Cotação atual, histórico e gráfico do papel: BBSE3
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 |
04/07/2022 | -2,50% | -0,65 | 25,40 | 26,06 | 25,27 | 26,14 | 87M | 10.985 |
01/07/2022 | 0,35% | 0,09 | 26,05 | 25,99 | 25,52 | 26,22 | 125M | 16.813 |
30/06/2022 | 1,88% | 0,48 | 25,96 | 25,20 | 25,11 | 26,09 | 252M | 27.870 |
29/06/2022 | 0,12% | 0,03 | 25,48 | 25,51 | 25,44 | 26,10 | 144M | 17.141 |
28/06/2022 | 2,13% | 0,53 | 25,45 | 25,41 | 25,14 | 25,77 | 124M | 13.503 |
27/06/2022 | 0,69% | 0,17 | 24,92 | 24,69 | 24,59 | 25,20 | 84M | 9.322 |
24/06/2022 | -1,47% | -0,37 | 24,75 | 25,33 | 24,75 | 25,43 | 96M | 9.626 |
23/06/2022 | 0,36% | 0,09 | 25,12 | 24,97 | 24,90 | 25,50 | 109M | 11.922 |
22/06/2022 | -1,11% | -0,28 | 25,03 | 25,25 | 24,52 | 25,31 | 112M | 12.834 |
21/06/2022 | 0,36% | 0,09 | 25,31 | 25,22 | 24,88 | 25,46 | 198M | 17.158 |
20/06/2022 | 1,41% | 0,35 | 25,22 | 24,88 | 24,75 | 25,40 | 73M | 12.654 |
|
17/06/2022 | -0,16% | -0,04 | 24,87 | 24,58 | 24,43 | 24,95 | 157M | 15.217 |
15/06/2022 | 1,59% | 0,39 | 24,91 | 24,73 | 24,53 | 25,21 | 118M | 18.373 |
14/06/2022 | -0,08% | -0,02 | 24,52 | 24,70 | 24,37 | 24,82 | 110M | 17.840 |
13/06/2022 | -0,24% | -0,06 | 24,54 | 24,36 | 24,19 | 24,91 | 194M | 25.408 |
10/06/2022 | -2,23% | -0,56 | 24,60 | 24,94 | 24,53 | 25,05 | 95M | 15.181 |
09/06/2022 | -0,63% | -0,16 | 25,16 | 25,15 | 24,89 | 25,40 | 100M | 14.527 |
08/06/2022 | -0,39% | -0,10 | 25,32 | 25,19 | 25,02 | 25,82 | 116M | 12.088 |
07/06/2022 | -0,97% | -0,25 | 25,42 | 25,50 | 25,33 | 25,70 | 98M | 14.178 |
06/06/2022 | -0,81% | -0,21 | 25,67 | 25,89 | 25,62 | 26,19 | 61M | 8.901 |
03/06/2022 | -3,14% | -0,84 | 25,88 | 26,61 | 25,85 | 26,62 | 154M | 18.516 |
02/06/2022 | 0,00% | 0,00 | 26,72 | 26,90 | 26,21 | 26,90 | 87M | 11.700 |
01/06/2022 | -0,60% | -0,16 | 26,72 | 26,89 | 26,48 | 26,91 | 86M | 14.839 |
31/05/2022 | 1,01% | 0,27 | 26,88 | 26,66 | 26,42 | 26,94 | 264M | 15.324 |
30/05/2022 | 2,62% | 0,68 | 26,61 | 25,95 | 25,85 | 26,64 | 136M | 16.649 |
27/05/2022 | 1,41% | 0,36 | 25,93 | 25,60 | 25,60 | 26,40 | 127M | 18.354 |
26/05/2022 | -0,31% | -0,08 | 25,57 | 25,65 | 25,43 | 25,73 | 78M | 12.405 |
25/05/2022 | -0,74% | -0,19 | 25,65 | 25,65 | 25,45 | 25,81 | 74M | 11.523 |
24/05/2022 | 1,02% | 0,26 | 25,84 | 25,36 | 25,32 | 25,89 | 107M | 16.699 |
