Cotação atual, histórico e gráfico do papel: BBDC3
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 | -2,31% | -0,34 | 14,38 | 14,57 | 14,30 | 14,58 | 177M | 17.331 |
29/06/2022 | -1,47% | -0,22 | 14,72 | 15,02 | 14,66 | 15,03 | 91M | 12.572 |
28/06/2022 | -0,93% | -0,14 | 14,94 | 15,18 | 14,83 | 15,31 | 80M | 8.863 |
27/06/2022 | 0,87% | 0,13 | 15,08 | 14,96 | 14,87 | 15,15 | 50M | 5.699 |
24/06/2022 | -0,13% | -0,02 | 14,95 | 15,14 | 14,86 | 15,14 | 54M | 7.095 |
23/06/2022 | -2,41% | -0,37 | 14,97 | 15,37 | 14,96 | 15,42 | 95M | 10.139 |
22/06/2022 | -0,52% | -0,08 | 15,34 | 15,42 | 15,25 | 15,49 | 73M | 6.747 |
21/06/2022 | -1,85% | -0,29 | 15,42 | 15,61 | 15,35 | 15,73 | 74M | 10.117 |
20/06/2022 | 2,01% | 0,31 | 15,71 | 15,41 | 15,41 | 15,89 | 65M | 6.441 |
17/06/2022 | -1,60% | -0,25 | 15,40 | 15,44 | 15,17 | 15,56 | 191M | 11.543 |
15/06/2022 | 0,71% | 0,11 | 15,65 | 15,71 | 15,50 | 15,82 | 132M | 16.294 |
|
14/06/2022 | -0,77% | -0,12 | 15,54 | 15,64 | 15,41 | 15,80 | 64M | 8.687 |
13/06/2022 | -1,57% | -0,25 | 15,66 | 15,75 | 15,55 | 15,83 | 89M | 10.205 |
10/06/2022 | -1,30% | -0,21 | 15,91 | 15,95 | 15,74 | 16,01 | 114M | 12.816 |
09/06/2022 | 0,12% | 0,02 | 16,12 | 16,12 | 15,95 | 16,29 | 107M | 10.331 |
08/06/2022 | -1,11% | -0,18 | 16,10 | 16,12 | 16,02 | 16,29 | 94M | 8.084 |
07/06/2022 | -0,85% | -0,14 | 16,28 | 16,34 | 16,21 | 16,40 | 77M | 5.352 |
06/06/2022 | -0,48% | -0,08 | 16,42 | 16,50 | 16,37 | 16,62 | 48M | 5.440 |
03/06/2022 | -0,60% | -0,10 | 16,50 | 16,59 | 16,42 | 16,61 | 74M | 7.351 |
02/06/2022 | 0,00% | 0,00 | 16,60 | 16,77 | 16,36 | 16,77 | 110M | 12.809 |
01/06/2022 | -1,66% | -0,28 | 16,60 | 16,75 | 16,60 | 16,85 | 102M | 12.469 |
31/05/2022 | 1,26% | 0,21 | 16,88 | 16,80 | 16,65 | 16,92 | 272M | 12.188 |
30/05/2022 | -0,77% | -0,13 | 16,67 | 16,80 | 16,63 | 16,88 | 81M | 8.381 |
27/05/2022 | 0,72% | 0,12 | 16,80 | 16,62 | 16,56 | 16,88 | 100M | 9.117 |
26/05/2022 | 0,42% | 0,07 | 16,68 | 16,55 | 16,45 | 16,74 | 110M | 11.020 |
25/05/2022 | -0,95% | -0,16 | 16,61 | 16,58 | 16,45 | 16,70 | 87M | 8.660 |
24/05/2022 | 1,95% | 0,32 | 16,77 | 16,36 | 16,32 | 16,77 | 165M | 15.193 |
23/05/2022 | 0,98% | 0,16 | 16,45 | 16,40 | 16,33 | 16,51 | 102M | 12.686 |
20/05/2022 | 1,94% | 0,31 | 16,29 | 16,10 | 16,09 | 16,37 | 187M | 19.650 |
