Cotação atual, histórico e gráfico do papel: BBFI11B
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 |
| 08/12/2023 | 0,09% | 1,10 | 1.216,00 | 1.225,56 | 1.190,00 | 1.275,12 | 636K | 217 |
| 07/12/2023 | 2,78% | 32,85 | 1.214,90 | 1.196,72 | 1.185,01 | 1.236,99 | 654K | 280 |
| 06/12/2023 | 4,79% | 54,05 | 1.182,05 | 1.140,00 | 1.139,98 | 1.266,00 | 860K | 216 |
| 05/12/2023 | 2,45% | 27,00 | 1.128,00 | 1.106,01 | 1.106,01 | 1.155,98 | 369K | 214 |
| 04/12/2023 | -3,41% | -38,86 | 1.101,00 | 1.150,00 | 1.064,01 | 1.150,00 | 617K | 203 |
| 01/12/2023 | 2,37% | 26,36 | 1.139,86 | 1.106,29 | 1.067,01 | 1.139,99 | 535K | 201 |
| 30/11/2023 | 12,47% | 123,50 | 1.113,50 | 1.010,01 | 1.010,01 | 1.200,00 | 960K | 262 |
| 29/11/2023 | 16,47% | 139,98 | 990,00 | 1.000,00 | 920,04 | 1.015,10 | 1M | 399 |
| 28/11/2023 | 1,19% | 10,02 | 850,02 | 840,00 | 839,83 | 860,00 | 153K | 79 |
| 27/11/2023 | -1,52% | -13,00 | 840,00 | 845,30 | 830,01 | 859,72 | 436K | 92 |
| 24/11/2023 | -0,81% | -7,00 | 853,00 | 859,99 | 851,21 | 859,99 | 23K | 20 |
|
|
| 23/11/2023 | 1,77% | 14,99 | 860,00 | 844,35 | 838,00 | 860,00 | 403K | 96 |
| 22/11/2023 | -0,82% | -6,99 | 845,01 | 846,00 | 841,51 | 851,49 | 184K | 77 |
| 21/11/2023 | 0,00% | 0,00 | 852,00 | 852,00 | 840,03 | 852,00 | 205K | 122 |
| 20/11/2023 | -1,62% | -14,00 | 852,00 | 860,01 | 840,01 | 866,00 | 177K | 141 |
| 17/11/2023 | -1,21% | -10,60 | 866,00 | 876,98 | 865,00 | 876,98 | 137K | 104 |
| 16/11/2023 | -0,01% | -0,06 | 876,60 | 877,00 | 852,01 | 890,88 | 336K | 143 |
| 14/11/2023 | -1,28% | -11,34 | 876,66 | 888,00 | 875,02 | 891,91 | 68K | 51 |
| 13/11/2023 | -0,45% | -3,99 | 888,00 | 864,13 | 864,13 | 893,89 | 59K | 36 |
| 10/11/2023 | 6,83% | 56,99 | 891,99 | 845,00 | 842,03 | 897,89 | 194K | 112 |
| 09/11/2023 | -6,39% | -57,00 | 835,00 | 892,02 | 835,00 | 908,92 | 165K | 67 |
| 08/11/2023 | -1,11% | -10,00 | 892,00 | 908,50 | 892,00 | 908,50 | 181K | 70 |
| 07/11/2023 | 0,01% | 0,12 | 902,00 | 904,00 | 901,00 | 908,97 | 46K | 23 |
| 06/11/2023 | -0,34% | -3,11 | 901,88 | 904,98 | 898,01 | 904,98 | 60K | 25 |
| 03/11/2023 | 1,00% | 8,99 | 904,99 | 896,02 | 896,00 | 908,97 | 107K | 58 |
| 01/11/2023 | -2,92% | -26,98 | 896,00 | 932,84 | 894,00 | 932,84 | 133K | 75 |
| 31/10/2023 | -0,22% | -2,03 | 922,98 | 930,00 | 920,01 | 932,85 | 98K | 50 |
| 30/10/2023 | -0,53% | -4,97 | 925,01 | 929,98 | 920,00 | 932,91 | 44K | 37 |
| 27/10/2023 | 0,64% | 5,87 | 929,98 | 932,90 | 920,00 | 932,90 | 54K | 34 |
| 26/10/2023 | 0,01% | 0,06 | 924,11 | 924,30 | 924,11 | 932,00 | 86K | 32 |
