Cotação atual, histórico e gráfico do papel: BBAS3
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 |
30/06/2022 | 0,91% | 0,30 | 33,38 | 32,65 | 32,24 | 33,58 | 613M | 34.903 |
29/06/2022 | -0,51% | -0,17 | 33,08 | 33,23 | 32,92 | 33,58 | 269M | 25.529 |
28/06/2022 | 0,36% | 0,12 | 33,25 | 33,40 | 32,88 | 33,91 | 403M | 24.962 |
27/06/2022 | 2,06% | 0,67 | 33,13 | 32,46 | 32,37 | 33,19 | 311M | 31.036 |
24/06/2022 | -0,58% | -0,19 | 32,46 | 32,87 | 32,10 | 32,98 | 296M | 26.867 |
23/06/2022 | -0,64% | -0,21 | 32,65 | 32,91 | 32,24 | 32,95 | 504M | 36.441 |
22/06/2022 | -0,36% | -0,12 | 32,86 | 32,80 | 32,45 | 33,37 | 813M | 55.355 |
21/06/2022 | -4,10% | -1,41 | 32,98 | 34,70 | 32,80 | 34,84 | 858M | 50.784 |
20/06/2022 | 0,76% | 0,26 | 34,39 | 34,21 | 33,57 | 34,93 | 491M | 34.027 |
17/06/2022 | 0,23% | 0,08 | 34,13 | 33,75 | 33,21 | 34,36 | 986M | 36.830 |
15/06/2022 | 1,58% | 0,53 | 34,05 | 33,84 | 33,67 | 34,49 | 468M | 36.059 |
|
14/06/2022 | -0,71% | -0,24 | 33,52 | 33,67 | 33,34 | 34,03 | 439M | 34.517 |
13/06/2022 | -2,29% | -0,79 | 33,76 | 34,11 | 33,50 | 34,44 | 487M | 36.083 |
10/06/2022 | -1,68% | -0,59 | 34,55 | 34,89 | 34,27 | 35,37 | 1.171M | 41.137 |
09/06/2022 | -0,14% | -0,05 | 35,14 | 35,05 | 34,92 | 35,59 | 388M | 28.198 |
08/06/2022 | -0,90% | -0,32 | 35,19 | 35,24 | 34,93 | 35,51 | 282M | 29.077 |
07/06/2022 | -0,70% | -0,25 | 35,51 | 35,60 | 35,36 | 35,86 | 266M | 24.556 |
06/06/2022 | -1,24% | -0,45 | 35,76 | 36,26 | 35,70 | 36,58 | 301M | 21.772 |
03/06/2022 | -1,39% | -0,51 | 36,21 | 36,61 | 35,97 | 36,62 | 322M | 26.066 |
02/06/2022 | 0,08% | 0,03 | 36,72 | 36,91 | 36,45 | 37,09 | 351M | 28.990 |
01/06/2022 | 0,19% | 0,07 | 36,69 | 37,00 | 36,05 | 37,00 | 491M | 31.870 |
31/05/2022 | 1,52% | 0,55 | 36,62 | 36,14 | 36,00 | 37,15 | 1.236M | 37.909 |
30/05/2022 | -2,65% | -0,98 | 36,07 | 37,20 | 35,25 | 37,20 | 922M | 60.851 |
27/05/2022 | -1,09% | -0,41 | 37,05 | 37,36 | 36,73 | 37,36 | 496M | 35.355 |
26/05/2022 | -0,29% | -0,11 | 37,46 | 37,41 | 37,33 | 38,07 | 481M | 30.984 |
25/05/2022 | -0,61% | -0,23 | 37,57 | 37,53 | 36,80 | 37,80 | 646M | 46.023 |
24/05/2022 | -1,97% | -0,76 | 37,80 | 37,60 | 37,03 | 38,04 | 899M | 57.458 |
23/05/2022 | 4,22% | 1,56 | 38,56 | 37,31 | 37,26 | 38,60 | 971M | 85.811 |
20/05/2022 | 3,64% | 1,30 | 37,00 | 36,27 | 36,12 | 37,02 | 950M | 60.492 |
