Cotação atual, histórico e gráfico do papel: BIEF39
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 |
18/05/2022 | -1,38% | -0,55 | 39,20 | 39,60 | 39,20 | 39,60 | 5K | 2 |
17/05/2022 | -0,62% | -0,25 | 39,75 | 39,77 | 39,75 | 39,77 | 1K | 3 |
16/05/2022 | -0,12% | -0,05 | 40,00 | 39,84 | 39,78 | 40,00 | 12K | 5 |
13/05/2022 | 2,27% | 0,89 | 40,05 | 40,05 | 40,05 | 40,05 | 20K | 1 |
12/05/2022 | -1,48% | -0,59 | 39,16 | 39,56 | 39,09 | 39,64 | 5K | 10 |
11/05/2022 | 0,51% | 0,20 | 39,75 | 39,75 | 39,75 | 39,75 | 2K | 1 |
09/05/2022 | -1,13% | -0,45 | 39,55 | 39,89 | 39,49 | 39,89 | 17K | 11 |
06/05/2022 | 0,00% | 0,00 | 40,00 | 40,35 | 40,00 | 40,35 | 2K | 2 |
05/05/2022 | -1,04% | -0,42 | 40,00 | 40,42 | 40,00 | 40,56 | 18K | 14 |
04/05/2022 | -1,25% | -0,51 | 40,42 | 40,51 | 40,42 | 40,51 | 3K | 2 |
03/05/2022 | 0,71% | 0,29 | 40,93 | 40,93 | 40,93 | 40,93 | 40 | 1 |
|
02/05/2022 | 0,89% | 0,36 | 40,64 | 40,56 | 40,56 | 40,65 | 3K | 3 |
29/04/2022 | -0,79% | -0,32 | 40,28 | 40,50 | 40,28 | 40,50 | 20K | 6 |
28/04/2022 | 1,12% | 0,45 | 40,60 | 40,65 | 40,60 | 40,65 | 15K | 3 |
27/04/2022 | -0,32% | -0,13 | 40,15 | 40,42 | 40,15 | 40,42 | 3K | 3 |
26/04/2022 | -0,20% | -0,08 | 40,28 | 40,28 | 40,28 | 40,28 | 40 | 1 |
25/04/2022 | 0,90% | 0,36 | 40,36 | 39,79 | 39,79 | 40,36 | 53K | 6 |
22/04/2022 | 1,34% | 0,53 | 40,00 | 39,86 | 39,86 | 40,09 | 20K | 6 |
20/04/2022 | -0,05% | -0,02 | 39,47 | 39,63 | 39,47 | 39,63 | 2K | 3 |
19/04/2022 | 0,51% | 0,20 | 39,49 | 39,13 | 39,13 | 39,49 | 2K | 5 |
18/04/2022 | -2,12% | -0,85 | 39,29 | 40,10 | 39,29 | 40,10 | 2K | 7 |
14/04/2022 | 0,60% | 0,24 | 40,14 | 40,47 | 40,14 | 40,47 | 12K | 2 |
13/04/2022 | 1,04% | 0,41 | 39,90 | 39,80 | 39,76 | 39,96 | 13K | 5 |
12/04/2022 | -1,25% | -0,50 | 39,49 | 39,60 | 39,49 | 39,84 | 22K | 9 |
11/04/2022 | -1,23% | -0,50 | 39,99 | 40,49 | 39,99 | 40,49 | 209K | 13 |
08/04/2022 | 0,47% | 0,19 | 40,49 | 40,90 | 40,49 | 40,90 | 17K | 7 |
06/04/2022 | -0,37% | -0,15 | 40,30 | 40,42 | 40,19 | 40,48 | 19K | 10 |
05/04/2022 | -0,39% | -0,16 | 40,45 | 40,61 | 40,45 | 40,72 | 14K | 7 |
04/04/2022 | -0,44% | -0,18 | 40,61 | 40,69 | 40,39 | 40,69 | 10K | 12 |
01/04/2022 | -1,66% | -0,69 | 40,79 | 41,09 | 40,79 | 41,12 | 34K | 12 |
