91.15,721280
25-Jul-24,90.05,91.07,88.70,89.37,3536319
24-Jul-24,94.15,95.40,89.91,91.00,2001347
23-Jul-24,95.30,95.30,93.90,94.44,366787
22-Jul-24,94.35,95.08,93.18,95.08,868613
19-Jul-24,94.04,94.35,90.46,94.35,1971562
18-Jul-24,95.01,96.84,92.05,94.96,2393809
17-Jul-24,97.95,99.38,92.57,92.57,11148502
16-Jul-24,106.10,106.16,104.67,105.35,270094
15-Jul-24,109.48,109.48,105.28,105.80,1062475
12-Jul-24,106.00,109.15,105.90,107.15,272197
11-Jul-24,109.47,109.47,104.97,106.15,581421
10-Jul-24,104.72,109.47,104.72,109.47,394930
09-Jul-24,106.93,107.36,104.44,105.31,1612372
08-Jul-24,107.40,108.57,106.93,106.93,2137896
05-Jul-24,107.47,108.31,106.06,106.06,1409480
04-Jul-24,108.90,109.09,106.44,106.44,129151
03-Jul-24,107.25,109.50,104.88,108.90,249228
02-Jul-24,105.79,108.21,105.51,107.03,639719
01-Jul-24,105.31,105.90,103.20,105.90,450270
28-Jun-24,103.99,106.19,103.00,105.04,833959
27-Jun-24,102.80,104.67,102.80,103.26,559335
26-Jun-24,101.70,102.54,100.70,101.82,453967
25-Jun-24,99.62,101.27,98.60,101.20,206881
24-Jun-24,102.80,102.80,98.36,100.99,868523
21-Jun-24,104.21,104.21,100.99,102.80,1576568
20-Jun-24,105.16,105.49,103.01,104.19,2013968
19-Jun-24,104.80,108.99,102.00,108.57,317612
18-Jun-24,103.80,105.11,102.20,104.80,781934
17-Jun-24,101.71,104.04,101.71,103.80,756768
14-Jun-24,99.86,101.04,98.89,99.85,3060169
13-Jun-24,104.60,104.60,101.79,103.00,663049
12-Jun-24,102.80,105.72,102.80,104.64,2515085
11-Jun-24,100.77,101.18,99.17,100.70,1123549
10-Jun-24,99.38,101.85,99.10,101.85,1343663
07-Jun-24,100.27,100.27,98.91,99.48,466957
06-Jun-24,99.85,100.94,99.00,100.27,2254727
05-Jun-24,96.49,100.25,96.49,99.65,4143722
04-Jun-24,91.71,92.52,90.86,91.01,1256269
03-Jun-24,91.53,92.82,90.49,91.35,1637437
31-May-24,91.08,93.54,88.78,91.25,664342
29-May-24,91.99,91.99,90.31,91.08,1319504
28-May-24,92.23,93.06,90.36,92.43,1073532
27-May-24,89.40,93.54,89.39,92.24,105219
24-May-24,88.56,90.05,87.93,89.60,582625
23-May-24,90.00,90.63,86.85,87.56,312309
22-May-24,87.39,87.39,85.53,86.00,600965
21-May-24,86.52,86.99,84.85,86.14,3287738
20-May-24,85.88,87.74,85.88,86.73,415066
17-May-24,86.22,86.48,85.32,85.69,263733
16-May-24,87.34,87.55,85.86,85.86,86739
15-May-24,85.45,87.52,85.45,87.34,282535
14-May-24,86.22,86.22,84.60,85.06,392927
13-May-24,87.38,87.38,85.67,86.22,520477
10-May-24,86.70,87.57,86.49,87.38,760597
09-May-24,84.15,86.32,84.15,85.30,268334
08-May-24,84.64,84.64,83.88,84.15,36403
07-May-24,84.45,85.04,83.64,83.64,51719
06-May-24,83.97,84.45,83.68,84.28,44968
*exoneração de responsabilidade e termos de uso