Cotação atual, histórico e gráfico do papel: BCRI11
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 | 1,05% | 0,71 | 68,24 | 67,54 | 67,51 | 68,47 | 415K | 1.592 |
07/12/2023 | -0,13% | -0,09 | 67,53 | 67,63 | 67,33 | 67,98 | 722K | 1.335 |
06/12/2023 | -0,03% | -0,02 | 67,62 | 67,51 | 67,51 | 67,98 | 433K | 607 |
05/12/2023 | -0,89% | -0,61 | 67,64 | 68,25 | 67,50 | 68,25 | 827K | 1.735 |
04/12/2023 | -0,87% | -0,60 | 68,25 | 68,85 | 68,00 | 68,89 | 549K | 1.084 |
01/12/2023 | -0,94% | -0,65 | 68,85 | 68,66 | 68,27 | 68,98 | 463K | 1.027 |
30/11/2023 | 0,97% | 0,67 | 69,50 | 68,90 | 68,83 | 70,00 | 543K | 1.139 |
29/11/2023 | 0,81% | 0,55 | 68,83 | 68,40 | 68,02 | 68,95 | 359K | 841 |
28/11/2023 | 0,44% | 0,30 | 68,28 | 67,98 | 67,90 | 68,81 | 646K | 1.185 |
27/11/2023 | -1,90% | -1,32 | 67,98 | 69,31 | 67,98 | 69,79 | 801K | 3.182 |
24/11/2023 | -0,40% | -0,28 | 69,30 | 69,69 | 69,17 | 69,95 | 304K | 726 |
|
23/11/2023 | -0,51% | -0,36 | 69,58 | 69,94 | 69,29 | 69,94 | 669K | 620 |
22/11/2023 | 0,59% | 0,41 | 69,94 | 69,30 | 69,30 | 70,33 | 777K | 2.555 |
21/11/2023 | 1,50% | 1,03 | 69,53 | 68,50 | 68,32 | 69,96 | 557K | 686 |
20/11/2023 | 0,87% | 0,59 | 68,50 | 67,95 | 67,95 | 68,50 | 499K | 460 |
17/11/2023 | -0,10% | -0,07 | 67,91 | 67,98 | 67,81 | 68,31 | 586K | 937 |
16/11/2023 | 0,41% | 0,28 | 67,98 | 67,70 | 67,47 | 68,00 | 666K | 822 |
14/11/2023 | 0,49% | 0,33 | 67,70 | 67,35 | 67,09 | 67,70 | 639K | 1.358 |
13/11/2023 | 0,01% | 0,01 | 67,37 | 67,36 | 67,11 | 67,61 | 615K | 1.353 |
10/11/2023 | -0,03% | -0,02 | 67,36 | 67,37 | 67,36 | 67,70 | 416K | 1.264 |
09/11/2023 | -0,65% | -0,44 | 67,38 | 67,82 | 67,35 | 68,12 | 434K | 784 |
08/11/2023 | 0,70% | 0,47 | 67,82 | 67,84 | 67,50 | 68,33 | 488K | 460 |
07/11/2023 | -0,43% | -0,29 | 67,35 | 67,64 | 67,34 | 67,99 | 538K | 1.216 |
06/11/2023 | -0,16% | -0,11 | 67,64 | 67,75 | 67,60 | 68,00 | 563K | 870 |
03/11/2023 | 0,07% | 0,05 | 67,75 | 67,95 | 67,35 | 67,95 | 404K | 951 |
01/11/2023 | -1,70% | -1,17 | 67,70 | 68,12 | 67,40 | 68,50 | 523K | 708 |
31/10/2023 | 2,29% | 1,54 | 68,87 | 67,71 | 67,50 | 68,87 | 484K | 1.344 |
30/10/2023 | 0,22% | 0,15 | 67,33 | 67,18 | 67,00 | 67,71 | 837K | 1.587 |
27/10/2023 | -0,18% | -0,12 | 67,18 | 67,30 | 67,00 | 67,80 | 532K | 2.031 |