19/05/2022 | -0,58% | -0,21 | 35,70 | 35,90 | 35,45 | 36,16 | 337M | 28.074 |
18/05/2022 | -1,43% | -0,52 | 35,91 | 36,40 | 35,73 | 36,88 | 452M | 34.065 |
17/05/2022 | 2,85% | 1,01 | 36,43 | 35,92 | 35,86 | 36,58 | 806M | 47.069 |
16/05/2022 | 0,88% | 0,31 | 35,42 | 35,18 | 35,06 | 35,69 | 645M | 31.546 |
13/05/2022 | -0,14% | -0,05 | 35,11 | 35,41 | 34,85 | 35,45 | 1.253M | 23.296 |
12/05/2022 | 2,54% | 0,87 | 35,16 | 34,80 | 34,54 | 35,35 | 857M | 51.532 |
11/05/2022 | 2,21% | 0,74 | 34,29 | 33,53 | 33,33 | 34,60 | 466M | 32.876 |
10/05/2022 | -1,15% | -0,39 | 33,55 | 34,16 | 33,31 | 34,26 | 311M | 26.339 |
09/05/2022 | 0,27% | 0,09 | 33,94 | 33,37 | 33,31 | 34,28 | 342M | 33.274 |
06/05/2022 | 0,33% | 0,11 | 33,85 | 33,67 | 33,31 | 34,65 | 469M | 32.858 |
05/05/2022 | -2,60% | -0,90 | 33,74 | 34,36 | 33,00 | 34,40 | 474M | 37.921 |
04/05/2022 | 2,91% | 0,98 | 34,64 | 33,54 | 33,20 | 34,78 | 445M | 32.440 |
03/05/2022 | 2,06% | 0,68 | 33,66 | 32,98 | 32,91 | 33,97 | 434M | 42.612 |
02/05/2022 | -0,72% | -0,24 | 32,98 | 33,27 | 32,53 | 33,57 | 352M | 36.446 |
29/04/2022 | -2,32% | -0,79 | 33,22 | 34,20 | 33,10 | 34,68 | 582M | 37.166 |
28/04/2022 | -0,18% | -0,06 | 34,01 | 34,17 | 33,58 | 34,40 | 338M | 28.578 |
27/04/2022 | 0,44% | 0,15 | 34,07 | 34,35 | 33,90 | 34,80 | 332M | 27.973 |
26/04/2022 | -2,25% | -0,78 | 33,92 | 34,40 | 33,50 | 34,56 | 473M | 32.437 |
25/04/2022 | 0,78% | 0,27 | 34,70 | 34,25 | 33,97 | 34,95 | 390M | 26.893 |
22/04/2022 | -2,08% | -0,73 | 34,43 | 34,73 | 34,15 | 34,77 | 376M | 31.760 |
20/04/2022 | -0,14% | -0,05 | 35,16 | 35,24 | 34,81 | 35,27 | 395M | 21.735 |
19/04/2022 | -3,53% | -1,29 | 35,21 | 36,38 | 35,05 | 36,68 | 635M | 35.301 |
18/04/2022 | 3,69% | 1,30 | 36,50 | 35,19 | 35,12 | 36,50 | 815M | 45.559 |
14/04/2022 | 0,09% | 0,03 | 35,20 | 35,09 | 35,07 | 35,54 | 377M | 27.191 |
13/04/2022 | 0,49% | 0,17 | 35,17 | 35,41 | 34,90 | 35,45 | 451M | 39.962 |
12/04/2022 | -0,20% | -0,07 | 35,00 | 35,21 | 34,86 | 35,49 | 436M | 25.306 |
11/04/2022 | 0,63% | 0,22 | 35,07 | 34,65 | 34,40 | 35,24 | 366M | 30.903 |
08/04/2022 | 1,78% | 0,61 | 34,85 | 34,08 | 34,03 | 34,99 | 454M | 32.377 |
07/04/2022 | 1,84% | 0,62 | 34,24 | 33,32 | 33,31 | 34,59 | 513M | 35.735 |
06/04/2022 | 0,51% | 0,17 | 33,62 | 33,45 | 33,14 | 33,75 | 444M | 36.659 |
