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 |
08/12/2023 | 0,03% | 0,01 | 31,11 | 31,14 | 30,76 | 31,36 | 145M | 12.384 |
07/12/2023 | 1,37% | 0,42 | 31,10 | 30,71 | 30,70 | 31,47 | 268M | 16.971 |
06/12/2023 | -0,07% | -0,02 | 30,68 | 31,00 | 30,60 | 31,00 | 202M | 12.838 |
05/12/2023 | -0,39% | -0,12 | 30,70 | 30,92 | 30,60 | 30,96 | 213M | 24.878 |
04/12/2023 | -0,26% | -0,08 | 30,82 | 31,00 | 30,82 | 31,14 | 206M | 26.997 |
01/12/2023 | -1,28% | -0,40 | 30,90 | 31,24 | 30,77 | 31,34 | 415M | 35.307 |
30/11/2023 | -0,48% | -0,15 | 31,30 | 31,52 | 31,30 | 31,65 | 286M | 27.114 |
29/11/2023 | -1,13% | -0,36 | 31,45 | 31,95 | 31,35 | 31,98 | 203M | 15.849 |
28/11/2023 | 0,32% | 0,10 | 31,81 | 31,75 | 31,67 | 32,02 | 107M | 9.684 |
27/11/2023 | -0,63% | -0,20 | 31,71 | 32,01 | 31,55 | 32,05 | 161M | 17.641 |
24/11/2023 | -0,59% | -0,19 | 31,91 | 32,10 | 31,64 | 32,20 | 86M | 9.693 |
|
23/11/2023 | 0,22% | 0,07 | 32,10 | 31,70 | 31,65 | 32,10 | 150M | 14.236 |
22/11/2023 | 0,38% | 0,12 | 32,03 | 31,91 | 31,60 | 32,09 | 137M | 14.895 |
21/11/2023 | -0,22% | -0,07 | 31,91 | 31,98 | 31,68 | 32,05 | 112M | 10.725 |
20/11/2023 | 0,63% | 0,20 | 31,98 | 31,81 | 31,49 | 32,02 | 129M | 14.867 |
17/11/2023 | -1,12% | -0,36 | 31,78 | 32,14 | 31,65 | 32,19 | 208M | 17.121 |
16/11/2023 | 1,55% | 0,49 | 32,14 | 31,71 | 31,70 | 32,38 | 168M | 21.644 |
14/11/2023 | 0,73% | 0,23 | 31,65 | 31,57 | 31,44 | 31,93 | 263M | 33.022 |
13/11/2023 | 0,38% | 0,12 | 31,42 | 31,31 | 31,17 | 31,79 | 139M | 11.782 |
10/11/2023 | 0,00% | 0,00 | 31,30 | 31,40 | 31,10 | 31,56 | 158M | 16.513 |
09/11/2023 | -1,88% | -0,60 | 31,30 | 31,90 | 31,22 | 31,96 | 198M | 16.096 |
08/11/2023 | 0,00% | 0,00 | 31,90 | 31,91 | 31,55 | 32,05 | 147M | 15.904 |
07/11/2023 | 0,41% | 0,13 | 31,90 | 31,51 | 31,45 | 32,14 | 220M | 20.393 |
06/11/2023 | 1,02% | 0,32 | 31,77 | 31,84 | 31,37 | 32,02 | 224M | 22.272 |
03/11/2023 | 0,77% | 0,24 | 31,45 | 31,30 | 31,23 | 31,56 | 102M | 10.284 |
01/11/2023 | 1,46% | 0,45 | 31,21 | 30,76 | 30,71 | 31,29 | 164M | 15.462 |
31/10/2023 | 0,69% | 0,21 | 30,76 | 30,61 | 30,55 | 30,96 | 110M | 13.320 |
30/10/2023 | -1,29% | -0,40 | 30,55 | 31,08 | 30,53 | 31,16 | 92M | 10.014 |
27/10/2023 | -1,21% | -0,38 | 30,95 | 31,33 | 30,95 | 31,50 | 103M | 8.460 |
26/10/2023 | 0,19% | 0,06 | 31,33 | 31,40 | 31,07 | 31,40 | 123M | 12.512 |
