Cotação atual, histórico e gráfico do papel: BEEM39
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 | -1,11% | -0,39 | 34,85 | 35,61 | 34,83 | 36,32 | 9K | 106 |
01/07/2022 | 0,46% | 0,16 | 35,24 | 35,27 | 35,03 | 35,34 | 259K | 56 |
30/06/2022 | 0,80% | 0,28 | 35,08 | 34,70 | 34,59 | 35,08 | 233K | 114 |
29/06/2022 | -1,78% | -0,63 | 34,80 | 35,23 | 34,80 | 35,23 | 50K | 10 |
28/06/2022 | 0,06% | 0,02 | 35,43 | 35,57 | 35,43 | 35,67 | 58K | 7 |
27/06/2022 | -0,20% | -0,07 | 35,41 | 35,42 | 35,36 | 35,46 | 295K | 11 |
24/06/2022 | 2,66% | 0,92 | 35,48 | 35,03 | 35,03 | 35,58 | 358K | 12 |
23/06/2022 | 1,29% | 0,44 | 34,56 | 34,15 | 34,15 | 34,56 | 64K | 6 |
22/06/2022 | -1,30% | -0,45 | 34,12 | 33,93 | 33,93 | 34,13 | 7K | 4 |
21/06/2022 | 1,89% | 0,64 | 34,57 | 34,64 | 34,53 | 34,69 | 979K | 14 |
17/06/2022 | -0,82% | -0,28 | 33,93 | 33,98 | 33,83 | 34,14 | 175K | 6 |
|
15/06/2022 | -0,41% | -0,14 | 34,21 | 34,39 | 34,21 | 34,55 | 373K | 14 |
14/06/2022 | 1,69% | 0,57 | 34,35 | 34,08 | 34,08 | 34,49 | 825K | 14 |
13/06/2022 | -0,97% | -0,33 | 33,78 | 33,84 | 33,78 | 33,85 | 3M | 25 |
10/06/2022 | 0,12% | 0,04 | 34,11 | 34,21 | 34,11 | 34,31 | 200K | 8 |
09/06/2022 | -2,35% | -0,82 | 34,07 | 34,33 | 34,07 | 34,48 | 13K | 9 |
08/06/2022 | 1,10% | 0,38 | 34,89 | 34,59 | 34,56 | 35,00 | 240K | 9 |
07/06/2022 | 1,50% | 0,51 | 34,51 | 34,51 | 34,51 | 34,69 | 22K | 7 |
06/06/2022 | 1,49% | 0,50 | 34,00 | 34,30 | 34,00 | 34,44 | 2M | 24 |
03/06/2022 | -1,90% | -0,65 | 33,50 | 33,91 | 33,50 | 33,91 | 7K | 3 |
02/06/2022 | 1,34% | 0,45 | 34,15 | 33,99 | 33,97 | 34,35 | 2M | 34 |
01/06/2022 | -1,17% | -0,40 | 33,70 | 34,10 | 33,70 | 34,10 | 40K | 9 |
31/05/2022 | 1,49% | 0,50 | 34,10 | 33,97 | 33,73 | 34,10 | 396K | 11 |
30/05/2022 | 0,60% | 0,20 | 33,60 | 32,71 | 32,71 | 33,60 | 65K | 69 |
27/05/2022 | 0,57% | 0,19 | 33,40 | 33,53 | 33,01 | 33,53 | 1M | 30 |
26/05/2022 | 1,72% | 0,56 | 33,21 | 32,83 | 32,83 | 33,21 | 29K | 7 |
25/05/2022 | 0,77% | 0,25 | 32,65 | 32,77 | 32,65 | 32,90 | 163K | 8 |
24/05/2022 | -1,82% | -0,60 | 32,40 | 32,65 | 32,40 | 32,72 | 1M | 23 |
23/05/2022 | -0,57% | -0,19 | 33,00 | 33,04 | 33,00 | 33,23 | 41K | 9 |