19/05/2022 | -0,19% | -0,03 | 15,98 | 16,01 | 15,87 | 16,08 | 144M | 13.622 |
18/05/2022 | -1,84% | -0,30 | 16,01 | 16,26 | 15,93 | 16,37 | 184M | 19.677 |
17/05/2022 | 1,94% | 0,31 | 16,31 | 16,15 | 16,13 | 16,36 | 152M | 17.016 |
16/05/2022 | 2,17% | 0,34 | 16,00 | 15,70 | 15,59 | 16,09 | 161M | 13.301 |
13/05/2022 | 1,42% | 0,22 | 15,66 | 15,55 | 15,49 | 15,75 | 94M | 9.202 |
12/05/2022 | 0,52% | 0,08 | 15,44 | 15,29 | 15,24 | 15,55 | 110M | 11.419 |
11/05/2022 | 1,65% | 0,25 | 15,36 | 15,08 | 15,08 | 15,47 | 193M | 16.699 |
10/05/2022 | 0,27% | 0,04 | 15,11 | 15,21 | 15,06 | 15,31 | 178M | 17.141 |
09/05/2022 | 1,48% | 0,22 | 15,07 | 14,76 | 14,64 | 15,17 | 153M | 26.523 |
06/05/2022 | 1,99% | 0,29 | 14,85 | 14,75 | 14,58 | 15,19 | 242M | 22.432 |
05/05/2022 | -3,00% | -0,45 | 14,56 | 14,94 | 14,43 | 14,94 | 120M | 13.488 |
04/05/2022 | 1,15% | 0,17 | 15,01 | 14,71 | 14,57 | 15,08 | 111M | 12.281 |
03/05/2022 | 0,41% | 0,06 | 14,84 | 14,79 | 14,60 | 14,87 | 193M | 16.721 |
02/05/2022 | -0,87% | -0,13 | 14,78 | 14,91 | 14,61 | 14,95 | 128M | 16.001 |
29/04/2022 | -0,73% | -0,11 | 14,91 | 15,18 | 14,80 | 15,41 | 188M | 14.837 |
28/04/2022 | -0,92% | -0,14 | 15,02 | 15,15 | 14,97 | 15,24 | 91M | 8.081 |
27/04/2022 | 0,00% | 0,00 | 15,16 | 15,31 | 15,04 | 15,36 | 114M | 13.545 |
26/04/2022 | -3,81% | -0,60 | 15,16 | 15,61 | 15,07 | 15,67 | 140M | 20.291 |
25/04/2022 | -0,51% | -0,08 | 15,76 | 15,73 | 15,56 | 15,85 | 109M | 8.935 |
22/04/2022 | -1,49% | -0,24 | 15,84 | 15,96 | 15,74 | 16,02 | 122M | 14.753 |
20/04/2022 | -0,31% | -0,05 | 16,08 | 16,17 | 16,00 | 16,17 | 76M | 8.084 |
19/04/2022 | -10,74% | -1,94 | 16,13 | 16,50 | 16,04 | 16,50 | 109M | 10.274 |
18/04/2022 | 1,92% | 0,34 | 18,07 | 17,74 | 17,71 | 18,09 | 184M | 15.291 |
14/04/2022 | 0,28% | 0,05 | 17,73 | 17,68 | 17,59 | 17,80 | 133M | 11.854 |
13/04/2022 | 0,97% | 0,17 | 17,68 | 17,64 | 17,48 | 17,77 | 129M | 14.160 |
12/04/2022 | -0,68% | -0,12 | 17,51 | 17,77 | 17,49 | 17,82 | 102M | 7.009 |
11/04/2022 | 0,17% | 0,03 | 17,63 | 17,50 | 17,50 | 17,79 | 96M | 7.972 |
08/04/2022 | 0,51% | 0,09 | 17,60 | 17,55 | 17,40 | 17,73 | 137M | 13.248 |
07/04/2022 | 0,34% | 0,06 | 17,51 | 17,40 | 17,21 | 17,53 | 108M | 10.051 |
06/04/2022 | -0,80% | -0,14 | 17,45 | 17,49 | 17,25 | 17,53 | 134M | 11.874 |
05/04/2022 | -2,66% | -0,48 | 17,59 | 18,04 | 17,56 | 18,04 | 111M | 8.753 |
