Cotação atual, histórico e gráfico do papel: AZUL4
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 | 0,71% | 0,12 | 17,01 | 16,99 | 16,86 | 17,34 | 181M | 16.140 |
30/11/2023 | -3,15% | -0,55 | 16,89 | 17,66 | 16,89 | 17,74 | 246M | 16.710 |
29/11/2023 | -2,02% | -0,36 | 17,44 | 17,84 | 17,42 | 18,17 | 189M | 14.295 |
28/11/2023 | 0,96% | 0,17 | 17,80 | 17,61 | 17,37 | 17,94 | 172M | 10.565 |
27/11/2023 | 0,74% | 0,13 | 17,63 | 17,70 | 17,15 | 17,78 | 167M | 11.891 |
24/11/2023 | 1,69% | 0,29 | 17,50 | 17,20 | 16,85 | 17,60 | 180M | 11.923 |
23/11/2023 | -1,09% | -0,19 | 17,21 | 17,58 | 17,14 | 17,63 | 103M | 8.171 |
22/11/2023 | 1,87% | 0,32 | 17,40 | 17,40 | 17,30 | 18,01 | 249M | 17.071 |
21/11/2023 | -2,51% | -0,44 | 17,08 | 17,37 | 16,75 | 17,59 | 207M | 17.862 |
20/11/2023 | 0,06% | 0,01 | 17,52 | 17,69 | 17,26 | 17,81 | 139M | 11.117 |
17/11/2023 | 3,00% | 0,51 | 17,51 | 17,10 | 17,06 | 17,85 | 320M | 27.345 |
|
16/11/2023 | 1,61% | 0,27 | 17,00 | 17,01 | 16,56 | 17,64 | 381M | 31.716 |
14/11/2023 | 8,71% | 1,34 | 16,73 | 15,96 | 15,83 | 16,87 | 335M | 29.435 |
13/11/2023 | 0,26% | 0,04 | 15,39 | 15,40 | 15,23 | 15,71 | 143M | 12.489 |
10/11/2023 | 4,78% | 0,70 | 15,35 | 14,67 | 14,55 | 15,73 | 227M | 21.522 |
09/11/2023 | 0,07% | 0,01 | 14,65 | 14,75 | 14,49 | 15,36 | 221M | 19.625 |
08/11/2023 | 2,31% | 0,33 | 14,64 | 14,40 | 14,26 | 14,93 | 212M | 20.276 |
07/11/2023 | 6,87% | 0,92 | 14,31 | 13,39 | 13,29 | 14,42 | 252M | 24.375 |
06/11/2023 | -5,70% | -0,81 | 13,39 | 14,21 | 13,38 | 14,47 | 167M | 14.249 |
03/11/2023 | 9,31% | 1,21 | 14,20 | 13,40 | 13,40 | 14,20 | 208M | 18.420 |
01/11/2023 | 0,85% | 0,11 | 12,99 | 12,92 | 12,73 | 13,15 | 155M | 14.037 |
31/10/2023 | 3,62% | 0,45 | 12,88 | 12,48 | 12,02 | 12,89 | 189M | 16.816 |
30/10/2023 | -2,81% | -0,36 | 12,43 | 13,05 | 12,31 | 13,05 | 153M | 15.219 |
27/10/2023 | -4,27% | -0,57 | 12,79 | 13,41 | 12,75 | 13,75 | 211M | 18.976 |
26/10/2023 | 3,97% | 0,51 | 13,36 | 13,01 | 13,01 | 13,55 | 213M | 16.951 |
25/10/2023 | -2,65% | -0,35 | 12,85 | 13,20 | 12,80 | 13,50 | 174M | 14.376 |
24/10/2023 | 2,09% | 0,27 | 13,20 | 13,10 | 12,93 | 13,41 | 152M | 13.606 |
23/10/2023 | 4,61% | 0,57 | 12,93 | 12,25 | 12,12 | 13,14 | 186M | 13.935 |
20/10/2023 | -3,51% | -0,45 | 12,36 | 12,61 | 12,33 | 12,90 | 152M | 13.811 |
