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 |
26/07/2024 | 1,47% | 0,50 | 34,60 | 34,13 | 34,12 | 34,69 | 129M | 10.845 |
25/07/2024 | -0,29% | -0,10 | 34,10 | 34,15 | 34,01 | 34,30 | 110M | 11.361 |
24/07/2024 | 0,12% | 0,04 | 34,20 | 34,16 | 33,95 | 34,38 | 99M | 12.082 |
23/07/2024 | -0,84% | -0,29 | 34,16 | 34,43 | 34,06 | 34,62 | 132M | 15.076 |
22/07/2024 | 1,03% | 0,35 | 34,45 | 34,20 | 34,01 | 34,57 | 106M | 7.672 |
19/07/2024 | -0,81% | -0,28 | 34,10 | 34,35 | 34,00 | 34,51 | 82M | 8.083 |
18/07/2024 | -0,26% | -0,09 | 34,38 | 34,45 | 34,37 | 34,75 | 95M | 11.652 |
17/07/2024 | 0,76% | 0,26 | 34,47 | 34,25 | 34,06 | 34,50 | 119M | 10.398 |
16/07/2024 | 0,50% | 0,17 | 34,21 | 34,04 | 34,02 | 34,25 | 102M | 8.760 |
15/07/2024 | 0,24% | 0,08 | 34,04 | 34,00 | 33,83 | 34,08 | 68M | 8.357 |
12/07/2024 | 1,22% | 0,41 | 33,96 | 33,59 | 33,55 | 33,99 | 124M | 9.341 |
11/07/2024 | 0,69% | 0,23 | 33,55 | 33,33 | 33,23 | 33,57 | 86M | 9.483 |
10/07/2024 | 0,21% | 0,07 | 33,32 | 33,25 | 33,16 | 33,43 | 79M | 9.981 |
09/07/2024 | 0,18% | 0,06 | 33,25 | 33,18 | 33,01 | 33,30 | 135M | 13.372 |
08/07/2024 | 0,06% | 0,02 | 33,19 | 33,20 | 32,98 | 33,28 | 90M | 10.498 |
05/07/2024 | 0,03% | 0,01 | 33,17 | 33,12 | 32,93 | 33,22 | 217M | 16.520 |
04/07/2024 | 0,58% | 0,19 | 33,16 | 33,05 | 33,01 | 33,22 | 64M | 8.379 |
03/07/2024 | 0,43% | 0,14 | 32,97 | 32,99 | 32,86 | 33,15 | 244M | 15.492 |
02/07/2024 | 0,03% | 0,01 | 32,83 | 32,82 | 32,61 | 32,97 | 233M | 11.576 |
01/07/2024 | -0,33% | -0,11 | 32,82 | 32,98 | 32,77 | 33,12 | 106M | 10.935 |
28/06/2024 | 0,46% | 0,15 | 32,93 | 32,83 | 32,65 | 33,01 | 153M | 14.582 |
27/06/2024 | -0,52% | -0,17 | 32,78 | 33,02 | 32,72 | 33,07 | 109M | 11.191 |
26/06/2024 | -1,44% | -0,48 | 32,95 | 33,39 | 32,95 | 33,39 | 133M | 14.086 |
25/06/2024 | -0,59% | -0,20 | 33,43 | 33,65 | 33,25 | 33,79 | 109M | 12.119 |
24/06/2024 | 2,22% | 0,73 | 33,63 | 33,06 | 33,06 | 33,80 | 155M | 15.883 |
21/06/2024 | 0,58% | 0,19 | 32,90 | 32,66 | 32,51 | 33,06 | 248M | 15.048 |
20/06/2024 | 0,43% | 0,14 | 32,71 | 32,71 | 32,53 | 32,98 | 103M | 13.396 |
19/06/2024 | 0,37% | 0,12 | 32,57 | 32,40 | 32,33 | 32,72 | 96M | 11.369 |
18/06/2024 | 0,19% | 0,06 | 32,45 | 32,43 | 32,30 | 32,49 | 96M | 11.065 |
17/06/2024 | -0,22% | -0,07 | 32,39 | 32,48 | 32,31 | 32,53 | 128M | 11.288 |