20/05/2022 | -0,63% | -0,21 | 33,19 | 33,75 | 33,02 | 33,75 | 162K | 6 |
19/05/2022 | 0,60% | 0,20 | 33,40 | 33,31 | 33,31 | 33,47 | 214K | 6 |
18/05/2022 | -1,78% | -0,60 | 33,20 | 33,90 | 33,20 | 33,96 | 12K | 4 |
17/05/2022 | 0,30% | 0,10 | 33,80 | 34,21 | 33,80 | 34,28 | 9K | 6 |
16/05/2022 | -0,88% | -0,30 | 33,70 | 33,85 | 33,70 | 34,26 | 10K | 7 |
13/05/2022 | 1,49% | 0,50 | 34,00 | 34,15 | 33,88 | 34,15 | 40K | 15 |
12/05/2022 | -0,89% | -0,30 | 33,50 | 33,79 | 33,47 | 33,79 | 315K | 10 |
11/05/2022 | -0,59% | -0,20 | 33,80 | 34,42 | 33,80 | 34,46 | 5M | 171 |
10/05/2022 | 0,00% | 0,00 | 34,00 | 34,55 | 34,00 | 34,55 | 267K | 176 |
09/05/2022 | -1,16% | -0,40 | 34,00 | 34,33 | 34,00 | 34,34 | 152K | 23 |
06/05/2022 | 0,23% | 0,08 | 34,40 | 34,57 | 34,40 | 34,59 | 412K | 14 |
05/05/2022 | -1,94% | -0,68 | 34,32 | 34,74 | 34,32 | 34,74 | 8K | 5 |
04/05/2022 | 0,00% | 0,00 | 35,00 | 35,24 | 35,00 | 35,35 | 121K | 14 |
03/05/2022 | -1,69% | -0,60 | 35,00 | 35,88 | 35,00 | 35,88 | 473K | 40 |
02/05/2022 | 2,24% | 0,78 | 35,60 | 35,72 | 35,60 | 35,72 | 642K | 4 |
29/04/2022 | 0,93% | 0,32 | 34,82 | 35,11 | 34,82 | 35,30 | 713K | 15 |
28/04/2022 | 0,58% | 0,20 | 34,50 | 34,90 | 34,50 | 34,90 | 10K | 3 |
27/04/2022 | 0,88% | 0,30 | 34,30 | 34,80 | 34,30 | 34,80 | 580K | 14 |
26/04/2022 | 0,00% | 0,00 | 34,00 | 34,51 | 34,00 | 34,55 | 102K | 8 |
25/04/2022 | 0,89% | 0,30 | 34,00 | 33,75 | 33,75 | 34,22 | 75K | 7 |
22/04/2022 | 1,05% | 0,35 | 33,70 | 33,64 | 33,52 | 34,14 | 2M | 40 |
20/04/2022 | -2,03% | -0,69 | 33,35 | 33,85 | 33,35 | 33,86 | 1M | 27 |
19/04/2022 | 0,12% | 0,04 | 34,04 | 33,96 | 33,75 | 34,13 | 288K | 7 |
18/04/2022 | -1,16% | -0,40 | 34,00 | 34,39 | 34,00 | 34,39 | 243K | 16 |
14/04/2022 | -1,15% | -0,40 | 34,40 | 35,01 | 34,40 | 35,01 | 103K | 6 |
13/04/2022 | 1,16% | 0,40 | 34,80 | 34,93 | 34,80 | 35,04 | 60K | 9 |
12/04/2022 | -1,69% | -0,59 | 34,40 | 34,64 | 34,40 | 34,81 | 113K | 187 |
11/04/2022 | -0,03% | -0,01 | 34,99 | 34,93 | 34,76 | 34,99 | 230K | 9 |
08/04/2022 | -0,60% | -0,21 | 35,00 | 35,75 | 35,00 | 35,75 | 232K | 10 |
07/04/2022 | -0,25% | -0,09 | 35,21 | 35,45 | 35,21 | 35,60 | 406K | 21 |