19/10/2023 | -0,85% | -0,11 | 12,81 | 13,00 | 12,80 | 13,30 | 172M | 13.041 |
18/10/2023 | -4,37% | -0,59 | 12,92 | 13,36 | 12,65 | 13,40 | 168M | 18.660 |
17/10/2023 | -0,30% | -0,04 | 13,51 | 13,31 | 13,22 | 13,76 | 134M | 12.669 |
16/10/2023 | 4,55% | 0,59 | 13,55 | 13,09 | 12,97 | 13,61 | 147M | 9.926 |
13/10/2023 | -4,99% | -0,68 | 12,96 | 13,19 | 12,90 | 13,30 | 151M | 13.921 |
11/10/2023 | 2,33% | 0,31 | 13,64 | 13,41 | 13,34 | 13,82 | 219M | 15.808 |
10/10/2023 | 7,41% | 0,92 | 13,33 | 12,52 | 12,52 | 13,38 | 270M | 18.627 |
09/10/2023 | -2,97% | -0,38 | 12,41 | 12,29 | 11,98 | 12,52 | 152M | 17.413 |
06/10/2023 | -1,84% | -0,24 | 12,79 | 12,69 | 12,23 | 12,93 | 196M | 19.084 |
05/10/2023 | -1,66% | -0,22 | 13,03 | 13,28 | 12,89 | 14,02 | 175M | 15.837 |
04/10/2023 | 3,11% | 0,40 | 13,25 | 12,98 | 12,92 | 13,44 | 152M | 13.987 |
03/10/2023 | -5,45% | -0,74 | 12,85 | 13,47 | 12,77 | 13,75 | 180M | 16.650 |
02/10/2023 | -6,15% | -0,89 | 13,59 | 14,67 | 13,59 | 14,71 | 133M | 14.108 |
29/09/2023 | 2,84% | 0,40 | 14,48 | 14,28 | 14,23 | 14,68 | 123M | 9.898 |
28/09/2023 | 2,03% | 0,28 | 14,08 | 13,86 | 13,52 | 14,24 | 117M | 10.582 |
27/09/2023 | -0,65% | -0,09 | 13,80 | 13,99 | 13,40 | 14,03 | 164M | 18.508 |
26/09/2023 | -0,64% | -0,09 | 13,89 | 13,80 | 13,73 | 14,14 | 121M | 13.035 |
25/09/2023 | -2,85% | -0,41 | 13,98 | 14,26 | 13,81 | 14,33 | 108M | 9.947 |
22/09/2023 | -1,37% | -0,20 | 14,39 | 14,76 | 14,26 | 14,84 | 138M | 13.496 |
21/09/2023 | -3,44% | -0,52 | 14,59 | 14,69 | 14,50 | 15,21 | 191M | 18.178 |
20/09/2023 | 11,68% | 1,58 | 15,11 | 14,11 | 13,89 | 15,50 | 419M | 32.501 |
19/09/2023 | -2,94% | -0,41 | 13,53 | 13,89 | 13,40 | 13,99 | 89M | 9.946 |
18/09/2023 | 2,95% | 0,40 | 13,94 | 14,00 | 13,38 | 14,26 | 181M | 14.783 |
15/09/2023 | 3,36% | 0,44 | 13,54 | 13,10 | 12,77 | 13,54 | 278M | 18.817 |
14/09/2023 | -4,31% | -0,59 | 13,10 | 13,72 | 13,05 | 13,76 | 115M | 10.879 |
13/09/2023 | -0,15% | -0,02 | 13,69 | 13,75 | 13,53 | 14,07 | 140M | 10.876 |
12/09/2023 | 0,29% | 0,04 | 13,71 | 13,61 | 13,56 | 14,04 | 123M | 10.723 |
11/09/2023 | 0,00% | 0,00 | 13,67 | 13,87 | 13,32 | 14,08 | 103M | 11.055 |
08/09/2023 | -1,01% | -0,14 | 13,67 | 13,60 | 13,41 | 13,71 | 76M | 8.016 |
06/09/2023 | -1,99% | -0,28 | 13,81 | 14,02 | 13,74 | 14,36 | 144M | 14.913 |
05/09/2023 | -4,86% | -0,72 | 14,09 | 14,64 | 14,04 | 14,70 | 142M | 12.325 |