05/04/2022 | -2,65% | -0,91 | 33,45 | 34,27 | 33,36 | 34,33 | 490M | 32.707 |
04/04/2022 | -0,92% | -0,32 | 34,36 | 34,48 | 33,92 | 34,57 | 339M | 24.446 |
01/04/2022 | -0,06% | -0,02 | 34,68 | 34,95 | 34,31 | 35,08 | 908M | 41.640 |
31/03/2022 | -0,57% | -0,20 | 34,70 | 34,78 | 34,44 | 35,55 | 790M | 32.171 |
30/03/2022 | -0,60% | -0,21 | 34,90 | 35,09 | 34,53 | 35,09 | 234M | 20.539 |
29/03/2022 | 0,43% | 0,15 | 35,11 | 35,40 | 34,76 | 35,56 | 319M | 27.449 |
28/03/2022 | -0,96% | -0,34 | 34,96 | 35,43 | 34,80 | 35,57 | 234M | 19.783 |
25/03/2022 | -0,06% | -0,02 | 35,30 | 35,35 | 35,07 | 35,72 | 271M | 23.111 |
24/03/2022 | 1,15% | 0,40 | 35,32 | 34,98 | 34,88 | 35,67 | 295M | 26.552 |
23/03/2022 | -0,51% | -0,18 | 34,92 | 35,00 | 34,69 | 35,20 | 282M | 20.287 |
22/03/2022 | 2,01% | 0,69 | 35,10 | 34,60 | 34,60 | 35,35 | 412M | 36.982 |
21/03/2022 | 2,05% | 0,69 | 34,41 | 33,80 | 33,66 | 34,55 | 314M | 28.202 |
18/03/2022 | -0,21% | -0,07 | 33,72 | 33,94 | 33,52 | 34,03 | 483M | 22.242 |
17/03/2022 | 0,93% | 0,31 | 33,79 | 33,46 | 33,11 | 33,99 | 354M | 28.854 |
16/03/2022 | 1,33% | 0,44 | 33,48 | 33,20 | 32,59 | 33,48 | 389M | 27.489 |
15/03/2022 | -1,75% | -0,59 | 33,04 | 33,41 | 32,76 | 33,45 | 346M | 41.930 |
14/03/2022 | 0,63% | 0,21 | 33,63 | 33,56 | 33,52 | 34,35 | 364M | 32.167 |
11/03/2022 | -1,99% | -0,68 | 33,42 | 34,26 | 33,24 | 34,70 | 414M | 34.632 |
10/03/2022 | -1,30% | -0,45 | 34,10 | 34,32 | 33,55 | 34,51 | 369M | 26.581 |
09/03/2022 | 5,66% | 1,85 | 34,55 | 33,11 | 33,06 | 34,61 | 954M | 70.693 |
08/03/2022 | 0,77% | 0,25 | 32,70 | 32,66 | 32,37 | 32,99 | 293M | 28.819 |
07/03/2022 | -4,28% | -1,45 | 32,45 | 33,52 | 32,30 | 33,77 | 505M | 32.552 |
04/03/2022 | -2,50% | -0,87 | 33,90 | 34,63 | 33,53 | 34,77 | 540M | 43.039 |
03/03/2022 | -2,33% | -0,83 | 34,77 | 34,85 | 34,56 | 35,23 | 448M | 31.126 |
02/03/2022 | 1,11% | 0,39 | 35,60 | 35,10 | 34,93 | 35,80 | 449M | 37.650 |
25/02/2022 | 1,62% | 0,56 | 35,21 | 34,71 | 34,53 | 35,21 | 608M | 30.160 |
24/02/2022 | -3,19% | -1,14 | 34,65 | 34,63 | 34,09 | 35,10 | 809M | 56.473 |
23/02/2022 | 0,51% | 0,18 | 35,79 | 35,80 | 35,61 | 36,12 | 479M | 31.931 |
22/02/2022 | 0,94% | 0,33 | 35,61 | 35,40 | 35,37 | 36,11 | 1.070M | 32.701 |
21/02/2022 | -2,14% | -0,77 | 35,28 | 36,14 | 34,97 | 36,23 | 428M | 24.813 |
18/02/2022 | 2,04% | 0,72 | 36,05 | 35,41 | 35,38 | 36,23 | 762M | 44.305 |