14/06/2024 | -0,15% | -0,05 | 32,46 | 32,50 | 32,21 | 32,63 | 99M | 10.015 |
13/06/2024 | 0,12% | 0,04 | 32,51 | 32,47 | 32,34 | 32,77 | 162M | 12.802 |
12/06/2024 | -0,95% | -0,31 | 32,47 | 32,80 | 32,28 | 32,87 | 155M | 19.007 |
11/06/2024 | 0,49% | 0,16 | 32,78 | 32,73 | 32,63 | 32,95 | 125M | 9.062 |
10/06/2024 | -0,21% | -0,07 | 32,62 | 32,74 | 32,36 | 32,84 | 114M | 11.408 |
07/06/2024 | -0,79% | -0,26 | 32,69 | 32,85 | 32,61 | 32,98 | 130M | 12.718 |
06/06/2024 | 0,52% | 0,17 | 32,95 | 32,75 | 32,57 | 33,13 | 125M | 10.607 |
05/06/2024 | 0,58% | 0,19 | 32,78 | 32,70 | 32,53 | 32,96 | 196M | 13.363 |
04/06/2024 | 1,27% | 0,41 | 32,59 | 32,19 | 31,99 | 32,73 | 201M | 15.640 |
03/06/2024 | -0,37% | -0,12 | 32,18 | 32,22 | 31,90 | 32,30 | 224M | 15.303 |
31/05/2024 | -0,92% | -0,30 | 32,30 | 32,50 | 32,12 | 32,72 | 240M | 16.437 |
29/05/2024 | 0,59% | 0,19 | 32,60 | 32,39 | 32,14 | 32,82 | 182M | 16.049 |
28/05/2024 | -1,37% | -0,45 | 32,41 | 33,07 | 32,39 | 33,10 | 188M | 18.770 |
27/05/2024 | 0,52% | 0,17 | 32,86 | 32,69 | 32,52 | 32,95 | 119M | 8.563 |
24/05/2024 | -1,60% | -0,53 | 32,69 | 33,43 | 32,69 | 33,63 | 214M | 17.377 |
23/05/2024 | -0,42% | -0,14 | 33,22 | 33,33 | 32,93 | 33,33 | 130M | 11.206 |
22/05/2024 | -1,68% | -0,57 | 33,36 | 33,79 | 33,34 | 34,05 | 142M | 10.327 |
21/05/2024 | 0,68% | 0,23 | 33,93 | 33,79 | 33,53 | 33,99 | 99M | 8.602 |
20/05/2024 | -1,38% | -0,47 | 33,70 | 34,15 | 33,44 | 34,27 | 188M | 15.577 |
17/05/2024 | -0,81% | -0,28 | 34,17 | 34,33 | 34,10 | 34,36 | 103M | 6.704 |
16/05/2024 | 0,61% | 0,21 | 34,45 | 34,23 | 34,12 | 34,45 | 96M | 11.263 |
15/05/2024 | 0,71% | 0,24 | 34,24 | 33,90 | 33,81 | 34,53 | 204M | 20.415 |
14/05/2024 | 1,19% | 0,40 | 34,00 | 33,60 | 33,42 | 34,00 | 173M | 18.910 |
13/05/2024 | 1,42% | 0,47 | 33,60 | 33,11 | 33,06 | 34,35 | 302M | 25.661 |
10/05/2024 | 1,56% | 0,51 | 33,13 | 32,51 | 32,44 | 33,20 | 165M | 12.737 |
09/05/2024 | 0,00% | 0,00 | 32,62 | 32,53 | 32,40 | 32,75 | 160M | 15.282 |
08/05/2024 | -0,55% | -0,18 | 32,62 | 32,71 | 32,40 | 32,86 | 144M | 13.748 |
07/05/2024 | -1,38% | -0,46 | 32,80 | 33,26 | 32,80 | 33,47 | 188M | 15.194 |
06/05/2024 | 1,28% | 0,42 | 33,26 | 32,82 | 32,11 | 33,40 | 202M | 20.032 |
03/05/2024 | 1,30% | 0,42 | 32,84 | 32,70 | 32,50 | 32,85 | 104M | 13.287 |