23/05/2022 | 0,43% | 0,11 | 25,58 | 25,33 | 25,10 | 25,71 | 127M | 22.334 |
20/05/2022 | 0,28% | 0,07 | 25,47 | 25,62 | 25,28 | 25,71 | 89M | 12.784 |
19/05/2022 | -0,04% | -0,01 | 25,40 | 25,41 | 25,16 | 25,50 | 55M | 9.386 |
18/05/2022 | -1,55% | -0,40 | 25,41 | 25,79 | 25,27 | 25,88 | 111M | 15.329 |
17/05/2022 | 1,14% | 0,29 | 25,81 | 25,67 | 25,58 | 25,90 | 95M | 15.568 |
16/05/2022 | -1,01% | -0,26 | 25,52 | 25,78 | 25,29 | 25,98 | 108M | 13.742 |
13/05/2022 | 1,54% | 0,39 | 25,78 | 25,42 | 25,21 | 25,82 | 78M | 10.656 |
12/05/2022 | 2,42% | 0,60 | 25,39 | 24,65 | 24,65 | 25,39 | 99M | 12.881 |
11/05/2022 | -0,76% | -0,19 | 24,79 | 24,93 | 24,58 | 25,01 | 91M | 13.107 |
10/05/2022 | -1,58% | -0,40 | 24,98 | 25,50 | 24,85 | 25,93 | 130M | 16.142 |
09/05/2022 | 1,40% | 0,35 | 25,38 | 24,84 | 24,50 | 25,41 | 108M | 16.998 |
06/05/2022 | 0,00% | 0,00 | 25,03 | 24,95 | 24,63 | 25,05 | 85M | 12.754 |
05/05/2022 | -2,30% | -0,59 | 25,03 | 25,53 | 24,70 | 25,53 | 136M | 19.740 |
04/05/2022 | 1,99% | 0,50 | 25,62 | 25,10 | 24,73 | 25,62 | 131M | 14.230 |
03/05/2022 | 0,68% | 0,17 | 25,12 | 24,76 | 24,71 | 25,12 | 109M | 14.872 |
02/05/2022 | -1,89% | -0,48 | 24,95 | 25,21 | 24,46 | 25,51 | 164M | 21.456 |
29/04/2022 | -1,78% | -0,46 | 25,43 | 26,00 | 25,13 | 26,02 | 188M | 20.040 |
28/04/2022 | -0,73% | -0,19 | 25,89 | 26,01 | 25,45 | 26,10 | 113M | 14.300 |
27/04/2022 | 0,04% | 0,01 | 26,08 | 26,25 | 25,77 | 26,30 | 80M | 11.287 |
26/04/2022 | -1,14% | -0,30 | 26,07 | 26,20 | 25,82 | 26,44 | 171M | 22.903 |
25/04/2022 | -0,08% | -0,02 | 26,37 | 26,11 | 25,77 | 26,49 | 153M | 17.933 |
22/04/2022 | -1,38% | -0,37 | 26,39 | 26,74 | 26,17 | 26,99 | 259M | 24.303 |
20/04/2022 | 2,84% | 0,74 | 26,76 | 26,00 | 25,99 | 26,84 | 218M | 22.190 |
19/04/2022 | -2,84% | -0,76 | 26,02 | 26,77 | 25,96 | 26,95 | 193M | 25.358 |
18/04/2022 | 2,37% | 0,62 | 26,78 | 26,08 | 26,08 | 26,78 | 171M | 19.303 |
14/04/2022 | 0,85% | 0,22 | 26,16 | 25,90 | 25,76 | 26,30 | 99M | 16.072 |
13/04/2022 | 0,89% | 0,23 | 25,94 | 25,78 | 25,57 | 26,07 | 161M | 24.023 |
12/04/2022 | -0,85% | -0,22 | 25,71 | 26,03 | 25,63 | 26,67 | 135M | 17.654 |
11/04/2022 | -1,03% | -0,27 | 25,93 | 26,24 | 25,90 | 26,45 | 79M | 13.076 |
08/04/2022 | 0,77% | 0,20 | 26,20 | 26,09 | 25,90 | 26,36 | 187M | 19.008 |