25/10/2023 | -0,41% | -0,13 | 31,27 | 31,47 | 31,24 | 31,69 | 92M | 10.538 |
24/10/2023 | 0,13% | 0,04 | 31,40 | 31,60 | 31,25 | 31,60 | 111M | 11.322 |
23/10/2023 | -0,25% | -0,08 | 31,36 | 31,44 | 31,05 | 31,69 | 160M | 15.038 |
20/10/2023 | -1,32% | -0,42 | 31,44 | 31,86 | 31,44 | 32,00 | 189M | 15.516 |
19/10/2023 | -0,09% | -0,03 | 31,86 | 31,85 | 31,81 | 32,05 | 129M | 16.582 |
18/10/2023 | 0,89% | 0,28 | 31,89 | 31,61 | 31,61 | 32,13 | 206M | 19.376 |
17/10/2023 | -0,25% | -0,08 | 31,61 | 31,64 | 31,44 | 31,77 | 116M | 15.313 |
16/10/2023 | 1,25% | 0,39 | 31,69 | 31,56 | 31,49 | 31,95 | 119M | 14.079 |
13/10/2023 | -1,42% | -0,45 | 31,30 | 31,86 | 31,30 | 31,86 | 116M | 15.032 |
11/10/2023 | 0,38% | 0,12 | 31,75 | 31,51 | 31,36 | 31,83 | 147M | 14.315 |
10/10/2023 | -0,78% | -0,25 | 31,63 | 32,06 | 31,62 | 32,06 | 142M | 16.534 |
09/10/2023 | -0,59% | -0,19 | 31,88 | 31,94 | 31,82 | 32,15 | 108M | 10.210 |
06/10/2023 | 0,41% | 0,13 | 32,07 | 31,77 | 31,58 | 32,21 | 133M | 14.871 |
05/10/2023 | -0,81% | -0,26 | 31,94 | 32,20 | 31,86 | 32,62 | 115M | 11.522 |
04/10/2023 | 0,56% | 0,18 | 32,20 | 32,01 | 31,94 | 32,29 | 123M | 11.333 |
03/10/2023 | 0,25% | 0,08 | 32,02 | 31,94 | 31,78 | 32,12 | 164M | 17.764 |
02/10/2023 | 2,34% | 0,73 | 31,94 | 31,25 | 31,16 | 31,99 | 126M | 12.573 |
29/09/2023 | -1,55% | -0,49 | 31,21 | 31,79 | 31,20 | 31,80 | 156M | 13.189 |
28/09/2023 | 0,73% | 0,23 | 31,70 | 31,46 | 31,12 | 31,79 | 108M | 12.413 |
27/09/2023 | -1,13% | -0,36 | 31,47 | 32,00 | 31,26 | 32,00 | 161M | 12.399 |
26/09/2023 | -0,62% | -0,20 | 31,83 | 31,97 | 31,78 | 32,08 | 143M | 13.068 |
25/09/2023 | 0,91% | 0,29 | 32,03 | 31,62 | 31,60 | 32,17 | 180M | 13.514 |
22/09/2023 | -0,06% | -0,02 | 31,74 | 31,89 | 31,66 | 32,05 | 118M | 10.986 |
21/09/2023 | -1,37% | -0,44 | 31,76 | 31,93 | 31,65 | 32,07 | 155M | 16.218 |
20/09/2023 | 1,64% | 0,52 | 32,20 | 31,78 | 31,63 | 32,20 | 145M | 11.921 |
19/09/2023 | -0,50% | -0,16 | 31,68 | 31,80 | 31,57 | 31,93 | 158M | 12.275 |
18/09/2023 | 0,63% | 0,20 | 31,84 | 31,81 | 31,62 | 32,10 | 109M | 12.725 |
15/09/2023 | -0,19% | -0,06 | 31,64 | 31,83 | 31,51 | 31,83 | 172M | 10.890 |
14/09/2023 | -0,69% | -0,22 | 31,70 | 32,00 | 31,70 | 32,22 | 114M | 11.029 |
13/09/2023 | -0,09% | -0,03 | 31,92 | 31,93 | 31,73 | 32,03 | 189M | 25.494 |
