Cotação atual, histórico e gráfico do papel: BAZA3
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 |
| 29/11/2023 | -0,38% | -0,31 | 80,36 | 78,54 | 78,53 | 80,58 | 200K | 21 |
| 28/11/2023 | 0,86% | 0,69 | 80,67 | 79,86 | 78,29 | 80,67 | 484K | 55 |
| 27/11/2023 | 0,35% | 0,28 | 79,98 | 79,66 | 79,23 | 79,99 | 128K | 11 |
| 24/11/2023 | 0,39% | 0,31 | 79,70 | 79,40 | 78,83 | 79,70 | 270K | 26 |
| 23/11/2023 | -2,40% | -1,95 | 79,39 | 81,00 | 79,37 | 81,40 | 416K | 42 |
| 22/11/2023 | 0,54% | 0,44 | 81,34 | 81,93 | 81,34 | 81,93 | 24K | 3 |
| 21/11/2023 | -2,88% | -2,40 | 80,90 | 83,00 | 80,90 | 83,00 | 528K | 24 |
| 20/11/2023 | 0,00% | 0,00 | 83,30 | 83,30 | 82,17 | 83,30 | 314K | 30 |
| 17/11/2023 | 0,62% | 0,51 | 83,30 | 82,90 | 82,23 | 83,53 | 224K | 15 |
| 16/11/2023 | -1,03% | -0,86 | 82,79 | 83,90 | 81,88 | 84,76 | 863K | 62 |
| 14/11/2023 | 0,06% | 0,05 | 83,65 | 83,61 | 82,00 | 84,90 | 540K | 56 |
|
|
| 13/11/2023 | -0,48% | -0,40 | 83,60 | 84,00 | 82,30 | 84,00 | 192K | 19 |
| 10/11/2023 | 0,84% | 0,70 | 84,00 | 83,78 | 83,78 | 85,00 | 286K | 21 |
| 09/11/2023 | 0,36% | 0,30 | 83,30 | 84,29 | 81,50 | 84,48 | 334K | 33 |
| 08/11/2023 | 2,57% | 2,08 | 83,00 | 81,00 | 80,95 | 83,00 | 74K | 7 |
| 07/11/2023 | 0,70% | 0,56 | 80,92 | 80,78 | 79,87 | 81,09 | 185K | 21 |
| 06/11/2023 | 0,48% | 0,38 | 80,36 | 78,88 | 78,50 | 80,47 | 96K | 12 |
| 03/11/2023 | 1,27% | 1,00 | 79,98 | 80,96 | 78,51 | 80,96 | 167K | 20 |
| 01/11/2023 | -0,67% | -0,53 | 78,98 | 79,80 | 78,40 | 79,80 | 253K | 26 |
| 31/10/2023 | -1,84% | -1,49 | 79,51 | 81,00 | 78,15 | 81,50 | 278K | 30 |
| 30/10/2023 | 0,01% | 0,01 | 81,00 | 81,89 | 79,11 | 81,89 | 169K | 18 |
| 27/10/2023 | 3,83% | 2,99 | 80,99 | 82,23 | 79,00 | 82,23 | 152K | 17 |
| 26/10/2023 | 1,30% | 1,00 | 78,00 | 77,01 | 76,00 | 78,30 | 372K | 32 |
| 25/10/2023 | -2,75% | -2,18 | 77,00 | 77,23 | 72,00 | 79,20 | 1M | 129 |
| 24/10/2023 | -4,49% | -3,72 | 79,18 | 83,00 | 79,18 | 84,89 | 1M | 107 |
| 23/10/2023 | -4,59% | -3,99 | 82,90 | 86,90 | 82,90 | 86,98 | 1M | 82 |
| 20/10/2023 | -1,81% | -1,60 | 86,89 | 88,49 | 86,49 | 88,49 | 340K | 35 |
| 19/10/2023 | -0,51% | -0,45 | 88,49 | 89,90 | 88,21 | 89,90 | 177K | 20 |
| 18/10/2023 | 0,24% | 0,21 | 88,94 | 87,75 | 86,94 | 88,94 | 176K | 19 |