17/02/2022 | 0,00% | 0,00 | 35,33 | 35,31 | 35,17 | 35,73 | 509M | 36.522 |
16/02/2022 | 0,57% | 0,20 | 35,33 | 35,18 | 35,11 | 35,79 | 628M | 50.778 |
15/02/2022 | 4,74% | 1,59 | 35,13 | 35,50 | 34,94 | 35,70 | 1.734M | 89.168 |
14/02/2022 | 0,42% | 0,14 | 33,54 | 33,40 | 33,12 | 33,74 | 551M | 37.605 |
11/02/2022 | 3,50% | 1,13 | 33,40 | 32,46 | 32,44 | 33,59 | 1.076M | 60.271 |
10/02/2022 | 1,10% | 0,35 | 32,27 | 32,00 | 31,86 | 32,64 | 464M | 26.812 |
09/02/2022 | -0,87% | -0,28 | 31,92 | 32,10 | 31,70 | 32,51 | 525M | 30.277 |
08/02/2022 | 1,07% | 0,34 | 32,20 | 31,82 | 31,49 | 32,37 | 383M | 29.379 |
07/02/2022 | -1,15% | -0,37 | 31,86 | 32,13 | 31,84 | 32,38 | 273M | 21.214 |
04/02/2022 | -0,19% | -0,06 | 32,23 | 32,20 | 32,01 | 32,41 | 238M | 27.704 |
03/02/2022 | 0,69% | 0,22 | 32,29 | 32,08 | 32,02 | 32,58 | 379M | 23.599 |
02/02/2022 | -1,66% | -0,54 | 32,07 | 32,52 | 31,77 | 32,60 | 383M | 29.009 |
01/02/2022 | -0,15% | -0,05 | 32,61 | 32,80 | 32,35 | 32,83 | 270M | 20.813 |
31/01/2022 | 0,52% | 0,17 | 32,66 | 32,44 | 32,27 | 32,94 | 359M | 23.017 |
28/01/2022 | 0,62% | 0,20 | 32,49 | 32,29 | 32,02 | 32,59 | 472M | 31.710 |
27/01/2022 | 1,38% | 0,44 | 32,29 | 31,99 | 31,95 | 32,71 | 501M | 29.221 |
26/01/2022 | -0,96% | -0,31 | 31,85 | 32,31 | 31,68 | 32,63 | 632M | 58.762 |
25/01/2022 | 2,58% | 0,81 | 32,16 | 31,24 | 31,08 | 32,39 | 532M | 36.194 |
24/01/2022 | 0,48% | 0,15 | 31,35 | 31,13 | 30,95 | 31,75 | 493M | 35.699 |
21/01/2022 | 0,00% | 0,00 | 31,20 | 31,15 | 30,89 | 31,54 | 448M | 29.759 |
20/01/2022 | 0,61% | 0,19 | 31,20 | 31,11 | 31,00 | 31,50 | 356M | 22.614 |
19/01/2022 | 0,88% | 0,27 | 31,01 | 30,96 | 30,71 | 31,29 | 415M | 34.167 |
18/01/2022 | 0,89% | 0,27 | 30,74 | 30,31 | 30,23 | 30,94 | 382M | 37.301 |
17/01/2022 | 0,20% | 0,06 | 30,47 | 30,45 | 30,05 | 30,69 | 287M | 24.177 |
14/01/2022 | 2,56% | 0,76 | 30,41 | 29,70 | 29,70 | 30,67 | 517M | 35.378 |
13/01/2022 | 1,61% | 0,47 | 29,65 | 29,06 | 29,06 | 30,02 | 508M | 36.891 |
12/01/2022 | 0,97% | 0,28 | 29,18 | 28,92 | 28,85 | 29,36 | 412M | 31.963 |
11/01/2022 | 0,42% | 0,12 | 28,90 | 28,72 | 28,68 | 29,02 | 365M | 29.837 |
10/01/2022 | 0,52% | 0,15 | 28,78 | 28,54 | 28,45 | 29,09 | 264M | 24.097 |
07/01/2022 | 0,10% | 0,03 | 28,63 | 28,61 | 28,40 | 28,82 | 234M | 24.283 |