07/04/2022 | 0,93% | 0,24 | 26,00 | 25,80 | 25,63 | 26,46 | 251M | 22.660 |
06/04/2022 | 0,94% | 0,24 | 25,76 | 25,52 | 25,27 | 25,98 | 149M | 21.046 |
05/04/2022 | -1,09% | -0,28 | 25,52 | 25,77 | 25,43 | 25,92 | 102M | 16.415 |
04/04/2022 | -0,42% | -0,11 | 25,80 | 25,89 | 25,68 | 26,00 | 74M | 10.080 |
01/04/2022 | 1,37% | 0,35 | 25,91 | 25,68 | 25,33 | 25,97 | 248M | 30.722 |
31/03/2022 | 2,65% | 0,66 | 25,56 | 24,87 | 24,87 | 25,69 | 244M | 22.560 |
30/03/2022 | 0,40% | 0,10 | 24,90 | 24,87 | 24,70 | 24,95 | 65M | 8.399 |
29/03/2022 | 0,85% | 0,21 | 24,80 | 24,64 | 24,61 | 24,89 | 84M | 11.820 |
28/03/2022 | 0,57% | 0,14 | 24,59 | 24,45 | 24,36 | 24,70 | 89M | 13.193 |
25/03/2022 | 0,20% | 0,05 | 24,45 | 24,38 | 24,34 | 24,78 | 104M | 14.936 |
24/03/2022 | 1,46% | 0,35 | 24,40 | 24,00 | 23,90 | 24,40 | 99M | 16.847 |
23/03/2022 | -0,12% | -0,03 | 24,05 | 24,03 | 23,81 | 24,14 | 196M | 22.000 |
22/03/2022 | 1,86% | 0,44 | 24,08 | 23,72 | 23,72 | 24,21 | 132M | 21.367 |
21/03/2022 | 1,29% | 0,30 | 23,64 | 23,34 | 23,33 | 23,68 | 91M | 12.066 |
18/03/2022 | 0,17% | 0,04 | 23,34 | 23,10 | 23,08 | 23,55 | 330M | 22.935 |
17/03/2022 | 2,19% | 0,50 | 23,30 | 22,85 | 22,66 | 23,30 | 127M | 15.528 |
16/03/2022 | 1,51% | 0,34 | 22,80 | 22,51 | 22,45 | 22,83 | 105M | 16.741 |
15/03/2022 | -0,04% | -0,01 | 22,46 | 22,45 | 22,36 | 22,68 | 102M | 16.894 |
14/03/2022 | -0,13% | -0,03 | 22,47 | 22,59 | 22,29 | 22,81 | 54M | 9.609 |
11/03/2022 | -0,31% | -0,07 | 22,50 | 22,70 | 22,36 | 22,74 | 51M | 10.320 |
10/03/2022 | 0,80% | 0,18 | 22,57 | 22,20 | 22,08 | 22,67 | 86M | 13.691 |
09/03/2022 | 2,33% | 0,51 | 22,39 | 21,88 | 21,84 | 22,50 | 150M | 30.995 |
08/03/2022 | -1,00% | -0,22 | 21,88 | 22,10 | 21,78 | 22,20 | 106M | 17.211 |
07/03/2022 | -1,95% | -0,44 | 22,10 | 22,12 | 22,00 | 22,45 | 118M | 16.795 |
04/03/2022 | -2,30% | -0,53 | 22,54 | 23,07 | 22,32 | 23,17 | 132M | 18.255 |
03/03/2022 | -0,09% | -0,02 | 23,07 | 23,07 | 22,70 | 23,22 | 105M | 13.663 |
02/03/2022 | 0,22% | 0,05 | 23,09 | 22,30 | 21,86 | 23,19 | 121M | 21.868 |
25/02/2022 | 0,61% | 0,14 | 23,04 | 22,76 | 22,67 | 23,06 | 169M | 19.533 |
24/02/2022 | -0,48% | -0,11 | 22,90 | 22,54 | 22,05 | 23,12 | 119M | 16.956 |
23/02/2022 | -0,65% | -0,15 | 23,01 | 23,13 | 23,01 | 23,48 | 130M | 20.030 |
22/02/2022 | 0,17% | 0,04 | 23,16 | 23,17 | 23,11 | 23,43 | 98M | 14.649 |