04/04/2022 | -0,44% | -0,08 | 18,07 | 18,10 | 17,80 | 18,10 | 78M | 7.272 |
01/04/2022 | -0,66% | -0,12 | 18,15 | 18,39 | 18,01 | 18,44 | 115M | 12.228 |
31/03/2022 | -1,08% | -0,20 | 18,27 | 18,44 | 18,17 | 18,59 | 146M | 10.187 |
30/03/2022 | -0,43% | -0,08 | 18,47 | 18,55 | 18,34 | 18,56 | 93M | 11.228 |
29/03/2022 | 1,26% | 0,23 | 18,55 | 18,57 | 18,47 | 18,73 | 118M | 11.209 |
28/03/2022 | -0,43% | -0,08 | 18,32 | 18,47 | 18,20 | 18,59 | 86M | 8.393 |
25/03/2022 | 1,32% | 0,24 | 18,40 | 18,25 | 18,09 | 18,54 | 240M | 19.555 |
24/03/2022 | 1,17% | 0,21 | 18,16 | 18,00 | 17,90 | 18,32 | 138M | 13.734 |
23/03/2022 | -0,55% | -0,10 | 17,95 | 18,10 | 17,86 | 18,17 | 175M | 8.839 |
22/03/2022 | 1,23% | 0,22 | 18,05 | 17,99 | 17,98 | 18,27 | 202M | 22.175 |
21/03/2022 | 1,89% | 0,33 | 17,83 | 17,53 | 17,43 | 17,84 | 123M | 8.951 |
18/03/2022 | -0,23% | -0,04 | 17,50 | 17,50 | 17,29 | 17,66 | 311M | 17.536 |
17/03/2022 | 0,75% | 0,13 | 17,54 | 17,32 | 17,19 | 17,58 | 267M | 13.119 |
16/03/2022 | 1,69% | 0,29 | 17,41 | 17,12 | 17,02 | 17,41 | 170M | 15.387 |
15/03/2022 | -0,52% | -0,09 | 17,12 | 17,19 | 16,80 | 17,26 | 145M | 21.032 |
14/03/2022 | 1,00% | 0,17 | 17,21 | 17,35 | 17,09 | 17,48 | 134M | 9.377 |
11/03/2022 | -0,87% | -0,15 | 17,04 | 17,25 | 16,94 | 17,42 | 283M | 13.562 |
10/03/2022 | -0,92% | -0,16 | 17,19 | 17,11 | 16,88 | 17,27 | 153M | 12.025 |
09/03/2022 | 5,73% | 0,94 | 17,35 | 16,50 | 16,48 | 17,39 | 187M | 14.001 |
08/03/2022 | 0,86% | 0,14 | 16,41 | 16,31 | 16,16 | 16,66 | 232M | 19.748 |
07/03/2022 | -3,10% | -0,52 | 16,27 | 16,72 | 16,18 | 16,75 | 227M | 13.744 |
04/03/2022 | -1,93% | -0,33 | 16,79 | 17,15 | 16,54 | 17,15 | 169M | 11.320 |
03/03/2022 | 1,18% | 0,20 | 17,12 | 16,81 | 16,81 | 17,40 | 155M | 11.698 |
02/03/2022 | -0,82% | -0,14 | 16,92 | 17,02 | 16,65 | 17,06 | 170M | 15.247 |
25/02/2022 | 0,29% | 0,05 | 17,06 | 16,95 | 16,72 | 17,27 | 505M | 20.296 |
24/02/2022 | -2,24% | -0,39 | 17,01 | 16,89 | 16,50 | 17,01 | 218M | 18.582 |
23/02/2022 | -1,19% | -0,21 | 17,40 | 17,55 | 17,34 | 17,75 | 121M | 11.513 |
22/02/2022 | 0,00% | 0,00 | 17,61 | 17,79 | 17,53 | 17,88 | 125M | 10.473 |
21/02/2022 | -1,68% | -0,30 | 17,61 | 17,87 | 17,45 | 17,89 | 76M | 8.338 |
18/02/2022 | 0,45% | 0,08 | 17,91 | 17,99 | 17,81 | 18,01 | 116M | 9.011 |
