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 |
13/02/2025 | -1,61% | -0,63 | 38,49 | 39,12 | 38,24 | 39,19 | 194M | 14.441 |
12/02/2025 | 0,18% | 0,07 | 39,12 | 39,05 | 38,73 | 39,25 | 201M | 19.106 |
11/02/2025 | -1,51% | -0,60 | 39,05 | 39,73 | 39,02 | 39,80 | 159M | 13.316 |
10/02/2025 | 0,89% | 0,35 | 39,65 | 39,40 | 39,34 | 39,86 | 133M | 9.666 |
07/02/2025 | -1,08% | -0,43 | 39,30 | 39,74 | 39,26 | 39,86 | 180M | 12.147 |
06/02/2025 | 1,17% | 0,46 | 39,73 | 39,15 | 39,15 | 39,77 | 148M | 14.864 |
05/02/2025 | 0,72% | 0,28 | 39,27 | 39,20 | 38,88 | 39,46 | 131M | 13.543 |
|
04/02/2025 | -0,10% | -0,04 | 38,99 | 39,03 | 38,57 | 39,08 | 144M | 15.496 |
03/02/2025 | 1,27% | 0,49 | 39,03 | 38,54 | 38,28 | 39,03 | 175M | 15.296 |
31/01/2025 | -0,13% | -0,05 | 38,54 | 38,61 | 38,36 | 38,90 | 171M | 14.542 |
30/01/2025 | -0,44% | -0,17 | 38,59 | 38,76 | 38,18 | 38,96 | 214M | 21.158 |
29/01/2025 | -0,69% | -0,27 | 38,76 | 39,03 | 38,67 | 39,28 | 133M | 13.276 |
28/01/2025 | 1,19% | 0,46 | 39,03 | 38,57 | 38,55 | 39,09 | 117M | 14.134 |
27/01/2025 | 1,96% | 0,74 | 38,57 | 37,75 | 37,71 | 38,57 | 324M | 16.567 |
24/01/2025 | -0,50% | -0,19 | 37,83 | 38,02 | 37,24 | 38,03 | 137M | 13.647 |
23/01/2025 | -0,50% | -0,19 | 38,02 | 38,44 | 37,77 | 38,65 | 126M | 12.803 |
22/01/2025 | 0,74% | 0,28 | 38,21 | 38,11 | 38,07 | 38,43 | 124M | 12.476 |
21/01/2025 | 0,08% | 0,03 | 37,93 | 37,90 | 37,73 | 38,08 | 131M | 10.718 |
20/01/2025 | 0,19% | 0,07 | 37,90 | 37,75 | 37,50 | 38,11 | 105M | 8.862 |
17/01/2025 | 1,15% | 0,43 | 37,83 | 37,40 | 37,15 | 37,87 | 135M | 13.636 |
16/01/2025 | 0,13% | 0,05 | 37,40 | 37,30 | 37,24 | 37,87 | 198M | 12.238 |
15/01/2025 | 1,22% | 0,45 | 37,35 | 37,10 | 36,68 | 37,49 | 426M | 19.715 |
14/01/2025 | 1,99% | 0,72 | 36,90 | 36,15 | 36,10 | 37,28 | 235M | 15.178 |
13/01/2025 | 0,11% | 0,04 | 36,18 | 36,14 | 35,98 | 36,32 | 97M | 10.380 |
10/01/2025 | -0,39% | -0,14 | 36,14 | 36,36 | 36,13 | 37,04 | 169M | 13.599 |
09/01/2025 | -0,08% | -0,03 | 36,28 | 36,23 | 36,01 | 36,36 | 92M | 8.450 |
08/01/2025 | -0,60% | -0,22 | 36,31 | 36,54 | 36,21 | 36,78 | 127M | 14.407 |
07/01/2025 | 0,33% | 0,12 | 36,53 | 36,59 | 36,19 | 36,69 | 217M | 22.383 |
06/01/2025 | 1,17% | 0,42 | 36,41 | 36,10 | 35,72 | 36,41 | 166M | 15.505 |
03/01/2025 | -1,18% | -0,43 | 35,99 | 36,45 | 35,92 | 36,56 | 149M | 18.537 |