| 17/10/2023 | -0,29% | -0,26 | 88,73 | 87,92 | 87,69 | 89,00 | 212K | 17 |
| 16/10/2023 | -0,03% | -0,03 | 88,99 | 89,83 | 88,93 | 89,90 | 259K | 17 |
| 13/10/2023 | 0,02% | 0,02 | 89,02 | 89,48 | 88,62 | 89,48 | 356K | 31 |
| 11/10/2023 | 0,00% | 0,00 | 89,00 | 89,98 | 88,23 | 89,98 | 133K | 13 |
| 10/10/2023 | 0,00% | 0,00 | 89,00 | 89,00 | 88,00 | 89,69 | 196K | 20 |
| 09/10/2023 | -1,11% | -1,00 | 89,00 | 90,07 | 87,51 | 90,50 | 409K | 33 |
| 06/10/2023 | 0,00% | 0,00 | 90,00 | 89,39 | 88,53 | 90,00 | 251K | 26 |
| 05/10/2023 | 0,00% | 0,00 | 90,00 | 90,00 | 89,10 | 90,50 | 260K | 25 |
| 04/10/2023 | 0,02% | 0,02 | 90,00 | 90,00 | 89,63 | 90,00 | 153K | 11 |
| 03/10/2023 | 0,03% | 0,03 | 89,98 | 89,84 | 88,30 | 91,50 | 351K | 30 |
| 02/10/2023 | 1,25% | 1,11 | 89,95 | 88,81 | 87,91 | 89,95 | 470K | 42 |
| 29/09/2023 | 2,11% | 1,84 | 88,84 | 87,89 | 87,89 | 88,88 | 133K | 15 |
| 28/09/2023 | 3,57% | 3,00 | 87,00 | 84,19 | 84,19 | 87,50 | 172K | 16 |
| 27/09/2023 | 0,11% | 0,09 | 84,00 | 82,99 | 82,26 | 84,00 | 326K | 21 |
| 26/09/2023 | -0,13% | -0,11 | 83,91 | 84,30 | 82,57 | 84,63 | 375K | 39 |
| 25/09/2023 | -0,90% | -0,76 | 84,02 | 84,77 | 83,01 | 85,10 | 546K | 34 |
| 22/09/2023 | 1,36% | 1,14 | 84,78 | 83,99 | 83,20 | 84,78 | 218K | 20 |
| 21/09/2023 | -0,43% | -0,36 | 83,64 | 84,12 | 82,99 | 84,19 | 468K | 42 |
| 20/09/2023 | 1,82% | 1,50 | 84,00 | 83,18 | 82,50 | 84,71 | 427K | 36 |
| 19/09/2023 | 2,02% | 1,63 | 82,50 | 80,90 | 80,90 | 82,51 | 591K | 37 |
| 18/09/2023 | 2,37% | 1,87 | 80,87 | 79,00 | 79,00 | 80,87 | 992K | 36 |
| 15/09/2023 | 0,50% | 0,39 | 79,00 | 78,00 | 78,00 | 79,00 | 934K | 41 |
| 14/09/2023 | 0,33% | 0,26 | 78,61 | 78,69 | 77,85 | 78,69 | 157K | 19 |
| 13/09/2023 | 0,45% | 0,35 | 78,35 | 77,60 | 77,60 | 78,70 | 929K | 29 |
| 12/09/2023 | 0,66% | 0,51 | 78,00 | 77,45 | 77,39 | 78,93 | 499K | 31 |
| 11/09/2023 | 1,96% | 1,49 | 77,49 | 76,50 | 76,00 | 77,49 | 299K | 21 |
| 08/09/2023 | 1,12% | 0,84 | 76,00 | 75,16 | 74,53 | 76,00 | 323K | 27 |
| 06/09/2023 | 0,37% | 0,28 | 75,16 | 74,87 | 74,50 | 75,29 | 344K | 26 |
| 05/09/2023 | -0,03% | -0,02 | 74,88 | 74,87 | 73,51 | 75,40 | 434K | 31 |
| 04/09/2023 | 2,67% | 1,95 | 74,90 | 73,20 | 72,95 | 74,90 | 371K | 32 |