17/02/2022 | -1,00% | -0,18 | 17,83 | 17,97 | 17,77 | 18,09 | 86M | 8.002 |
16/02/2022 | 0,84% | 0,15 | 18,01 | 17,90 | 17,77 | 18,09 | 144M | 15.906 |
15/02/2022 | 1,13% | 0,20 | 17,86 | 17,75 | 17,74 | 17,99 | 142M | 12.800 |
14/02/2022 | 0,74% | 0,13 | 17,66 | 17,53 | 17,32 | 17,66 | 169M | 14.269 |
11/02/2022 | 1,04% | 0,18 | 17,53 | 17,50 | 17,39 | 17,80 | 237M | 16.420 |
10/02/2022 | 0,81% | 0,14 | 17,35 | 17,23 | 16,93 | 17,53 | 215M | 22.006 |
09/02/2022 | -8,80% | -1,66 | 17,21 | 17,94 | 17,18 | 18,07 | 532M | 28.691 |
08/02/2022 | 0,37% | 0,07 | 18,87 | 18,83 | 18,52 | 18,97 | 187M | 14.207 |
07/02/2022 | 0,16% | 0,03 | 18,80 | 18,80 | 18,57 | 19,02 | 172M | 10.017 |
04/02/2022 | 0,21% | 0,04 | 18,77 | 18,65 | 18,58 | 18,87 | 107M | 9.433 |
03/02/2022 | 1,41% | 0,26 | 18,73 | 18,51 | 18,38 | 18,82 | 89M | 8.592 |
02/02/2022 | -1,76% | -0,33 | 18,47 | 18,71 | 18,42 | 18,76 | 86M | 7.185 |
01/02/2022 | 0,00% | 0,00 | 18,80 | 18,75 | 18,65 | 18,93 | 82M | 6.957 |
31/01/2022 | 1,08% | 0,20 | 18,80 | 18,61 | 18,42 | 18,95 | 119M | 11.110 |
28/01/2022 | 1,25% | 0,23 | 18,60 | 18,27 | 18,21 | 18,63 | 115M | 9.421 |
27/01/2022 | 0,66% | 0,12 | 18,37 | 18,42 | 18,17 | 18,62 | 141M | 12.952 |
26/01/2022 | 0,05% | 0,01 | 18,25 | 18,33 | 18,11 | 18,48 | 122M | 11.288 |
25/01/2022 | 3,46% | 0,61 | 18,24 | 17,56 | 17,48 | 18,30 | 171M | 14.146 |
24/01/2022 | 1,03% | 0,18 | 17,63 | 17,45 | 17,32 | 17,83 | 166M | 20.063 |
21/01/2022 | -0,51% | -0,09 | 17,45 | 17,38 | 17,30 | 17,71 | 99M | 11.543 |
20/01/2022 | -0,45% | -0,08 | 17,54 | 17,70 | 17,47 | 17,70 | 88M | 7.570 |
19/01/2022 | -0,11% | -0,02 | 17,62 | 17,72 | 17,47 | 17,87 | 137M | 12.710 |
18/01/2022 | 0,57% | 0,10 | 17,64 | 17,41 | 17,39 | 17,67 | 206M | 22.256 |
17/01/2022 | 0,57% | 0,10 | 17,54 | 17,43 | 17,25 | 17,57 | 84M | 14.351 |
14/01/2022 | 1,51% | 0,26 | 17,44 | 17,16 | 17,16 | 17,51 | 114M | 13.119 |
13/01/2022 | 1,12% | 0,19 | 17,18 | 17,00 | 16,89 | 17,35 | 109M | 9.608 |
12/01/2022 | -0,88% | -0,15 | 16,99 | 17,14 | 16,89 | 17,27 | 107M | 12.967 |
11/01/2022 | 1,00% | 0,17 | 17,14 | 16,98 | 16,87 | 17,14 | 119M | 16.702 |
10/01/2022 | 1,31% | 0,22 | 16,97 | 16,67 | 16,58 | 17,10 | 198M | 28.060 |
07/01/2022 | 0,42% | 0,07 | 16,75 | 16,67 | 16,40 | 16,75 | 137M | 14.263 |