06/01/2022 | 0,81% | 0,23 | 28,60 | 28,42 | 28,20 | 28,86 | 290M | 26.890 |
05/01/2022 | -1,66% | -0,48 | 28,37 | 28,82 | 28,20 | 28,98 | 376M | 32.174 |
04/01/2022 | 0,10% | 0,03 | 28,85 | 29,12 | 28,62 | 29,15 | 338M | 27.093 |
03/01/2022 | -0,10% | -0,03 | 28,82 | 29,13 | 28,80 | 29,76 | 471M | 39.810 |
30/12/2021 | -0,38% | -0,11 | 28,85 | 29,13 | 28,77 | 29,19 | 364M | 25.910 |
29/12/2021 | -0,52% | -0,15 | 28,96 | 29,18 | 28,94 | 29,31 | 223M | 17.548 |
28/12/2021 | -0,58% | -0,17 | 29,11 | 29,34 | 29,01 | 29,39 | 252M | 22.083 |
27/12/2021 | 0,21% | 0,06 | 29,28 | 29,25 | 29,20 | 29,49 | 168M | 13.723 |
23/12/2021 | -0,38% | -0,11 | 29,22 | 29,30 | 29,16 | 29,48 | 215M | 19.368 |
22/12/2021 | -0,58% | -0,17 | 29,33 | 29,60 | 29,16 | 29,65 | 365M | 28.015 |
21/12/2021 | 0,27% | 0,08 | 29,50 | 29,75 | 29,50 | 30,10 | 351M | 23.255 |
20/12/2021 | -3,00% | -0,91 | 29,42 | 29,97 | 29,24 | 29,97 | 629M | 48.426 |
17/12/2021 | -3,44% | -1,08 | 30,33 | 31,12 | 30,15 | 31,32 | 699M | 44.886 |
16/12/2021 | - | - | 31,41 | 31,71 | 31,09 | 32,14 | 496M | 36.773 |
Date,Open,High,Low,Close,Volume
30-Jun-22,32.65,33.58,32.24,33.38,612707242
29-Jun-22,33.23,33.58,32.92,33.08,268698925
28-Jun-22,33.40,33.91,32.88,33.25,402565689
27-Jun-22,32.46,33.19,32.37,33.13,311268666
24-Jun-22,32.87,32.98,32.10,32.46,295756375
23-Jun-22,32.91,32.95,32.24,32.65,503716499
22-Jun-22,32.80,33.37,32.45,32.86,812809998
21-Jun-22,34.70,34.84,32.80,32.98,857562577
20-Jun-22,34.21,34.93,33.57,34.39,490877834
17-Jun-22,33.75,34.36,33.21,34.13,986180050
15-Jun-22,33.84,34.49,33.67,34.05,467880015
14-Jun-22,33.67,34.03,33.34,33.52,438540947
13-Jun-22,34.11,34.44,33.50,33.76,486684406
10-Jun-22,34.89,35.37,34.27,34.55,1170821319
09-Jun-22,35.05,35.59,34.92,35.14,387670282
08-Jun-22,35.24,35.51,34.93,35.19,282223549
07-Jun-22,35.60,35.86,35.36,35.51,266394271
06-Jun-22,36.26,36.58,35.70,35.76,300795222
03-Jun-22,36.61,36.62,35.97,36.21,322224340
02-Jun-22,36.91,37.09,36.45,36.72,350646479
01-Jun-22,37.00,37.00,36.05,36.69,491463660
31-May-22,36.14,37.15,36.00,36.62,1235601154
30-May-22,37.20,37.20,35.25,36.07,922160899
27-May-22,37.36,37.36,36.73,37.05,495839008
26-May-22,37.41,38.07,37.33,37.46,480867383
25-May-22,37.53,37.80,36.80,37.57,645596891
24-May-22,37.60,38.04,37.03,37.80,898582354
23-May-22,37.31,38.60,37.26,38.56,970982750
20-May-22,36.27,37.02,36.12,37.00,949541490