21/02/2022 | -0,26% | -0,06 | 23,12 | 23,14 | 23,05 | 23,43 | 68M | 11.854 |
18/02/2022 | 0,04% | 0,01 | 23,18 | 23,26 | 23,15 | 23,35 | 71M | 9.720 |
17/02/2022 | 0,39% | 0,09 | 23,17 | 23,01 | 22,84 | 23,29 | 106M | 12.849 |
16/02/2022 | -0,26% | -0,06 | 23,08 | 23,10 | 22,63 | 23,19 | 126M | 22.651 |
15/02/2022 | -0,98% | -0,23 | 23,14 | 23,50 | 23,10 | 23,66 | 120M | 15.381 |
14/02/2022 | 2,68% | 0,61 | 23,37 | 22,78 | 22,71 | 23,44 | 202M | 26.458 |
11/02/2022 | -6,57% | -1,60 | 22,76 | 23,00 | 22,47 | 23,14 | 334M | 37.292 |
10/02/2022 | 0,37% | 0,09 | 24,36 | 24,37 | 23,99 | 24,57 | 287M | 26.697 |
09/02/2022 | 0,71% | 0,17 | 24,27 | 24,10 | 24,05 | 24,48 | 217M | 20.153 |
08/02/2022 | -0,17% | -0,04 | 24,10 | 24,20 | 23,92 | 24,69 | 161M | 18.750 |
07/02/2022 | 5,74% | 1,31 | 24,14 | 23,29 | 23,20 | 24,23 | 255M | 30.574 |
04/02/2022 | -0,44% | -0,10 | 22,83 | 22,93 | 22,53 | 22,94 | 57M | 9.621 |
03/02/2022 | 0,57% | 0,13 | 22,93 | 22,80 | 22,58 | 23,07 | 78M | 16.259 |
02/02/2022 | -1,26% | -0,29 | 22,80 | 23,05 | 22,80 | 23,19 | 96M | 12.031 |
01/02/2022 | -0,22% | -0,05 | 23,09 | 23,10 | 22,91 | 23,43 | 106M | 17.563 |
31/01/2022 | 2,03% | 0,46 | 23,14 | 22,64 | 22,59 | 23,25 | 144M | 17.823 |
28/01/2022 | 1,30% | 0,29 | 22,68 | 22,18 | 22,14 | 22,76 | 134M | 20.088 |
27/01/2022 | 5,91% | 1,25 | 22,39 | 21,12 | 21,12 | 22,66 | 191M | 21.933 |
26/01/2022 | 0,05% | 0,01 | 21,14 | 21,13 | 21,02 | 21,37 | 198M | 20.200 |
25/01/2022 | 0,96% | 0,20 | 21,13 | 20,85 | 20,60 | 21,21 | 99M | 13.515 |
24/01/2022 | 1,50% | 0,31 | 20,93 | 20,74 | 20,38 | 21,11 | 138M | 21.761 |
21/01/2022 | 0,34% | 0,07 | 20,62 | 20,46 | 20,27 | 20,74 | 63M | 13.297 |
20/01/2022 | -0,63% | -0,13 | 20,55 | 20,70 | 20,32 | 20,76 | 112M | 14.618 |
19/01/2022 | 1,82% | 0,37 | 20,68 | 20,48 | 20,25 | 20,75 | 141M | 24.202 |
18/01/2022 | 3,25% | 0,64 | 20,31 | 19,67 | 19,41 | 20,34 | 178M | 29.160 |
17/01/2022 | 1,13% | 0,22 | 19,67 | 19,45 | 19,30 | 19,94 | 82M | 15.716 |
14/01/2022 | 1,41% | 0,27 | 19,45 | 19,20 | 19,15 | 19,45 | 64M | 11.293 |
13/01/2022 | 0,16% | 0,03 | 19,18 | 19,15 | 19,06 | 19,41 | 101M | 17.479 |
12/01/2022 | -0,93% | -0,18 | 19,15 | 19,34 | 19,02 | 19,47 | 177M | 21.632 |
11/01/2022 | 0,10% | 0,02 | 19,33 | 19,40 | 19,18 | 19,45 | 66M | 14.334 |