| 01/09/2023 | -0,25% | -0,18 | 72,95 | 73,05 | 71,72 | 73,59 | 437K | 40 |
| 31/08/2023 | 1,58% | 1,14 | 73,13 | 71,99 | 71,99 | 73,14 | 356K | 33 |
| 30/08/2023 | 0,47% | 0,34 | 71,99 | 71,30 | 71,30 | 71,99 | 215K | 22 |
| 29/08/2023 | 1,92% | 1,35 | 71,65 | 70,29 | 70,00 | 71,68 | 504K | 47 |
| 28/08/2023 | 0,29% | 0,20 | 70,30 | 70,07 | 69,40 | 70,30 | 266K | 25 |
| 25/08/2023 | 0,50% | 0,35 | 70,10 | 69,82 | 69,82 | 70,10 | 126K | 15 |
| 24/08/2023 | -0,21% | -0,15 | 69,75 | 69,90 | 69,75 | 69,91 | 70K | 10 |
| 23/08/2023 | 0,60% | 0,42 | 69,90 | 69,49 | 69,15 | 70,00 | 160K | 16 |
| 22/08/2023 | 0,03% | 0,02 | 69,48 | 69,30 | 69,13 | 69,48 | 76K | 10 |
| 21/08/2023 | 1,25% | 0,86 | 69,46 | 69,29 | 68,24 | 69,46 | 283K | 34 |
| 18/08/2023 | -0,09% | -0,06 | 68,60 | 68,92 | 67,81 | 68,95 | 425K | 30 |
| 17/08/2023 | -0,82% | -0,57 | 68,66 | 69,88 | 64,00 | 69,88 | 981K | 102 |
| 16/08/2023 | 0,33% | 0,23 | 69,23 | 68,98 | 68,68 | 69,56 | 435K | 45 |
| 15/08/2023 | -0,36% | -0,25 | 69,00 | 69,73 | 68,22 | 69,73 | 337K | 44 |
| 14/08/2023 | -0,43% | -0,30 | 69,25 | 69,68 | 68,69 | 69,68 | 214K | 23 |
| 11/08/2023 | 0,38% | 0,26 | 69,55 | 69,40 | 68,40 | 69,55 | 248K | 31 |
| 10/08/2023 | -1,42% | -1,00 | 69,29 | 70,00 | 69,20 | 70,21 | 424K | 48 |
| 09/08/2023 | 0,41% | 0,29 | 70,29 | 68,98 | 68,98 | 70,29 | 202K | 25 |
| 08/08/2023 | 0,03% | 0,02 | 70,00 | 68,47 | 68,47 | 70,00 | 243K | 21 |
| 07/08/2023 | -0,03% | -0,02 | 69,98 | 69,74 | 69,15 | 69,98 | 160K | 21 |
| 04/08/2023 | -0,21% | -0,15 | 70,00 | 70,19 | 69,91 | 70,20 | 168K | 24 |
| 03/08/2023 | 0,54% | 0,38 | 70,15 | 70,43 | 69,66 | 70,43 | 105K | 15 |
| 02/08/2023 | -0,27% | -0,19 | 69,77 | 69,03 | 69,03 | 70,17 | 265K | 37 |
| 01/08/2023 | -0,03% | -0,02 | 69,96 | 69,12 | 68,80 | 69,96 | 132K | 17 |
| 31/07/2023 | 1,27% | 0,88 | 69,98 | 69,63 | 68,60 | 69,99 | 450K | 55 |
| 28/07/2023 | -0,36% | -0,25 | 69,10 | 68,37 | 66,80 | 69,10 | 874K | 88 |
| 27/07/2023 | 0,95% | 0,65 | 69,35 | 69,04 | 69,04 | 69,35 | 69K | 10 |
| 26/07/2023 | 0,29% | 0,20 | 68,70 | 68,89 | 68,70 | 68,90 | 41K | 6 |
| 25/07/2023 | -1,85% | -1,29 | 68,50 | 70,10 | 68,50 | 70,10 | 726K | 89 |