26/10/2023 | -0,34% | -0,23 | 67,30 | 67,50 | 67,15 | 67,70 | 451K | 1.351 |
25/10/2023 | -0,78% | -0,53 | 67,53 | 67,84 | 67,50 | 68,11 | 827K | 2.762 |
24/10/2023 | 0,24% | 0,16 | 68,06 | 68,26 | 67,72 | 68,32 | 565K | 1.685 |
23/10/2023 | 0,30% | 0,20 | 67,90 | 67,76 | 67,76 | 68,99 | 1M | 3.204 |
20/10/2023 | -0,44% | -0,30 | 67,70 | 68,00 | 67,50 | 68,00 | 490K | 624 |
19/10/2023 | -0,51% | -0,35 | 68,00 | 68,35 | 67,96 | 68,87 | 571K | 549 |
18/10/2023 | -0,54% | -0,37 | 68,35 | 68,70 | 68,32 | 68,84 | 462K | 1.004 |
17/10/2023 | -0,26% | -0,18 | 68,72 | 68,91 | 68,50 | 69,29 | 523K | 1.031 |
16/10/2023 | 0,07% | 0,05 | 68,90 | 68,85 | 68,85 | 69,34 | 544K | 790 |
13/10/2023 | 0,16% | 0,11 | 68,85 | 68,45 | 68,45 | 69,09 | 450K | 1.491 |
11/10/2023 | 0,06% | 0,04 | 68,74 | 68,70 | 68,42 | 69,19 | 438K | 598 |
10/10/2023 | -0,29% | -0,20 | 68,70 | 68,52 | 68,50 | 69,19 | 336K | 511 |
09/10/2023 | 0,22% | 0,15 | 68,90 | 68,76 | 68,55 | 69,09 | 438K | 914 |
06/10/2023 | -0,65% | -0,45 | 68,75 | 69,20 | 68,63 | 69,20 | 514K | 880 |
05/10/2023 | -0,19% | -0,13 | 69,20 | 69,35 | 69,01 | 69,63 | 414K | 1.031 |
04/10/2023 | -0,50% | -0,35 | 69,33 | 69,68 | 69,20 | 69,68 | 505K | 1.528 |
03/10/2023 | 0,11% | 0,08 | 69,68 | 69,73 | 69,19 | 69,85 | 505K | 923 |
02/10/2023 | -1,79% | -1,27 | 69,60 | 70,00 | 69,11 | 70,00 | 572K | 893 |
29/09/2023 | 1,40% | 0,98 | 70,87 | 70,00 | 69,90 | 70,99 | 888K | 1.752 |
28/09/2023 | 0,42% | 0,29 | 69,89 | 69,67 | 69,60 | 70,00 | 398K | 423 |
27/09/2023 | -0,14% | -0,10 | 69,60 | 69,49 | 69,15 | 69,78 | 619K | 979 |
26/09/2023 | -0,51% | -0,36 | 69,70 | 70,14 | 69,22 | 70,29 | 1M | 3.330 |
25/09/2023 | -0,11% | -0,08 | 70,06 | 70,28 | 70,03 | 70,60 | 468K | 769 |
22/09/2023 | 0,49% | 0,34 | 70,14 | 70,19 | 69,91 | 70,40 | 322K | 747 |
21/09/2023 | -0,57% | -0,40 | 69,80 | 70,20 | 69,70 | 70,50 | 747K | 787 |
20/09/2023 | 0,04% | 0,03 | 70,20 | 70,17 | 69,57 | 70,45 | 758K | 2.102 |
19/09/2023 | 0,23% | 0,16 | 70,17 | 70,03 | 69,91 | 70,49 | 563K | 2.081 |
18/09/2023 | 0,06% | 0,04 | 70,01 | 69,98 | 69,98 | 70,84 | 753K | 1.975 |
15/09/2023 | 0,23% | 0,16 | 69,97 | 69,81 | 69,02 | 70,12 | 843K | 1.320 |
14/09/2023 | -0,53% | -0,37 | 69,81 | 70,18 | 69,68 | 70,45 | 790K | 831 |