| 25/10/2023 | 0,00% | 0,02 | 924,05 | 925,99 | 924,00 | 932,89 | 157K | 39 |
| 24/10/2023 | -0,43% | -3,97 | 924,03 | 947,95 | 924,00 | 949,99 | 128K | 59 |
| 23/10/2023 | 0,11% | 1,00 | 928,00 | 930,01 | 924,90 | 947,82 | 129K | 62 |
| 20/10/2023 | -2,21% | -20,94 | 927,00 | 947,92 | 927,00 | 947,92 | 101K | 52 |
| 19/10/2023 | 1,17% | 10,94 | 947,94 | 936,50 | 936,50 | 949,79 | 32K | 18 |
| 18/10/2023 | 0,21% | 2,00 | 937,00 | 935,01 | 935,00 | 951,97 | 42K | 21 |
| 17/10/2023 | 0,00% | 0,00 | 935,00 | 934,99 | 928,16 | 935,00 | 168K | 54 |
| 16/10/2023 | -1,06% | -10,00 | 935,00 | 945,00 | 935,00 | 957,11 | 133K | 65 |
| 13/10/2023 | 1,60% | 14,92 | 945,00 | 946,00 | 937,03 | 950,03 | 213K | 46 |
| 11/10/2023 | -0,23% | -2,13 | 930,08 | 932,21 | 930,00 | 946,49 | 183K | 51 |
| 10/10/2023 | -1,91% | -18,15 | 932,21 | 940,01 | 930,00 | 949,49 | 166K | 74 |
| 09/10/2023 | 0,04% | 0,36 | 950,36 | 950,00 | 940,00 | 965,99 | 161K | 73 |
| 06/10/2023 | -2,95% | -28,89 | 950,00 | 962,07 | 950,00 | 969,00 | 94K | 55 |
| 05/10/2023 | 2,50% | 23,89 | 978,89 | 971,00 | 955,00 | 980,00 | 152K | 67 |
| 04/10/2023 | -0,21% | -2,00 | 955,00 | 957,00 | 955,00 | 972,00 | 123K | 39 |
| 03/10/2023 | -0,83% | -8,00 | 957,00 | 965,00 | 956,01 | 981,99 | 168K | 69 |
| 02/10/2023 | -1,03% | -10,00 | 965,00 | 988,38 | 965,00 | 1.009,95 | 76K | 40 |
| 29/09/2023 | 1,13% | 10,90 | 975,00 | 964,10 | 951,21 | 975,00 | 234K | 58 |
| 28/09/2023 | 0,16% | 1,56 | 964,10 | 963,00 | 963,00 | 979,28 | 116K | 39 |
| 27/09/2023 | 0,05% | 0,44 | 962,54 | 962,00 | 962,00 | 979,99 | 83K | 28 |
| 26/09/2023 | -0,09% | -0,90 | 962,10 | 978,87 | 962,00 | 978,87 | 300K | 71 |
| 25/09/2023 | -1,72% | -16,84 | 963,00 | 979,89 | 962,50 | 980,00 | 188K | 56 |
| 22/09/2023 | -0,02% | -0,16 | 979,84 | 980,00 | 969,99 | 984,97 | 140K | 55 |
| 21/09/2023 | -0,20% | -1,99 | 980,00 | 981,99 | 970,21 | 984,97 | 150K | 50 |
| 20/09/2023 | 0,10% | 0,99 | 981,99 | 970,03 | 965,02 | 989,87 | 94K | 43 |
| 19/09/2023 | -0,12% | -1,21 | 981,00 | 981,50 | 976,01 | 990,79 | 132K | 50 |
| 18/09/2023 | 0,43% | 4,18 | 982,21 | 978,03 | 975,00 | 990,48 | 223K | 61 |
| 15/09/2023 | -0,61% | -5,97 | 978,03 | 991,00 | 965,00 | 991,00 | 131K | 62 |
| 14/09/2023 | 0,20% | 2,00 | 984,00 | 982,00 | 976,02 | 984,00 | 162K | 52 |
| 13/09/2023 | 0,31% | 3,00 | 982,00 | 975,13 | 975,13 | 984,99 | 185K | 65 |
| 12/09/2023 | -0,51% | -5,00 | 979,00 | 984,00 | 975,00 | 984,00 | 128K | 50 |
| 11/09/2023 | -0,71% | -7,00 | 984,00 | 991,00 | 981,00 | 999,99 | 100K | 46 |