04/09/2023 | -0,80% | -0,12 | 14,81 | 14,87 | 14,78 | 15,17 | 65M | 4.914 |
01/09/2023 | 3,04% | 0,44 | 14,93 | 14,60 | 14,56 | 15,05 | 121M | 11.578 |
31/08/2023 | -3,66% | -0,55 | 14,49 | 15,03 | 14,34 | 15,03 | 169M | 13.288 |
30/08/2023 | 0,20% | 0,03 | 15,04 | 15,06 | 14,88 | 15,30 | 115M | 10.386 |
29/08/2023 | 0,94% | 0,14 | 15,01 | 14,91 | 14,60 | 15,17 | 105M | 10.565 |
28/08/2023 | -0,73% | -0,11 | 14,87 | 15,05 | 14,58 | 15,14 | 133M | 10.769 |
25/08/2023 | -2,35% | -0,36 | 14,98 | 15,30 | 14,86 | 15,34 | 143M | 11.722 |
24/08/2023 | -5,31% | -0,86 | 15,34 | 16,20 | 15,26 | 16,24 | 164M | 12.777 |
23/08/2023 | 1,19% | 0,19 | 16,20 | 16,05 | 15,84 | 16,48 | 181M | 13.598 |
22/08/2023 | 2,04% | 0,32 | 16,01 | 15,89 | 15,32 | 16,44 | 237M | 22.336 |
21/08/2023 | -1,38% | -0,22 | 15,69 | 15,81 | 15,47 | 16,07 | 128M | 11.115 |
18/08/2023 | 3,85% | 0,59 | 15,91 | 15,20 | 14,93 | 15,96 | 205M | 15.772 |
17/08/2023 | -1,98% | -0,31 | 15,32 | 15,78 | 15,20 | 15,80 | 190M | 15.270 |
16/08/2023 | -1,39% | -0,22 | 15,63 | 15,80 | 15,37 | 15,89 | 211M | 19.883 |
15/08/2023 | -6,60% | -1,12 | 15,85 | 16,97 | 15,53 | 16,97 | 317M | 27.521 |
14/08/2023 | -0,47% | -0,08 | 16,97 | 17,11 | 16,69 | 17,31 | 145M | 13.043 |
11/08/2023 | -6,42% | -1,17 | 17,05 | 18,20 | 17,02 | 18,27 | 224M | 17.152 |
10/08/2023 | 9,83% | 1,63 | 18,22 | 16,76 | 16,69 | 18,22 | 373M | 22.397 |
09/08/2023 | -5,36% | -0,94 | 16,59 | 17,53 | 16,52 | 17,85 | 200M | 15.374 |
08/08/2023 | 1,62% | 0,28 | 17,53 | 17,00 | 16,86 | 17,58 | 100M | 9.343 |
07/08/2023 | 0,17% | 0,03 | 17,25 | 17,31 | 16,94 | 17,36 | 84M | 7.320 |
04/08/2023 | 0,29% | 0,05 | 17,22 | 17,25 | 17,06 | 17,71 | 167M | 15.304 |
03/08/2023 | -1,44% | -0,25 | 17,17 | 17,77 | 17,12 | 17,85 | 175M | 12.493 |
02/08/2023 | -1,64% | -0,29 | 17,42 | 17,60 | 17,16 | 17,68 | 135M | 10.546 |
01/08/2023 | 0,06% | 0,01 | 17,71 | 17,53 | 17,18 | 17,91 | 177M | 13.247 |
31/07/2023 | 0,80% | 0,14 | 17,70 | 17,78 | 17,47 | 18,20 | 148M | 11.859 |
28/07/2023 | -0,68% | -0,12 | 17,56 | 17,85 | 17,22 | 17,99 | 164M | 12.775 |
27/07/2023 | -4,07% | -0,75 | 17,68 | 18,93 | 17,55 | 19,23 | 269M | 16.838 |
26/07/2023 | -0,16% | -0,03 | 18,43 | 18,55 | 17,75 | 18,64 | 311M | 24.972 |
25/07/2023 | -1,81% | -0,34 | 18,46 | 19,01 | 18,08 | 19,43 | 262M | 22.070 |