02/01/2025 | 0,66% | 0,24 | 36,42 | 36,18 | 35,89 | 36,42 | 127M | 17.042 |
30/12/2024 | -0,28% | -0,10 | 36,18 | 36,26 | 35,93 | 36,32 | 101M | 9.830 |
27/12/2024 | -0,52% | -0,19 | 36,28 | 36,55 | 35,97 | 36,62 | 120M | 14.302 |
26/12/2024 | -0,05% | -0,02 | 36,47 | 36,49 | 36,19 | 36,73 | 167M | 17.792 |
23/12/2024 | -0,11% | -0,04 | 36,49 | 37,00 | 36,28 | 37,00 | 153M | 14.217 |
20/12/2024 | -2,14% | -0,80 | 36,53 | 37,33 | 35,78 | 37,35 | 397M | 23.179 |
19/12/2024 | 1,25% | 0,46 | 37,33 | 37,10 | 36,84 | 37,75 | 229M | 22.106 |
18/12/2024 | -0,46% | -0,17 | 36,87 | 36,88 | 36,65 | 37,67 | 326M | 30.704 |
17/12/2024 | 2,32% | 0,84 | 37,04 | 36,45 | 36,25 | 37,23 | 270M | 27.759 |
16/12/2024 | -1,20% | -0,44 | 36,20 | 36,64 | 36,12 | 36,98 | 141M | 13.755 |
13/12/2024 | 0,22% | 0,08 | 36,64 | 36,24 | 36,21 | 36,92 | 189M | 15.207 |
12/12/2024 | -1,08% | -0,40 | 36,56 | 36,80 | 36,34 | 37,04 | 576M | 21.364 |
11/12/2024 | 2,47% | 0,89 | 36,96 | 36,07 | 36,02 | 37,14 | 232M | 26.160 |
10/12/2024 | 1,15% | 0,41 | 36,07 | 35,80 | 35,79 | 36,60 | 141M | 11.105 |
09/12/2024 | 0,68% | 0,24 | 35,66 | 35,59 | 35,35 | 35,67 | 84M | 8.131 |
06/12/2024 | 0,06% | 0,02 | 35,42 | 35,40 | 35,18 | 35,60 | 119M | 11.820 |
05/12/2024 | 1,14% | 0,40 | 35,40 | 35,11 | 34,96 | 35,55 | 107M | 9.570 |
04/12/2024 | -0,11% | -0,04 | 35,00 | 35,02 | 34,72 | 35,05 | 109M | 11.892 |
03/12/2024 | 4,19% | 1,41 | 35,04 | 33,69 | 33,69 | 35,36 | 334M | 25.239 |
02/12/2024 | 0,30% | 0,10 | 33,63 | 33,52 | 33,37 | 33,75 | 138M | 15.133 |
29/11/2024 | 0,30% | 0,10 | 33,53 | 33,41 | 33,26 | 33,59 | 177M | 12.974 |
28/11/2024 | -0,54% | -0,18 | 33,43 | 33,51 | 33,26 | 33,77 | 158M | 13.455 |
27/11/2024 | -1,52% | -0,52 | 33,61 | 34,14 | 33,47 | 34,28 | 165M | 14.151 |
26/11/2024 | 0,18% | 0,06 | 34,13 | 34,33 | 33,98 | 34,44 | 108M | 10.230 |
25/11/2024 | 0,35% | 0,12 | 34,07 | 33,88 | 33,78 | 34,08 | 154M | 10.032 |
22/11/2024 | 1,40% | 0,47 | 33,95 | 33,51 | 33,51 | 33,95 | 91M | 10.684 |
21/11/2024 | -2,11% | -0,72 | 33,48 | 33,95 | 33,48 | 34,12 | 103M | 11.262 |
19/11/2024 | 2,00% | 0,67 | 34,20 | 33,70 | 33,47 | 34,20 | 90M | 7.262 |
18/11/2024 | 0,36% | 0,12 | 33,53 | 33,42 | 33,39 | 33,71 | 97M | 12.432 |
14/11/2024 | -0,39% | -0,13 | 33,41 | 33,60 | 33,37 | 33,71 | 74M | 6.758 |