06/01/2022 | 1,09% | 0,18 | 16,68 | 16,43 | 16,42 | 16,74 | 99M | 13.481 |
05/01/2022 | -0,66% | -0,11 | 16,50 | 16,51 | 16,41 | 16,73 | 95M | 14.682 |
04/01/2022 | 0,36% | 0,06 | 16,61 | 16,59 | 16,44 | 16,78 | 86M | 13.014 |
03/01/2022 | 2,22% | 0,36 | 16,55 | 16,28 | 16,28 | 16,84 | 143M | 18.567 |
30/12/2021 | -0,61% | -0,10 | 16,19 | 16,37 | 16,06 | 16,37 | 83M | 7.358 |
29/12/2021 | -0,73% | -0,12 | 16,29 | 16,44 | 16,14 | 16,48 | 84M | 10.473 |
28/12/2021 | -0,06% | -0,01 | 16,41 | 16,42 | 16,27 | 16,52 | 83M | 9.787 |
27/12/2021 | 1,05% | 0,17 | 16,42 | 16,35 | 16,24 | 16,54 | 99M | 15.508 |
23/12/2021 | -0,12% | -0,02 | 16,25 | 16,30 | 16,16 | 16,48 | 158M | 15.663 |
22/12/2021 | 0,25% | 0,04 | 16,27 | 16,29 | 16,07 | 16,29 | 90M | 6.895 |
21/12/2021 | -1,76% | -0,29 | 16,23 | 16,40 | 16,21 | 16,56 | 71M | 6.967 |
20/12/2021 | -1,90% | -0,32 | 16,52 | 16,76 | 16,36 | 16,76 | 111M | 10.358 |
17/12/2021 | -2,77% | -0,48 | 16,84 | 17,10 | 16,80 | 17,22 | 187M | 10.204 |
16/12/2021 | - | - | 17,32 | 17,24 | 17,00 | 17,46 | 152M | 17.426 |
Date,Open,High,Low,Close,Volume
30-Jun-22,14.57,14.58,14.30,14.38,177094011
29-Jun-22,15.02,15.03,14.66,14.72,91362303
28-Jun-22,15.18,15.31,14.83,14.94,80252134
27-Jun-22,14.96,15.15,14.87,15.08,49958277
24-Jun-22,15.14,15.14,14.86,14.95,53688059
23-Jun-22,15.37,15.42,14.96,14.97,95080333
22-Jun-22,15.42,15.49,15.25,15.34,72657295
21-Jun-22,15.61,15.73,15.35,15.42,73995298
20-Jun-22,15.41,15.89,15.41,15.71,65066946
17-Jun-22,15.44,15.56,15.17,15.40,190638712
15-Jun-22,15.71,15.82,15.50,15.65,132305931
14-Jun-22,15.64,15.80,15.41,15.54,64467052
13-Jun-22,15.75,15.83,15.55,15.66,88634620
10-Jun-22,15.95,16.01,15.74,15.91,113594095
09-Jun-22,16.12,16.29,15.95,16.12,107017783
08-Jun-22,16.12,16.29,16.02,16.10,94165553
07-Jun-22,16.34,16.40,16.21,16.28,76559609
06-Jun-22,16.50,16.62,16.37,16.42,47891332
03-Jun-22,16.59,16.61,16.42,16.50,74133033
02-Jun-22,16.77,16.77,16.36,16.60,110202558
01-Jun-22,16.75,16.85,16.60,16.60,101881903
31-May-22,16.80,16.92,16.65,16.88,271955369
30-May-22,16.80,16.88,16.63,16.67,80568393
27-May-22,16.62,16.88,16.56,16.80,100312454
26-May-22,16.55,16.74,16.45,16.68,110358234
25-May-22,16.58,16.70,16.45,16.61,86657981
24-May-22,16.36,16.77,16.32,16.77,165222009
23-May-22,16.40,16.51,16.33,16.45,102357096
20-May-22,16.10,16.37,16.09,16.29,187330914