06/04/2022 | -1,37% | -0,49 | 35,30 | 35,41 | 35,30 | 35,61 | 216K | 7 |
05/04/2022 | -0,83% | -0,30 | 35,79 | 35,95 | 35,53 | 35,95 | 316K | 11 |
04/04/2022 | 0,81% | 0,29 | 36,09 | 35,80 | 35,70 | 36,09 | 447K | 19 |
01/04/2022 | 0,42% | 0,15 | 35,80 | 36,09 | 35,68 | 36,09 | 539K | 12 |
31/03/2022 | -1,79% | -0,65 | 35,65 | 36,01 | 35,65 | 36,04 | 118K | 11 |
30/03/2022 | 0,25% | 0,09 | 36,30 | 36,33 | 36,30 | 36,64 | 5M | 76 |
29/03/2022 | 0,03% | 0,01 | 36,21 | 36,20 | 36,20 | 36,53 | 710K | 13 |
28/03/2022 | 1,15% | 0,41 | 36,20 | 35,81 | 35,81 | 36,20 | 1M | 19 |
25/03/2022 | -1,54% | -0,56 | 35,79 | 35,91 | 35,59 | 35,91 | 195K | 16 |
24/03/2022 | 0,14% | 0,05 | 36,35 | 36,33 | 36,07 | 36,47 | 146K | 10 |
23/03/2022 | -1,89% | -0,70 | 36,30 | 36,69 | 36,30 | 36,73 | 91K | 12 |
22/03/2022 | 1,23% | 0,45 | 37,00 | 37,05 | 37,00 | 37,44 | 33K | 8 |
21/03/2022 | -3,43% | -1,30 | 36,55 | 37,25 | 36,55 | 37,25 | 1M | 23 |
18/03/2022 | 1,20% | 0,45 | 37,85 | 37,37 | 37,37 | 37,96 | 270K | 11 |
17/03/2022 | -1,71% | -0,65 | 37,40 | 37,83 | 37,33 | 37,83 | 161K | 8 |
16/03/2022 | 6,58% | 2,35 | 38,05 | 37,28 | 37,23 | 38,20 | 4M | 52 |
15/03/2022 | 1,28% | 0,45 | 35,70 | 35,00 | 34,93 | 35,80 | 2M | 31 |
14/03/2022 | -1,81% | -0,65 | 35,25 | 35,86 | 35,25 | 35,86 | 4M | 123 |
11/03/2022 | -2,15% | -0,79 | 35,90 | 36,69 | 35,90 | 36,69 | 1M | 30 |
10/03/2022 | -0,16% | -0,06 | 36,69 | 36,68 | 36,22 | 36,88 | 248K | 21 |
09/03/2022 | 1,66% | 0,60 | 36,75 | 36,68 | 36,49 | 37,11 | 3M | 386 |
08/03/2022 | -0,17% | -0,06 | 36,15 | 36,49 | 36,15 | 36,64 | 2M | 42 |
07/03/2022 | -4,21% | -1,59 | 36,21 | 37,20 | 36,21 | 37,20 | 782K | 203 |
04/03/2022 | -0,79% | -0,30 | 37,80 | 38,10 | 37,57 | 38,10 | 713K | 28 |
03/03/2022 | -3,00% | -1,18 | 38,10 | 39,00 | 38,10 | 39,00 | 2M | 7 |
02/03/2022 | -2,87% | -1,16 | 39,28 | 39,67 | 39,27 | 39,67 | 2M | 5 |
25/02/2022 | 3,01% | 1,18 | 40,44 | 39,91 | 39,91 | 40,60 | 3M | 99 |
24/02/2022 | -0,38% | -0,15 | 39,26 | 38,81 | 38,25 | 39,26 | 3M | 40 |
23/02/2022 | -2,28% | -0,92 | 39,41 | 40,33 | 39,41 | 40,33 | 416K | 8 |
22/02/2022 | -1,63% | -0,67 | 40,33 | 40,90 | 40,33 | 40,90 | 458K | 11 |
21/02/2022 | -1,54% | -0,64 | 41,00 | 41,88 | 41,00 | 41,88 | 5K | 9 |