| 08/09/2023 | 0,30% | 3,00 | 991,00 | 987,00 | 985,00 | 995,00 | 79K | 34 |
| 06/09/2023 | -0,20% | -2,00 | 988,00 | 998,93 | 980,01 | 998,93 | 69K | 43 |
| 05/09/2023 | 0,10% | 1,00 | 990,00 | 988,99 | 983,00 | 990,00 | 106K | 35 |
| 04/09/2023 | 0,00% | -0,01 | 989,00 | 989,01 | 975,01 | 995,00 | 254K | 93 |
| 01/09/2023 | -0,90% | -8,99 | 989,01 | 990,61 | 970,00 | 1.004,92 | 194K | 98 |
| 31/08/2023 | 0,48% | 4,74 | 998,00 | 993,27 | 993,27 | 1.000,00 | 207K | 53 |
| 30/08/2023 | 0,21% | 2,12 | 993,26 | 991,14 | 991,14 | 1.004,86 | 113K | 41 |
| 29/08/2023 | -0,59% | -5,86 | 991,14 | 997,00 | 991,00 | 1.004,87 | 177K | 85 |
| 28/08/2023 | -0,40% | -4,00 | 997,00 | 1.000,00 | 991,00 | 1.001,00 | 197K | 55 |
| 25/08/2023 | 1,01% | 10,00 | 1.001,00 | 990,00 | 990,00 | 1.004,99 | 197K | 72 |
| 24/08/2023 | -0,10% | -1,01 | 991,00 | 991,00 | 990,61 | 1.002,99 | 287K | 100 |
| 23/08/2023 | -1,39% | -13,99 | 992,01 | 1.015,99 | 990,00 | 1.015,99 | 404K | 117 |
| 22/08/2023 | -0,98% | -10,00 | 1.006,00 | 1.005,00 | 1.001,01 | 1.010,00 | 211K | 86 |
| 21/08/2023 | -0,39% | -4,00 | 1.016,00 | 1.020,00 | 1.014,03 | 1.020,00 | 174K | 60 |
| 18/08/2023 | 0,00% | 0,00 | 1.020,00 | 1.024,99 | 1.014,70 | 1.028,99 | 160K | 59 |
| 17/08/2023 | 0,47% | 4,80 | 1.020,00 | 1.020,20 | 1.015,29 | 1.029,94 | 101K | 64 |
| 16/08/2023 | -0,78% | -7,98 | 1.015,20 | 1.017,01 | 1.012,89 | 1.049,81 | 209K | 78 |
| 15/08/2023 | -1,90% | -19,85 | 1.023,18 | 1.043,02 | 1.015,01 | 1.043,02 | 222K | 108 |
| 14/08/2023 | -1,69% | -17,98 | 1.043,03 | 1.078,90 | 1.041,03 | 1.078,99 | 150K | 67 |
| 11/08/2023 | -0,84% | -8,99 | 1.061,01 | 1.070,00 | 1.061,01 | 1.084,59 | 118K | 55 |
| 10/08/2023 | -1,02% | -11,00 | 1.070,00 | 1.088,00 | 1.066,03 | 1.088,00 | 166K | 47 |
| 09/08/2023 | -1,10% | -11,99 | 1.081,00 | 1.092,94 | 1.051,50 | 1.092,94 | 347K | 114 |
| 08/08/2023 | 0,74% | 7,99 | 1.092,99 | 1.085,00 | 1.070,00 | 1.094,99 | 289K | 84 |
| 07/08/2023 | -1,38% | -15,20 | 1.085,00 | 1.099,87 | 1.070,01 | 1.099,98 | 164K | 56 |
| 04/08/2023 | -0,88% | -9,80 | 1.100,20 | 1.108,00 | 1.080,00 | 1.109,78 | 240K | 80 |
| 03/08/2023 | 0,82% | 8,99 | 1.110,00 | 1.104,00 | 1.104,00 | 1.122,97 | 190K | 65 |
| 02/08/2023 | 1,38% | 15,01 | 1.101,01 | 1.090,00 | 1.090,00 | 1.105,00 | 70K | 36 |
| 01/08/2023 | -3,08% | -34,50 | 1.086,00 | 1.109,49 | 1.070,01 | 1.109,49 | 155K | 60 |
| 31/07/2023 | 0,58% | 6,50 | 1.120,50 | 1.115,00 | 1.115,00 | 1.125,00 | 160K | 62 |