19-May-22,16.01,16.08,15.87,15.98,144214496
18-May-22,16.26,16.37,15.93,16.01,184075368
17-May-22,16.15,16.36,16.13,16.31,151615992
16-May-22,15.70,16.09,15.59,16.00,161055655
13-May-22,15.55,15.75,15.49,15.66,94277298
12-May-22,15.29,15.55,15.24,15.44,109531113
11-May-22,15.08,15.47,15.08,15.36,193085507
10-May-22,15.21,15.31,15.06,15.11,178190254
09-May-22,14.76,15.17,14.64,15.07,153087483
06-May-22,14.75,15.19,14.58,14.85,242032360
05-May-22,14.94,14.94,14.43,14.56,120394814
04-May-22,14.71,15.08,14.57,15.01,111398395
03-May-22,14.79,14.87,14.60,14.84,192632693
02-May-22,14.91,14.95,14.61,14.78,127979083
29-Apr-22,15.18,15.41,14.80,14.91,188472285
28-Apr-22,15.15,15.24,14.97,15.02,90830122
27-Apr-22,15.31,15.36,15.04,15.16,114168738
26-Apr-22,15.61,15.67,15.07,15.16,140439325
25-Apr-22,15.73,15.85,15.56,15.76,109395837
22-Apr-22,15.96,16.02,15.74,15.84,121920359
20-Apr-22,16.17,16.17,16.00,16.08,76436801
19-Apr-22,16.50,16.50,16.04,16.13,108745975
18-Apr-22,17.74,18.09,17.71,18.07,184449399
14-Apr-22,17.68,17.80,17.59,17.73,132607638
13-Apr-22,17.64,17.77,17.48,17.68,128532551
12-Apr-22,17.77,17.82,17.49,17.51,102456332
11-Apr-22,17.50,17.79,17.50,17.63,95574883
08-Apr-22,17.55,17.73,17.40,17.60,137033475
07-Apr-22,17.40,17.53,17.21,17.51,108030780
06-Apr-22,17.49,17.53,17.25,17.45,133922634
05-Apr-22,18.04,18.04,17.56,17.59,110904638
04-Apr-22,18.10,18.10,17.80,18.07,78020661
01-Apr-22,18.39,18.44,18.01,18.15,115196851
31-Mar-22,18.44,18.59,18.17,18.27,146202502
30-Mar-22,18.55,18.56,18.34,18.47,92999076
29-Mar-22,18.57,18.73,18.47,18.55,118490449
28-Mar-22,18.47,18.59,18.20,18.32,85910603
25-Mar-22,18.25,18.54,18.09,18.40,239836765
24-Mar-22,18.00,18.32,17.90,18.16,137955701
23-Mar-22,18.10,18.17,17.86,17.95,174930806
22-Mar-22,17.99,18.27,17.98,18.05,201752963
21-Mar-22,17.53,17.84,17.43,17.83,122532102
18-Mar-22,17.50,17.66,17.29,17.50,310575955
17-Mar-22,17.32,17.58,17.19,17.54,267091322
16-Mar-22,17.12,17.41,17.02,17.41,170340608
15-Mar-22,17.19,17.26,16.80,17.12,145285042
14-Mar-22,17.35,17.48,17.09,17.21,134265008
11-Mar-22,17.25,17.42,16.94,17.04,283159688
10-Mar-22,17.11,17.27,16.88,17.19,152576142
09-Mar-22,16.50,17.39,16.48,17.35,187290743
08-Mar-22,16.31,16.66,16.16,16.41,232481543
07-Mar-22,16.72,16.75,16.18,16.27,227461512
04-Mar-22,17.15,17.15,16.54,16.79,169402507