02/05/2024 | 0,68% | 0,22 | 32,42 | 32,53 | 32,25 | 32,70 | 118M | 14.355 |
30/04/2024 | -0,28% | -0,09 | 32,20 | 32,25 | 32,00 | 32,35 | 106M | 10.725 |
29/04/2024 | 0,62% | 0,20 | 32,29 | 32,12 | 31,95 | 32,29 | 104M | 11.338 |
26/04/2024 | 0,31% | 0,10 | 32,09 | 32,20 | 32,06 | 32,35 | 99M | 10.270 |
25/04/2024 | -0,34% | -0,11 | 31,99 | 32,25 | 31,99 | 32,46 | 118M | 9.698 |
24/04/2024 | -1,23% | -0,40 | 32,10 | 32,50 | 32,10 | 32,61 | 146M | 12.345 |
23/04/2024 | -1,34% | -0,44 | 32,50 | 32,78 | 32,50 | 32,94 | 115M | 9.171 |
22/04/2024 | -0,06% | -0,02 | 32,94 | 32,97 | 32,70 | 33,33 | 118M | 9.980 |
19/04/2024 | 0,95% | 0,31 | 32,96 | 32,55 | 32,55 | 33,02 | 126M | 9.798 |
18/04/2024 | -0,97% | -0,32 | 32,65 | 32,97 | 32,45 | 32,97 | 168M | 17.833 |
17/04/2024 | 0,43% | 0,14 | 32,97 | 32,85 | 32,52 | 33,07 | 161M | 19.509 |
16/04/2024 | -0,55% | -0,18 | 32,83 | 32,90 | 32,78 | 33,12 | 188M | 20.018 |
15/04/2024 | 0,12% | 0,04 | 33,01 | 33,00 | 32,85 | 33,27 | 150M | 18.503 |
12/04/2024 | -1,23% | -0,41 | 32,97 | 33,38 | 32,80 | 33,46 | 233M | 16.093 |
11/04/2024 | 0,94% | 0,31 | 33,38 | 33,07 | 32,82 | 33,50 | 216M | 14.398 |
10/04/2024 | -1,05% | -0,35 | 33,07 | 33,40 | 33,04 | 33,54 | 260M | 21.339 |
09/04/2024 | 0,72% | 0,24 | 33,42 | 33,24 | 33,03 | 33,45 | 113M | 13.132 |
08/04/2024 | 0,67% | 0,22 | 33,18 | 32,96 | 32,73 | 33,31 | 181M | 13.206 |
05/04/2024 | 0,92% | 0,30 | 32,96 | 32,79 | 32,68 | 33,09 | 182M | 12.264 |
04/04/2024 | 0,68% | 0,22 | 32,66 | 32,56 | 32,32 | 33,00 | 165M | 12.681 |
03/04/2024 | -0,70% | -0,23 | 32,44 | 32,67 | 32,42 | 32,82 | 168M | 12.953 |
02/04/2024 | -0,03% | -0,01 | 32,67 | 32,68 | 32,52 | 32,80 | 168M | 9.805 |
01/04/2024 | 0,49% | 0,16 | 32,68 | 32,58 | 32,38 | 32,80 | 137M | 12.044 |
28/03/2024 | -0,58% | -0,19 | 32,52 | 32,76 | 32,50 | 32,94 | 121M | 8.478 |
27/03/2024 | 1,84% | 0,59 | 32,71 | 32,13 | 32,13 | 32,83 | 129M | 10.236 |
26/03/2024 | 0,53% | 0,17 | 32,12 | 32,03 | 31,87 | 32,58 | 182M | 10.247 |
25/03/2024 | -1,21% | -0,39 | 31,95 | 32,37 | 31,95 | 32,43 | 191M | 12.740 |
22/03/2024 | 0,72% | 0,23 | 32,34 | 32,09 | 32,01 | 32,55 | 104M | 10.928 |
21/03/2024 | -2,28% | -0,75 | 32,11 | 32,83 | 32,11 | 32,86 | 210M | 18.896 |
20/03/2024 | -0,09% | -0,03 | 32,86 | 32,92 | 32,77 | 33,11 | 150M | 13.438 |
