Cotação atual, histórico e gráfico do papel: BBOV11
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 |
| 18/05/2022 | -2,37% | -1,32 | 54,45 | 56,40 | 54,45 | 56,40 | 22M | 40 |
| 17/05/2022 | 0,13% | 0,07 | 55,77 | 56,21 | 55,68 | 56,21 | 291K | 47 |
| 16/05/2022 | 1,64% | 0,90 | 55,70 | 54,80 | 54,80 | 55,75 | 907K | 28 |
| 13/05/2022 | 1,20% | 0,65 | 54,80 | 55,00 | 54,80 | 55,28 | 900K | 26 |
| 12/05/2022 | 1,08% | 0,58 | 54,15 | 53,58 | 53,39 | 54,25 | 23M | 134 |
| 11/05/2022 | 0,89% | 0,47 | 53,57 | 53,66 | 53,28 | 54,08 | 22M | 29 |
| 10/05/2022 | -0,09% | -0,05 | 53,10 | 53,26 | 52,69 | 53,28 | 1M | 80 |
| 09/05/2022 | -1,86% | -1,01 | 53,15 | 54,15 | 52,85 | 54,15 | 3M | 107 |
| 06/05/2022 | 0,39% | 0,21 | 54,16 | 53,95 | 53,43 | 54,49 | 5M | 222 |
| 05/05/2022 | -3,26% | -1,82 | 53,95 | 54,31 | 53,48 | 54,91 | 16M | 43 |
| 04/05/2022 | 2,12% | 1,16 | 55,77 | 54,50 | 53,90 | 55,77 | 3M | 52 |
|
|
| 03/05/2022 | -0,16% | -0,09 | 54,61 | 54,88 | 54,53 | 55,01 | 329K | 22 |
| 02/05/2022 | -0,91% | -0,50 | 54,70 | 55,50 | 54,07 | 55,76 | 4M | 66 |
| 29/04/2022 | -2,13% | -1,20 | 55,20 | 57,00 | 55,20 | 57,66 | 4M | 22 |
| 28/04/2022 | 0,09% | 0,05 | 56,40 | 56,09 | 55,96 | 56,75 | 453K | 20 |
| 27/04/2022 | 1,17% | 0,65 | 56,35 | 56,31 | 56,06 | 56,51 | 144K | 133 |
| 26/04/2022 | -2,28% | -1,30 | 55,70 | 56,26 | 55,55 | 56,26 | 3M | 513 |
| 25/04/2022 | 0,18% | 0,10 | 57,00 | 57,00 | 56,06 | 57,00 | 6M | 566 |
| 22/04/2022 | -2,90% | -1,70 | 56,90 | 58,40 | 56,80 | 58,40 | 19M | 300 |
| 20/04/2022 | -0,91% | -0,54 | 58,60 | 59,14 | 58,54 | 59,14 | 2M | 23 |
| 19/04/2022 | -0,61% | -0,36 | 59,14 | 59,50 | 58,65 | 59,50 | 18M | 24 |
| 18/04/2022 | -0,50% | -0,30 | 59,50 | 60,05 | 59,17 | 60,05 | 2M | 46 |
| 14/04/2022 | -0,08% | -0,05 | 59,80 | 60,60 | 59,39 | 60,60 | 6M | 264 |
| 13/04/2022 | 0,20% | 0,12 | 59,85 | 59,72 | 59,69 | 60,12 | 781K | 37 |
| 12/04/2022 | -0,33% | -0,20 | 59,73 | 59,93 | 59,72 | 60,76 | 361K | 25 |
| 11/04/2022 | -1,51% | -0,92 | 59,93 | 60,00 | 59,73 | 60,38 | 13M | 88 |
| 08/04/2022 | -0,49% | -0,30 | 60,85 | 61,49 | 60,34 | 61,49 | 874K | 60 |
| 07/04/2022 | 0,56% | 0,34 | 61,15 | 60,81 | 60,54 | 61,15 | 2M | 29 |
| 06/04/2022 | -0,18% | -0,11 | 60,81 | 60,51 | 60,21 | 62,20 | 11M | 448 |