24/07/2023 | 1,62% | 0,30 | 18,80 | 18,20 | 18,02 | 19,15 | 371M | 24.720 |
21/07/2023 | 8,82% | 1,50 | 18,50 | 17,12 | 17,05 | 18,57 | 421M | 26.889 |
20/07/2023 | -1,33% | -0,23 | 17,00 | 17,31 | 16,78 | 17,46 | 208M | 16.408 |
19/07/2023 | 0,06% | 0,01 | 17,23 | 17,09 | 17,00 | 17,41 | 169M | 12.543 |
18/07/2023 | -0,63% | -0,11 | 17,22 | 17,43 | 17,15 | 17,89 | 243M | 15.096 |
17/07/2023 | 2,12% | 0,36 | 17,33 | 16,78 | 16,61 | 17,42 | 272M | 18.401 |
14/07/2023 | -6,29% | -1,14 | 16,97 | 18,11 | 16,84 | 18,17 | 398M | 27.631 |
13/07/2023 | -2,48% | -0,46 | 18,11 | 18,59 | 17,90 | 18,72 | 221M | 17.815 |
12/07/2023 | -4,28% | -0,83 | 18,57 | 19,69 | 18,45 | 19,84 | 226M | 15.668 |
11/07/2023 | -2,61% | -0,52 | 19,40 | 19,94 | 18,83 | 19,94 | 274M | 23.856 |
10/07/2023 | 3,11% | 0,60 | 19,92 | 19,12 | 19,04 | 19,98 | 198M | 14.716 |
07/07/2023 | 0,94% | 0,18 | 19,32 | 19,17 | 19,17 | 19,67 | 223M | 20.927 |
06/07/2023 | -6,50% | -1,33 | 19,14 | 20,22 | 19,01 | 20,22 | 313M | 22.166 |
05/07/2023 | -3,12% | -0,66 | 20,47 | 21,10 | 20,43 | 21,16 | 249M | 16.363 |
04/07/2023 | -1,03% | -0,22 | 21,13 | 21,22 | 20,78 | 21,36 | 140M | 11.287 |
03/07/2023 | -2,33% | -0,51 | 21,35 | 22,07 | 21,14 | 22,33 | 265M | 16.654 |
30/06/2023 | 2,44% | 0,52 | 21,86 | 21,64 | 21,56 | 22,08 | 247M | 15.322 |
29/06/2023 | -0,05% | -0,01 | 21,34 | 21,45 | 20,87 | 21,54 | 231M | 13.602 |
28/06/2023 | 1,96% | 0,41 | 21,35 | 21,00 | 20,75 | 22,06 | 289M | 20.453 |
27/06/2023 | 1,31% | 0,27 | 20,94 | 21,12 | 20,37 | 21,41 | 255M | 17.763 |
26/06/2023 | -2,68% | -0,57 | 20,67 | 21,08 | 20,56 | 21,46 | 189M | 11.824 |
23/06/2023 | 0,24% | 0,05 | 21,24 | 21,20 | 20,68 | 21,51 | 240M | 15.626 |
22/06/2023 | -2,62% | -0,57 | 21,19 | 21,45 | 20,61 | 21,60 | 287M | 18.789 |
21/06/2023 | 0,79% | 0,17 | 21,76 | 21,62 | 21,22 | 22,06 | 226M | 12.511 |
20/06/2023 | 0,79% | 0,17 | 21,59 | 21,41 | 20,62 | 21,67 | 261M | 16.811 |
19/06/2023 | 3,93% | 0,81 | 21,42 | 20,76 | 20,61 | 21,61 | 268M | 14.300 |
16/06/2023 | 2,79% | 0,56 | 20,61 | 19,87 | 19,78 | 20,87 | 268M | 16.238 |
15/06/2023 | 0,50% | 0,10 | 20,05 | 19,73 | 19,60 | 20,34 | 228M | 15.371 |
14/06/2023 | 8,66% | 1,59 | 19,95 | 18,56 | 18,53 | 19,95 | 392M | 26.137 |
13/06/2023 | -4,42% | -0,85 | 18,36 | 19,37 | 18,19 | 19,55 | 244M | 17.357 |