| 24/07/2023 | -0,58% | -0,41 | 69,79 | 70,30 | 69,79 | 70,36 | 483K | 39 |
| 21/07/2023 | 0,72% | 0,50 | 70,20 | 69,70 | 69,70 | 70,20 | 98K | 11 |
| 20/07/2023 | 0,40% | 0,28 | 69,70 | 69,85 | 69,70 | 69,85 | 105K | 10 |
| 19/07/2023 | -0,80% | -0,56 | 69,42 | 69,80 | 69,42 | 69,95 | 251K | 11 |
| 18/07/2023 | 0,40% | 0,28 | 69,98 | 69,99 | 69,52 | 69,99 | 167K | 17 |
| 17/07/2023 | -0,57% | -0,40 | 69,70 | 69,94 | 69,70 | 70,43 | 196K | 25 |
| 14/07/2023 | -1,14% | -0,81 | 70,10 | 70,01 | 68,00 | 70,17 | 291K | 27 |
| 13/07/2023 | 1,08% | 0,76 | 70,91 | 70,16 | 69,74 | 71,40 | 373K | 41 |
| 12/07/2023 | -0,20% | -0,14 | 70,15 | 71,00 | 70,00 | 71,85 | 211K | 19 |
| 11/07/2023 | 0,04% | 0,03 | 70,29 | 71,47 | 69,88 | 71,67 | 274K | 23 |
| 10/07/2023 | 0,14% | 0,10 | 70,26 | 70,98 | 70,20 | 70,98 | 190K | 23 |
| 07/07/2023 | 0,17% | 0,12 | 70,16 | 70,75 | 70,00 | 70,75 | 372K | 35 |
| 06/07/2023 | 0,16% | 0,11 | 70,04 | 70,20 | 70,01 | 70,20 | 133K | 16 |
| 05/07/2023 | -0,53% | -0,37 | 69,93 | 70,24 | 69,93 | 70,24 | 56K | 4 |
| 04/07/2023 | -0,30% | -0,21 | 70,30 | 70,01 | 69,75 | 70,57 | 315K | 29 |
| 03/07/2023 | -0,61% | -0,43 | 70,51 | 71,39 | 70,02 | 71,69 | 369K | 32 |
| 30/06/2023 | 0,94% | 0,66 | 70,94 | 70,58 | 70,00 | 70,94 | 275K | 32 |
| 29/06/2023 | 0,11% | 0,08 | 70,28 | 70,55 | 70,08 | 70,62 | 176K | 21 |
| 28/06/2023 | 0,65% | 0,45 | 70,20 | 70,64 | 69,60 | 70,64 | 231K | 20 |
| 27/06/2023 | 0,03% | 0,02 | 69,75 | 70,00 | 69,75 | 70,79 | 575K | 47 |
| 26/06/2023 | 1,04% | 0,72 | 69,73 | 69,35 | 69,22 | 70,18 | 328K | 33 |
| 23/06/2023 | 1,10% | 0,75 | 69,01 | 68,26 | 68,03 | 69,10 | 165K | 15 |
| 22/06/2023 | 0,38% | 0,26 | 68,26 | 68,01 | 68,00 | 69,03 | 350K | 36 |
| 21/06/2023 | 0,22% | 0,15 | 68,00 | 67,99 | 67,99 | 68,41 | 279K | 19 |
| 20/06/2023 | 0,31% | 0,21 | 67,85 | 68,06 | 67,72 | 68,06 | 129K | 9 |
| 19/06/2023 | -0,24% | -0,16 | 67,64 | 67,49 | 66,52 | 68,15 | 350K | 33 |
| 16/06/2023 | 0,43% | 0,29 | 67,80 | 67,79 | 67,79 | 68,18 | 75K | 11 |
| 15/06/2023 | -0,71% | -0,48 | 67,51 | 68,00 | 67,51 | 68,79 | 123K | 15 |
| 14/06/2023 | 0,00% | 0,00 | 67,99 | 67,85 | 67,29 | 67,99 | 122K | 14 |
| 13/06/2023 | 0,12% | 0,08 | 67,99 | 68,53 | 67,99 | 68,53 | 226K | 5 |