13/09/2023 | -0,40% | -0,28 | 70,18 | 70,47 | 70,00 | 70,97 | 949K | 2.410 |
12/09/2023 | -1,25% | -0,89 | 70,46 | 71,29 | 70,32 | 71,30 | 487K | 992 |
11/09/2023 | -0,07% | -0,05 | 71,35 | 71,13 | 70,56 | 71,40 | 705K | 1.032 |
08/09/2023 | 1,02% | 0,72 | 71,40 | 70,68 | 70,68 | 71,40 | 352K | 570 |
06/09/2023 | -1,01% | -0,72 | 70,68 | 71,00 | 70,25 | 71,34 | 600K | 929 |
05/09/2023 | 0,04% | 0,03 | 71,40 | 71,37 | 71,01 | 71,40 | 367K | 538 |
04/09/2023 | 0,10% | 0,07 | 71,37 | 70,95 | 70,95 | 71,50 | 676K | 3.586 |
01/09/2023 | 0,56% | 0,40 | 71,30 | 70,19 | 70,19 | 72,14 | 606K | 855 |
31/08/2023 | 1,77% | 1,23 | 70,90 | 69,67 | 69,50 | 71,10 | 633K | 569 |
30/08/2023 | 0,82% | 0,57 | 69,67 | 69,10 | 69,10 | 69,80 | 532K | 597 |
29/08/2023 | -0,56% | -0,39 | 69,10 | 69,71 | 69,10 | 70,20 | 862K | 1.343 |
28/08/2023 | -0,33% | -0,23 | 69,49 | 69,72 | 69,00 | 69,80 | 692K | 1.336 |
25/08/2023 | -0,67% | -0,47 | 69,72 | 70,04 | 69,43 | 70,20 | 576K | 973 |
24/08/2023 | -0,72% | -0,51 | 70,19 | 70,70 | 70,00 | 70,70 | 414K | 881 |
23/08/2023 | -0,45% | -0,32 | 70,70 | 71,02 | 70,10 | 71,41 | 508K | 1.468 |
22/08/2023 | -0,36% | -0,26 | 71,02 | 71,20 | 70,59 | 71,20 | 467K | 863 |
21/08/2023 | -0,20% | -0,14 | 71,28 | 71,44 | 70,30 | 71,46 | 603K | 1.507 |
18/08/2023 | 0,03% | 0,02 | 71,42 | 71,61 | 71,00 | 71,78 | 490K | 970 |
17/08/2023 | -0,25% | -0,18 | 71,40 | 71,57 | 71,12 | 71,61 | 588K | 947 |
16/08/2023 | -1,39% | -1,01 | 71,58 | 72,60 | 71,10 | 72,94 | 974K | 4.224 |
15/08/2023 | 0,88% | 0,63 | 72,59 | 72,98 | 71,90 | 73,90 | 1M | 3.435 |
14/08/2023 | -2,74% | -2,03 | 71,96 | 73,99 | 71,80 | 74,20 | 880K | 2.089 |
11/08/2023 | 0,08% | 0,06 | 73,99 | 73,81 | 73,23 | 74,48 | 431K | 541 |
10/08/2023 | 0,72% | 0,53 | 73,93 | 73,06 | 72,96 | 74,19 | 599K | 805 |
09/08/2023 | -0,81% | -0,60 | 73,40 | 74,47 | 73,11 | 74,97 | 706K | 2.037 |
08/08/2023 | -1,14% | -0,85 | 74,00 | 74,85 | 74,00 | 75,10 | 681K | 1.696 |
07/08/2023 | 0,07% | 0,05 | 74,85 | 74,80 | 74,22 | 74,95 | 557K | 907 |
04/08/2023 | -0,64% | -0,48 | 74,80 | 75,20 | 74,42 | 75,30 | 524K | 591 |
03/08/2023 | 1,39% | 1,03 | 75,28 | 73,45 | 73,45 | 75,30 | 776K | 905 |
02/08/2023 | 1,12% | 0,82 | 74,25 | 73,77 | 71,29 | 74,25 | 1M | 3.362 |