19/03/2024 | -1,11% | -0,37 | 32,89 | 33,33 | 32,89 | 33,40 | 110M | 7.534 |
18/03/2024 | -0,03% | -0,01 | 33,26 | 33,35 | 33,23 | 33,56 | 98M | 8.154 |
15/03/2024 | 0,48% | 0,16 | 33,27 | 33,15 | 33,11 | 33,85 | 331M | 13.173 |
14/03/2024 | 0,70% | 0,23 | 33,11 | 32,96 | 32,87 | 33,11 | 100M | 9.830 |
13/03/2024 | -0,18% | -0,06 | 32,88 | 32,83 | 32,64 | 33,03 | 117M | 11.362 |
12/03/2024 | 0,34% | 0,11 | 32,94 | 32,90 | 32,73 | 33,02 | 166M | 8.743 |
11/03/2024 | 0,12% | 0,04 | 32,83 | 32,80 | 32,72 | 33,11 | 117M | 8.942 |
08/03/2024 | -0,33% | -0,11 | 32,79 | 32,81 | 32,52 | 32,97 | 142M | 13.846 |
07/03/2024 | 0,61% | 0,20 | 32,90 | 32,70 | 32,61 | 33,05 | 201M | 11.131 |
06/03/2024 | -0,49% | -0,16 | 32,70 | 32,96 | 32,59 | 33,16 | 182M | 14.720 |
05/03/2024 | -0,15% | -0,05 | 32,86 | 33,32 | 32,86 | 33,32 | 89M | 9.370 |
04/03/2024 | -0,03% | -0,01 | 32,91 | 32,94 | 32,91 | 33,26 | 91M | 8.085 |
01/03/2024 | -1,26% | -0,42 | 32,92 | 33,35 | 32,86 | 33,41 | 166M | 11.501 |
29/02/2024 | -0,63% | -0,21 | 33,34 | 33,54 | 33,31 | 33,68 | 124M | 11.820 |
28/02/2024 | 1,02% | 0,34 | 33,55 | 33,21 | 33,20 | 33,69 | 91M | 8.278 |
27/02/2024 | 0,42% | 0,14 | 33,21 | 33,26 | 33,01 | 33,37 | 89M | 10.858 |
26/02/2024 | 0,06% | 0,02 | 33,07 | 33,05 | 32,75 | 33,10 | 101M | 10.432 |
23/02/2024 | -0,93% | -0,31 | 33,05 | 33,48 | 33,05 | 33,56 | 69M | 7.818 |
22/02/2024 | 1,40% | 0,46 | 33,36 | 32,90 | 32,86 | 33,50 | 246M | 12.661 |
21/02/2024 | -0,63% | -0,21 | 32,90 | 33,10 | 32,75 | 33,20 | 109M | 10.048 |
20/02/2024 | 1,04% | 0,34 | 33,11 | 32,61 | 32,40 | 33,36 | 191M | 8.844 |
19/02/2024 | 0,34% | 0,11 | 32,77 | 32,78 | 32,42 | 33,09 | 117M | 7.597 |
16/02/2024 | -1,06% | -0,35 | 32,66 | 33,03 | 32,64 | 33,14 | 215M | 14.680 |
15/02/2024 | 0,24% | 0,08 | 33,01 | 32,78 | 32,71 | 33,37 | 423M | 14.210 |
14/02/2024 | 0,43% | 0,14 | 32,93 | 32,79 | 32,61 | 32,99 | 221M | 12.935 |
09/02/2024 | -4,96% | -1,71 | 32,79 | 33,00 | 32,10 | 33,20 | 235M | 20.018 |
08/02/2024 | -3,74% | -1,34 | 34,50 | 35,50 | 34,37 | 35,59 | 361M | 22.513 |
07/02/2024 | 0,96% | 0,34 | 35,84 | 35,50 | 35,40 | 36,09 | 245M | 23.308 |
06/02/2024 | 2,75% | 0,95 | 35,50 | 34,71 | 34,71 | 35,50 | 187M | 20.165 |
05/02/2024 | 1,35% | 0,46 | 34,55 | 34,56 | 34,12 | 34,82 | 315M | 32.886 |
02/02/2024 | -0,64% | -0,22 | 34,09 | 34,31 | 33,95 | 34,49 | 157M | 18.309 |