03-Mar-22,16.81,17.40,16.81,17.12,155392955
02-Mar-22,17.02,17.06,16.65,16.92,169562835
25-Feb-22,16.95,17.27,16.72,17.06,505384803
24-Feb-22,16.89,17.01,16.50,17.01,218293349
23-Feb-22,17.55,17.75,17.34,17.40,120963596
22-Feb-22,17.79,17.88,17.53,17.61,124743361
21-Feb-22,17.87,17.89,17.45,17.61,76143355
18-Feb-22,17.99,18.01,17.81,17.91,115940590
17-Feb-22,17.97,18.09,17.77,17.83,86332020
16-Feb-22,17.90,18.09,17.77,18.01,144488637
15-Feb-22,17.75,17.99,17.74,17.86,141967412
14-Feb-22,17.53,17.66,17.32,17.66,168753853
11-Feb-22,17.50,17.80,17.39,17.53,236561736
10-Feb-22,17.23,17.53,16.93,17.35,214592416
09-Feb-22,17.94,18.07,17.18,17.21,531947387
08-Feb-22,18.83,18.97,18.52,18.87,186994656
07-Feb-22,18.80,19.02,18.57,18.80,172289861
04-Feb-22,18.65,18.87,18.58,18.77,106633886
03-Feb-22,18.51,18.82,18.38,18.73,88966300
02-Feb-22,18.71,18.76,18.42,18.47,85691481
01-Feb-22,18.75,18.93,18.65,18.80,81896132
31-Jan-22,18.61,18.95,18.42,18.80,119051715
28-Jan-22,18.27,18.63,18.21,18.60,115436208
27-Jan-22,18.42,18.62,18.17,18.37,140509923
26-Jan-22,18.33,18.48,18.11,18.25,121814385
25-Jan-22,17.56,18.30,17.48,18.24,170821314
24-Jan-22,17.45,17.83,17.32,17.63,166293899
21-Jan-22,17.38,17.71,17.30,17.45,98608040
20-Jan-22,17.70,17.70,17.47,17.54,87531944
19-Jan-22,17.72,17.87,17.47,17.62,136737344
18-Jan-22,17.41,17.67,17.39,17.64,206145235
17-Jan-22,17.43,17.57,17.25,17.54,84327185
14-Jan-22,17.16,17.51,17.16,17.44,114179666
13-Jan-22,17.00,17.35,16.89,17.18,108538197
12-Jan-22,17.14,17.27,16.89,16.99,107462058
11-Jan-22,16.98,17.14,16.87,17.14,118724014
10-Jan-22,16.67,17.10,16.58,16.97,197501155
07-Jan-22,16.67,16.75,16.40,16.75,136527187
06-Jan-22,16.43,16.74,16.42,16.68,98819019
05-Jan-22,16.51,16.73,16.41,16.50,94779925
04-Jan-22,16.59,16.78,16.44,16.61,86173981
03-Jan-22,16.28,16.84,16.28,16.55,142582116
30-Dec-21,16.37,16.37,16.06,16.19,82759023
29-Dec-21,16.44,16.48,16.14,16.29,84437117
28-Dec-21,16.42,16.52,16.27,16.41,83093895
27-Dec-21,16.35,16.54,16.24,16.42,98894508
23-Dec-21,16.30,16.48,16.16,16.25,157885250
22-Dec-21,16.29,16.29,16.07,16.27,90410952
21-Dec-21,16.40,16.56,16.21,16.23,71413357
20-Dec-21,16.76,16.76,16.36,16.52,111435652
17-Dec-21,17.10,17.22,16.80,16.84,187209795
16-Dec-21,17.24,17.46,17.00,17.32,152198888
*exoneração de responsabilidade e termos de uso