13/11/2024 | -0,59% | -0,20 | 33,54 | 33,70 | 33,41 | 33,73 | 375M | 13.976 |
12/11/2024 | -1,35% | -0,46 | 33,74 | 34,30 | 33,58 | 34,33 | 116M | 10.859 |
11/11/2024 | -0,26% | -0,09 | 34,20 | 34,31 | 34,15 | 34,55 | 89M | 8.756 |
08/11/2024 | -1,47% | -0,51 | 34,29 | 34,50 | 34,22 | 34,68 | 156M | 15.358 |
07/11/2024 | 0,55% | 0,19 | 34,80 | 34,40 | 34,27 | 34,94 | 204M | 11.023 |
06/11/2024 | -1,42% | -0,50 | 34,61 | 34,65 | 34,34 | 35,18 | 217M | 15.872 |
05/11/2024 | 1,36% | 0,47 | 35,11 | 34,70 | 34,22 | 35,32 | 203M | 14.484 |
04/11/2024 | 1,05% | 0,36 | 34,64 | 34,45 | 34,03 | 34,66 | 140M | 11.875 |
01/11/2024 | 0,03% | 0,01 | 34,28 | 34,55 | 34,11 | 34,59 | 92M | 11.118 |
31/10/2024 | -0,67% | -0,23 | 34,27 | 34,65 | 34,25 | 35,22 | 203M | 12.688 |
30/10/2024 | 0,00% | 0,00 | 34,50 | 34,50 | 34,42 | 34,67 | 110M | 10.821 |
29/10/2024 | 0,35% | 0,12 | 34,50 | 34,36 | 34,27 | 34,56 | 60M | 5.542 |
28/10/2024 | 0,23% | 0,08 | 34,38 | 34,40 | 34,21 | 34,64 | 129M | 9.861 |
25/10/2024 | -0,17% | -0,06 | 34,30 | 34,30 | 34,15 | 34,42 | 137M | 8.790 |
24/10/2024 | 0,12% | 0,04 | 34,36 | 34,25 | 34,00 | 34,38 | 122M | 13.630 |
23/10/2024 | -0,06% | -0,02 | 34,32 | 34,11 | 34,05 | 34,39 | 176M | 15.543 |
22/10/2024 | 1,15% | 0,39 | 34,34 | 33,80 | 33,80 | 34,36 | 237M | 15.038 |
21/10/2024 | 0,38% | 0,13 | 33,95 | 33,76 | 33,64 | 33,96 | 106M | 10.694 |
18/10/2024 | -0,50% | -0,17 | 33,82 | 34,15 | 33,63 | 34,32 | 172M | 14.259 |
17/10/2024 | -0,15% | -0,05 | 33,99 | 33,85 | 33,68 | 34,14 | 99M | 12.057 |
16/10/2024 | 0,32% | 0,11 | 34,04 | 33,96 | 33,67 | 34,21 | 225M | 17.487 |
15/10/2024 | -0,12% | -0,04 | 33,93 | 33,99 | 33,85 | 34,29 | 211M | 9.230 |
14/10/2024 | 0,32% | 0,11 | 33,97 | 33,85 | 33,81 | 34,09 | 90M | 8.489 |
11/10/2024 | 0,06% | 0,02 | 33,86 | 33,85 | 33,64 | 33,95 | 120M | 13.093 |
10/10/2024 | -0,03% | -0,01 | 33,84 | 33,85 | 33,75 | 34,07 | 111M | 11.024 |
09/10/2024 | -1,31% | -0,45 | 33,85 | 34,24 | 33,75 | 34,26 | 161M | 18.752 |
08/10/2024 | -0,38% | -0,13 | 34,30 | 34,36 | 34,22 | 34,52 | 134M | 11.859 |
07/10/2024 | -1,85% | -0,65 | 34,43 | 35,33 | 34,35 | 35,35 | 187M | 12.487 |
04/10/2024 | -0,11% | -0,04 | 35,08 | 35,01 | 34,85 | 35,17 | 108M | 10.344 |
03/10/2024 | -0,96% | -0,34 | 35,12 | 35,27 | 34,98 | 35,27 | 220M | 15.803 |
