Cotação atual, histórico e gráfico do papel: BHIA3
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 |
| 07/05/2024 | 0,86% | 0,06 | 7,03 | 6,99 | 6,85 | 7,27 | 51M | 6.958 |
| 06/05/2024 | -12,33% | -0,98 | 6,97 | 7,80 | 6,97 | 7,85 | 90M | 19.337 |
| 03/05/2024 | 0,76% | 0,06 | 7,95 | 8,11 | 7,77 | 8,25 | 87M | 11.639 |
| 02/05/2024 | 15,18% | 1,04 | 7,89 | 6,91 | 6,91 | 7,95 | 137M | 16.426 |
| 30/04/2024 | -6,16% | -0,45 | 6,85 | 7,47 | 6,68 | 7,60 | 137M | 21.689 |
| 29/04/2024 | 34,19% | 1,86 | 7,30 | 6,23 | 6,16 | 7,30 | 218M | 22.675 |
| 26/04/2024 | -1,45% | -0,08 | 5,44 | 5,57 | 5,42 | 5,66 | 33M | 6.019 |
| 25/04/2024 | -2,82% | -0,16 | 5,52 | 5,63 | 5,47 | 5,76 | 31M | 6.321 |
| 24/04/2024 | -4,86% | -0,29 | 5,68 | 5,97 | 5,67 | 6,02 | 35M | 8.619 |
| 23/04/2024 | -4,48% | -0,28 | 5,97 | 6,24 | 5,97 | 6,27 | 40M | 6.737 |
| 22/04/2024 | 0,48% | 0,03 | 6,25 | 6,24 | 6,13 | 6,51 | 39M | 6.684 |
| 19/04/2024 | 0,32% | 0,02 | 6,22 | 6,21 | 6,13 | 6,45 | 45M | 8.404 |
| 18/04/2024 | -4,17% | -0,27 | 6,20 | 6,50 | 6,19 | 6,60 | 37M | 8.190 |
| 17/04/2024 | -2,71% | -0,18 | 6,47 | 6,72 | 6,47 | 6,85 | 41M | 7.403 |
| 16/04/2024 | 0,61% | 0,04 | 6,65 | 6,50 | 6,45 | 7,02 | 53M | 8.348 |
| 15/04/2024 | -3,64% | -0,25 | 6,61 | 6,85 | 6,52 | 6,94 | 31M | 8.096 |
| 12/04/2024 | -2,14% | -0,15 | 6,86 | 7,01 | 6,67 | 7,03 | 42M | 7.296 |
| 11/04/2024 | 1,59% | 0,11 | 7,01 | 6,92 | 6,81 | 7,08 | 38M | 4.960 |
| 10/04/2024 | -2,27% | -0,16 | 6,90 | 7,00 | 6,77 | 7,00 | 41M | 6.967 |
| 09/04/2024 | 0,14% | 0,01 | 7,06 | 7,09 | 6,96 | 7,17 | 27M | 4.543 |
| 08/04/2024 | 3,98% | 0,27 | 7,05 | 6,78 | 6,78 | 7,09 | 36M | 5.653 |
| 05/04/2024 | 0,00% | 0,00 | 6,78 | 6,74 | 6,61 | 6,96 | 30M | 5.866 |
| 04/04/2024 | -4,37% | -0,31 | 6,78 | 7,11 | 6,70 | 7,21 | 42M | 8.072 |
| 03/04/2024 | 1,87% | 0,13 | 7,09 | 6,90 | 6,84 | 7,25 | 45M | 7.473 |
| 02/04/2024 | 0,29% | 0,02 | 6,96 | 6,94 | 6,41 | 7,08 | 55M | 9.397 |
| 01/04/2024 | 2,36% | 0,16 | 6,94 | 6,82 | 6,76 | 7,10 | 31M | 6.221 |
| 28/03/2024 | 7,96% | 0,50 | 6,78 | 6,29 | 6,29 | 7,17 | 81M | 12.930 |
| 27/03/2024 | 4,67% | 0,28 | 6,28 | 5,98 | 5,98 | 6,41 | 51M | 8.987 |
| 26/03/2024 | -9,09% | -0,60 | 6,00 | 6,05 | 5,92 | 6,44 | 103M | 15.623 |