| 28/07/2023 | 0,36% | 4,00 | 1.114,00 | 1.110,00 | 1.110,00 | 1.129,28 | 161K | 65 |
| 27/07/2023 | 0,01% | 0,07 | 1.110,00 | 1.109,93 | 1.101,01 | 1.115,00 | 89K | 31 |
| 26/07/2023 | 0,00% | -0,01 | 1.109,93 | 1.109,93 | 1.101,00 | 1.109,94 | 125K | 43 |
| 25/07/2023 | -0,05% | -0,56 | 1.109,94 | 1.111,98 | 1.090,01 | 1.111,98 | 93K | 48 |
| 24/07/2023 | 0,05% | 0,50 | 1.110,50 | 1.115,00 | 1.100,00 | 1.115,99 | 80K | 57 |
| 21/07/2023 | 0,43% | 4,79 | 1.110,00 | 1.108,00 | 1.106,71 | 1.116,00 | 89K | 40 |
| 20/07/2023 | -0,72% | -7,98 | 1.105,21 | 1.113,18 | 1.102,00 | 1.113,18 | 52K | 35 |
| 19/07/2023 | 1,15% | 12,67 | 1.113,19 | 1.110,00 | 1.104,00 | 1.113,99 | 119K | 52 |
| 18/07/2023 | -0,40% | -4,46 | 1.100,52 | 1.105,00 | 1.100,00 | 1.115,79 | 176K | 70 |
| 17/07/2023 | -0,45% | -5,03 | 1.104,98 | 1.110,01 | 1.100,00 | 1.121,01 | 270K | 91 |
| 14/07/2023 | -0,10% | -1,12 | 1.110,01 | 1.111,01 | 1.105,00 | 1.132,00 | 186K | 85 |
| 13/07/2023 | 0,46% | 5,08 | 1.111,13 | 1.110,01 | 1.110,01 | 1.139,96 | 118K | 53 |
| 12/07/2023 | -0,45% | -4,98 | 1.106,05 | 1.125,01 | 1.100,00 | 1.135,00 | 94K | 53 |
| 11/07/2023 | -1,24% | -13,97 | 1.111,03 | 1.128,00 | 1.111,03 | 1.129,88 | 130K | 37 |
| 10/07/2023 | -1,27% | -14,49 | 1.125,00 | 1.139,47 | 1.115,03 | 1.139,47 | 183K | 87 |
| 07/07/2023 | 5,51% | 59,49 | 1.139,49 | 1.081,07 | 1.081,07 | 1.139,83 | 177K | 87 |
| 06/07/2023 | 1,96% | 20,81 | 1.080,00 | 1.061,01 | 1.061,01 | 1.090,00 | 179K | 78 |
| 05/07/2023 | -2,83% | -30,81 | 1.059,19 | 1.098,00 | 1.050,04 | 1.114,00 | 454K | 187 |
| 04/07/2023 | -3,46% | -39,01 | 1.090,00 | 1.132,00 | 1.087,00 | 1.147,99 | 315K | 126 |
| 03/07/2023 | -0,96% | -10,97 | 1.129,01 | 1.132,79 | 1.120,50 | 1.159,96 | 286K | 107 |
| 30/06/2023 | -0,70% | -8,02 | 1.139,98 | 1.149,97 | 1.092,15 | 1.149,97 | 251K | 141 |
| 29/06/2023 | 3,05% | 34,00 | 1.148,00 | 1.137,99 | 1.058,30 | 1.148,00 | 340K | 128 |
| 28/06/2023 | -0,36% | -3,99 | 1.114,00 | 1.120,01 | 1.110,01 | 1.148,95 | 297K | 99 |
| 27/06/2023 | -2,36% | -27,01 | 1.117,99 | 1.145,01 | 1.110,50 | 1.166,92 | 422K | 145 |
| 26/06/2023 | -2,05% | -23,99 | 1.145,00 | 1.162,01 | 1.142,00 | 1.168,00 | 149K | 64 |
| 23/06/2023 | 2,45% | 27,99 | 1.168,99 | 1.145,06 | 1.145,06 | 1.174,87 | 129K | 73 |
| 22/06/2023 | -0,61% | -7,06 | 1.141,00 | 1.162,90 | 1.141,00 | 1.178,97 | 271K | 115 |
| 21/06/2023 | 0,70% | 8,01 | 1.148,06 | 1.150,01 | 1.145,01 | 1.178,94 | 233K | 85 |
| 20/06/2023 | -1,72% | -19,95 | 1.140,05 | 1.152,20 | 1.130,00 | 1.178,92 | 551K | 188 |