31/03/2022 | -1,96% | -0,83 | 41,48 | 42,31 | 41,44 | 42,31 | 9K | 5 |
30/03/2022 | 2,40% | 0,99 | 42,31 | 42,36 | 42,28 | 42,36 | 3K | 4 |
28/03/2022 | -0,12% | -0,05 | 41,32 | 41,44 | 41,32 | 41,44 | 2K | 2 |
25/03/2022 | -1,38% | -0,58 | 41,37 | 41,78 | 41,19 | 41,78 | 6K | 6 |
24/03/2022 | -0,02% | -0,01 | 41,95 | 41,72 | 41,29 | 41,95 | 16K | 4 |
23/03/2022 | -2,60% | -1,12 | 41,96 | 42,14 | 41,96 | 42,14 | 14K | 5 |
22/03/2022 | 0,23% | 0,10 | 43,08 | 43,04 | 43,04 | 43,25 | 6K | 3 |
21/03/2022 | -1,60% | -0,70 | 42,98 | 43,00 | 42,98 | 43,00 | 5K | 2 |
18/03/2022 | 0,83% | 0,36 | 43,68 | 43,66 | 43,44 | 43,68 | 5K | 3 |
17/03/2022 | 0,19% | 0,08 | 43,32 | 43,57 | 43,32 | 43,57 | 6K | 3 |
16/03/2022 | 1,98% | 0,84 | 43,24 | 43,24 | 43,24 | 43,24 | 86 | 1 |
15/03/2022 | 0,71% | 0,30 | 42,40 | 42,24 | 42,24 | 42,56 | 24K | 6 |
14/03/2022 | 1,79% | 0,74 | 42,10 | 40,56 | 40,56 | 42,10 | 921 | 3 |
11/03/2022 | 0,29% | 0,12 | 41,36 | 41,65 | 41,36 | 41,65 | 1K | 2 |
10/03/2022 | -1,15% | -0,48 | 41,24 | 41,49 | 41,24 | 41,60 | 9K | 5 |
09/03/2022 | 1,61% | 0,66 | 41,72 | 41,20 | 41,05 | 41,74 | 18K | 4 |
08/03/2022 | 1,94% | 0,78 | 41,06 | 40,30 | 40,19 | 41,06 | 934 | 5 |
07/03/2022 | -1,90% | -0,78 | 40,28 | 41,00 | 40,05 | 41,12 | 57K | 12 |
04/03/2022 | -2,54% | -1,07 | 41,06 | 42,13 | 41,06 | 42,13 | 311K | 15 |
03/03/2022 | -3,39% | -1,48 | 42,13 | 43,61 | 42,13 | 43,61 | 349K | 24 |
02/03/2022 | -3,86% | -1,75 | 43,61 | 44,16 | 43,61 | 44,16 | 936K | 14 |
25/02/2022 | 3,89% | 1,70 | 45,36 | 44,60 | 44,60 | 45,36 | 292K | 2 |
24/02/2022 | 0,02% | 0,01 | 43,66 | 42,66 | 42,02 | 43,66 | 400K | 19 |
23/02/2022 | -1,40% | -0,62 | 43,65 | 44,10 | 43,60 | 44,10 | 158K | 13 |
22/02/2022 | -3,00% | -1,37 | 44,27 | 45,40 | 44,27 | 45,40 | 243K | 18 |
21/02/2022 | -0,67% | -0,31 | 45,64 | 45,80 | 45,49 | 45,80 | 5K | 8 |
18/02/2022 | -0,26% | -0,12 | 45,95 | 47,00 | 45,69 | 47,00 | 47K | 6 |
17/02/2022 | -0,90% | -0,42 | 46,07 | 47,65 | 46,07 | 48,65 | 83K | 9 |
16/02/2022 | -0,32% | -0,15 | 46,49 | 46,14 | 46,14 | 46,62 | 333K | 4 |
15/02/2022 | 1,06% | 0,49 | 46,64 | 46,14 | 46,14 | 46,90 | 61K | 7 |
14/02/2022 | -1,43% | -0,67 | 46,15 | 47,00 | 46,10 | 47,00 | 86K | 9 |