01/08/2023 | -3,77% | -2,88 | 73,43 | 75,51 | 73,02 | 75,51 | 757K | 1.357 |
31/07/2023 | -0,20% | -0,15 | 76,31 | 76,45 | 76,00 | 76,45 | 893K | 788 |
28/07/2023 | 0,63% | 0,48 | 76,46 | 76,40 | 75,80 | 76,46 | 561K | 1.305 |
27/07/2023 | -0,55% | -0,42 | 75,98 | 76,55 | 75,98 | 76,78 | 750K | 721 |
26/07/2023 | -0,33% | -0,25 | 76,40 | 76,66 | 76,33 | 77,51 | 530K | 1.094 |
25/07/2023 | 0,39% | 0,30 | 76,65 | 76,25 | 76,25 | 77,00 | 573K | 666 |
24/07/2023 | -0,62% | -0,48 | 76,35 | 76,50 | 76,15 | 76,82 | 595K | 746 |
21/07/2023 | 0,43% | 0,33 | 76,83 | 76,50 | 75,61 | 76,84 | 460K | 718 |
20/07/2023 | -0,16% | -0,12 | 76,50 | 76,57 | 75,06 | 76,62 | 984K | 1.069 |
19/07/2023 | 0,09% | 0,07 | 76,62 | 76,50 | 76,30 | 76,70 | 494K | 670 |
18/07/2023 | 0,07% | 0,05 | 76,55 | 76,50 | 76,45 | 76,85 | 463K | 644 |
17/07/2023 | -1,02% | -0,79 | 76,50 | 77,30 | 76,47 | 78,00 | 779K | 1.230 |
14/07/2023 | -0,34% | -0,26 | 77,29 | 77,55 | 77,02 | 78,24 | 963K | 3.168 |
13/07/2023 | -0,14% | -0,11 | 77,55 | 77,66 | 77,14 | 78,50 | 752K | 1.065 |
12/07/2023 | -0,21% | -0,16 | 77,66 | 77,57 | 77,49 | 77,82 | 497K | 838 |
11/07/2023 | 0,01% | 0,01 | 77,82 | 77,81 | 77,37 | 77,96 | 461K | 1.121 |
10/07/2023 | -0,12% | -0,09 | 77,81 | 78,42 | 77,60 | 78,42 | 635K | 713 |
07/07/2023 | -1,05% | -0,83 | 77,90 | 78,73 | 77,80 | 78,75 | 887K | 3.855 |
06/07/2023 | 0,04% | 0,03 | 78,73 | 78,78 | 78,30 | 78,94 | 494K | 1.159 |
05/07/2023 | -0,33% | -0,26 | 78,70 | 79,00 | 78,52 | 79,40 | 504K | 1.151 |
04/07/2023 | -0,10% | -0,08 | 78,96 | 79,40 | 78,45 | 79,40 | 698K | 1.271 |
03/07/2023 | -0,93% | -0,74 | 79,04 | 78,20 | 77,63 | 79,26 | 678K | 1.017 |
30/06/2023 | 0,00% | 0,00 | 79,78 | 79,78 | 79,69 | 80,50 | 1M | 1.483 |
29/06/2023 | 0,19% | 0,15 | 79,78 | 79,80 | 79,50 | 79,81 | 417K | 580 |
28/06/2023 | 0,21% | 0,17 | 79,63 | 79,43 | 79,25 | 79,97 | 535K | 664 |
27/06/2023 | 1,59% | 1,24 | 79,46 | 78,35 | 78,35 | 79,49 | 398K | 882 |
26/06/2023 | -0,97% | -0,77 | 78,22 | 78,80 | 78,22 | 79,20 | 567K | 991 |
23/06/2023 | 0,50% | 0,39 | 78,99 | 78,00 | 78,00 | 79,00 | 572K | 1.320 |
22/06/2023 | -0,35% | -0,28 | 78,60 | 78,85 | 78,50 | 78,85 | 746K | 653 |