10/01/2022 | -2,47% | -0,49 | 19,31 | 19,76 | 19,01 | 19,76 | 137M | 25.551 |
07/01/2022 | -3,13% | -0,64 | 19,80 | 20,45 | 19,78 | 20,45 | 147M | 19.450 |
06/01/2022 | 0,69% | 0,14 | 20,44 | 20,30 | 20,20 | 20,65 | 84M | 15.486 |
05/01/2022 | -1,22% | -0,25 | 20,30 | 20,53 | 20,25 | 20,75 | 82M | 15.807 |
04/01/2022 | -0,24% | -0,05 | 20,55 | 20,61 | 20,50 | 20,79 | 55M | 11.923 |
03/01/2022 | -0,72% | -0,15 | 20,60 | 20,92 | 20,50 | 21,12 | 62M | 17.496 |
30/12/2021 | 0,39% | 0,08 | 20,75 | 20,70 | 20,58 | 21,05 | 149M | 11.043 |
29/12/2021 | -0,58% | -0,12 | 20,67 | 20,79 | 20,48 | 20,84 | 31M | 6.753 |
28/12/2021 | 0,19% | 0,04 | 20,79 | 20,75 | 20,59 | 20,90 | 55M | 11.815 |
27/12/2021 | 0,63% | 0,13 | 20,75 | 20,60 | 20,57 | 20,85 | 44M | 8.025 |
23/12/2021 | 0,54% | 0,11 | 20,62 | 20,58 | 20,47 | 20,93 | 53M | 9.990 |
22/12/2021 | -0,05% | -0,01 | 20,51 | 20,56 | 20,30 | 20,65 | 46M | 7.362 |
21/12/2021 | 0,69% | 0,14 | 20,52 | 20,40 | 20,10 | 20,55 | 83M | 15.241 |
20/12/2021 | - | - | 20,38 | 20,52 | 20,16 | 20,52 | 62M | 11.183 |
Date,Open,High,Low,Close,Volume
04-Jul-22,26.06,26.14,25.27,25.40,86606872
01-Jul-22,25.99,26.22,25.52,26.05,125396356
30-Jun-22,25.20,26.09,25.11,25.96,252027921
29-Jun-22,25.51,26.10,25.44,25.48,144434439
28-Jun-22,25.41,25.77,25.14,25.45,124311543
27-Jun-22,24.69,25.20,24.59,24.92,84469316
24-Jun-22,25.33,25.43,24.75,24.75,96428527
23-Jun-22,24.97,25.50,24.90,25.12,108921352
22-Jun-22,25.25,25.31,24.52,25.03,111732383
21-Jun-22,25.22,25.46,24.88,25.31,197836641
20-Jun-22,24.88,25.40,24.75,25.22,73173608
17-Jun-22,24.58,24.95,24.43,24.87,157125581
15-Jun-22,24.73,25.21,24.53,24.91,118448683
14-Jun-22,24.70,24.82,24.37,24.52,110207127
13-Jun-22,24.36,24.91,24.19,24.54,194070956
10-Jun-22,24.94,25.05,24.53,24.60,94894542
09-Jun-22,25.15,25.40,24.89,25.16,100492752
08-Jun-22,25.19,25.82,25.02,25.32,116285045
07-Jun-22,25.50,25.70,25.33,25.42,97526111
06-Jun-22,25.89,26.19,25.62,25.67,61404887
03-Jun-22,26.61,26.62,25.85,25.88,154257323
02-Jun-22,26.90,26.90,26.21,26.72,86538118
01-Jun-22,26.89,26.91,26.48,26.72,86430502
31-May-22,26.66,26.94,26.42,26.88,263777518
30-May-22,25.95,26.64,25.85,26.61,135719621
27-May-22,25.60,26.40,25.60,25.93,127411134
26-May-22,25.65,25.73,25.43,25.57,77775993
25-May-22,25.65,25.81,25.45,25.65,74267610
24-May-22,25.36,25.89,25.32,25.84,107249885