02/10/2024 | -0,81% | -0,29 | 35,46 | 35,90 | 35,46 | 36,22 | 175M | 18.483 |
01/10/2024 | 0,70% | 0,25 | 35,75 | 35,63 | 35,42 | 35,95 | 191M | 14.481 |
30/09/2024 | 0,37% | 0,13 | 35,50 | 35,40 | 35,38 | 36,53 | 216M | 22.130 |
27/09/2024 | -0,28% | -0,10 | 35,37 | 35,39 | 35,25 | 35,61 | 112M | 14.947 |
26/09/2024 | 0,34% | 0,12 | 35,47 | 35,50 | 35,32 | 35,60 | 94M | 13.737 |
25/09/2024 | -0,20% | -0,07 | 35,35 | 35,52 | 35,20 | 35,71 | 120M | 16.500 |
24/09/2024 | 0,83% | 0,29 | 35,42 | 35,31 | 35,05 | 35,45 | 272M | 14.929 |
23/09/2024 | 0,34% | 0,12 | 35,13 | 34,98 | 34,85 | 35,36 | 128M | 16.713 |
20/09/2024 | -0,99% | -0,35 | 35,01 | 35,34 | 35,01 | 35,47 | 152M | 17.807 |
19/09/2024 | -0,65% | -0,23 | 35,36 | 35,72 | 35,36 | 35,74 | 298M | 15.437 |
18/09/2024 | -1,03% | -0,37 | 35,59 | 35,85 | 35,52 | 36,00 | 101M | 15.810 |
17/09/2024 | -1,21% | -0,44 | 35,96 | 36,29 | 35,86 | 36,31 | 87M | 11.950 |
16/09/2024 | 0,58% | 0,21 | 36,40 | 36,29 | 36,04 | 36,44 | 143M | 14.320 |
13/09/2024 | 0,25% | 0,09 | 36,19 | 36,17 | 36,16 | 36,58 | 81M | 11.321 |
12/09/2024 | -0,82% | -0,30 | 36,10 | 36,28 | 36,03 | 36,47 | 85M | 11.471 |
11/09/2024 | -0,60% | -0,22 | 36,40 | 36,67 | 36,38 | 36,86 | 107M | 13.303 |
10/09/2024 | -0,05% | -0,02 | 36,62 | 36,63 | 36,60 | 36,89 | 101M | 11.773 |
09/09/2024 | -0,19% | -0,07 | 36,64 | 36,71 | 36,42 | 36,80 | 186M | 10.892 |
06/09/2024 | -0,65% | -0,24 | 36,71 | 36,97 | 36,66 | 37,01 | 110M | 13.007 |
05/09/2024 | -1,26% | -0,47 | 36,95 | 37,42 | 36,84 | 37,42 | 124M | 14.628 |
04/09/2024 | 1,46% | 0,54 | 37,42 | 37,03 | 36,95 | 37,58 | 189M | 24.284 |
03/09/2024 | 0,46% | 0,17 | 36,88 | 36,67 | 36,50 | 37,10 | 143M | 16.625 |
02/09/2024 | -0,05% | -0,02 | 36,71 | 36,87 | 36,29 | 36,96 | 125M | 14.244 |
30/08/2024 | 0,49% | 0,18 | 36,73 | 36,44 | 36,34 | 36,76 | 333M | 16.470 |
29/08/2024 | 0,38% | 0,14 | 36,55 | 36,03 | 35,81 | 36,55 | 207M | 24.297 |
28/08/2024 | -0,63% | -0,23 | 36,41 | 36,46 | 36,08 | 36,83 | 162M | 19.027 |
27/08/2024 | 0,00% | 0,00 | 36,64 | 36,75 | 36,48 | 36,82 | 62M | 9.415 |
26/08/2024 | -0,95% | -0,35 | 36,64 | 36,99 | 36,48 | 37,27 | 114M | 15.286 |
23/08/2024 | 2,89% | 1,04 | 36,99 | 36,05 | 36,05 | 37,14 | 133M | 16.237 |
22/08/2024 | -0,33% | -0,12 | 35,95 | 36,15 | 35,75 | 36,16 | 115M | 16.608 |
21/08/2024 | 0,06% | 0,02 | 36,07 | 36,03 | 35,86 | 36,28 | 139M | 13.472 |