21/06/2023 | 0,00% | 0,00 | 78,88 | 78,91 | 78,61 | 78,91 | 595K | 886 |
20/06/2023 | -0,10% | -0,08 | 78,88 | 78,96 | 78,58 | 79,24 | 1M | 1.840 |
19/06/2023 | -0,28% | -0,22 | 78,96 | 79,17 | 78,81 | 79,17 | 1M | 1.807 |
16/06/2023 | 0,24% | 0,19 | 79,18 | 78,99 | 78,50 | 79,20 | 772K | 1.180 |
15/06/2023 | -0,33% | -0,26 | 78,99 | 79,30 | 78,75 | 79,41 | 611K | 996 |
14/06/2023 | 0,13% | 0,10 | 79,25 | 79,67 | 78,80 | 79,67 | 526K | 685 |
13/06/2023 | -0,45% | -0,36 | 79,15 | 79,61 | 79,01 | 79,65 | 1M | 509 |
12/06/2023 | 0,34% | 0,27 | 79,51 | 79,24 | 78,65 | 79,90 | 462K | 741 |
09/06/2023 | 0,43% | 0,34 | 79,24 | 78,91 | 78,52 | 79,48 | 528K | 1.122 |
07/06/2023 | 0,51% | 0,40 | 78,90 | 78,51 | 78,51 | 79,50 | 544K | 1.195 |
06/06/2023 | -0,76% | -0,60 | 78,50 | 79,00 | 78,50 | 79,37 | 756K | 1.713 |
05/06/2023 | 0,19% | 0,15 | 79,10 | 79,01 | 78,95 | 79,78 | 476K | 612 |
02/06/2023 | -0,11% | -0,09 | 78,95 | 79,04 | 78,67 | 79,79 | 446K | 1.046 |
01/06/2023 | -1,20% | -0,96 | 79,04 | 79,40 | 78,22 | 79,99 | 525K | 857 |
31/05/2023 | 0,50% | 0,40 | 80,00 | 79,80 | 79,07 | 80,00 | 651K | 949 |
30/05/2023 | - | - | 79,60 | 80,00 | 79,26 | 80,28 | 429K | 1.266 |
Date,Open,High,Low,Close,Volume
08-Dec-23,67.54,68.47,67.51,68.24,415075
07-Dec-23,67.63,67.98,67.33,67.53,722198
06-Dec-23,67.51,67.98,67.51,67.62,432917
05-Dec-23,68.25,68.25,67.50,67.64,826550
04-Dec-23,68.85,68.89,68.00,68.25,549053
01-Dec-23,68.66,68.98,68.27,68.85,463481
30-Nov-23,68.90,70.00,68.83,69.50,542919
29-Nov-23,68.40,68.95,68.02,68.83,358532
28-Nov-23,67.98,68.81,67.90,68.28,646480
27-Nov-23,69.31,69.79,67.98,67.98,801064
24-Nov-23,69.69,69.95,69.17,69.30,304268
23-Nov-23,69.94,69.94,69.29,69.58,668668
22-Nov-23,69.30,70.33,69.30,69.94,776558
21-Nov-23,68.50,69.96,68.32,69.53,557356
20-Nov-23,67.95,68.50,67.95,68.50,499081
17-Nov-23,67.98,68.31,67.81,67.91,586035
16-Nov-23,67.70,68.00,67.47,67.98,665801
14-Nov-23,67.35,67.70,67.09,67.70,638670
13-Nov-23,67.36,67.61,67.11,67.37,614802
10-Nov-23,67.37,67.70,67.36,67.36,415508
09-Nov-23,67.82,68.12,67.35,67.38,433598
08-Nov-23,67.84,68.33,67.50,67.82,488320
07-Nov-23,67.64,67.99,67.34,67.35,538036
06-Nov-23,67.75,68.00,67.60,67.64,562942
03-Nov-23,67.95,67.95,67.35,67.75,403556
01-Nov-23,68.12,68.50,67.40,67.70,523291