| 05/04/2022 | -1,98% | -1,23 | 60,92 | 62,24 | 60,64 | 62,32 | 660K | 44 |
| 04/04/2022 | -0,27% | -0,17 | 62,15 | 62,32 | 62,01 | 62,32 | 760K | 44 |
| 01/04/2022 | 0,87% | 0,54 | 62,32 | 62,30 | 62,10 | 62,40 | 12M | 81 |
| 31/03/2022 | 0,08% | 0,05 | 61,78 | 61,73 | 61,67 | 62,05 | 12K | 18 |
| 30/03/2022 | 0,02% | 0,01 | 61,73 | 61,72 | 61,50 | 61,80 | 2M | 39 |
| 29/03/2022 | 1,43% | 0,87 | 61,72 | 60,85 | 60,85 | 61,98 | 3M | 126 |
| 28/03/2022 | -0,33% | -0,20 | 60,85 | 61,06 | 60,62 | 61,16 | 50K | 37 |
| 25/03/2022 | 0,08% | 0,05 | 61,05 | 61,00 | 60,94 | 61,79 | 432K | 47 |
| 24/03/2022 | 1,06% | 0,64 | 61,00 | 60,29 | 60,21 | 61,16 | 41M | 940 |
| 23/03/2022 | 0,43% | 0,26 | 60,36 | 60,10 | 59,82 | 60,72 | 342K | 35 |
| 22/03/2022 | 0,92% | 0,55 | 60,10 | 59,54 | 59,54 | 60,56 | 106K | 28 |
| 21/03/2022 | 0,93% | 0,55 | 59,55 | 59,01 | 59,01 | 59,67 | 597K | 69 |
| 18/03/2022 | 1,81% | 1,05 | 59,00 | 57,95 | 57,53 | 59,05 | 1M | 28 |
| 17/03/2022 | 1,40% | 0,80 | 57,95 | 57,15 | 57,10 | 57,97 | 338K | 21 |
| 16/03/2022 | 2,24% | 1,25 | 57,15 | 55,90 | 55,90 | 57,15 | 29M | 137 |
| 15/03/2022 | -0,83% | -0,47 | 55,90 | 56,37 | 55,37 | 56,37 | 23M | 410 |
| 14/03/2022 | -2,78% | -1,61 | 56,37 | 57,75 | 56,35 | 57,75 | 547K | 76 |
| 11/03/2022 | -0,41% | -0,24 | 57,98 | 58,54 | 57,98 | 58,65 | 15K | 25 |
| 10/03/2022 | -0,60% | -0,35 | 58,22 | 58,56 | 57,53 | 58,56 | 62K | 14 |
| 09/03/2022 | 2,43% | 1,39 | 58,57 | 57,18 | 57,18 | 58,57 | 30M | 84 |
| 08/03/2022 | -0,30% | -0,17 | 57,18 | 57,57 | 57,00 | 57,83 | 2M | 114 |
| 07/03/2022 | -1,87% | -1,09 | 57,35 | 58,43 | 57,35 | 59,00 | 90K | 27 |
| 04/03/2022 | -1,35% | -0,80 | 58,44 | 59,02 | 58,23 | 59,02 | 2M | 36 |
| 03/03/2022 | 0,37% | 0,22 | 59,24 | 59,02 | 59,02 | 59,50 | 3M | 69 |
| 02/03/2022 | 2,45% | 1,41 | 59,02 | 57,63 | 57,63 | 59,40 | 421K | 48 |
| 25/02/2022 | 0,45% | 0,26 | 57,61 | 57,33 | 57,02 | 57,61 | 410K | 21 |
| 24/02/2022 | -0,09% | -0,05 | 57,35 | 57,00 | 55,83 | 57,39 | 116K | 44 |
| 23/02/2022 | -1,12% | -0,65 | 57,40 | 58,25 | 57,36 | 58,34 | 402K | 32 |
| 22/02/2022 | 1,49% | 0,85 | 58,05 | 57,20 | 57,05 | 58,25 | 4M | 101 |
| 21/02/2022 | -1,33% | -0,77 | 57,20 | 57,96 | 57,20 | 58,16 | 29K | 19 |