12/06/2023 | -2,04% | -0,40 | 19,21 | 19,92 | 18,95 | 20,00 | 241M | 18.494 |
09/06/2023 | 0,62% | 0,12 | 19,61 | 19,96 | 19,50 | 20,24 | 308M | 20.009 |
07/06/2023 | -3,51% | -0,71 | 19,49 | 20,40 | 19,32 | 21,39 | 428M | 25.490 |
06/06/2023 | 10,50% | 1,92 | 20,20 | 18,35 | 18,22 | 20,25 | 507M | 35.482 |
05/06/2023 | -0,38% | -0,07 | 18,28 | 18,28 | 17,75 | 18,61 | 223M | 16.128 |
02/06/2023 | 2,80% | 0,50 | 18,35 | 18,20 | 18,14 | 18,88 | 356M | 28.091 |
01/06/2023 | 5,93% | 1,00 | 17,85 | 16,92 | 16,80 | 18,00 | 351M | 24.492 |
31/05/2023 | 4,98% | 0,80 | 16,85 | 16,00 | 15,78 | 16,87 | 225M | 14.114 |
30/05/2023 | -1,53% | -0,25 | 16,05 | 16,71 | 15,78 | 16,82 | 188M | 14.175 |
29/05/2023 | 1,68% | 0,27 | 16,30 | 16,19 | 15,86 | 16,41 | 153M | 9.733 |
26/05/2023 | 2,76% | 0,43 | 16,03 | 15,85 | 15,73 | 16,52 | 280M | 18.668 |
25/05/2023 | 6,19% | 0,91 | 15,60 | 15,11 | 15,11 | 16,07 | 293M | 21.397 |
24/05/2023 | -1,61% | -0,24 | 14,69 | 14,74 | 14,22 | 14,95 | 170M | 15.498 |
23/05/2023 | - | - | 14,93 | 15,44 | 14,84 | 15,81 | 245M | 22.274 |
Date,Open,High,Low,Close,Volume
01-Dec-23,16.99,17.34,16.86,17.01,181221510
30-Nov-23,17.66,17.74,16.89,16.89,245943941
29-Nov-23,17.84,18.17,17.42,17.44,188653522
28-Nov-23,17.61,17.94,17.37,17.80,171518849
27-Nov-23,17.70,17.78,17.15,17.63,167251639
24-Nov-23,17.20,17.60,16.85,17.50,179867328
23-Nov-23,17.58,17.63,17.14,17.21,102920761
22-Nov-23,17.40,18.01,17.30,17.40,249124391
21-Nov-23,17.37,17.59,16.75,17.08,206793507
20-Nov-23,17.69,17.81,17.26,17.52,139100149
17-Nov-23,17.10,17.85,17.06,17.51,320230785
16-Nov-23,17.01,17.64,16.56,17.00,380962176
14-Nov-23,15.96,16.87,15.83,16.73,335329832
13-Nov-23,15.40,15.71,15.23,15.39,143278563
10-Nov-23,14.67,15.73,14.55,15.35,227188816
09-Nov-23,14.75,15.36,14.49,14.65,221373161
08-Nov-23,14.40,14.93,14.26,14.64,211905885
07-Nov-23,13.39,14.42,13.29,14.31,252447858
06-Nov-23,14.21,14.47,13.38,13.39,167440313
03-Nov-23,13.40,14.20,13.40,14.20,208097158
01-Nov-23,12.92,13.15,12.73,12.99,155178518
31-Oct-23,12.48,12.89,12.02,12.88,188827300
30-Oct-23,13.05,13.05,12.31,12.43,152644065
27-Oct-23,13.41,13.75,12.75,12.79,210943139
26-Oct-23,13.01,13.55,13.01,13.36,213463898
25-Oct-23,13.20,13.50,12.80,12.85,173938204
24-Oct-23,13.10,13.41,12.93,13.20,152228010
23-Oct-23,12.25,13.14,12.12,12.93,186007064
20-Oct-23,12.61,12.90,12.33,12.36,151708037