31-Oct-23,67.71,68.87,67.50,68.87,483993
30-Oct-23,67.18,67.71,67.00,67.33,836782
27-Oct-23,67.30,67.80,67.00,67.18,531659
26-Oct-23,67.50,67.70,67.15,67.30,451239
25-Oct-23,67.84,68.11,67.50,67.53,827240
24-Oct-23,68.26,68.32,67.72,68.06,564855
23-Oct-23,67.76,68.99,67.76,67.90,1044754
20-Oct-23,68.00,68.00,67.50,67.70,490077
19-Oct-23,68.35,68.87,67.96,68.00,571112
18-Oct-23,68.70,68.84,68.32,68.35,461904
17-Oct-23,68.91,69.29,68.50,68.72,522520
16-Oct-23,68.85,69.34,68.85,68.90,544270
13-Oct-23,68.45,69.09,68.45,68.85,449930
11-Oct-23,68.70,69.19,68.42,68.74,437665
10-Oct-23,68.52,69.19,68.50,68.70,335977
09-Oct-23,68.76,69.09,68.55,68.90,437924
06-Oct-23,69.20,69.20,68.63,68.75,513949
05-Oct-23,69.35,69.63,69.01,69.20,414266
04-Oct-23,69.68,69.68,69.20,69.33,504706
03-Oct-23,69.73,69.85,69.19,69.68,505017
02-Oct-23,70.00,70.00,69.11,69.60,572339
29-Sep-23,70.00,70.99,69.90,70.87,888245
28-Sep-23,69.67,70.00,69.60,69.89,398259
27-Sep-23,69.49,69.78,69.15,69.60,619131
26-Sep-23,70.14,70.29,69.22,69.70,1122416
25-Sep-23,70.28,70.60,70.03,70.06,468262
22-Sep-23,70.19,70.40,69.91,70.14,322195
21-Sep-23,70.20,70.50,69.70,69.80,747208
20-Sep-23,70.17,70.45,69.57,70.20,758012
19-Sep-23,70.03,70.49,69.91,70.17,563398
18-Sep-23,69.98,70.84,69.98,70.01,753013
15-Sep-23,69.81,70.12,69.02,69.97,842705
14-Sep-23,70.18,70.45,69.68,69.81,789504
13-Sep-23,70.47,70.97,70.00,70.18,948967
12-Sep-23,71.29,71.30,70.32,70.46,486941
11-Sep-23,71.13,71.40,70.56,71.35,704582
08-Sep-23,70.68,71.40,70.68,71.40,352495
06-Sep-23,71.00,71.34,70.25,70.68,600324
05-Sep-23,71.37,71.40,71.01,71.40,367089
04-Sep-23,70.95,71.50,70.95,71.37,675925
01-Sep-23,70.19,72.14,70.19,71.30,605938
31-Aug-23,69.67,71.10,69.50,70.90,633416
30-Aug-23,69.10,69.80,69.10,69.67,532443
29-Aug-23,69.71,70.20,69.10,69.10,862478
28-Aug-23,69.72,69.80,69.00,69.49,692364
25-Aug-23,70.04,70.20,69.43,69.72,575674
24-Aug-23,70.70,70.70,70.00,70.19,413590
23-Aug-23,71.02,71.41,70.10,70.70,507850
22-Aug-23,71.20,71.20,70.59,71.02,466840
21-Aug-23,71.44,71.46,70.30,71.28,603053
18-Aug-23,71.61,71.78,71.00,71.42,489989
17-Aug-23,71.57,71.61,71.12,71.40,587917
16-Aug-23,72.60,72.94,71.10,71.58,973797
15-Aug-23,72.98,73.90,71.90,72.59,1363191
14-Aug-23,73.99,74.20,71.80,71.96,879602