| 12/06/2023 | -1,05% | -0,72 | 67,91 | 68,17 | 67,91 | 68,57 | 82K | 12 |
| 09/06/2023 | 0,94% | 0,64 | 68,63 | 68,27 | 68,09 | 68,63 | 301K | 21 |
| 07/06/2023 | -0,03% | -0,02 | 67,99 | 68,00 | 67,89 | 68,34 | 82K | 12 |
| 06/06/2023 | -0,19% | -0,13 | 68,01 | 68,00 | 67,90 | 68,49 | 225K | 27 |
| 05/06/2023 | 0,21% | 0,14 | 68,14 | 68,36 | 67,51 | 68,36 | 211K | 24 |
| 02/06/2023 | 0,00% | 0,00 | 68,00 | 67,90 | 67,43 | 68,30 | 129K | 19 |
| 01/06/2023 | -1,09% | -0,75 | 68,00 | 66,30 | 66,30 | 68,50 | 129K | 15 |
| 31/05/2023 | 1,54% | 1,04 | 68,75 | 66,90 | 66,90 | 68,81 | 102K | 13 |
| 30/05/2023 | -1,53% | -1,05 | 67,71 | 68,97 | 67,71 | 68,97 | 41K | 6 |
| 29/05/2023 | 2,15% | 1,45 | 68,76 | 67,82 | 67,82 | 68,83 | 109K | 15 |
| 26/05/2023 | -1,35% | -0,92 | 67,31 | 68,00 | 67,31 | 68,63 | 115K | 16 |
| 25/05/2023 | 0,35% | 0,24 | 68,23 | 68,00 | 67,70 | 68,77 | 68K | 10 |
| 24/05/2023 | 0,59% | 0,40 | 67,99 | 67,79 | 67,49 | 67,99 | 115K | 11 |
| 23/05/2023 | 1,43% | 0,95 | 67,59 | 67,91 | 67,16 | 67,91 | 61K | 9 |
| 22/05/2023 | -1,70% | -1,15 | 66,64 | 67,79 | 66,64 | 68,84 | 169K | 25 |
| 19/05/2023 | - | - | 67,79 | 67,05 | 64,50 | 68,68 | 389K | 48 |
Date,Open,High,Low,Close,Volume
29-Nov-23,78.54,80.58,78.53,80.36,199785
28-Nov-23,79.86,80.67,78.29,80.67,483680
27-Nov-23,79.66,79.99,79.23,79.98,127534
24-Nov-23,79.40,79.70,78.83,79.70,269571
23-Nov-23,81.00,81.40,79.37,79.39,416404
22-Nov-23,81.93,81.93,81.34,81.34,24496
21-Nov-23,83.00,83.00,80.90,80.90,528010
20-Nov-23,83.30,83.30,82.17,83.30,314366
17-Nov-23,82.90,83.53,82.23,83.30,224023
16-Nov-23,83.90,84.76,81.88,82.79,862834
14-Nov-23,83.61,84.90,82.00,83.65,539805
13-Nov-23,84.00,84.00,82.30,83.60,191951
10-Nov-23,83.78,85.00,83.78,84.00,285550
09-Nov-23,84.29,84.48,81.50,83.30,334087
08-Nov-23,81.00,83.00,80.95,83.00,73639
07-Nov-23,80.78,81.09,79.87,80.92,185072
06-Nov-23,78.88,80.47,78.50,80.36,95666
03-Nov-23,80.96,80.96,78.51,79.98,166560
01-Nov-23,79.80,79.80,78.40,78.98,252706
31-Oct-23,81.00,81.50,78.15,79.51,278077
30-Oct-23,81.89,81.89,79.11,81.00,168670
27-Oct-23,82.23,82.23,79.00,80.99,152431
26-Oct-23,77.01,78.30,76.00,78.00,371718
25-Oct-23,77.23,79.20,72.00,77.00,1174327
24-Oct-23,83.00,84.89,79.18,79.18,1073988
23-Oct-23,86.90,86.98,82.90,82.90,1018886