| 25/03/2024 | -2,94% | -0,20 | 6,60 | 6,80 | 6,52 | 6,80 | 46M | 7.650 |
| 22/03/2024 | -12,93% | -1,01 | 6,80 | 7,76 | 6,80 | 7,83 | 80M | 10.714 |
| 21/03/2024 | -3,10% | -0,25 | 7,81 | 8,07 | 7,78 | 8,17 | 24M | 4.461 |
| 20/03/2024 | 6,61% | 0,50 | 8,06 | 7,47 | 7,47 | 8,10 | 48M | 7.193 |
| 19/03/2024 | 2,30% | 0,17 | 7,56 | 7,40 | 6,84 | 7,57 | 77M | 14.647 |
| 18/03/2024 | -0,14% | -0,01 | 7,39 | 7,44 | 7,35 | 7,60 | 29M | 6.668 |
| 15/03/2024 | -7,62% | -0,61 | 7,40 | 8,00 | 7,40 | 8,04 | 43M | 7.111 |
| 14/03/2024 | -1,48% | -0,12 | 8,01 | 8,10 | 8,00 | 8,25 | 24M | 5.386 |
| 13/03/2024 | -0,12% | -0,01 | 8,13 | 8,10 | 7,98 | 8,29 | 28M | 4.525 |
| 12/03/2024 | 0,62% | 0,05 | 8,14 | 8,17 | 8,03 | 8,35 | 46M | 5.561 |
| 11/03/2024 | -0,25% | -0,02 | 8,09 | 8,03 | 7,92 | 8,21 | 28M | 5.697 |
| 08/03/2024 | 0,12% | 0,01 | 8,11 | 7,95 | 7,86 | 8,28 | 32M | 7.055 |
| 07/03/2024 | -2,64% | -0,22 | 8,10 | 8,32 | 7,98 | 8,47 | 61M | 8.586 |
| 06/03/2024 | -14,14% | -1,37 | 8,32 | 9,80 | 8,32 | 9,88 | 126M | 16.454 |
| 05/03/2024 | -1,52% | -0,15 | 9,69 | 9,85 | 9,65 | 10,28 | 56M | 9.139 |
| 04/03/2024 | 1,23% | 0,12 | 9,84 | 9,75 | 9,63 | 9,98 | 42M | 7.988 |
| 01/03/2024 | 7,52% | 0,68 | 9,72 | 9,21 | 9,21 | 9,86 | 71M | 8.719 |
| 29/02/2024 | 1,46% | 0,13 | 9,04 | 8,85 | 8,76 | 9,15 | 29M | 5.994 |
| 28/02/2024 | 1,37% | 0,12 | 8,91 | 8,68 | 8,63 | 8,92 | 20M | 5.395 |
| 27/02/2024 | 5,40% | 0,45 | 8,79 | 8,45 | 8,44 | 8,87 | 46M | 7.275 |
| 26/02/2024 | 0,12% | 0,01 | 8,34 | 8,33 | 8,17 | 8,50 | 33M | 5.812 |
| 23/02/2024 | -6,93% | -0,62 | 8,33 | 9,01 | 8,33 | 9,01 | 45M | 7.530 |
| 22/02/2024 | 4,68% | 0,40 | 8,95 | 8,65 | 8,61 | 9,07 | 37M | 8.268 |
| 21/02/2024 | -1,38% | -0,12 | 8,55 | 8,63 | 8,37 | 8,71 | 57M | 7.521 |
| 20/02/2024 | 3,09% | 0,26 | 8,67 | 8,34 | 8,22 | 8,67 | 58M | 9.151 |
| 19/02/2024 | 0,60% | 0,05 | 8,41 | 8,26 | 8,20 | 8,61 | 45M | 8.568 |
| 16/02/2024 | 5,03% | 0,40 | 8,36 | 7,97 | 7,90 | 8,40 | 63M | 9.513 |
| 15/02/2024 | 3,11% | 0,24 | 7,96 | 7,72 | 7,72 | 8,36 | 68M | 10.171 |
| 14/02/2024 | -1,28% | -0,10 | 7,72 | 7,70 | 7,43 | 7,88 | 69M | 9.284 |
| 09/02/2024 | 4,27% | 0,32 | 7,82 | 7,47 | 7,35 | 8,02 | 60M | 9.797 |