12/09/2023 | 0,50% | 0,16 | 31,95 | 31,82 | 31,65 | 32,03 | 111M | 12.440 |
11/09/2023 | 2,19% | 0,68 | 31,79 | 31,35 | 31,29 | 31,97 | 144M | 11.973 |
08/09/2023 | 0,06% | 0,02 | 31,11 | 31,10 | 30,96 | 31,44 | 107M | 9.632 |
06/09/2023 | -0,73% | -0,23 | 31,09 | 31,32 | 30,70 | 31,39 | 135M | 14.364 |
05/09/2023 | -0,19% | -0,06 | 31,32 | 31,41 | 31,21 | 31,79 | 166M | 16.177 |
04/09/2023 | 1,13% | 0,35 | 31,38 | 31,18 | 31,00 | 31,44 | 78M | 8.248 |
01/09/2023 | 2,14% | 0,65 | 31,03 | 30,56 | 30,50 | 31,35 | 230M | 23.130 |
31/08/2023 | -1,33% | -0,41 | 30,38 | 30,94 | 30,35 | 31,00 | 148M | 12.599 |
30/08/2023 | -0,84% | -0,26 | 30,79 | 31,20 | 30,60 | 31,20 | 107M | 12.409 |
29/08/2023 | 0,94% | 0,29 | 31,05 | 30,81 | 30,73 | 31,22 | 138M | 15.517 |
28/08/2023 | 1,38% | 0,42 | 30,76 | 30,54 | 30,39 | 30,77 | 86M | 9.376 |
25/08/2023 | 0,00% | 0,00 | 30,34 | 30,36 | 30,26 | 30,59 | 116M | 12.665 |
24/08/2023 | 0,63% | 0,19 | 30,34 | 30,15 | 30,10 | 30,44 | 126M | 9.712 |
23/08/2023 | 0,63% | 0,19 | 30,15 | 29,96 | 29,89 | 30,19 | 119M | 12.726 |
22/08/2023 | 0,23% | 0,07 | 29,96 | 30,00 | 29,70 | 30,13 | 115M | 10.664 |
21/08/2023 | 0,03% | 0,01 | 29,89 | 29,94 | 29,60 | 29,97 | 120M | 12.473 |
18/08/2023 | 0,74% | 0,22 | 29,88 | 29,66 | 29,44 | 30,00 | 133M | 12.728 |
17/08/2023 | -8,85% | -2,88 | 29,66 | 30,79 | 29,63 | 30,79 | 498M | 37.029 |
16/08/2023 | -0,03% | -0,01 | 32,54 | 32,67 | 32,35 | 32,92 | 233M | 20.307 |
15/08/2023 | -0,67% | -0,22 | 32,55 | 32,92 | 32,51 | 32,94 | 189M | 14.981 |
14/08/2023 | 0,92% | 0,30 | 32,77 | 32,60 | 32,56 | 32,91 | 187M | 16.312 |
11/08/2023 | 0,68% | 0,22 | 32,47 | 32,38 | 32,16 | 32,65 | 141M | 12.649 |
10/08/2023 | 0,28% | 0,09 | 32,25 | 32,41 | 32,19 | 32,47 | 125M | 8.400 |
09/08/2023 | 0,34% | 0,11 | 32,16 | 32,10 | 31,83 | 32,34 | 155M | 14.512 |
08/08/2023 | -0,65% | -0,21 | 32,05 | 32,40 | 31,99 | 32,41 | 169M | 16.852 |
07/08/2023 | 2,38% | 0,75 | 32,26 | 32,27 | 32,08 | 32,91 | 283M | 23.379 |
04/08/2023 | 0,61% | 0,19 | 31,51 | 31,32 | 31,28 | 31,98 | 156M | 16.432 |
03/08/2023 | 0,13% | 0,04 | 31,32 | 31,35 | 31,13 | 31,47 | 111M | 11.062 |
02/08/2023 | 0,06% | 0,02 | 31,28 | 31,29 | 31,18 | 31,38 | 70M | 7.852 |
01/08/2023 | 0,45% | 0,14 | 31,26 | 31,12 | 30,98 | 31,39 | 126M | 12.022 |