| 19/06/2023 | -0,85% | -10,00 | 1.160,00 | 1.170,00 | 1.156,00 | 1.228,89 | 832K | 279 |
| 16/06/2023 | -7,87% | -100,00 | 1.170,00 | 1.261,05 | 1.164,94 | 1.289,93 | 1M | 346 |
| 15/06/2023 | -1,55% | -20,00 | 1.270,00 | 1.274,03 | 1.258,07 | 1.298,00 | 335K | 133 |
| 14/06/2023 | -0,39% | -5,00 | 1.290,00 | 1.295,00 | 1.255,00 | 1.300,00 | 579K | 168 |
| 13/06/2023 | -0,77% | -10,00 | 1.295,00 | 1.305,01 | 1.281,00 | 1.320,01 | 344K | 142 |
| 12/06/2023 | -1,14% | -15,02 | 1.305,00 | 1.326,00 | 1.286,01 | 1.354,89 | 475K | 188 |
| 09/06/2023 | 0,00% | 0,01 | 1.320,02 | 1.346,50 | 1.320,02 | 1.373,99 | 324K | 117 |
| 07/06/2023 | 0,61% | 8,01 | 1.320,01 | 1.345,38 | 1.312,03 | 1.398,99 | 772K | 225 |
| 06/06/2023 | -8,32% | -118,99 | 1.312,00 | 1.430,01 | 1.300,00 | 1.468,99 | 1M | 313 |
| 05/06/2023 | -1,90% | -27,76 | 1.430,99 | 1.458,75 | 1.430,00 | 1.499,81 | 355K | 112 |
| 02/06/2023 | 0,53% | 7,75 | 1.458,75 | 1.451,00 | 1.451,00 | 1.495,00 | 458K | 149 |
| 01/06/2023 | -17,37% | -305,02 | 1.451,00 | 1.440,00 | 1.302,02 | 1.499,98 | 2M | 639 |
| 31/05/2023 | -1,39% | -24,75 | 1.756,02 | 1.770,00 | 1.756,00 | 1.799,00 | 300K | 106 |
| 30/05/2023 | - | - | 1.780,77 | 1.730,03 | 1.682,03 | 1.780,77 | 424K | 107 |
Date,Open,High,Low,Close,Volume
08-Dec-23,1225.56,1275.12,1190.00,1216.00,636376
07-Dec-23,1196.72,1236.99,1185.01,1214.90,654267
06-Dec-23,1140.00,1266.00,1139.98,1182.05,860081
05-Dec-23,1106.01,1155.98,1106.01,1128.00,368901
04-Dec-23,1150.00,1150.00,1064.01,1101.00,617309
01-Dec-23,1106.29,1139.99,1067.01,1139.86,534556
30-Nov-23,1010.01,1200.00,1010.01,1113.50,960475
29-Nov-23,1000.00,1015.10,920.04,990.00,1277241
28-Nov-23,840.00,860.00,839.83,850.02,153069
27-Nov-23,845.30,859.72,830.01,840.00,436487
24-Nov-23,859.99,859.99,851.21,853.00,23088
23-Nov-23,844.35,860.00,838.00,860.00,403424
22-Nov-23,846.00,851.49,841.51,845.01,183554
21-Nov-23,852.00,852.00,840.03,852.00,205421
20-Nov-23,860.01,866.00,840.01,852.00,176882
17-Nov-23,876.98,876.98,865.00,866.00,137490
16-Nov-23,877.00,890.88,852.01,876.60,336182
14-Nov-23,888.00,891.91,875.02,876.66,67817
13-Nov-23,864.13,893.89,864.13,888.00,58759
10-Nov-23,845.00,897.89,842.03,891.99,194261
09-Nov-23,892.02,908.92,835.00,835.00,165181
08-Nov-23,908.50,908.50,892.00,892.00,180563
07-Nov-23,904.00,908.97,901.00,902.00,46021
06-Nov-23,904.98,904.98,898.01,901.88,60397
03-Nov-23,896.02,908.97,896.00,904.99,107172
01-Nov-23,932.84,932.84,894.00,896.00,133417
31-Oct-23,930.00,932.85,920.01,922.98,98103
30-Oct-23,929.98,932.91,920.00,925.01,44434