| 08/02/2024 | -2,22% | -0,17 | 7,50 | 7,51 | 6,76 | 7,80 | 79M | 10.914 |
| 07/02/2024 | 4,35% | 0,32 | 7,67 | 7,25 | 7,07 | 7,74 | 36M | 6.822 |
| 06/02/2024 | 5,30% | 0,37 | 7,35 | 6,98 | 6,96 | 7,37 | 39M | 6.244 |
| 05/02/2024 | -3,06% | -0,22 | 6,98 | 7,15 | 6,70 | 7,20 | 45M | 8.599 |
| 02/02/2024 | -6,01% | -0,46 | 7,20 | 7,61 | 7,13 | 7,80 | 41M | 7.799 |
| 01/02/2024 | -2,92% | -0,23 | 7,66 | 7,89 | 7,54 | 7,98 | 29M | 6.331 |
| 31/01/2024 | 3,82% | 0,29 | 7,89 | 7,63 | 7,61 | 8,25 | 55M | 9.394 |
| 30/01/2024 | -8,32% | -0,69 | 7,60 | 8,29 | 7,57 | 8,30 | 56M | 9.378 |
| 29/01/2024 | -4,71% | -0,41 | 8,29 | 8,74 | 8,29 | 8,99 | 40M | 6.858 |
| 26/01/2024 | -2,47% | -0,22 | 8,70 | 8,94 | 8,67 | 8,95 | 28M | 5.528 |
| 25/01/2024 | 2,53% | 0,22 | 8,92 | 8,76 | 8,68 | 9,18 | 38M | 6.542 |
| 24/01/2024 | -4,50% | -0,41 | 8,70 | 9,16 | 8,64 | 9,20 | 39M | 6.271 |
| 23/01/2024 | -1,41% | -0,13 | 9,11 | 9,30 | 9,08 | 9,55 | 26M | 4.855 |
| 22/01/2024 | -1,18% | -0,11 | 9,24 | 9,37 | 9,08 | 9,65 | 34M | 7.041 |
| 19/01/2024 | -0,53% | -0,05 | 9,35 | 9,45 | 9,08 | 9,52 | 40M | 7.746 |
| 18/01/2024 | -1,47% | -0,14 | 9,40 | 9,60 | 9,33 | 9,88 | 31M | 7.371 |
| 17/01/2024 | -0,93% | -0,09 | 9,54 | 9,62 | 9,43 | 9,68 | 22M | 5.591 |
| 16/01/2024 | -4,75% | -0,48 | 9,63 | 10,08 | 9,60 | 10,09 | 34M | 6.290 |
| 15/01/2024 | 0,60% | 0,06 | 10,11 | 10,05 | 10,00 | 10,28 | 23M | 4.574 |
| 12/01/2024 | 1,52% | 0,15 | 10,05 | 9,88 | 9,81 | 10,36 | 36M | 6.089 |
| 11/01/2024 | -6,34% | -0,67 | 9,90 | 10,57 | 9,88 | 10,66 | 56M | 8.483 |
| 10/01/2024 | -3,47% | -0,38 | 10,57 | 10,92 | 10,51 | 11,09 | 25M | 4.895 |
| 09/01/2024 | -1,35% | -0,15 | 10,95 | 10,91 | 10,80 | 11,26 | 31M | 5.074 |
| 08/01/2024 | 6,73% | 0,70 | 11,10 | 10,36 | 10,31 | 11,10 | 36M | 6.398 |
| 05/01/2024 | 0,48% | 0,05 | 10,40 | 10,30 | 10,28 | 10,80 | 30M | 7.401 |
| 04/01/2024 | -5,57% | -0,61 | 10,35 | 10,94 | 10,35 | 10,96 | 32M | 5.481 |
| 03/01/2024 | -1,26% | -0,14 | 10,96 | 11,03 | 10,94 | 11,26 | 26M | 5.100 |
| 02/01/2024 | -2,46% | -0,28 | 11,10 | 11,34 | 11,00 | 11,70 | 47M | 8.800 |
| 28/12/2023 | -1,90% | -0,22 | 11,38 | 11,55 | 11,25 | 11,61 | 42M | 5.047 |