31/07/2023 | -0,48% | -0,15 | 31,12 | 31,28 | 31,11 | 31,40 | 88M | 8.958 |
28/07/2023 | 1,30% | 0,40 | 31,27 | 31,00 | 30,90 | 31,35 | 80M | 8.983 |
27/07/2023 | -1,69% | -0,53 | 30,87 | 31,35 | 30,84 | 31,57 | 90M | 8.456 |
26/07/2023 | 0,67% | 0,21 | 31,40 | 31,20 | 31,15 | 31,47 | 88M | 12.002 |
25/07/2023 | -0,89% | -0,28 | 31,19 | 31,57 | 31,13 | 31,76 | 154M | 17.597 |
24/07/2023 | 1,35% | 0,42 | 31,47 | 31,00 | 31,00 | 31,53 | 124M | 14.799 |
21/07/2023 | 1,11% | 0,34 | 31,05 | 30,82 | 30,80 | 31,14 | 180M | 19.565 |
20/07/2023 | 1,76% | 0,53 | 30,71 | 30,32 | 30,27 | 30,82 | 140M | 14.052 |
19/07/2023 | 0,17% | 0,05 | 30,18 | 30,16 | 29,80 | 30,57 | 233M | 18.800 |
18/07/2023 | -1,15% | -0,35 | 30,13 | 30,53 | 30,03 | 30,64 | 235M | 19.775 |
17/07/2023 | 0,13% | 0,04 | 30,48 | 30,44 | 30,31 | 30,65 | 392M | 22.034 |
14/07/2023 | -0,72% | -0,22 | 30,44 | 30,73 | 30,30 | 30,84 | 138M | 16.332 |
13/07/2023 | -0,26% | -0,08 | 30,66 | 30,73 | 30,52 | 31,11 | 146M | 13.789 |
12/07/2023 | -1,16% | -0,36 | 30,74 | 31,15 | 30,68 | 31,20 | 189M | 16.066 |
11/07/2023 | -0,26% | -0,08 | 31,10 | 31,20 | 30,81 | 31,37 | 189M | 22.749 |
10/07/2023 | -0,45% | -0,14 | 31,18 | 31,37 | 31,06 | 31,78 | 128M | 14.013 |
07/07/2023 | 0,19% | 0,06 | 31,32 | 31,30 | 31,20 | 31,57 | 116M | 12.268 |
06/07/2023 | -0,79% | -0,25 | 31,26 | 31,51 | 31,13 | 31,69 | 126M | 12.544 |
05/07/2023 | -0,38% | -0,12 | 31,51 | 31,74 | 31,31 | 31,81 | 111M | 12.996 |
04/07/2023 | 0,38% | 0,12 | 31,63 | 31,58 | 31,56 | 32,01 | 96M | 10.051 |
03/07/2023 | 2,40% | 0,74 | 31,51 | 31,10 | 30,82 | 31,51 | 297M | 19.882 |
30/06/2023 | -0,03% | -0,01 | 30,77 | 30,85 | 30,63 | 31,08 | 212M | 15.638 |
29/06/2023 | 0,79% | 0,24 | 30,78 | 30,60 | 30,60 | 31,01 | 226M | 18.668 |
28/06/2023 | 1,43% | 0,43 | 30,54 | 30,11 | 30,11 | 30,68 | 224M | 21.406 |
27/06/2023 | 1,38% | 0,41 | 30,11 | 29,76 | 29,76 | 30,38 | 277M | 29.752 |
26/06/2023 | -2,91% | -0,89 | 29,70 | 30,10 | 29,21 | 30,18 | 365M | 33.083 |
23/06/2023 | 0,66% | 0,20 | 30,59 | 30,46 | 30,36 | 30,72 | 107M | 12.461 |
22/06/2023 | 0,16% | 0,05 | 30,39 | 30,33 | 30,23 | 30,50 | 126M | 13.709 |
21/06/2023 | 0,36% | 0,11 | 30,34 | 30,26 | 29,98 | 30,54 | 253M | 18.855 |
20/06/2023 | -0,07% | -0,02 | 30,23 | 30,25 | 29,85 | 30,35 | 242M | 27.976 |
19/06/2023 | -0,66% | -0,20 | 30,25 | 30,45 | 30,08 | 30,61 | 200M | 23.089 |