19-Oct-23,13.00,13.30,12.80,12.81,172177838
18-Oct-23,13.36,13.40,12.65,12.92,167996854
17-Oct-23,13.31,13.76,13.22,13.51,134049314
16-Oct-23,13.09,13.61,12.97,13.55,146768633
13-Oct-23,13.19,13.30,12.90,12.96,151319645
11-Oct-23,13.41,13.82,13.34,13.64,218718230
10-Oct-23,12.52,13.38,12.52,13.33,269631539
09-Oct-23,12.29,12.52,11.98,12.41,152484416
06-Oct-23,12.69,12.93,12.23,12.79,196150792
05-Oct-23,13.28,14.02,12.89,13.03,175193081
04-Oct-23,12.98,13.44,12.92,13.25,151768415
03-Oct-23,13.47,13.75,12.77,12.85,179799340
02-Oct-23,14.67,14.71,13.59,13.59,133221497
29-Sep-23,14.28,14.68,14.23,14.48,122527772
28-Sep-23,13.86,14.24,13.52,14.08,117071566
27-Sep-23,13.99,14.03,13.40,13.80,163776863
26-Sep-23,13.80,14.14,13.73,13.89,121292173
25-Sep-23,14.26,14.33,13.81,13.98,107991842
22-Sep-23,14.76,14.84,14.26,14.39,137597354
21-Sep-23,14.69,15.21,14.50,14.59,190766633
20-Sep-23,14.11,15.50,13.89,15.11,419318844
19-Sep-23,13.89,13.99,13.40,13.53,89328643
18-Sep-23,14.00,14.26,13.38,13.94,180880142
15-Sep-23,13.10,13.54,12.77,13.54,277902862
14-Sep-23,13.72,13.76,13.05,13.10,115225148
13-Sep-23,13.75,14.07,13.53,13.69,140322820
12-Sep-23,13.61,14.04,13.56,13.71,123174168
11-Sep-23,13.87,14.08,13.32,13.67,102568890
08-Sep-23,13.60,13.71,13.41,13.67,75605149
06-Sep-23,14.02,14.36,13.74,13.81,144065269
05-Sep-23,14.64,14.70,14.04,14.09,141629562
04-Sep-23,14.87,15.17,14.78,14.81,65092977
01-Sep-23,14.60,15.05,14.56,14.93,121219249
31-Aug-23,15.03,15.03,14.34,14.49,168958302
30-Aug-23,15.06,15.30,14.88,15.04,115179306
29-Aug-23,14.91,15.17,14.60,15.01,105053898
28-Aug-23,15.05,15.14,14.58,14.87,132517650
25-Aug-23,15.30,15.34,14.86,14.98,143297517
24-Aug-23,16.20,16.24,15.26,15.34,163726506
23-Aug-23,16.05,16.48,15.84,16.20,180872325
22-Aug-23,15.89,16.44,15.32,16.01,237425757
21-Aug-23,15.81,16.07,15.47,15.69,128336342
18-Aug-23,15.20,15.96,14.93,15.91,204604112
17-Aug-23,15.78,15.80,15.20,15.32,190237986
16-Aug-23,15.80,15.89,15.37,15.63,210592816
15-Aug-23,16.97,16.97,15.53,15.85,317364895
14-Aug-23,17.11,17.31,16.69,16.97,144647985
11-Aug-23,18.20,18.27,17.02,17.05,223576196
10-Aug-23,16.76,18.22,16.69,18.22,372817671
09-Aug-23,17.53,17.85,16.52,16.59,200226019
08-Aug-23,17.00,17.58,16.86,17.53,100150258
07-Aug-23,17.31,17.36,16.94,17.25,84402036
04-Aug-23,17.25,17.71,17.06,17.22,167163576