| 18/02/2022 | -0,33% | -0,19 | 57,97 | 58,44 | 57,97 | 58,59 | 20K | 19 |
| 17/02/2022 | -1,76% | -1,04 | 58,16 | 59,00 | 57,97 | 59,00 | 156K | 31 |
| 16/02/2022 | 0,53% | 0,31 | 59,20 | 59,01 | 58,89 | 59,39 | 110K | 136 |
| 15/02/2022 | 1,01% | 0,59 | 58,89 | 58,30 | 58,29 | 58,97 | 214K | 20 |
| 14/02/2022 | 0,17% | 0,10 | 58,30 | 58,74 | 58,20 | 58,74 | 45K | 40 |
| 11/02/2022 | 0,19% | 0,11 | 58,20 | 58,10 | 58,00 | 58,98 | 351K | 63 |
| 10/02/2022 | 1,01% | 0,58 | 58,09 | 58,00 | 57,62 | 58,34 | 330K | 523 |
| 09/02/2022 | 0,03% | 0,02 | 57,51 | 57,49 | 57,17 | 58,00 | 1M | 127 |
| 08/02/2022 | 0,12% | 0,07 | 57,49 | 57,42 | 57,01 | 57,49 | 273K | 19 |
| 07/02/2022 | -0,47% | -0,27 | 57,42 | 57,88 | 57,23 | 57,88 | 7M | 39 |
| 04/02/2022 | 0,77% | 0,44 | 57,69 | 57,25 | 56,69 | 58,20 | 584K | 146 |
| 03/02/2022 | -0,57% | -0,33 | 57,25 | 57,53 | 57,14 | 57,53 | 54K | 24 |
| 02/02/2022 | -1,05% | -0,61 | 57,58 | 57,98 | 57,44 | 57,98 | 262K | 11 |
| 01/02/2022 | 0,92% | 0,53 | 58,19 | 57,65 | 57,19 | 58,50 | 319K | 31 |
| 31/01/2022 | 0,19% | 0,11 | 57,66 | 57,50 | 57,30 | 57,70 | 38M | 77 |
| 28/01/2022 | -0,24% | -0,14 | 57,55 | 57,75 | 57,20 | 57,85 | 8M | 118 |
| 27/01/2022 | 0,12% | 0,07 | 57,69 | 57,04 | 57,04 | 58,00 | 3M | 30 |
| 26/01/2022 | 2,07% | 1,17 | 57,62 | 56,62 | 56,62 | 58,10 | 102K | 41 |
| 25/01/2022 | 2,17% | 1,20 | 56,45 | 55,25 | 55,16 | 56,45 | 90K | 20 |
| 24/01/2022 | -1,25% | -0,70 | 55,25 | 55,95 | 54,77 | 55,95 | 473K | 30 |
| 21/01/2022 | -0,27% | -0,15 | 55,95 | 56,10 | 55,82 | 56,19 | 528K | 30 |
| 20/01/2022 | 1,01% | 0,56 | 56,10 | 55,54 | 55,08 | 56,33 | 4M | 31 |
| 19/01/2022 | 1,57% | 0,86 | 55,54 | 54,73 | 54,73 | 55,90 | 4M | 42 |
| 18/01/2022 | -0,16% | -0,09 | 54,68 | 54,48 | 54,48 | 54,80 | 265K | 14 |
| 17/01/2022 | -0,33% | -0,18 | 54,77 | 54,67 | 54,48 | 54,77 | 16K | 32 |
| 14/01/2022 | 1,72% | 0,93 | 54,95 | 54,02 | 54,00 | 55,00 | 2M | 54 |
| 13/01/2022 | -0,57% | -0,31 | 54,02 | 53,55 | 53,55 | 54,44 | 2M | 20 |
| 12/01/2022 | 2,28% | 1,21 | 54,33 | 53,30 | 53,30 | 54,33 | 52K | 30 |
| 11/01/2022 | 1,76% | 0,92 | 53,12 | 52,20 | 52,20 | 53,18 | 45K | 32 |
| 10/01/2022 | -0,67% | -0,35 | 52,20 | 52,54 | 51,98 | 52,54 | 151K | 31 |