16/06/2023 | -0,43% | -0,13 | 30,45 | 30,60 | 30,33 | 30,80 | 313M | 26.751 |
15/06/2023 | 0,16% | 0,05 | 30,58 | 30,53 | 30,41 | 30,94 | 209M | 25.977 |
14/06/2023 | -0,26% | -0,08 | 30,53 | 30,68 | 30,30 | 30,69 | 327M | 29.694 |
13/06/2023 | -0,71% | -0,22 | 30,61 | 30,92 | 30,46 | 30,96 | 207M | 21.336 |
12/06/2023 | -0,77% | -0,24 | 30,83 | 31,20 | 30,83 | 31,28 | 175M | 18.242 |
09/06/2023 | 0,26% | 0,08 | 31,07 | 31,18 | 31,07 | 31,41 | 256M | 34.821 |
07/06/2023 | 0,00% | 0,00 | 30,99 | 31,02 | 30,84 | 31,26 | 256M | 20.043 |
06/06/2023 | -0,16% | -0,05 | 30,99 | 31,05 | 30,79 | 31,28 | 159M | 21.674 |
05/06/2023 | 0,16% | 0,05 | 31,04 | 30,99 | 30,93 | 31,43 | 128M | 15.988 |
02/06/2023 | 1,54% | 0,47 | 30,99 | 30,65 | 30,36 | 31,19 | 261M | 32.865 |
01/06/2023 | -1,33% | -0,41 | 30,52 | 31,01 | 30,47 | 31,05 | 243M | 28.525 |
31/05/2023 | -2,40% | -0,76 | 30,93 | 31,60 | 30,91 | 31,60 | 282M | 18.250 |
30/05/2023 | - | - | 31,69 | 32,25 | 31,60 | 32,28 | 152M | 15.655 |
Date,Open,High,Low,Close,Volume
08-Dec-23,31.14,31.36,30.76,31.11,144730294
07-Dec-23,30.71,31.47,30.70,31.10,268460640
06-Dec-23,31.00,31.00,30.60,30.68,201756417
05-Dec-23,30.92,30.96,30.60,30.70,212986645
04-Dec-23,31.00,31.14,30.82,30.82,206102740
01-Dec-23,31.24,31.34,30.77,30.90,414632191
30-Nov-23,31.52,31.65,31.30,31.30,286172481
29-Nov-23,31.95,31.98,31.35,31.45,203216825
28-Nov-23,31.75,32.02,31.67,31.81,106865067
27-Nov-23,32.01,32.05,31.55,31.71,160826051
24-Nov-23,32.10,32.20,31.64,31.91,85778193
23-Nov-23,31.70,32.10,31.65,32.10,150003316
22-Nov-23,31.91,32.09,31.60,32.03,136701952
21-Nov-23,31.98,32.05,31.68,31.91,112457249
20-Nov-23,31.81,32.02,31.49,31.98,128729251
17-Nov-23,32.14,32.19,31.65,31.78,208179074
16-Nov-23,31.71,32.38,31.70,32.14,168083479
14-Nov-23,31.57,31.93,31.44,31.65,263142157
13-Nov-23,31.31,31.79,31.17,31.42,138598407
10-Nov-23,31.40,31.56,31.10,31.30,157843084
09-Nov-23,31.90,31.96,31.22,31.30,198251074
08-Nov-23,31.91,32.05,31.55,31.90,147092866
07-Nov-23,31.51,32.14,31.45,31.90,220007569
06-Nov-23,31.84,32.02,31.37,31.77,223794876
03-Nov-23,31.30,31.56,31.23,31.45,101976175
01-Nov-23,30.76,31.29,30.71,31.21,164164628
31-Oct-23,30.61,30.96,30.55,30.76,109827224
30-Oct-23,31.08,31.16,30.53,30.55,91913873
27-Oct-23,31.33,31.50,30.95,30.95,103121497