18/02/2022 | -1,51% | -0,64 | 41,64 | 41,76 | 41,57 | 41,76 | 5M | 47 |
17/02/2022 | -1,08% | -0,46 | 42,28 | 42,55 | 42,28 | 42,67 | 450K | 11 |
16/02/2022 | 0,02% | 0,01 | 42,74 | 42,55 | 42,49 | 42,75 | 3M | 31 |
15/02/2022 | 1,40% | 0,59 | 42,73 | 42,50 | 42,50 | 42,73 | 476K | 10 |
14/02/2022 | -1,01% | -0,43 | 42,14 | 42,28 | 42,14 | 42,28 | 9K | 3 |
11/02/2022 | -1,82% | -0,79 | 42,57 | 42,95 | 42,57 | 43,15 | 4M | 25 |
10/02/2022 | 0,09% | 0,04 | 43,36 | 43,24 | 43,24 | 43,52 | 2M | 21 |
09/02/2022 | 0,63% | 0,27 | 43,32 | 43,54 | 43,25 | 43,71 | 3M | 80 |
08/02/2022 | 0,89% | 0,38 | 43,05 | 42,89 | 42,86 | 43,05 | 599K | 18 |
07/02/2022 | -1,32% | -0,57 | 42,67 | 43,00 | 42,64 | 43,00 | 70K | 8 |
04/02/2022 | 0,49% | 0,21 | 43,24 | 43,03 | 43,02 | 43,31 | 253K | 14 |
03/02/2022 | -0,32% | -0,14 | 43,03 | 42,90 | 42,80 | 43,03 | 867K | 38 |
02/02/2022 | 0,42% | 0,18 | 43,17 | 43,51 | 43,17 | 43,51 | 1M | 39 |
01/02/2022 | -0,53% | -0,23 | 42,99 | 43,09 | 42,92 | 43,12 | 546K | 10 |
31/01/2022 | 2,30% | 0,97 | 43,22 | 42,25 | 42,25 | 43,22 | 311K | 12 |
28/01/2022 | -0,59% | -0,25 | 42,25 | 42,00 | 41,98 | 42,35 | 80K | 13 |
27/01/2022 | -1,69% | -0,73 | 42,50 | 43,20 | 42,50 | 43,20 | 224K | 13 |
26/01/2022 | -1,30% | -0,57 | 43,23 | 43,78 | 43,23 | 43,99 | 2M | 252 |
25/01/2022 | -0,52% | -0,23 | 43,80 | 43,99 | 43,71 | 44,10 | 337K | 10 |
24/01/2022 | -1,50% | -0,67 | 44,03 | 44,30 | 43,54 | 44,30 | 3M | 69 |
21/01/2022 | -1,28% | -0,58 | 44,70 | 45,17 | 44,50 | 45,17 | 155K | 9 |
20/01/2022 | 0,49% | 0,22 | 45,28 | 45,39 | 45,28 | 45,55 | 3M | 37 |
19/01/2022 | -1,49% | -0,68 | 45,06 | 45,59 | 45,06 | 45,59 | 416K | 11 |
18/01/2022 | -1,42% | -0,66 | 45,74 | 45,66 | 45,30 | 45,82 | 726K | 15 |
17/01/2022 | 0,72% | 0,33 | 46,40 | 46,34 | 45,78 | 46,40 | 121K | 8 |
14/01/2022 | -0,24% | -0,11 | 46,07 | 46,02 | 45,89 | 46,30 | 292K | 9 |
13/01/2022 | -1,62% | -0,76 | 46,18 | 46,49 | 46,18 | 46,53 | 10M | 7 |
12/01/2022 | 1,29% | 0,60 | 46,94 | 46,91 | 46,71 | 47,04 | 10M | 8 |
11/01/2022 | 0,19% | 0,09 | 46,34 | 46,51 | 46,34 | 46,58 | 91K | 4 |
10/01/2022 | 0,89% | 0,41 | 46,25 | 46,20 | 46,20 | 46,29 | 132K | 4 |