03-Aug-23,17.77,17.85,17.12,17.17,174840697
02-Aug-23,17.60,17.68,17.16,17.42,135230419
01-Aug-23,17.53,17.91,17.18,17.71,177411644
31-Jul-23,17.78,18.20,17.47,17.70,148462251
28-Jul-23,17.85,17.99,17.22,17.56,163598214
27-Jul-23,18.93,19.23,17.55,17.68,268872187
26-Jul-23,18.55,18.64,17.75,18.43,310692176
25-Jul-23,19.01,19.43,18.08,18.46,261713549
24-Jul-23,18.20,19.15,18.02,18.80,371359438
21-Jul-23,17.12,18.57,17.05,18.50,420809798
20-Jul-23,17.31,17.46,16.78,17.00,208236759
19-Jul-23,17.09,17.41,17.00,17.23,168741710
18-Jul-23,17.43,17.89,17.15,17.22,243038163
17-Jul-23,16.78,17.42,16.61,17.33,271965383
14-Jul-23,18.11,18.17,16.84,16.97,397767955
13-Jul-23,18.59,18.72,17.90,18.11,220708833
12-Jul-23,19.69,19.84,18.45,18.57,226060745
11-Jul-23,19.94,19.94,18.83,19.40,274216087
10-Jul-23,19.12,19.98,19.04,19.92,197542221
07-Jul-23,19.17,19.67,19.17,19.32,223421280
06-Jul-23,20.22,20.22,19.01,19.14,312907020
05-Jul-23,21.10,21.16,20.43,20.47,248830676
04-Jul-23,21.22,21.36,20.78,21.13,140061604
03-Jul-23,22.07,22.33,21.14,21.35,265462557
30-Jun-23,21.64,22.08,21.56,21.86,246985417
29-Jun-23,21.45,21.54,20.87,21.34,230870934
28-Jun-23,21.00,22.06,20.75,21.35,288918143
27-Jun-23,21.12,21.41,20.37,20.94,255011441
26-Jun-23,21.08,21.46,20.56,20.67,188745204
23-Jun-23,21.20,21.51,20.68,21.24,239838190
22-Jun-23,21.45,21.60,20.61,21.19,286968150
21-Jun-23,21.62,22.06,21.22,21.76,226384884
20-Jun-23,21.41,21.67,20.62,21.59,261449756
19-Jun-23,20.76,21.61,20.61,21.42,268195546
16-Jun-23,19.87,20.87,19.78,20.61,267817111
15-Jun-23,19.73,20.34,19.60,20.05,227801045
14-Jun-23,18.56,19.95,18.53,19.95,392451989
13-Jun-23,19.37,19.55,18.19,18.36,244035565
12-Jun-23,19.92,20.00,18.95,19.21,240622563
09-Jun-23,19.96,20.24,19.50,19.61,308324415
07-Jun-23,20.40,21.39,19.32,19.49,428078274
06-Jun-23,18.35,20.25,18.22,20.20,506501201
05-Jun-23,18.28,18.61,17.75,18.28,223387026
02-Jun-23,18.20,18.88,18.14,18.35,356371386
01-Jun-23,16.92,18.00,16.80,17.85,350870286
31-May-23,16.00,16.87,15.78,16.85,225371070
30-May-23,16.71,16.82,15.78,16.05,187532872
29-May-23,16.19,16.41,15.86,16.30,152622969
26-May-23,15.85,16.52,15.73,16.03,279861290
25-May-23,15.11,16.07,15.11,15.60,293091922
24-May-23,14.74,14.95,14.22,14.69,169615312
23-May-23,15.44,15.81,14.84,14.93,244804708
*exoneração de responsabilidade e termos de uso