| 27/12/2023 | 6,03% | 0,66 | 11,60 | 10,94 | 10,94 | 11,65 | 70M | 8.065 |
| 26/12/2023 | 0,18% | 0,02 | 10,94 | 10,92 | 10,81 | 11,36 | 39M | 6.005 |
| 22/12/2023 | 5,20% | 0,54 | 10,92 | 10,36 | 10,36 | 10,98 | 44M | 9.707 |
| 21/12/2023 | -5,12% | -0,56 | 10,38 | 10,99 | 10,33 | 11,06 | 56M | 10.229 |
| 20/12/2023 | 8,86% | 0,89 | 10,94 | 10,10 | 10,08 | 11,50 | 131M | 18.537 |
| 19/12/2023 | -1,86% | -0,19 | 10,05 | 10,28 | 10,05 | 10,54 | 76M | 10.718 |
| 18/12/2023 | -8,33% | -0,93 | 10,24 | 11,23 | 10,24 | 11,41 | 124M | 15.506 |
| 15/12/2023 | 2.134,00% | 10,67 | 11,17 | 11,94 | 11,17 | 12,06 | 224M | 22.989 |
| 14/12/2023 | -5,66% | -0,03 | 0,50 | 0,53 | 0,50 | 0,55 | 41M | 22.184 |
| 13/12/2023 | 3,92% | 0,02 | 0,53 | 0,51 | 0,49 | 0,53 | 57M | 25.247 |
| 12/12/2023 | 0,00% | 0,00 | 0,51 | 0,51 | 0,50 | 0,52 | 24M | 10.543 |
| 11/12/2023 | 0,00% | 0,00 | 0,51 | 0,51 | 0,50 | 0,52 | 15M | 15.874 |
| 08/12/2023 | -3,77% | -0,02 | 0,51 | 0,53 | 0,50 | 0,55 | 46M | 22.562 |
| 07/12/2023 | -1,85% | -0,01 | 0,53 | 0,54 | 0,53 | 0,56 | 37M | 25.949 |
| 06/12/2023 | -1,82% | -0,01 | 0,54 | 0,56 | 0,53 | 0,56 | 21M | 25.422 |
| 05/12/2023 | 5,77% | 0,03 | 0,55 | 0,52 | 0,52 | 0,55 | 32M | 19.274 |
| 04/12/2023 | -5,45% | -0,03 | 0,52 | 0,55 | 0,52 | 0,55 | 25M | 12.731 |
| 01/12/2023 | 1,85% | 0,01 | 0,55 | 0,54 | 0,53 | 0,56 | 33M | 12.949 |
| 30/11/2023 | 1,89% | 0,01 | 0,54 | 0,54 | 0,53 | 0,56 | 63M | 16.417 |
| 29/11/2023 | 0,00% | 0,00 | 0,53 | 0,54 | 0,53 | 0,56 | 34M | 23.938 |
| 28/11/2023 | 0,00% | 0,00 | 0,53 | 0,52 | 0,50 | 0,55 | 54M | 24.084 |
| 27/11/2023 | 0,00% | 0,00 | 0,53 | 0,54 | 0,51 | 0,54 | 33M | 26.327 |
| 24/11/2023 | -8,62% | -0,05 | 0,53 | 0,57 | 0,53 | 0,58 | 43M | 28.045 |
| 23/11/2023 | 1,75% | 0,01 | 0,58 | 0,57 | 0,56 | 0,59 | 29M | 12.789 |
| 22/11/2023 | -1,72% | -0,01 | 0,57 | 0,59 | 0,57 | 0,62 | 55M | 36.356 |
| 21/11/2023 | -1,69% | -0,01 | 0,58 | 0,60 | 0,56 | 0,61 | 42M | 19.580 |
| 20/11/2023 | 3,51% | 0,02 | 0,59 | 0,58 | 0,57 | 0,60 | 34M | 17.209 |
| 17/11/2023 | -1,72% | -0,01 | 0,57 | 0,58 | 0,56 | 0,63 | 84M | 28.823 |
| 16/11/2023 | 11,54% | 0,06 | 0,58 | 0,52 | 0,52 | 0,60 | 63M | 33.638 |