07/01/2022 | -0,07% | -0,03 | 45,84 | 46,19 | 45,84 | 46,19 | 36K | 4 |
06/01/2022 | -0,46% | -0,21 | 45,87 | 45,96 | 45,87 | 46,14 | 586K | 9 |
05/01/2022 | -0,99% | -0,46 | 46,08 | 46,14 | 46,08 | 46,19 | 141K | 7 |
04/01/2022 | -0,13% | -0,06 | 46,54 | 46,75 | 46,41 | 46,79 | 294K | 9 |
03/01/2022 | 2,06% | 0,94 | 46,60 | 46,60 | 46,60 | 46,60 | 736K | 3 |
30/12/2021 | -0,44% | -0,20 | 45,66 | 45,39 | 45,25 | 45,72 | 2M | 15 |
29/12/2021 | 0,02% | 0,01 | 45,86 | 45,76 | 45,76 | 45,86 | 915 | 3 |
28/12/2021 | -0,33% | -0,15 | 45,85 | 46,13 | 45,85 | 46,13 | 164K | 6 |
27/12/2021 | -0,33% | -0,15 | 46,00 | 46,00 | 46,00 | 46,06 | 39K | 5 |
23/12/2021 | 0,87% | 0,40 | 46,15 | 45,89 | 45,89 | 46,39 | 1M | 16 |
22/12/2021 | -0,67% | -0,31 | 45,75 | 46,04 | 45,75 | 46,04 | 295K | 4 |
21/12/2021 | 1,88% | 0,85 | 46,06 | 46,14 | 46,01 | 46,14 | 696K | 5 |
20/12/2021 | -1,18% | -0,54 | 45,21 | 44,91 | 44,91 | 45,23 | 110K | 7 |
17/12/2021 | - | - | 45,75 | 45,51 | 45,50 | 45,77 | 2M | 93 |
Date,Open,High,Low,Close,Volume
04-Jul-22,35.61,36.32,34.83,34.85,8633
01-Jul-22,35.27,35.34,35.03,35.24,259093
30-Jun-22,34.70,35.08,34.59,35.08,233110
29-Jun-22,35.23,35.23,34.80,34.80,49981
28-Jun-22,35.57,35.67,35.43,35.43,57809
27-Jun-22,35.42,35.46,35.36,35.41,294632
24-Jun-22,35.03,35.58,35.03,35.48,357795
23-Jun-22,34.15,34.56,34.15,34.56,64385
22-Jun-22,33.93,34.13,33.93,34.12,7052
21-Jun-22,34.64,34.69,34.53,34.57,978523
17-Jun-22,33.98,34.14,33.83,33.93,174841
15-Jun-22,34.39,34.55,34.21,34.21,372537
14-Jun-22,34.08,34.49,34.08,34.35,824957
13-Jun-22,33.84,33.85,33.78,33.78,2799250
10-Jun-22,34.21,34.31,34.11,34.11,200404
09-Jun-22,34.33,34.48,34.07,34.07,13026
08-Jun-22,34.59,35.00,34.56,34.89,240240
07-Jun-22,34.51,34.69,34.51,34.51,21665
06-Jun-22,34.30,34.44,34.00,34.00,2186739
03-Jun-22,33.91,33.91,33.50,33.50,7247
02-Jun-22,33.99,34.35,33.97,34.15,2087172
01-Jun-22,34.10,34.10,33.70,33.70,40365
31-May-22,33.97,34.10,33.73,34.10,395868
30-May-22,32.71,33.60,32.71,33.60,64792
27-May-22,33.53,33.53,33.01,33.40,1278542
26-May-22,32.83,33.21,32.83,33.21,29323
25-May-22,32.77,32.90,32.65,32.65,163029
24-May-22,32.65,32.72,32.40,32.40,1326082
23-May-22,33.04,33.23,33.00,33.00,41041