01/02/2024 | 0,18% | 0,06 | 34,31 | 34,26 | 34,20 | 34,49 | 129M | 14.926 |
31/01/2024 | 1,24% | 0,42 | 34,25 | 33,96 | 33,78 | 34,58 | 171M | 16.460 |
30/01/2024 | -0,76% | -0,26 | 33,83 | 34,11 | 33,79 | 34,14 | 123M | 11.080 |
29/01/2024 | 1,07% | 0,36 | 34,09 | 33,86 | 33,71 | 34,09 | 92M | 8.827 |
26/01/2024 | -0,03% | -0,01 | 33,73 | 33,87 | 33,73 | 34,03 | 100M | 10.493 |
25/01/2024 | -1,46% | -0,50 | 33,74 | 34,24 | 33,74 | 34,25 | 139M | 12.122 |
24/01/2024 | -0,78% | -0,27 | 34,24 | 34,49 | 33,92 | 34,50 | 132M | 14.011 |
23/01/2024 | -0,35% | -0,12 | 34,51 | 34,71 | 34,22 | 34,75 | 151M | 18.000 |
22/01/2024 | 0,23% | 0,08 | 34,63 | 34,73 | 34,47 | 34,98 | 184M | 19.738 |
19/01/2024 | 0,49% | 0,17 | 34,55 | 34,49 | 34,26 | 34,79 | 174M | 16.520 |
18/01/2024 | 1,39% | 0,47 | 34,38 | 33,99 | 33,88 | 34,45 | 212M | 15.021 |
17/01/2024 | 1,28% | 0,43 | 33,91 | 33,48 | 33,45 | 33,92 | 233M | 16.953 |
16/01/2024 | - | - | 33,48 | 33,67 | 33,32 | 33,80 | 149M | 17.457 |
Date,Open,High,Low,Close,Volume
26-Jul-24,34.13,34.69,34.12,34.60,129404998
25-Jul-24,34.15,34.30,34.01,34.10,110143248
24-Jul-24,34.16,34.38,33.95,34.20,98780768
23-Jul-24,34.43,34.62,34.06,34.16,131522425
22-Jul-24,34.20,34.57,34.01,34.45,106168231
19-Jul-24,34.35,34.51,34.00,34.10,81608744
18-Jul-24,34.45,34.75,34.37,34.38,94896131
17-Jul-24,34.25,34.50,34.06,34.47,119191221
16-Jul-24,34.04,34.25,34.02,34.21,102474827
15-Jul-24,34.00,34.08,33.83,34.04,67621327
12-Jul-24,33.59,33.99,33.55,33.96,124370486
11-Jul-24,33.33,33.57,33.23,33.55,86031938
10-Jul-24,33.25,33.43,33.16,33.32,79055183
09-Jul-24,33.18,33.30,33.01,33.25,134745350
08-Jul-24,33.20,33.28,32.98,33.19,89846739
05-Jul-24,33.12,33.22,32.93,33.17,216692908
04-Jul-24,33.05,33.22,33.01,33.16,63741924
03-Jul-24,32.99,33.15,32.86,32.97,243757085
02-Jul-24,32.82,32.97,32.61,32.83,233043068
01-Jul-24,32.98,33.12,32.77,32.82,106129523
28-Jun-24,32.83,33.01,32.65,32.93,152969685
27-Jun-24,33.02,33.07,32.72,32.78,108529699
26-Jun-24,33.39,33.39,32.95,32.95,132975475
25-Jun-24,33.65,33.79,33.25,33.43,108954403
24-Jun-24,33.06,33.80,33.06,33.63,155205520
21-Jun-24,32.66,33.06,32.51,32.90,248483025
20-Jun-24,32.71,32.98,32.53,32.71,102663904
19-Jun-24,32.40,32.72,32.33,32.57,96176442
18-Jun-24,32.43,32.49,32.30,32.45,96182078