19-May-22,35.90,36.16,35.45,35.70,336659124
18-May-22,36.40,36.88,35.73,35.91,452153919
17-May-22,35.92,36.58,35.86,36.43,805923165
16-May-22,35.18,35.69,35.06,35.42,644917951
13-May-22,35.41,35.45,34.85,35.11,1253328119
12-May-22,34.80,35.35,34.54,35.16,856708945
11-May-22,33.53,34.60,33.33,34.29,465602475
10-May-22,34.16,34.26,33.31,33.55,310589283
09-May-22,33.37,34.28,33.31,33.94,342065161
06-May-22,33.67,34.65,33.31,33.85,469374399
05-May-22,34.36,34.40,33.00,33.74,473701341
04-May-22,33.54,34.78,33.20,34.64,444811436
03-May-22,32.98,33.97,32.91,33.66,433802760
02-May-22,33.27,33.57,32.53,32.98,352095650
29-Apr-22,34.20,34.68,33.10,33.22,581681810
28-Apr-22,34.17,34.40,33.58,34.01,338446880
27-Apr-22,34.35,34.80,33.90,34.07,331889219
26-Apr-22,34.40,34.56,33.50,33.92,473483862
25-Apr-22,34.25,34.95,33.97,34.70,390163814
22-Apr-22,34.73,34.77,34.15,34.43,376135001
20-Apr-22,35.24,35.27,34.81,35.16,395302981
19-Apr-22,36.38,36.68,35.05,35.21,634831173
18-Apr-22,35.19,36.50,35.12,36.50,815215099
14-Apr-22,35.09,35.54,35.07,35.20,376933108
13-Apr-22,35.41,35.45,34.90,35.17,451018368
12-Apr-22,35.21,35.49,34.86,35.00,435864861
11-Apr-22,34.65,35.24,34.40,35.07,365603719
08-Apr-22,34.08,34.99,34.03,34.85,453584762
07-Apr-22,33.32,34.59,33.31,34.24,512867448
06-Apr-22,33.45,33.75,33.14,33.62,443624671
05-Apr-22,34.27,34.33,33.36,33.45,489827538
04-Apr-22,34.48,34.57,33.92,34.36,338650522
01-Apr-22,34.95,35.08,34.31,34.68,908486499
31-Mar-22,34.78,35.55,34.44,34.70,790487728
30-Mar-22,35.09,35.09,34.53,34.90,233612130
29-Mar-22,35.40,35.56,34.76,35.11,319457395
28-Mar-22,35.43,35.57,34.80,34.96,233747466
25-Mar-22,35.35,35.72,35.07,35.30,271332983
24-Mar-22,34.98,35.67,34.88,35.32,295307288
23-Mar-22,35.00,35.20,34.69,34.92,281548532
22-Mar-22,34.60,35.35,34.60,35.10,412142528
21-Mar-22,33.80,34.55,33.66,34.41,313623042
18-Mar-22,33.94,34.03,33.52,33.72,483304476
17-Mar-22,33.46,33.99,33.11,33.79,354005974
16-Mar-22,33.20,33.48,32.59,33.48,389290012
15-Mar-22,33.41,33.45,32.76,33.04,345789932
14-Mar-22,33.56,34.35,33.52,33.63,364153987
11-Mar-22,34.26,34.70,33.24,33.42,413624799
10-Mar-22,34.32,34.51,33.55,34.10,368725325
09-Mar-22,33.11,34.61,33.06,34.55,954303723
08-Mar-22,32.66,32.99,32.37,32.70,293475011
07-Mar-22,33.52,33.77,32.30,32.45,504853328
04-Mar-22,34.63,34.77,33.53,33.90,539667863