20-May-22,33.75,33.75,33.02,33.19,162052
19-May-22,33.31,33.47,33.31,33.40,214472
18-May-22,33.90,33.96,33.20,33.20,11598
17-May-22,34.21,34.28,33.80,33.80,8509
16-May-22,33.85,34.26,33.70,33.70,9825
13-May-22,34.15,34.15,33.88,34.00,39623
12-May-22,33.79,33.79,33.47,33.50,314851
11-May-22,34.42,34.46,33.80,33.80,4655625
10-May-22,34.55,34.55,34.00,34.00,266734
09-May-22,34.33,34.34,34.00,34.00,152060
06-May-22,34.57,34.59,34.40,34.40,411597
05-May-22,34.74,34.74,34.32,34.32,7634
04-May-22,35.24,35.35,35.00,35.00,120814
03-May-22,35.88,35.88,35.00,35.00,472888
02-May-22,35.72,35.72,35.60,35.60,642230
29-Apr-22,35.11,35.30,34.82,34.82,713447
28-Apr-22,34.90,34.90,34.50,34.50,9692
27-Apr-22,34.80,34.80,34.30,34.30,579560
26-Apr-22,34.51,34.55,34.00,34.00,101924
25-Apr-22,33.75,34.22,33.75,34.00,75243
22-Apr-22,33.64,34.14,33.52,33.70,1956575
20-Apr-22,33.85,33.86,33.35,33.35,1403382
19-Apr-22,33.96,34.13,33.75,34.04,287659
18-Apr-22,34.39,34.39,34.00,34.00,242559
14-Apr-22,35.01,35.01,34.40,34.40,102682
13-Apr-22,34.93,35.04,34.80,34.80,60296
12-Apr-22,34.64,34.81,34.40,34.40,112890
11-Apr-22,34.93,34.99,34.76,34.99,229657
08-Apr-22,35.75,35.75,35.00,35.00,232265
07-Apr-22,35.45,35.60,35.21,35.21,405710
06-Apr-22,35.41,35.61,35.30,35.30,215814
05-Apr-22,35.95,35.95,35.53,35.79,315531
04-Apr-22,35.80,36.09,35.70,36.09,446721
01-Apr-22,36.09,36.09,35.68,35.80,539067
31-Mar-22,36.01,36.04,35.65,35.65,117605
30-Mar-22,36.33,36.64,36.30,36.30,5015270
29-Mar-22,36.20,36.53,36.20,36.21,710462
28-Mar-22,35.81,36.20,35.81,36.20,1326296
25-Mar-22,35.91,35.91,35.59,35.79,195379
24-Mar-22,36.33,36.47,36.07,36.35,145763
23-Mar-22,36.69,36.73,36.30,36.30,90892
22-Mar-22,37.05,37.44,37.00,37.00,32978
21-Mar-22,37.25,37.25,36.55,36.55,1146626
18-Mar-22,37.37,37.96,37.37,37.85,269573
17-Mar-22,37.83,37.83,37.33,37.40,161050
16-Mar-22,37.28,38.20,37.23,38.05,3776379
15-Mar-22,35.00,35.80,34.93,35.70,1631460
14-Mar-22,35.86,35.86,35.25,35.25,3832064
11-Mar-22,36.69,36.69,35.90,35.90,1399238
10-Mar-22,36.68,36.88,36.22,36.69,248029
09-Mar-22,36.68,37.11,36.49,36.75,2547722
08-Mar-22,36.49,36.64,36.15,36.15,1620772
07-Mar-22,37.20,37.20,36.21,36.21,782311