20/08/2024 | 0,00% | 0,00 | 36,05 | 36,10 | 36,02 | 36,44 | 178M | 19.985 |
19/08/2024 | -3,33% | -1,24 | 36,05 | 35,69 | 34,93 | 36,15 | 240M | 21.960 |
16/08/2024 | -0,05% | -0,02 | 37,29 | 37,45 | 37,25 | 37,59 | 615M | 24.975 |
15/08/2024 | -0,37% | -0,14 | 37,31 | 37,53 | 37,21 | 37,62 | 253M | 14.676 |
14/08/2024 | 0,86% | 0,32 | 37,45 | 37,05 | 36,82 | 37,65 | 200M | 25.003 |
13/08/2024 | 1,31% | 0,48 | 37,13 | 36,83 | 36,76 | 37,17 | 142M | 15.886 |
12/08/2024 | 1,36% | 0,49 | 36,65 | 36,40 | 36,23 | 36,77 | 209M | 15.757 |
09/08/2024 | 0,06% | 0,02 | 36,16 | 36,16 | 35,73 | 36,30 | 183M | 16.557 |
08/08/2024 | 3,05% | 1,07 | 36,14 | 35,09 | 35,00 | 36,36 | 233M | 15.105 |
07/08/2024 | 0,49% | 0,17 | 35,07 | 35,00 | 34,81 | 35,23 | 100M | 10.667 |
06/08/2024 | 0,87% | 0,30 | 34,90 | 34,70 | 34,63 | 35,25 | 189M | 16.743 |
05/08/2024 | -0,86% | -0,30 | 34,60 | 34,57 | 33,47 | 34,74 | 216M | 23.864 |
02/08/2024 | - | - | 34,90 | 35,05 | 34,72 | 35,37 | 123M | 11.264 |
Date,Open,High,Low,Close,Volume
13-Feb-25,39.12,39.19,38.24,38.49,193514647
12-Feb-25,39.05,39.25,38.73,39.12,201253489
11-Feb-25,39.73,39.80,39.02,39.05,159324097
10-Feb-25,39.40,39.86,39.34,39.65,133011125
07-Feb-25,39.74,39.86,39.26,39.30,180364288
06-Feb-25,39.15,39.77,39.15,39.73,148492614
05-Feb-25,39.20,39.46,38.88,39.27,131433149
04-Feb-25,39.03,39.08,38.57,38.99,143584445
03-Feb-25,38.54,39.03,38.28,39.03,174681590
31-Jan-25,38.61,38.90,38.36,38.54,170680997
30-Jan-25,38.76,38.96,38.18,38.59,213837014
29-Jan-25,39.03,39.28,38.67,38.76,133148435
28-Jan-25,38.57,39.09,38.55,39.03,117152844
27-Jan-25,37.75,38.57,37.71,38.57,323982747
24-Jan-25,38.02,38.03,37.24,37.83,136752328
23-Jan-25,38.44,38.65,37.77,38.02,126327907
22-Jan-25,38.11,38.43,38.07,38.21,124276352
21-Jan-25,37.90,38.08,37.73,37.93,130627750
20-Jan-25,37.75,38.11,37.50,37.90,105283868
17-Jan-25,37.40,37.87,37.15,37.83,135381303
16-Jan-25,37.30,37.87,37.24,37.40,198348224
15-Jan-25,37.10,37.49,36.68,37.35,425633509
14-Jan-25,36.15,37.28,36.10,36.90,234623650
13-Jan-25,36.14,36.32,35.98,36.18,96787467
10-Jan-25,36.36,37.04,36.13,36.14,169162659
09-Jan-25,36.23,36.36,36.01,36.28,92223422
08-Jan-25,36.54,36.78,36.21,36.31,127469000
07-Jan-25,36.59,36.69,36.19,36.53,216689383
06-Jan-25,36.10,36.41,35.72,36.41,165702375