20-Oct-23,88.49,88.49,86.49,86.89,339688
19-Oct-23,89.90,89.90,88.21,88.49,177124
18-Oct-23,87.75,88.94,86.94,88.94,175908
17-Oct-23,87.92,89.00,87.69,88.73,212073
16-Oct-23,89.83,89.90,88.93,88.99,259065
13-Oct-23,89.48,89.48,88.62,89.02,356057
11-Oct-23,89.98,89.98,88.23,89.00,133148
10-Oct-23,89.00,89.69,88.00,89.00,195861
09-Oct-23,90.07,90.50,87.51,89.00,409142
06-Oct-23,89.39,90.00,88.53,90.00,251285
05-Oct-23,90.00,90.50,89.10,90.00,260019
04-Oct-23,90.00,90.00,89.63,90.00,152922
03-Oct-23,89.84,91.50,88.30,89.98,351337
02-Oct-23,88.81,89.95,87.91,89.95,470358
29-Sep-23,87.89,88.88,87.89,88.84,132612
28-Sep-23,84.19,87.50,84.19,87.00,171712
27-Sep-23,82.99,84.00,82.26,84.00,326082
26-Sep-23,84.30,84.63,82.57,83.91,375291
25-Sep-23,84.77,85.10,83.01,84.02,545974
22-Sep-23,83.99,84.78,83.20,84.78,218487
21-Sep-23,84.12,84.19,82.99,83.64,467995
20-Sep-23,83.18,84.71,82.50,84.00,427177
19-Sep-23,80.90,82.51,80.90,82.50,591159
18-Sep-23,79.00,80.87,79.00,80.87,991877
15-Sep-23,78.00,79.00,78.00,79.00,933833
14-Sep-23,78.69,78.69,77.85,78.61,156656
13-Sep-23,77.60,78.70,77.60,78.35,929287
12-Sep-23,77.45,78.93,77.39,78.00,498754
11-Sep-23,76.50,77.49,76.00,77.49,298692
08-Sep-23,75.16,76.00,74.53,76.00,322833
06-Sep-23,74.87,75.29,74.50,75.16,344361
05-Sep-23,74.87,75.40,73.51,74.88,434068
04-Sep-23,73.20,74.90,72.95,74.90,370743
01-Sep-23,73.05,73.59,71.72,72.95,437140
31-Aug-23,71.99,73.14,71.99,73.13,355954
30-Aug-23,71.30,71.99,71.30,71.99,214634
29-Aug-23,70.29,71.68,70.00,71.65,503721
28-Aug-23,70.07,70.30,69.40,70.30,266091
25-Aug-23,69.82,70.10,69.82,70.10,125967
24-Aug-23,69.90,69.91,69.75,69.75,69820
23-Aug-23,69.49,70.00,69.15,69.90,160075
22-Aug-23,69.30,69.48,69.13,69.48,76233
21-Aug-23,69.29,69.46,68.24,69.46,282737
18-Aug-23,68.92,68.95,67.81,68.60,424780
17-Aug-23,69.88,69.88,64.00,68.66,981238
16-Aug-23,68.98,69.56,68.68,69.23,434758
15-Aug-23,69.73,69.73,68.22,69.00,336798
14-Aug-23,69.68,69.68,68.69,69.25,214110
11-Aug-23,69.40,69.55,68.40,69.55,248139
10-Aug-23,70.00,70.21,69.20,69.29,424130
09-Aug-23,68.98,70.29,68.98,70.29,202121
08-Aug-23,68.47,70.00,68.47,70.00,242758
07-Aug-23,69.74,69.98,69.15,69.98,159911
04-Aug-23,70.19,70.20,69.91,70.00,168104