| 14/11/2023 | 4,00% | 0,02 | 0,52 | 0,50 | 0,49 | 0,53 | 38M | 49.204 |
| 13/11/2023 | -3,85% | -0,02 | 0,50 | 0,51 | 0,49 | 0,53 | 40M | 16.493 |
| 10/11/2023 | 4,00% | 0,02 | 0,52 | 0,51 | 0,50 | 0,54 | 35M | 30.613 |
| 09/11/2023 | -12,28% | -0,07 | 0,50 | 0,54 | 0,50 | 0,56 | 71M | 17.056 |
| 08/11/2023 | 0,00% | 0,00 | 0,57 | 0,57 | 0,56 | 0,65 | 95M | 25.682 |
| 07/11/2023 | 11,76% | 0,06 | 0,57 | 0,50 | 0,50 | 0,59 | 63M | 31.495 |
| 06/11/2023 | -5,56% | -0,03 | 0,51 | 0,55 | 0,51 | 0,57 | 41M | 12.148 |
| 03/11/2023 | 17,39% | 0,08 | 0,54 | 0,47 | 0,46 | 0,54 | 76M | 27.237 |
| 01/11/2023 | 2,22% | 0,01 | 0,46 | 0,45 | 0,44 | 0,46 | 17M | 17.818 |
| 31/10/2023 | 0,00% | 0,00 | 0,45 | 0,45 | 0,44 | 0,47 | 20M | 11.561 |
| 30/10/2023 | -6,25% | -0,03 | 0,45 | 0,48 | 0,45 | 0,50 | 33M | 15.422 |
| 27/10/2023 | -4,00% | -0,02 | 0,48 | 0,50 | 0,47 | 0,52 | 32M | 18.635 |
| 26/10/2023 | 4,17% | 0,02 | 0,50 | 0,48 | 0,48 | 0,52 | 46M | 18.824 |
| 25/10/2023 | -5,88% | -0,03 | 0,48 | 0,50 | 0,46 | 0,50 | 52M | 26.484 |
| 24/10/2023 | -3,77% | -0,02 | 0,51 | 0,54 | 0,50 | 0,55 | 27M | 18.089 |
| 23/10/2023 | 1,92% | 0,01 | 0,53 | 0,51 | 0,50 | 0,54 | 26M | 12.948 |
| 20/10/2023 | - | - | 0,52 | 0,50 | 0,49 | 0,52 | 35M | 17.083 |
Date,Open,High,Low,Close,Volume
07-May-24,6.99,7.27,6.85,7.03,50955693
06-May-24,7.80,7.85,6.97,6.97,90025198
03-May-24,8.11,8.25,7.77,7.95,87464741
02-May-24,6.91,7.95,6.91,7.89,137141867
30-Apr-24,7.47,7.60,6.68,6.85,137052984
29-Apr-24,6.23,7.30,6.16,7.30,217815013
26-Apr-24,5.57,5.66,5.42,5.44,33042448
25-Apr-24,5.63,5.76,5.47,5.52,30605536
24-Apr-24,5.97,6.02,5.67,5.68,34737481
23-Apr-24,6.24,6.27,5.97,5.97,40123260
22-Apr-24,6.24,6.51,6.13,6.25,38665238
19-Apr-24,6.21,6.45,6.13,6.22,45370860
18-Apr-24,6.50,6.60,6.19,6.20,37464934
17-Apr-24,6.72,6.85,6.47,6.47,41036339
16-Apr-24,6.50,7.02,6.45,6.65,52902927
15-Apr-24,6.85,6.94,6.52,6.61,30930479
12-Apr-24,7.01,7.03,6.67,6.86,42482002
11-Apr-24,6.92,7.08,6.81,7.01,37750984
10-Apr-24,7.00,7.00,6.77,6.90,40541276
09-Apr-24,7.09,7.17,6.96,7.06,26704538
08-Apr-24,6.78,7.09,6.78,7.05,36227318
05-Apr-24,6.74,6.96,6.61,6.78,29907616
04-Apr-24,7.11,7.21,6.70,6.78,42485678
03-Apr-24,6.90,7.25,6.84,7.09,45018686