23-May-22,25.33,25.71,25.10,25.58,126567180
20-May-22,25.62,25.71,25.28,25.47,88605695
19-May-22,25.41,25.50,25.16,25.40,55247490
18-May-22,25.79,25.88,25.27,25.41,111365341
17-May-22,25.67,25.90,25.58,25.81,95425366
16-May-22,25.78,25.98,25.29,25.52,107884528
13-May-22,25.42,25.82,25.21,25.78,77528628
12-May-22,24.65,25.39,24.65,25.39,99085636
11-May-22,24.93,25.01,24.58,24.79,91181161
10-May-22,25.50,25.93,24.85,24.98,129597168
09-May-22,24.84,25.41,24.50,25.38,108196979
06-May-22,24.95,25.05,24.63,25.03,84678896
05-May-22,25.53,25.53,24.70,25.03,135630140
04-May-22,25.10,25.62,24.73,25.62,131427791
03-May-22,24.76,25.12,24.71,25.12,109118801
02-May-22,25.21,25.51,24.46,24.95,163590572
29-Apr-22,26.00,26.02,25.13,25.43,188382771
28-Apr-22,26.01,26.10,25.45,25.89,112795980
27-Apr-22,26.25,26.30,25.77,26.08,79748606
26-Apr-22,26.20,26.44,25.82,26.07,170601035
25-Apr-22,26.11,26.49,25.77,26.37,153236773
22-Apr-22,26.74,26.99,26.17,26.39,258691893
20-Apr-22,26.00,26.84,25.99,26.76,218370755
19-Apr-22,26.77,26.95,25.96,26.02,192632240
18-Apr-22,26.08,26.78,26.08,26.78,171205673
14-Apr-22,25.90,26.30,25.76,26.16,99449691
13-Apr-22,25.78,26.07,25.57,25.94,160566577
12-Apr-22,26.03,26.67,25.63,25.71,134576419
11-Apr-22,26.24,26.45,25.90,25.93,78654262
08-Apr-22,26.09,26.36,25.90,26.20,186579249
07-Apr-22,25.80,26.46,25.63,26.00,251087866
06-Apr-22,25.52,25.98,25.27,25.76,148675271
05-Apr-22,25.77,25.92,25.43,25.52,101604718
04-Apr-22,25.89,26.00,25.68,25.80,74058884
01-Apr-22,25.68,25.97,25.33,25.91,248170310
31-Mar-22,24.87,25.69,24.87,25.56,243503728
30-Mar-22,24.87,24.95,24.70,24.90,65463043
29-Mar-22,24.64,24.89,24.61,24.80,83998748
28-Mar-22,24.45,24.70,24.36,24.59,88765931
25-Mar-22,24.38,24.78,24.34,24.45,104164502
24-Mar-22,24.00,24.40,23.90,24.40,99163641
23-Mar-22,24.03,24.14,23.81,24.05,196055313
22-Mar-22,23.72,24.21,23.72,24.08,132029016
21-Mar-22,23.34,23.68,23.33,23.64,90589887
18-Mar-22,23.10,23.55,23.08,23.34,329946765
17-Mar-22,22.85,23.30,22.66,23.30,127267514
16-Mar-22,22.51,22.83,22.45,22.80,105332354
15-Mar-22,22.45,22.68,22.36,22.46,102068827
14-Mar-22,22.59,22.81,22.29,22.47,53753963
11-Mar-22,22.70,22.74,22.36,22.50,51153690
10-Mar-22,22.20,22.67,22.08,22.57,86074941
09-Mar-22,21.88,22.50,21.84,22.39,149922949
08-Mar-22,22.10,22.20,21.78,21.88,105715197