03-Aug-23,70.43,70.43,69.66,70.15,104984
02-Aug-23,69.03,70.17,69.03,69.77,265175
01-Aug-23,69.12,69.96,68.80,69.96,131991
31-Jul-23,69.63,69.99,68.60,69.98,450254
28-Jul-23,68.37,69.10,66.80,69.10,874058
27-Jul-23,69.04,69.35,69.04,69.35,69018
26-Jul-23,68.89,68.90,68.70,68.70,41318
25-Jul-23,70.10,70.10,68.50,68.50,725913
24-Jul-23,70.30,70.36,69.79,69.79,483289
21-Jul-23,69.70,70.20,69.70,70.20,97973
20-Jul-23,69.85,69.85,69.70,69.70,104616
19-Jul-23,69.80,69.95,69.42,69.42,251278
18-Jul-23,69.99,69.99,69.52,69.98,167299
17-Jul-23,69.94,70.43,69.70,69.70,196249
14-Jul-23,70.01,70.17,68.00,70.10,290678
13-Jul-23,70.16,71.40,69.74,70.91,373122
12-Jul-23,71.00,71.85,70.00,70.15,211062
11-Jul-23,71.47,71.67,69.88,70.29,274061
10-Jul-23,70.98,70.98,70.20,70.26,190304
07-Jul-23,70.75,70.75,70.00,70.16,372012
06-Jul-23,70.20,70.20,70.01,70.04,133177
05-Jul-23,70.24,70.24,69.93,69.93,56111
04-Jul-23,70.01,70.57,69.75,70.30,315498
03-Jul-23,71.39,71.69,70.02,70.51,369388
30-Jun-23,70.58,70.94,70.00,70.94,274515
29-Jun-23,70.55,70.62,70.08,70.28,175929
28-Jun-23,70.64,70.64,69.60,70.20,231402
27-Jun-23,70.00,70.79,69.75,69.75,574777
26-Jun-23,69.35,70.18,69.22,69.73,327603
23-Jun-23,68.26,69.10,68.03,69.01,165036
22-Jun-23,68.01,69.03,68.00,68.26,349840
21-Jun-23,67.99,68.41,67.99,68.00,278945
20-Jun-23,68.06,68.06,67.72,67.85,128975
19-Jun-23,67.49,68.15,66.52,67.64,350471
16-Jun-23,67.79,68.18,67.79,67.80,74667
15-Jun-23,68.00,68.79,67.51,67.51,123072
14-Jun-23,67.85,67.99,67.29,67.99,121576
13-Jun-23,68.53,68.53,67.99,67.99,226046
12-Jun-23,68.17,68.57,67.91,67.91,81765
09-Jun-23,68.27,68.63,68.09,68.63,300670
07-Jun-23,68.00,68.34,67.89,67.99,81635
06-Jun-23,68.00,68.49,67.90,68.01,224938
05-Jun-23,68.36,68.36,67.51,68.14,210586
02-Jun-23,67.90,68.30,67.43,68.00,128995
01-Jun-23,66.30,68.50,66.30,68.00,129252
31-May-23,66.90,68.81,66.90,68.75,102283
30-May-23,68.97,68.97,67.71,67.71,41023
29-May-23,67.82,68.83,67.82,68.76,109326
26-May-23,68.00,68.63,67.31,67.31,115172
25-May-23,68.00,68.77,67.70,68.23,67985
24-May-23,67.79,67.99,67.49,67.99,115072
23-May-23,67.91,67.91,67.16,67.59,60682
22-May-23,67.79,68.84,66.64,66.64,168833
19-May-23,67.05,68.68,64.50,67.79,388988
*exoneração de responsabilidade e termos de uso