03-Mar-22,34.85,35.23,34.56,34.77,447811253
02-Mar-22,35.10,35.80,34.93,35.60,449475293
25-Feb-22,34.71,35.21,34.53,35.21,607996706
24-Feb-22,34.63,35.10,34.09,34.65,808624290
23-Feb-22,35.80,36.12,35.61,35.79,479035008
22-Feb-22,35.40,36.11,35.37,35.61,1069831049
21-Feb-22,36.14,36.23,34.97,35.28,428012035
18-Feb-22,35.41,36.23,35.38,36.05,762131024
17-Feb-22,35.31,35.73,35.17,35.33,509457946
16-Feb-22,35.18,35.79,35.11,35.33,628386884
15-Feb-22,35.50,35.70,34.94,35.13,1733788491
14-Feb-22,33.40,33.74,33.12,33.54,551285345
11-Feb-22,32.46,33.59,32.44,33.40,1075913072
10-Feb-22,32.00,32.64,31.86,32.27,464115488
09-Feb-22,32.10,32.51,31.70,31.92,525172599
08-Feb-22,31.82,32.37,31.49,32.20,382627361
07-Feb-22,32.13,32.38,31.84,31.86,273439266
04-Feb-22,32.20,32.41,32.01,32.23,238005236
03-Feb-22,32.08,32.58,32.02,32.29,379401149
02-Feb-22,32.52,32.60,31.77,32.07,382983219
01-Feb-22,32.80,32.83,32.35,32.61,270146010
31-Jan-22,32.44,32.94,32.27,32.66,358925160
28-Jan-22,32.29,32.59,32.02,32.49,472008448
27-Jan-22,31.99,32.71,31.95,32.29,500572724
26-Jan-22,32.31,32.63,31.68,31.85,631981213
25-Jan-22,31.24,32.39,31.08,32.16,531600561
24-Jan-22,31.13,31.75,30.95,31.35,493141186
21-Jan-22,31.15,31.54,30.89,31.20,447707375
20-Jan-22,31.11,31.50,31.00,31.20,355516232
19-Jan-22,30.96,31.29,30.71,31.01,415177308
18-Jan-22,30.31,30.94,30.23,30.74,382160131
17-Jan-22,30.45,30.69,30.05,30.47,286744981
14-Jan-22,29.70,30.67,29.70,30.41,516894213
13-Jan-22,29.06,30.02,29.06,29.65,508107194
12-Jan-22,28.92,29.36,28.85,29.18,412362825
11-Jan-22,28.72,29.02,28.68,28.90,364781977
10-Jan-22,28.54,29.09,28.45,28.78,264353650
07-Jan-22,28.61,28.82,28.40,28.63,234411254
06-Jan-22,28.42,28.86,28.20,28.60,290204017
05-Jan-22,28.82,28.98,28.20,28.37,376172473
04-Jan-22,29.12,29.15,28.62,28.85,338364762
03-Jan-22,29.13,29.76,28.80,28.82,470699847
30-Dec-21,29.13,29.19,28.77,28.85,363896458
29-Dec-21,29.18,29.31,28.94,28.96,222837856
28-Dec-21,29.34,29.39,29.01,29.11,251594596
27-Dec-21,29.25,29.49,29.20,29.28,168380059
23-Dec-21,29.30,29.48,29.16,29.22,214724088
22-Dec-21,29.60,29.65,29.16,29.33,365442015
21-Dec-21,29.75,30.10,29.50,29.50,350867344
20-Dec-21,29.97,29.97,29.24,29.42,629003907
17-Dec-21,31.12,31.32,30.15,30.33,698906098
16-Dec-21,31.71,32.14,31.09,31.41,495773487
*exoneração de responsabilidade e termos de uso