07-Mar-22,22.12,22.45,22.00,22.10,117690835
04-Mar-22,23.07,23.17,22.32,22.54,131954401
03-Mar-22,23.07,23.22,22.70,23.07,105464868
02-Mar-22,22.30,23.19,21.86,23.09,121133887
25-Feb-22,22.76,23.06,22.67,23.04,169033520
24-Feb-22,22.54,23.12,22.05,22.90,118782409
23-Feb-22,23.13,23.48,23.01,23.01,129757704
22-Feb-22,23.17,23.43,23.11,23.16,98095160
21-Feb-22,23.14,23.43,23.05,23.12,67671156
18-Feb-22,23.26,23.35,23.15,23.18,70827602
17-Feb-22,23.01,23.29,22.84,23.17,106067583
16-Feb-22,23.10,23.19,22.63,23.08,125529450
15-Feb-22,23.50,23.66,23.10,23.14,120453316
14-Feb-22,22.78,23.44,22.71,23.37,202073767
11-Feb-22,23.00,23.14,22.47,22.76,334021458
10-Feb-22,24.37,24.57,23.99,24.36,287021619
09-Feb-22,24.10,24.48,24.05,24.27,216839340
08-Feb-22,24.20,24.69,23.92,24.10,160556530
07-Feb-22,23.29,24.23,23.20,24.14,254559650
04-Feb-22,22.93,22.94,22.53,22.83,56954005
03-Feb-22,22.80,23.07,22.58,22.93,77576884
02-Feb-22,23.05,23.19,22.80,22.80,96081988
01-Feb-22,23.10,23.43,22.91,23.09,105623375
31-Jan-22,22.64,23.25,22.59,23.14,144332034
28-Jan-22,22.18,22.76,22.14,22.68,133777537
27-Jan-22,21.12,22.66,21.12,22.39,190889510
26-Jan-22,21.13,21.37,21.02,21.14,197777419
25-Jan-22,20.85,21.21,20.60,21.13,98640037
24-Jan-22,20.74,21.11,20.38,20.93,137694695
21-Jan-22,20.46,20.74,20.27,20.62,62759574
20-Jan-22,20.70,20.76,20.32,20.55,112111075
19-Jan-22,20.48,20.75,20.25,20.68,140969244
18-Jan-22,19.67,20.34,19.41,20.31,177865713
17-Jan-22,19.45,19.94,19.30,19.67,81982856
14-Jan-22,19.20,19.45,19.15,19.45,64367205
13-Jan-22,19.15,19.41,19.06,19.18,101142754
12-Jan-22,19.34,19.47,19.02,19.15,176741129
11-Jan-22,19.40,19.45,19.18,19.33,65700460
10-Jan-22,19.76,19.76,19.01,19.31,136844061
07-Jan-22,20.45,20.45,19.78,19.80,146888801
06-Jan-22,20.30,20.65,20.20,20.44,84480370
05-Jan-22,20.53,20.75,20.25,20.30,81707626
04-Jan-22,20.61,20.79,20.50,20.55,54525160
03-Jan-22,20.92,21.12,20.50,20.60,62207628
30-Dec-21,20.70,21.05,20.58,20.75,148800460
29-Dec-21,20.79,20.84,20.48,20.67,31358255
28-Dec-21,20.75,20.90,20.59,20.79,54608573
27-Dec-21,20.60,20.85,20.57,20.75,44301383
23-Dec-21,20.58,20.93,20.47,20.62,53138161
22-Dec-21,20.56,20.65,20.30,20.51,45781084
21-Dec-21,20.40,20.55,20.10,20.52,82946558
20-Dec-21,20.52,20.52,20.16,20.38,61658037
*exoneração de responsabilidade e termos de uso