| 07/01/2022 | 0,65% | 0,34 | 52,55 | 52,21 | 51,86 | 52,57 | 137K | 17 |
| 06/01/2022 | 0,77% | 0,40 | 52,21 | 51,81 | 51,37 | 52,36 | 28M | 37 |
| 05/01/2022 | -2,65% | -1,41 | 51,81 | 52,75 | 51,81 | 52,98 | 358K | 27 |
| 04/01/2022 | 0,04% | 0,02 | 53,22 | 53,48 | 52,89 | 54,12 | 25M | 63 |
| 03/01/2022 | -1,30% | -0,70 | 53,20 | 54,34 | 53,20 | 54,40 | 42M | 33 |
| 30/12/2021 | 0,94% | 0,50 | 53,90 | 53,50 | 53,50 | 53,94 | 39K | 20 |
| 29/12/2021 | -0,58% | -0,31 | 53,40 | 53,63 | 53,40 | 53,82 | 58K | 5 |
| 28/12/2021 | -1,01% | -0,55 | 53,71 | 53,72 | 53,67 | 53,80 | 203K | 12 |
| 27/12/2021 | 0,93% | 0,50 | 54,26 | 53,79 | 53,69 | 54,90 | 22M | 78 |
| 23/12/2021 | -0,17% | -0,09 | 53,76 | 53,87 | 53,70 | 54,10 | 121K | 17 |
| 22/12/2021 | -0,28% | -0,15 | 53,85 | 54,00 | 53,55 | 54,20 | 3K | 12 |
| 21/12/2021 | 0,50% | 0,27 | 54,00 | 53,73 | 53,73 | 54,25 | 2M | 37 |
| 20/12/2021 | -2,01% | -1,10 | 53,73 | 54,50 | 53,46 | 54,50 | 5M | 76 |
| 17/12/2021 | -0,92% | -0,51 | 54,83 | 55,34 | 54,68 | 55,76 | 8M | 62 |
| 16/12/2021 | 0,62% | 0,34 | 55,34 | 55,50 | 55,34 | 55,62 | 891K | 16 |
| 15/12/2021 | 0,47% | 0,26 | 55,00 | 54,74 | 54,27 | 55,12 | 3M | 46 |
| 14/12/2021 | -1,26% | -0,70 | 54,74 | 55,99 | 54,59 | 55,99 | 2M | 35 |
| 13/12/2021 | 0,16% | 0,09 | 55,44 | 55,35 | 55,34 | 56,10 | 561K | 27 |
| 10/12/2021 | 1,36% | 0,74 | 55,35 | 55,11 | 55,02 | 55,53 | 359K | 22 |
| 09/12/2021 | -1,64% | -0,91 | 54,61 | 55,43 | 54,40 | 55,52 | 271K | 30 |
| 08/12/2021 | 0,93% | 0,51 | 55,52 | 55,01 | 55,01 | 55,52 | 653K | 18 |
| 07/12/2021 | 0,11% | 0,06 | 55,01 | 55,18 | 55,01 | 55,55 | 277K | 27 |
| 06/12/2021 | 2,48% | 1,33 | 54,95 | 54,02 | 54,02 | 55,10 | 327K | 34 |
| 03/12/2021 | 0,75% | 0,40 | 53,62 | 54,33 | 53,58 | 54,66 | 966K | 29 |
| 02/12/2021 | 3,20% | 1,65 | 53,22 | 51,81 | 51,81 | 53,33 | 565K | 23 |
| 01/12/2021 | -1,13% | -0,59 | 51,57 | 52,16 | 51,57 | 53,16 | 526K | 34 |
| 30/11/2021 | -1,27% | -0,67 | 52,16 | 52,70 | 51,45 | 52,83 | 2M | 54 |
| 29/11/2021 | 0,88% | 0,46 | 52,83 | 53,11 | 52,69 | 53,42 | 21M | 24 |
| 26/11/2021 | -3,66% | -1,99 | 52,37 | 54,35 | 52,03 | 54,35 | 936K | 46 |
| 25/11/2021 | 1,27% | 0,68 | 54,36 | 53,67 | 53,67 | 54,53 | 17M | 22 |