26-Oct-23,31.40,31.40,31.07,31.33,123027460
25-Oct-23,31.47,31.69,31.24,31.27,91968356
24-Oct-23,31.60,31.60,31.25,31.40,110530166
23-Oct-23,31.44,31.69,31.05,31.36,160016293
20-Oct-23,31.86,32.00,31.44,31.44,188701682
19-Oct-23,31.85,32.05,31.81,31.86,128578016
18-Oct-23,31.61,32.13,31.61,31.89,206221921
17-Oct-23,31.64,31.77,31.44,31.61,115744321
16-Oct-23,31.56,31.95,31.49,31.69,119219971
13-Oct-23,31.86,31.86,31.30,31.30,116462494
11-Oct-23,31.51,31.83,31.36,31.75,146879962
10-Oct-23,32.06,32.06,31.62,31.63,141569934
09-Oct-23,31.94,32.15,31.82,31.88,108277889
06-Oct-23,31.77,32.21,31.58,32.07,132701565
05-Oct-23,32.20,32.62,31.86,31.94,114670494
04-Oct-23,32.01,32.29,31.94,32.20,122741326
03-Oct-23,31.94,32.12,31.78,32.02,164436884
02-Oct-23,31.25,31.99,31.16,31.94,125738960
29-Sep-23,31.79,31.80,31.20,31.21,155789689
28-Sep-23,31.46,31.79,31.12,31.70,108341194
27-Sep-23,32.00,32.00,31.26,31.47,161147612
26-Sep-23,31.97,32.08,31.78,31.83,143089295
25-Sep-23,31.62,32.17,31.60,32.03,180413696
22-Sep-23,31.89,32.05,31.66,31.74,117673843
21-Sep-23,31.93,32.07,31.65,31.76,155225650
20-Sep-23,31.78,32.20,31.63,32.20,145005133
19-Sep-23,31.80,31.93,31.57,31.68,157776313
18-Sep-23,31.81,32.10,31.62,31.84,109432830
15-Sep-23,31.83,31.83,31.51,31.64,171984884
14-Sep-23,32.00,32.22,31.70,31.70,113939336
13-Sep-23,31.93,32.03,31.73,31.92,189487806
12-Sep-23,31.82,32.03,31.65,31.95,111170505
11-Sep-23,31.35,31.97,31.29,31.79,143906686
08-Sep-23,31.10,31.44,30.96,31.11,106669114
06-Sep-23,31.32,31.39,30.70,31.09,134931013
05-Sep-23,31.41,31.79,31.21,31.32,166322078
04-Sep-23,31.18,31.44,31.00,31.38,78416819
01-Sep-23,30.56,31.35,30.50,31.03,230028488
31-Aug-23,30.94,31.00,30.35,30.38,147638282
30-Aug-23,31.20,31.20,30.60,30.79,106762899
29-Aug-23,30.81,31.22,30.73,31.05,137690738
28-Aug-23,30.54,30.77,30.39,30.76,86151679
25-Aug-23,30.36,30.59,30.26,30.34,116331653
24-Aug-23,30.15,30.44,30.10,30.34,125642014
23-Aug-23,29.96,30.19,29.89,30.15,119485074
22-Aug-23,30.00,30.13,29.70,29.96,114726466
21-Aug-23,29.94,29.97,29.60,29.89,120308003
18-Aug-23,29.66,30.00,29.44,29.88,133273695
17-Aug-23,30.79,30.79,29.63,29.66,497994552
16-Aug-23,32.67,32.92,32.35,32.54,233014443
15-Aug-23,32.92,32.94,32.51,32.55,188549674
14-Aug-23,32.60,32.91,32.56,32.77,186835619
11-Aug-23,32.38,32.65,32.16,32.47,141108461