02-Apr-24,6.94,7.08,6.41,6.96,54985409
01-Apr-24,6.82,7.10,6.76,6.94,31488693
28-Mar-24,6.29,7.17,6.29,6.78,81004943
27-Mar-24,5.98,6.41,5.98,6.28,50864128
26-Mar-24,6.05,6.44,5.92,6.00,103442082
25-Mar-24,6.80,6.80,6.52,6.60,45564410
22-Mar-24,7.76,7.83,6.80,6.80,80444183
21-Mar-24,8.07,8.17,7.78,7.81,23769509
20-Mar-24,7.47,8.10,7.47,8.06,48055377
19-Mar-24,7.40,7.57,6.84,7.56,77408413
18-Mar-24,7.44,7.60,7.35,7.39,29421389
15-Mar-24,8.00,8.04,7.40,7.40,43369218
14-Mar-24,8.10,8.25,8.00,8.01,23736816
13-Mar-24,8.10,8.29,7.98,8.13,27958448
12-Mar-24,8.17,8.35,8.03,8.14,46124531
11-Mar-24,8.03,8.21,7.92,8.09,27849424
08-Mar-24,7.95,8.28,7.86,8.11,32031480
07-Mar-24,8.32,8.47,7.98,8.10,60688884
06-Mar-24,9.80,9.88,8.32,8.32,126396436
05-Mar-24,9.85,10.28,9.65,9.69,55741343
04-Mar-24,9.75,9.98,9.63,9.84,42484312
01-Mar-24,9.21,9.86,9.21,9.72,71057676
29-Feb-24,8.85,9.15,8.76,9.04,28796504
28-Feb-24,8.68,8.92,8.63,8.91,19991016
27-Feb-24,8.45,8.87,8.44,8.79,45931627
26-Feb-24,8.33,8.50,8.17,8.34,32884158
23-Feb-24,9.01,9.01,8.33,8.33,44680301
22-Feb-24,8.65,9.07,8.61,8.95,37002028
21-Feb-24,8.63,8.71,8.37,8.55,57287583
20-Feb-24,8.34,8.67,8.22,8.67,58103205
19-Feb-24,8.26,8.61,8.20,8.41,45469054
16-Feb-24,7.97,8.40,7.90,8.36,62812300
15-Feb-24,7.72,8.36,7.72,7.96,67566771
14-Feb-24,7.70,7.88,7.43,7.72,69114129
09-Feb-24,7.47,8.02,7.35,7.82,59872080
08-Feb-24,7.51,7.80,6.76,7.50,79084048
07-Feb-24,7.25,7.74,7.07,7.67,35870348
06-Feb-24,6.98,7.37,6.96,7.35,39060149
05-Feb-24,7.15,7.20,6.70,6.98,44918096
02-Feb-24,7.61,7.80,7.13,7.20,41473246
01-Feb-24,7.89,7.98,7.54,7.66,29357406
31-Jan-24,7.63,8.25,7.61,7.89,54541027
30-Jan-24,8.29,8.30,7.57,7.60,55798756
29-Jan-24,8.74,8.99,8.29,8.29,40330854
26-Jan-24,8.94,8.95,8.67,8.70,27542941
25-Jan-24,8.76,9.18,8.68,8.92,37724903
24-Jan-24,9.16,9.20,8.64,8.70,38517847
23-Jan-24,9.30,9.55,9.08,9.11,25528498
22-Jan-24,9.37,9.65,9.08,9.24,34147956
19-Jan-24,9.45,9.52,9.08,9.35,39934798
18-Jan-24,9.60,9.88,9.33,9.40,31279348
17-Jan-24,9.62,9.68,9.43,9.54,22046721
16-Jan-24,10.08,10.09,9.60,9.63,34312529
15-Jan-24,10.05,10.28,10.00,10.11,22727320
12-Jan-24,9.88,10.36,9.81,10.05,36122057
11-Jan-24,10.57,10.66,9.88,9.90,56450028