| 24/11/2021 | 1,21% | 0,64 | 53,68 | 53,03 | 52,71 | 53,68 | 18M | 16 |
| 23/11/2021 | 1,05% | 0,55 | 53,04 | 53,00 | 52,38 | 53,12 | 5M | 66 |
| 22/11/2021 | -0,83% | -0,44 | 52,49 | 52,91 | 52,40 | 53,57 | 814K | 30 |
| 19/11/2021 | 0,99% | 0,52 | 52,93 | 52,42 | 52,42 | 53,29 | 31M | 185 |
| 18/11/2021 | -0,89% | -0,47 | 52,41 | 52,59 | 52,35 | 53,09 | 4M | 79 |
| 17/11/2021 | -1,38% | -0,74 | 52,88 | 53,78 | 52,56 | 54,25 | 27M | 76 |
| 16/11/2021 | -1,83% | -1,00 | 53,62 | 54,26 | 53,46 | 54,50 | 19M | 56 |
| 12/11/2021 | -1,16% | -0,64 | 54,62 | 55,25 | 54,26 | 55,56 | 12M | 98 |
| 11/11/2021 | 1,60% | 0,87 | 55,26 | 55,00 | 55,00 | 55,65 | 2M | 45 |
| 10/11/2021 | 0,44% | 0,24 | 54,39 | 54,80 | 53,03 | 54,98 | 8M | 118 |
| 09/11/2021 | 0,54% | 0,29 | 54,15 | 53,86 | 53,85 | 54,64 | 5M | 77 |
| 08/11/2021 | 0,07% | 0,04 | 53,86 | 53,82 | 53,51 | 54,20 | 23M | 78 |
| 05/11/2021 | 1,34% | 0,71 | 53,82 | 53,65 | 53,57 | 54,10 | 23M | 34 |
| 04/11/2021 | -1,70% | -0,92 | 53,11 | 54,03 | 52,80 | 54,76 | 43M | 247 |
| 03/11/2021 | - | - | 54,03 | 53,96 | 53,69 | 54,74 | 25M | 138 |
Date,Open,High,Low,Close,Volume
18-May-22,56.40,56.40,54.45,54.45,22374267
17-May-22,56.21,56.21,55.68,55.77,290988
16-May-22,54.80,55.75,54.80,55.70,907157
13-May-22,55.00,55.28,54.80,54.80,900224
12-May-22,53.58,54.25,53.39,54.15,23443843
11-May-22,53.66,54.08,53.28,53.57,21706087
10-May-22,53.26,53.28,52.69,53.10,1037864
09-May-22,54.15,54.15,52.85,53.15,3466383
06-May-22,53.95,54.49,53.43,54.16,4995416
05-May-22,54.31,54.91,53.48,53.95,16451572
04-May-22,54.50,55.77,53.90,55.77,2970674
03-May-22,54.88,55.01,54.53,54.61,328950
02-May-22,55.50,55.76,54.07,54.70,4101880
29-Apr-22,57.00,57.66,55.20,55.20,3969449
28-Apr-22,56.09,56.75,55.96,56.40,453420
27-Apr-22,56.31,56.51,56.06,56.35,144159
26-Apr-22,56.26,56.26,55.55,55.70,3308514
25-Apr-22,57.00,57.00,56.06,57.00,5769998
22-Apr-22,58.40,58.40,56.80,56.90,18687587
20-Apr-22,59.14,59.14,58.54,58.60,1713196
19-Apr-22,59.50,59.50,58.65,59.14,18158696
18-Apr-22,60.05,60.05,59.17,59.50,1627978
14-Apr-22,60.60,60.60,59.39,59.80,5605688
13-Apr-22,59.72,60.12,59.69,59.85,781480
12-Apr-22,59.93,60.76,59.72,59.73,360927
11-Apr-22,60.00,60.38,59.73,59.93,13385577
08-Apr-22,61.49,61.49,60.34,60.85,873830