10-Aug-23,32.41,32.47,32.19,32.25,125143443
09-Aug-23,32.10,32.34,31.83,32.16,155302456
08-Aug-23,32.40,32.41,31.99,32.05,168712581
07-Aug-23,32.27,32.91,32.08,32.26,283269113
04-Aug-23,31.32,31.98,31.28,31.51,155852034
03-Aug-23,31.35,31.47,31.13,31.32,110648204
02-Aug-23,31.29,31.38,31.18,31.28,70285302
01-Aug-23,31.12,31.39,30.98,31.26,126048659
31-Jul-23,31.28,31.40,31.11,31.12,88204213
28-Jul-23,31.00,31.35,30.90,31.27,79768184
27-Jul-23,31.35,31.57,30.84,30.87,90093205
26-Jul-23,31.20,31.47,31.15,31.40,87556553
25-Jul-23,31.57,31.76,31.13,31.19,153836644
24-Jul-23,31.00,31.53,31.00,31.47,124041629
21-Jul-23,30.82,31.14,30.80,31.05,180209324
20-Jul-23,30.32,30.82,30.27,30.71,140225044
19-Jul-23,30.16,30.57,29.80,30.18,232768981
18-Jul-23,30.53,30.64,30.03,30.13,234919317
17-Jul-23,30.44,30.65,30.31,30.48,392239403
14-Jul-23,30.73,30.84,30.30,30.44,137621351
13-Jul-23,30.73,31.11,30.52,30.66,145741363
12-Jul-23,31.15,31.20,30.68,30.74,188733763
11-Jul-23,31.20,31.37,30.81,31.10,189138446
10-Jul-23,31.37,31.78,31.06,31.18,128056292
07-Jul-23,31.30,31.57,31.20,31.32,116226276
06-Jul-23,31.51,31.69,31.13,31.26,126164965
05-Jul-23,31.74,31.81,31.31,31.51,110654516
04-Jul-23,31.58,32.01,31.56,31.63,96077610
03-Jul-23,31.10,31.51,30.82,31.51,297116773
30-Jun-23,30.85,31.08,30.63,30.77,212011275
29-Jun-23,30.60,31.01,30.60,30.78,225504191
28-Jun-23,30.11,30.68,30.11,30.54,223760707
27-Jun-23,29.76,30.38,29.76,30.11,276897693
26-Jun-23,30.10,30.18,29.21,29.70,365381887
23-Jun-23,30.46,30.72,30.36,30.59,106860344
22-Jun-23,30.33,30.50,30.23,30.39,125585289
21-Jun-23,30.26,30.54,29.98,30.34,252539555
20-Jun-23,30.25,30.35,29.85,30.23,241625518
19-Jun-23,30.45,30.61,30.08,30.25,200145941
16-Jun-23,30.60,30.80,30.33,30.45,312597980
15-Jun-23,30.53,30.94,30.41,30.58,208509022
14-Jun-23,30.68,30.69,30.30,30.53,326848178
13-Jun-23,30.92,30.96,30.46,30.61,206806506
12-Jun-23,31.20,31.28,30.83,30.83,175023547
09-Jun-23,31.18,31.41,31.07,31.07,256108560
07-Jun-23,31.02,31.26,30.84,30.99,255607862
06-Jun-23,31.05,31.28,30.79,30.99,158807884
05-Jun-23,30.99,31.43,30.93,31.04,128286880
02-Jun-23,30.65,31.19,30.36,30.99,260683649
01-Jun-23,31.01,31.05,30.47,30.52,242681434
31-May-23,31.60,31.60,30.91,30.93,282133395
30-May-23,32.25,32.28,31.60,31.69,151752946
*exoneração de responsabilidade e termos de uso