03-Jan-25,36.45,36.56,35.92,35.99,149281377
02-Jan-25,36.18,36.42,35.89,36.42,126932884
30-Dec-24,36.26,36.32,35.93,36.18,101380871
27-Dec-24,36.55,36.62,35.97,36.28,119557325
26-Dec-24,36.49,36.73,36.19,36.47,167499704
23-Dec-24,37.00,37.00,36.28,36.49,153114902
20-Dec-24,37.33,37.35,35.78,36.53,396511126
19-Dec-24,37.10,37.75,36.84,37.33,228735627
18-Dec-24,36.88,37.67,36.65,36.87,326321027
17-Dec-24,36.45,37.23,36.25,37.04,270005973
16-Dec-24,36.64,36.98,36.12,36.20,141495814
13-Dec-24,36.24,36.92,36.21,36.64,189249286
12-Dec-24,36.80,37.04,36.34,36.56,576237682
11-Dec-24,36.07,37.14,36.02,36.96,231702060
10-Dec-24,35.80,36.60,35.79,36.07,141109307
09-Dec-24,35.59,35.67,35.35,35.66,83681537
06-Dec-24,35.40,35.60,35.18,35.42,118593708
05-Dec-24,35.11,35.55,34.96,35.40,106950240
04-Dec-24,35.02,35.05,34.72,35.00,108631325
03-Dec-24,33.69,35.36,33.69,35.04,333708114
02-Dec-24,33.52,33.75,33.37,33.63,137833312
29-Nov-24,33.41,33.59,33.26,33.53,176513466
28-Nov-24,33.51,33.77,33.26,33.43,157699970
27-Nov-24,34.14,34.28,33.47,33.61,165102528
26-Nov-24,34.33,34.44,33.98,34.13,107691830
25-Nov-24,33.88,34.08,33.78,34.07,154178579
22-Nov-24,33.51,33.95,33.51,33.95,91098146
21-Nov-24,33.95,34.12,33.48,33.48,102623575
19-Nov-24,33.70,34.20,33.47,34.20,89834159
18-Nov-24,33.42,33.71,33.39,33.53,96763900
14-Nov-24,33.60,33.71,33.37,33.41,73949505
13-Nov-24,33.70,33.73,33.41,33.54,375274541
12-Nov-24,34.30,34.33,33.58,33.74,115651846
11-Nov-24,34.31,34.55,34.15,34.20,88770265
08-Nov-24,34.50,34.68,34.22,34.29,156379064
07-Nov-24,34.40,34.94,34.27,34.80,203787305
06-Nov-24,34.65,35.18,34.34,34.61,217203839
05-Nov-24,34.70,35.32,34.22,35.11,203473644
04-Nov-24,34.45,34.66,34.03,34.64,140348063
01-Nov-24,34.55,34.59,34.11,34.28,92029897
31-Oct-24,34.65,35.22,34.25,34.27,203373849
30-Oct-24,34.50,34.67,34.42,34.50,110204691
29-Oct-24,34.36,34.56,34.27,34.50,60122326
28-Oct-24,34.40,34.64,34.21,34.38,128640089
25-Oct-24,34.30,34.42,34.15,34.30,137422545
24-Oct-24,34.25,34.38,34.00,34.36,122243489
23-Oct-24,34.11,34.39,34.05,34.32,175831115
22-Oct-24,33.80,34.36,33.80,34.34,236720924
21-Oct-24,33.76,33.96,33.64,33.95,105613117
18-Oct-24,34.15,34.32,33.63,33.82,171817523
17-Oct-24,33.85,34.14,33.68,33.99,98818304
16-Oct-24,33.96,34.21,33.67,34.04,225148297
15-Oct-24,33.99,34.29,33.85,33.93,211300808