27-Oct-23,932.90,932.90,920.00,929.98,53792
26-Oct-23,924.30,932.00,924.11,924.11,86093
25-Oct-23,925.99,932.89,924.00,924.05,156973
24-Oct-23,947.95,949.99,924.00,924.03,127822
23-Oct-23,930.01,947.82,924.90,928.00,129486
20-Oct-23,947.92,947.92,927.00,927.00,100855
19-Oct-23,936.50,949.79,936.50,947.94,31958
18-Oct-23,935.01,951.97,935.00,937.00,42251
17-Oct-23,934.99,935.00,928.16,935.00,167795
16-Oct-23,945.00,957.11,935.00,935.00,133417
13-Oct-23,946.00,950.03,937.03,945.00,213071
11-Oct-23,932.21,946.49,930.00,930.08,183062
10-Oct-23,940.01,949.49,930.00,932.21,166444
09-Oct-23,950.00,965.99,940.00,950.36,161036
06-Oct-23,962.07,969.00,950.00,950.00,94175
05-Oct-23,971.00,980.00,955.00,978.89,152158
04-Oct-23,957.00,972.00,955.00,955.00,122704
03-Oct-23,965.00,981.99,956.01,957.00,167509
02-Oct-23,988.38,1009.95,965.00,965.00,75553
29-Sep-23,964.10,975.00,951.21,975.00,233892
28-Sep-23,963.00,979.28,963.00,964.10,115873
27-Sep-23,962.00,979.99,962.00,962.54,83260
26-Sep-23,978.87,978.87,962.00,962.10,299609
25-Sep-23,979.89,980.00,962.50,963.00,188460
22-Sep-23,980.00,984.97,969.99,979.84,140225
21-Sep-23,981.99,984.97,970.21,980.00,149712
20-Sep-23,970.03,989.87,965.02,981.99,93862
19-Sep-23,981.50,990.79,976.01,981.00,131608
18-Sep-23,978.03,990.48,975.00,982.21,222703
15-Sep-23,991.00,991.00,965.00,978.03,130645
14-Sep-23,982.00,984.00,976.02,984.00,162098
13-Sep-23,975.13,984.99,975.13,982.00,185420
12-Sep-23,984.00,984.00,975.00,979.00,128233
11-Sep-23,991.00,999.99,981.00,984.00,99629
08-Sep-23,987.00,995.00,985.00,991.00,79246
06-Sep-23,998.93,998.93,980.01,988.00,69297
05-Sep-23,988.99,990.00,983.00,990.00,105530
04-Sep-23,989.01,995.00,975.01,989.00,253896
01-Sep-23,990.61,1004.92,970.00,989.01,193990
31-Aug-23,993.27,1000.00,993.27,998.00,206533
30-Aug-23,991.14,1004.86,991.14,993.26,113393
29-Aug-23,997.00,1004.87,991.00,991.14,176930
28-Aug-23,1000.00,1001.00,991.00,997.00,196665
25-Aug-23,990.00,1004.99,990.00,1001.00,196705
24-Aug-23,991.00,1002.99,990.61,991.00,287188
23-Aug-23,1015.99,1015.99,990.00,992.01,403815
22-Aug-23,1005.00,1010.00,1001.01,1006.00,211229
21-Aug-23,1020.00,1020.00,1014.03,1016.00,173898
18-Aug-23,1024.99,1028.99,1014.70,1020.00,159889
17-Aug-23,1020.20,1029.94,1015.29,1020.00,101072
16-Aug-23,1017.01,1049.81,1012.89,1015.20,209418
15-Aug-23,1043.02,1043.02,1015.01,1023.18,221980
14-Aug-23,1078.90,1078.99,1041.03,1043.03,149649
11-Aug-23,1070.00,1084.59,1061.01,1061.01,118273
10-Aug-23,1088.00,1088.00,1066.03,1070.00,165753