10-Jan-24,10.92,11.09,10.51,10.57,24646232
09-Jan-24,10.91,11.26,10.80,10.95,30590461
08-Jan-24,10.36,11.10,10.31,11.10,35553862
05-Jan-24,10.30,10.80,10.28,10.40,30302553
04-Jan-24,10.94,10.96,10.35,10.35,32149141
03-Jan-24,11.03,11.26,10.94,10.96,25859058
02-Jan-24,11.34,11.70,11.00,11.10,47289090
28-Dec-23,11.55,11.61,11.25,11.38,41676689
27-Dec-23,10.94,11.65,10.94,11.60,70332698
26-Dec-23,10.92,11.36,10.81,10.94,38653132
22-Dec-23,10.36,10.98,10.36,10.92,44247082
21-Dec-23,10.99,11.06,10.33,10.38,56372679
20-Dec-23,10.10,11.50,10.08,10.94,130636815
19-Dec-23,10.28,10.54,10.05,10.05,75911863
18-Dec-23,11.23,11.41,10.24,10.24,124234276
15-Dec-23,11.94,12.06,11.17,11.17,223558318
14-Dec-23,0.53,0.55,0.50,0.50,40608657
13-Dec-23,0.51,0.53,0.49,0.53,57011700
12-Dec-23,0.51,0.52,0.50,0.51,23604977
11-Dec-23,0.51,0.52,0.50,0.51,14846654
08-Dec-23,0.53,0.55,0.50,0.51,46444887
07-Dec-23,0.54,0.56,0.53,0.53,36888954
06-Dec-23,0.56,0.56,0.53,0.54,21200261
05-Dec-23,0.52,0.55,0.52,0.55,31570219
04-Dec-23,0.55,0.55,0.52,0.52,24960725
01-Dec-23,0.54,0.56,0.53,0.55,33327314
30-Nov-23,0.54,0.56,0.53,0.54,62696429
29-Nov-23,0.54,0.56,0.53,0.53,34496521
28-Nov-23,0.52,0.55,0.50,0.53,53736379
27-Nov-23,0.54,0.54,0.51,0.53,32941148
24-Nov-23,0.57,0.58,0.53,0.53,43392653
23-Nov-23,0.57,0.59,0.56,0.58,28972413
22-Nov-23,0.59,0.62,0.57,0.57,54683690
21-Nov-23,0.60,0.61,0.56,0.58,41844530
20-Nov-23,0.58,0.60,0.57,0.59,34352486
17-Nov-23,0.58,0.63,0.56,0.57,83825789
16-Nov-23,0.52,0.60,0.52,0.58,63099094
14-Nov-23,0.50,0.53,0.49,0.52,37895287
13-Nov-23,0.51,0.53,0.49,0.50,40458458
10-Nov-23,0.51,0.54,0.50,0.52,35095883
09-Nov-23,0.54,0.56,0.50,0.50,70758110
08-Nov-23,0.57,0.65,0.56,0.57,94709868
07-Nov-23,0.50,0.59,0.50,0.57,63292163
06-Nov-23,0.55,0.57,0.51,0.51,41213258
03-Nov-23,0.47,0.54,0.46,0.54,76162964
01-Nov-23,0.45,0.46,0.44,0.46,16719330
31-Oct-23,0.45,0.47,0.44,0.45,19972748
30-Oct-23,0.48,0.50,0.45,0.45,33378492
27-Oct-23,0.50,0.52,0.47,0.48,32407197
26-Oct-23,0.48,0.52,0.48,0.50,45597401
25-Oct-23,0.50,0.50,0.46,0.48,51743440
24-Oct-23,0.54,0.55,0.50,0.51,27058254
23-Oct-23,0.51,0.54,0.50,0.53,25613731
20-Oct-23,0.50,0.52,0.49,0.52,35440971
*exoneração de responsabilidade e termos de uso