17-Jun-24,32.48,32.53,32.31,32.39,128484719
14-Jun-24,32.50,32.63,32.21,32.46,98887503
13-Jun-24,32.47,32.77,32.34,32.51,162150794
12-Jun-24,32.80,32.87,32.28,32.47,154560754
11-Jun-24,32.73,32.95,32.63,32.78,124750770
10-Jun-24,32.74,32.84,32.36,32.62,113668621
07-Jun-24,32.85,32.98,32.61,32.69,129793461
06-Jun-24,32.75,33.13,32.57,32.95,124670170
05-Jun-24,32.70,32.96,32.53,32.78,195657200
04-Jun-24,32.19,32.73,31.99,32.59,200521462
03-Jun-24,32.22,32.30,31.90,32.18,223822702
31-May-24,32.50,32.72,32.12,32.30,240402051
29-May-24,32.39,32.82,32.14,32.60,182416898
28-May-24,33.07,33.10,32.39,32.41,188351753
27-May-24,32.69,32.95,32.52,32.86,118844079
24-May-24,33.43,33.63,32.69,32.69,213592153
23-May-24,33.33,33.33,32.93,33.22,130028703
22-May-24,33.79,34.05,33.34,33.36,141884252
21-May-24,33.79,33.99,33.53,33.93,98844188
20-May-24,34.15,34.27,33.44,33.70,188471898
17-May-24,34.33,34.36,34.10,34.17,102730874
16-May-24,34.23,34.45,34.12,34.45,96067571
15-May-24,33.90,34.53,33.81,34.24,204178763
14-May-24,33.60,34.00,33.42,34.00,172641993
13-May-24,33.11,34.35,33.06,33.60,301760884
10-May-24,32.51,33.20,32.44,33.13,165046990
09-May-24,32.53,32.75,32.40,32.62,159617391
08-May-24,32.71,32.86,32.40,32.62,144188416
07-May-24,33.26,33.47,32.80,32.80,187522933
06-May-24,32.82,33.40,32.11,33.26,201807474
03-May-24,32.70,32.85,32.50,32.84,103752818
02-May-24,32.53,32.70,32.25,32.42,118468888
30-Apr-24,32.25,32.35,32.00,32.20,105504616
29-Apr-24,32.12,32.29,31.95,32.29,104409147
26-Apr-24,32.20,32.35,32.06,32.09,98849707
25-Apr-24,32.25,32.46,31.99,31.99,118113477
24-Apr-24,32.50,32.61,32.10,32.10,145668850
23-Apr-24,32.78,32.94,32.50,32.50,114695522
22-Apr-24,32.97,33.33,32.70,32.94,118469381
19-Apr-24,32.55,33.02,32.55,32.96,126140739
18-Apr-24,32.97,32.97,32.45,32.65,167616639
17-Apr-24,32.85,33.07,32.52,32.97,160551657
16-Apr-24,32.90,33.12,32.78,32.83,188060393
15-Apr-24,33.00,33.27,32.85,33.01,150361783
12-Apr-24,33.38,33.46,32.80,32.97,232731820
11-Apr-24,33.07,33.50,32.82,33.38,215616230
10-Apr-24,33.40,33.54,33.04,33.07,259734968
09-Apr-24,33.24,33.45,33.03,33.42,112884431
08-Apr-24,32.96,33.31,32.73,33.18,180622152
05-Apr-24,32.79,33.09,32.68,32.96,181698427
04-Apr-24,32.56,33.00,32.32,32.66,164753459
03-Apr-24,32.67,32.82,32.42,32.44,167779069
02-Apr-24,32.68,32.80,32.52,32.67,167860379