11-Aug-23,73.81,74.48,73.23,73.99,431380
10-Aug-23,73.06,74.19,72.96,73.93,598522
09-Aug-23,74.47,74.97,73.11,73.40,706059
08-Aug-23,74.85,75.10,74.00,74.00,681329
07-Aug-23,74.80,74.95,74.22,74.85,556649
04-Aug-23,75.20,75.30,74.42,74.80,523883
03-Aug-23,73.45,75.30,73.45,75.28,776373
02-Aug-23,73.77,74.25,71.29,74.25,1158380
01-Aug-23,75.51,75.51,73.02,73.43,756823
31-Jul-23,76.45,76.45,76.00,76.31,892781
28-Jul-23,76.40,76.46,75.80,76.46,560935
27-Jul-23,76.55,76.78,75.98,75.98,749663
26-Jul-23,76.66,77.51,76.33,76.40,530449
25-Jul-23,76.25,77.00,76.25,76.65,573366
24-Jul-23,76.50,76.82,76.15,76.35,594992
21-Jul-23,76.50,76.84,75.61,76.83,460219
20-Jul-23,76.57,76.62,75.06,76.50,984489
19-Jul-23,76.50,76.70,76.30,76.62,493722
18-Jul-23,76.50,76.85,76.45,76.55,463494
17-Jul-23,77.30,78.00,76.47,76.50,779463
14-Jul-23,77.55,78.24,77.02,77.29,963068
13-Jul-23,77.66,78.50,77.14,77.55,751726
12-Jul-23,77.57,77.82,77.49,77.66,497208
11-Jul-23,77.81,77.96,77.37,77.82,460539
10-Jul-23,78.42,78.42,77.60,77.81,635486
07-Jul-23,78.73,78.75,77.80,77.90,886717
06-Jul-23,78.78,78.94,78.30,78.73,494222
05-Jul-23,79.00,79.40,78.52,78.70,503927
04-Jul-23,79.40,79.40,78.45,78.96,698365
03-Jul-23,78.20,79.26,77.63,79.04,678107
30-Jun-23,79.78,80.50,79.69,79.78,1032285
29-Jun-23,79.80,79.81,79.50,79.78,416840
28-Jun-23,79.43,79.97,79.25,79.63,535349
27-Jun-23,78.35,79.49,78.35,79.46,397639
26-Jun-23,78.80,79.20,78.22,78.22,566898
23-Jun-23,78.00,79.00,78.00,78.99,572489
22-Jun-23,78.85,78.85,78.50,78.60,746340
21-Jun-23,78.91,78.91,78.61,78.88,594703
20-Jun-23,78.96,79.24,78.58,78.88,1092848
19-Jun-23,79.17,79.17,78.81,78.96,1176630
16-Jun-23,78.99,79.20,78.50,79.18,771542
15-Jun-23,79.30,79.41,78.75,78.99,611363
14-Jun-23,79.67,79.67,78.80,79.25,525760
13-Jun-23,79.61,79.65,79.01,79.15,1472973
12-Jun-23,79.24,79.90,78.65,79.51,462053
09-Jun-23,78.91,79.48,78.52,79.24,527667
07-Jun-23,78.51,79.50,78.51,78.90,543775
06-Jun-23,79.00,79.37,78.50,78.50,756122
05-Jun-23,79.01,79.78,78.95,79.10,476302
02-Jun-23,79.04,79.79,78.67,78.95,446416
01-Jun-23,79.40,79.99,78.22,79.04,524543
31-May-23,79.80,80.00,79.07,80.00,650690
30-May-23,80.00,80.28,79.26,79.60,429116
*exoneração de responsabilidade e termos de uso