07-Apr-22,60.81,61.15,60.54,61.15,2348407
06-Apr-22,60.51,62.20,60.21,60.81,10787734
05-Apr-22,62.24,62.32,60.64,60.92,660255
04-Apr-22,62.32,62.32,62.01,62.15,759731
01-Apr-22,62.30,62.40,62.10,62.32,11858362
31-Mar-22,61.73,62.05,61.67,61.78,11617
30-Mar-22,61.72,61.80,61.50,61.73,1840126
29-Mar-22,60.85,61.98,60.85,61.72,2867843
28-Mar-22,61.06,61.16,60.62,60.85,49854
25-Mar-22,61.00,61.79,60.94,61.05,432466
24-Mar-22,60.29,61.16,60.21,61.00,40548259
23-Mar-22,60.10,60.72,59.82,60.36,341987
22-Mar-22,59.54,60.56,59.54,60.10,106451
21-Mar-22,59.01,59.67,59.01,59.55,596854
18-Mar-22,57.95,59.05,57.53,59.00,1025212
17-Mar-22,57.15,57.97,57.10,57.95,337718
16-Mar-22,55.90,57.15,55.90,57.15,29410241
15-Mar-22,56.37,56.37,55.37,55.90,22692446
14-Mar-22,57.75,57.75,56.35,56.37,547079
11-Mar-22,58.54,58.65,57.98,57.98,14931
10-Mar-22,58.56,58.56,57.53,58.22,61791
09-Mar-22,57.18,58.57,57.18,58.57,29882935
08-Mar-22,57.57,57.83,57.00,57.18,1958593
07-Mar-22,58.43,59.00,57.35,57.35,89861
04-Mar-22,59.02,59.02,58.23,58.44,2363418
03-Mar-22,59.02,59.50,59.02,59.24,2849578
02-Mar-22,57.63,59.40,57.63,59.02,420808
25-Feb-22,57.33,57.61,57.02,57.61,410485
24-Feb-22,57.00,57.39,55.83,57.35,115747
23-Feb-22,58.25,58.34,57.36,57.40,402383
22-Feb-22,57.20,58.25,57.05,58.05,3622541
21-Feb-22,57.96,58.16,57.20,57.20,28941
18-Feb-22,58.44,58.59,57.97,57.97,19745
17-Feb-22,59.00,59.00,57.97,58.16,155881
16-Feb-22,59.01,59.39,58.89,59.20,109659
15-Feb-22,58.30,58.97,58.29,58.89,214306
14-Feb-22,58.74,58.74,58.20,58.30,45258
11-Feb-22,58.10,58.98,58.00,58.20,350597
10-Feb-22,58.00,58.34,57.62,58.09,330154
09-Feb-22,57.49,58.00,57.17,57.51,1337570
08-Feb-22,57.42,57.49,57.01,57.49,273151
07-Feb-22,57.88,57.88,57.23,57.42,6527772
04-Feb-22,57.25,58.20,56.69,57.69,584468
03-Feb-22,57.53,57.53,57.14,57.25,54448
02-Feb-22,57.98,57.98,57.44,57.58,262428
01-Feb-22,57.65,58.50,57.19,58.19,318842
31-Jan-22,57.50,57.70,57.30,57.66,37739764
28-Jan-22,57.75,57.85,57.20,57.55,8419371
27-Jan-22,57.04,58.00,57.04,57.69,3086229
26-Jan-22,56.62,58.10,56.62,57.62,102361
25-Jan-22,55.25,56.45,55.16,56.45,90063
24-Jan-22,55.95,55.95,54.77,55.25,473239
21-Jan-22,56.10,56.19,55.82,55.95,528055
20-Jan-22,55.54,56.33,55.08,56.10,3808320