01-Apr-24,32.58,32.80,32.38,32.68,137135044
28-Mar-24,32.76,32.94,32.50,32.52,121319324
27-Mar-24,32.13,32.83,32.13,32.71,128950913
26-Mar-24,32.03,32.58,31.87,32.12,181666410
25-Mar-24,32.37,32.43,31.95,31.95,190781577
22-Mar-24,32.09,32.55,32.01,32.34,103660409
21-Mar-24,32.83,32.86,32.11,32.11,210043184
20-Mar-24,32.92,33.11,32.77,32.86,150399373
19-Mar-24,33.33,33.40,32.89,32.89,109812874
18-Mar-24,33.35,33.56,33.23,33.26,97917132
15-Mar-24,33.15,33.85,33.11,33.27,330758273
14-Mar-24,32.96,33.11,32.87,33.11,100164992
13-Mar-24,32.83,33.03,32.64,32.88,116881199
12-Mar-24,32.90,33.02,32.73,32.94,166137560
11-Mar-24,32.80,33.11,32.72,32.83,117448953
08-Mar-24,32.81,32.97,32.52,32.79,141960847
07-Mar-24,32.70,33.05,32.61,32.90,200665698
06-Mar-24,32.96,33.16,32.59,32.70,182053280
05-Mar-24,33.32,33.32,32.86,32.86,89066593
04-Mar-24,32.94,33.26,32.91,32.91,90881597
01-Mar-24,33.35,33.41,32.86,32.92,166499023
29-Feb-24,33.54,33.68,33.31,33.34,123710967
28-Feb-24,33.21,33.69,33.20,33.55,90516654
27-Feb-24,33.26,33.37,33.01,33.21,89164609
26-Feb-24,33.05,33.10,32.75,33.07,100986931
23-Feb-24,33.48,33.56,33.05,33.05,69126035
22-Feb-24,32.90,33.50,32.86,33.36,245963217
21-Feb-24,33.10,33.20,32.75,32.90,109126364
20-Feb-24,32.61,33.36,32.40,33.11,190568023
19-Feb-24,32.78,33.09,32.42,32.77,117471653
16-Feb-24,33.03,33.14,32.64,32.66,214827862
15-Feb-24,32.78,33.37,32.71,33.01,422577850
14-Feb-24,32.79,32.99,32.61,32.93,220523138
09-Feb-24,33.00,33.20,32.10,32.79,234826753
08-Feb-24,35.50,35.59,34.37,34.50,361090022
07-Feb-24,35.50,36.09,35.40,35.84,244937580
06-Feb-24,34.71,35.50,34.71,35.50,186614134
05-Feb-24,34.56,34.82,34.12,34.55,314638800
02-Feb-24,34.31,34.49,33.95,34.09,157180136
01-Feb-24,34.26,34.49,34.20,34.31,129358454
31-Jan-24,33.96,34.58,33.78,34.25,171396837
30-Jan-24,34.11,34.14,33.79,33.83,122700424
29-Jan-24,33.86,34.09,33.71,34.09,91785482
26-Jan-24,33.87,34.03,33.73,33.73,99610784
25-Jan-24,34.24,34.25,33.74,33.74,138975245
24-Jan-24,34.49,34.50,33.92,34.24,131591738
23-Jan-24,34.71,34.75,34.22,34.51,151098476
22-Jan-24,34.73,34.98,34.47,34.63,183947874
19-Jan-24,34.49,34.79,34.26,34.55,173514849
18-Jan-24,33.99,34.45,33.88,34.38,212319581
17-Jan-24,33.48,33.92,33.45,33.91,232903918
16-Jan-24,33.67,33.80,33.32,33.48,149491219
*exoneração de responsabilidade e termos de uso