09-Aug-23,1092.94,1092.94,1051.50,1081.00,346635
08-Aug-23,1085.00,1094.99,1070.00,1092.99,288889
07-Aug-23,1099.87,1099.98,1070.01,1085.00,163715
04-Aug-23,1108.00,1109.78,1080.00,1100.20,240025
03-Aug-23,1104.00,1122.97,1104.00,1110.00,189916
02-Aug-23,1090.00,1105.00,1090.00,1101.01,70251
01-Aug-23,1109.49,1109.49,1070.01,1086.00,154959
31-Jul-23,1115.00,1125.00,1115.00,1120.50,160270
28-Jul-23,1110.00,1129.28,1110.00,1114.00,161047
27-Jul-23,1109.93,1115.00,1101.01,1110.00,88700
26-Jul-23,1109.93,1109.94,1101.00,1109.93,124756
25-Jul-23,1111.98,1111.98,1090.01,1109.94,92808
24-Jul-23,1115.00,1115.99,1100.00,1110.50,79779
21-Jul-23,1108.00,1116.00,1106.71,1110.00,88805
20-Jul-23,1113.18,1113.18,1102.00,1105.21,51944
19-Jul-23,1110.00,1113.99,1104.00,1113.19,118701
18-Jul-23,1105.00,1115.79,1100.00,1100.52,176009
17-Jul-23,1110.01,1121.01,1100.00,1104.98,270286
14-Jul-23,1111.01,1132.00,1105.00,1110.01,186163
13-Jul-23,1110.01,1139.96,1110.01,1111.13,118494
12-Jul-23,1125.01,1135.00,1100.00,1106.05,94415
11-Jul-23,1128.00,1129.88,1111.03,1111.03,129825
10-Jul-23,1139.47,1139.47,1115.03,1125.00,183492
07-Jul-23,1081.07,1139.83,1081.07,1139.49,177359
06-Jul-23,1061.01,1090.00,1061.01,1080.00,179122
05-Jul-23,1098.00,1114.00,1050.04,1059.19,454074
04-Jul-23,1132.00,1147.99,1087.00,1090.00,314898
03-Jul-23,1132.79,1159.96,1120.50,1129.01,285927
30-Jun-23,1149.97,1149.97,1092.15,1139.98,251181
29-Jun-23,1137.99,1148.00,1058.30,1148.00,339648
28-Jun-23,1120.01,1148.95,1110.01,1114.00,297437
27-Jun-23,1145.01,1166.92,1110.50,1117.99,422403
26-Jun-23,1162.01,1168.00,1142.00,1145.00,149341
23-Jun-23,1145.06,1174.87,1145.06,1168.99,128980
22-Jun-23,1162.90,1178.97,1141.00,1141.00,271093
21-Jun-23,1150.01,1178.94,1145.01,1148.06,232649
20-Jun-23,1152.20,1178.92,1130.00,1140.05,551381
19-Jun-23,1170.00,1228.89,1156.00,1160.00,832223
16-Jun-23,1261.05,1289.93,1164.94,1170.00,1281315
15-Jun-23,1274.03,1298.00,1258.07,1270.00,334840
14-Jun-23,1295.00,1300.00,1255.00,1290.00,579155
13-Jun-23,1305.01,1320.01,1281.00,1295.00,344102
12-Jun-23,1326.00,1354.89,1286.01,1305.00,475136
09-Jun-23,1346.50,1373.99,1320.02,1320.02,323688
07-Jun-23,1345.38,1398.99,1312.03,1320.01,771944
06-Jun-23,1430.01,1468.99,1300.00,1312.00,1113799
05-Jun-23,1458.75,1499.81,1430.00,1430.99,354746
02-Jun-23,1451.00,1495.00,1451.00,1458.75,458245
01-Jun-23,1440.00,1499.98,1302.02,1451.00,2366823
31-May-23,1770.00,1799.00,1756.00,1756.02,299817
30-May-23,1730.03,1780.77,1682.03,1780.77,423770
*exoneração de responsabilidade e termos de uso