19-Jan-22,54.73,55.90,54.73,55.54,4110419
18-Jan-22,54.48,54.80,54.48,54.68,264947
17-Jan-22,54.67,54.77,54.48,54.77,16345
14-Jan-22,54.02,55.00,54.00,54.95,2366057
13-Jan-22,53.55,54.44,53.55,54.02,2164759
12-Jan-22,53.30,54.33,53.30,54.33,52018
11-Jan-22,52.20,53.18,52.20,53.12,45162
10-Jan-22,52.54,52.54,51.98,52.20,150805
07-Jan-22,52.21,52.57,51.86,52.55,137210
06-Jan-22,51.81,52.36,51.37,52.21,27687639
05-Jan-22,52.75,52.98,51.81,51.81,357703
04-Jan-22,53.48,54.12,52.89,53.22,25050899
03-Jan-22,54.34,54.40,53.20,53.20,41991988
30-Dec-21,53.50,53.94,53.50,53.90,39384
29-Dec-21,53.63,53.82,53.40,53.40,57944
28-Dec-21,53.72,53.80,53.67,53.71,203351
27-Dec-21,53.79,54.90,53.69,54.26,22265128
23-Dec-21,53.87,54.10,53.70,53.76,121321
22-Dec-21,54.00,54.20,53.55,53.85,2642
21-Dec-21,53.73,54.25,53.73,54.00,2430548
20-Dec-21,54.50,54.50,53.46,53.73,4931961
17-Dec-21,55.34,55.76,54.68,54.83,7881573
16-Dec-21,55.50,55.62,55.34,55.34,891216
15-Dec-21,54.74,55.12,54.27,55.00,2607466
14-Dec-21,55.99,55.99,54.59,54.74,1608739
13-Dec-21,55.35,56.10,55.34,55.44,561086
10-Dec-21,55.11,55.53,55.02,55.35,358532
09-Dec-21,55.43,55.52,54.40,54.61,271471
08-Dec-21,55.01,55.52,55.01,55.52,653065
07-Dec-21,55.18,55.55,55.01,55.01,276962
06-Dec-21,54.02,55.10,54.02,54.95,327227
03-Dec-21,54.33,54.66,53.58,53.62,965768
02-Dec-21,51.81,53.33,51.81,53.22,565092
01-Dec-21,52.16,53.16,51.57,51.57,526036
30-Nov-21,52.70,52.83,51.45,52.16,2434052
29-Nov-21,53.11,53.42,52.69,52.83,21292800
26-Nov-21,54.35,54.35,52.03,52.37,936187
25-Nov-21,53.67,54.53,53.67,54.36,16891716
24-Nov-21,53.03,53.68,52.71,53.68,17826702
23-Nov-21,53.00,53.12,52.38,53.04,5101809
22-Nov-21,52.91,53.57,52.40,52.49,814068
19-Nov-21,52.42,53.29,52.42,52.93,31223764
18-Nov-21,52.59,53.09,52.35,52.41,4252451
17-Nov-21,53.78,54.25,52.56,52.88,26740455
16-Nov-21,54.26,54.50,53.46,53.62,18883747
12-Nov-21,55.25,55.56,54.26,54.62,11596521
11-Nov-21,55.00,55.65,55.00,55.26,2225527
10-Nov-21,54.80,54.98,53.03,54.39,8472739
09-Nov-21,53.86,54.64,53.85,54.15,5104424
08-Nov-21,53.82,54.20,53.51,53.86,23020228
05-Nov-21,53.65,54.10,53.57,53.82,23307591
04-Nov-21,54.03,54.76,52.80,53.11,43339377
03-Nov-21,53.96,54.74,53.69,54.03,24698364
*exoneração de responsabilidade e termos de uso