14-Oct-24,33.85,34.09,33.81,33.97,89735458
11-Oct-24,33.85,33.95,33.64,33.86,120118708
10-Oct-24,33.85,34.07,33.75,33.84,111440429
09-Oct-24,34.24,34.26,33.75,33.85,160834828
08-Oct-24,34.36,34.52,34.22,34.30,133532890
07-Oct-24,35.33,35.35,34.35,34.43,186787640
04-Oct-24,35.01,35.17,34.85,35.08,107796809
03-Oct-24,35.27,35.27,34.98,35.12,220400192
02-Oct-24,35.90,36.22,35.46,35.46,174577313
01-Oct-24,35.63,35.95,35.42,35.75,191319787
30-Sep-24,35.40,36.53,35.38,35.50,216394574
27-Sep-24,35.39,35.61,35.25,35.37,112113129
26-Sep-24,35.50,35.60,35.32,35.47,94398094
25-Sep-24,35.52,35.71,35.20,35.35,120059254
24-Sep-24,35.31,35.45,35.05,35.42,271918903
23-Sep-24,34.98,35.36,34.85,35.13,128345586
20-Sep-24,35.34,35.47,35.01,35.01,151674003
19-Sep-24,35.72,35.74,35.36,35.36,298105964
18-Sep-24,35.85,36.00,35.52,35.59,100780496
17-Sep-24,36.29,36.31,35.86,35.96,86991728
16-Sep-24,36.29,36.44,36.04,36.40,142650785
13-Sep-24,36.17,36.58,36.16,36.19,80788156
12-Sep-24,36.28,36.47,36.03,36.10,84984263
11-Sep-24,36.67,36.86,36.38,36.40,107020938
10-Sep-24,36.63,36.89,36.60,36.62,100557563
09-Sep-24,36.71,36.80,36.42,36.64,186343936
06-Sep-24,36.97,37.01,36.66,36.71,109553626
05-Sep-24,37.42,37.42,36.84,36.95,124366736
04-Sep-24,37.03,37.58,36.95,37.42,188706680
03-Sep-24,36.67,37.10,36.50,36.88,142542800
02-Sep-24,36.87,36.96,36.29,36.71,125000617
30-Aug-24,36.44,36.76,36.34,36.73,333408377
29-Aug-24,36.03,36.55,35.81,36.55,206941377
28-Aug-24,36.46,36.83,36.08,36.41,161583153
27-Aug-24,36.75,36.82,36.48,36.64,62369749
26-Aug-24,36.99,37.27,36.48,36.64,113980261
23-Aug-24,36.05,37.14,36.05,36.99,132606413
22-Aug-24,36.15,36.16,35.75,35.95,114807533
21-Aug-24,36.03,36.28,35.86,36.07,139282554
20-Aug-24,36.10,36.44,36.02,36.05,177966660
19-Aug-24,35.69,36.15,34.93,36.05,239973385
16-Aug-24,37.45,37.59,37.25,37.29,614516307
15-Aug-24,37.53,37.62,37.21,37.31,252758210
14-Aug-24,37.05,37.65,36.82,37.45,199889028
13-Aug-24,36.83,37.17,36.76,37.13,142391290
12-Aug-24,36.40,36.77,36.23,36.65,208614884
09-Aug-24,36.16,36.30,35.73,36.16,183088740
08-Aug-24,35.09,36.36,35.00,36.14,232975966
07-Aug-24,35.00,35.23,34.81,35.07,100342354
06-Aug-24,34.70,35.25,34.63,34.90,188511375
05-Aug-24,34.57,34.74,33.47,34.60,215932371
02-Aug-24,35.05,35.37,34.72,34.90,123295161
*exoneração de responsabilidade e termos de uso