04-Mar-22,38.10,38.10,37.57,37.80,713443
03-Mar-22,39.00,39.00,38.10,38.10,1771944
02-Mar-22,39.67,39.67,39.27,39.28,1874235
25-Feb-22,39.91,40.60,39.91,40.44,3091834
24-Feb-22,38.81,39.26,38.25,39.26,2894438
23-Feb-22,40.33,40.33,39.41,39.41,416252
22-Feb-22,40.90,40.90,40.33,40.33,458336
21-Feb-22,41.88,41.88,41.00,41.00,4602
18-Feb-22,41.76,41.76,41.57,41.64,4855084
17-Feb-22,42.55,42.67,42.28,42.28,449901
16-Feb-22,42.55,42.75,42.49,42.74,2903031
15-Feb-22,42.50,42.73,42.50,42.73,476177
14-Feb-22,42.28,42.28,42.14,42.14,9484
11-Feb-22,42.95,43.15,42.57,42.57,3877017
10-Feb-22,43.24,43.52,43.24,43.36,1788824
09-Feb-22,43.54,43.71,43.25,43.32,2744593
08-Feb-22,42.89,43.05,42.86,43.05,599484
07-Feb-22,43.00,43.00,42.64,42.67,70311
04-Feb-22,43.03,43.31,43.02,43.24,252639
03-Feb-22,42.90,43.03,42.80,43.03,866925
02-Feb-22,43.51,43.51,43.17,43.17,1257408
01-Feb-22,43.09,43.12,42.92,42.99,545967
31-Jan-22,42.25,43.22,42.25,43.22,311250
28-Jan-22,42.00,42.35,41.98,42.25,80490
27-Jan-22,43.20,43.20,42.50,42.50,223636
26-Jan-22,43.78,43.99,43.23,43.23,2138895
25-Jan-22,43.99,44.10,43.71,43.80,336612
24-Jan-22,44.30,44.30,43.54,44.03,3286286
21-Jan-22,45.17,45.17,44.50,44.70,155028
20-Jan-22,45.39,45.55,45.28,45.28,2528388
19-Jan-22,45.59,45.59,45.06,45.06,415569
18-Jan-22,45.66,45.82,45.30,45.74,726285
17-Jan-22,46.34,46.40,45.78,46.40,121345
14-Jan-22,46.02,46.30,45.89,46.07,291923
13-Jan-22,46.49,46.53,46.18,46.18,10192301
12-Jan-22,46.91,47.04,46.71,46.94,9675016
11-Jan-22,46.51,46.58,46.34,46.34,90563
10-Jan-22,46.20,46.29,46.20,46.25,131800
07-Jan-22,46.19,46.19,45.84,45.84,36087
06-Jan-22,45.96,46.14,45.87,45.87,585645
05-Jan-22,46.14,46.19,46.08,46.08,140763
04-Jan-22,46.75,46.79,46.41,46.54,293672
03-Jan-22,46.60,46.60,46.60,46.60,736280
30-Dec-21,45.39,45.72,45.25,45.66,1648938
29-Dec-21,45.76,45.86,45.76,45.86,915
28-Dec-21,46.13,46.13,45.85,45.85,163508
27-Dec-21,46.00,46.06,46.00,46.00,38916
23-Dec-21,45.89,46.39,45.89,46.15,1344443
22-Dec-21,46.04,46.04,45.75,45.75,295462
21-Dec-21,46.14,46.14,46.01,46.06,695652
20-Dec-21,44.91,45.23,44.91,45.21,110388
17-Dec-21,45.51,45.77,45.50,45.75,2077611
*exoneração de responsabilidade e termos de uso