11/02/2022 | -1,24% | -0,59 | 46,82 | 47,70 | 46,80 | 47,70 | 26K | 12 |
10/02/2022 | -1,06% | -0,51 | 47,41 | 48,65 | 47,41 | 48,65 | 46K | 10 |
09/02/2022 | 1,01% | 0,48 | 47,92 | 48,48 | 47,80 | 48,48 | 702K | 9 |
08/02/2022 | 0,53% | 0,25 | 47,44 | 47,42 | 47,42 | 47,55 | 44K | 4 |
07/02/2022 | -1,63% | -0,78 | 47,19 | 47,65 | 47,19 | 47,65 | 447K | 6 |
04/02/2022 | 0,80% | 0,38 | 47,97 | 48,25 | 47,68 | 48,25 | 5K | 4 |
03/02/2022 | -1,18% | -0,57 | 47,59 | 47,90 | 47,57 | 47,90 | 293K | 4 |
02/02/2022 | 1,54% | 0,73 | 48,16 | 47,40 | 47,40 | 48,39 | 975K | 4 |
01/02/2022 | -0,50% | -0,24 | 47,43 | 47,67 | 47,43 | 47,67 | 169K | 9 |
31/01/2022 | 0,44% | 0,21 | 47,67 | 47,70 | 46,85 | 47,70 | 31K | 4 |
28/01/2022 | 0,11% | 0,05 | 47,46 | 47,25 | 47,00 | 47,46 | 916K | 10 |
27/01/2022 | -1,43% | -0,69 | 47,41 | 47,79 | 47,41 | 47,86 | 194K | 9 |
26/01/2022 | -0,33% | -0,16 | 48,10 | 48,55 | 48,10 | 48,55 | 3K | 2 |
25/01/2022 | -1,09% | -0,53 | 48,26 | 48,15 | 48,15 | 48,38 | 6K | 5 |
24/01/2022 | -1,05% | -0,52 | 48,79 | 49,00 | 48,14 | 49,00 | 355K | 6 |
21/01/2022 | -0,66% | -0,33 | 49,31 | 49,64 | 49,28 | 49,64 | 6K | 6 |
20/01/2022 | -0,86% | -0,43 | 49,64 | 54,00 | 49,64 | 54,00 | 95K | 16 |
19/01/2022 | -2,07% | -1,06 | 50,07 | 50,85 | 50,07 | 50,85 | 55K | 7 |
18/01/2022 | -1,56% | -0,81 | 51,13 | 51,10 | 50,98 | 51,35 | 211K | 7 |
17/01/2022 | 0,87% | 0,45 | 51,94 | 51,70 | 51,65 | 51,99 | 16K | 4 |
14/01/2022 | -0,19% | -0,10 | 51,49 | 51,76 | 51,49 | 51,76 | 52K | 4 |
13/01/2022 | -0,69% | -0,36 | 51,59 | 51,95 | 51,59 | 51,95 | 106K | 3 |
11/01/2022 | -0,57% | -0,30 | 51,95 | 51,95 | 51,95 | 51,95 | 51 | 1 |
10/01/2022 | -0,80% | -0,42 | 52,25 | 52,96 | 52,13 | 52,96 | 7K | 7 |
07/01/2022 | -0,55% | -0,29 | 52,67 | 53,08 | 52,50 | 53,08 | 2M | 8 |
06/01/2022 | -1,52% | -0,82 | 52,96 | 52,96 | 52,96 | 52,96 | 7K | 3 |
05/01/2022 | 0,71% | 0,38 | 53,78 | 55,00 | 53,70 | 55,00 | 55K | 21 |
04/01/2022 | 0,47% | 0,25 | 53,40 | 53,75 | 53,40 | 53,75 | 541K | 7 |
03/01/2022 | 1,84% | 0,96 | 53,15 | 53,05 | 53,05 | 53,15 | 8K | 5 |
30/12/2021 | -1,08% | -0,57 | 52,19 | 60,57 | 52,19 | 60,57 | 12K | 9 |
28/12/2021 | -0,06% | -0,03 | 52,76 | 52,70 | 52,70 | 52,93 | 8K | 3 |
27/12/2021 | -0,08% | -0,04 | 52,79 | 52,82 | 52,50 | 52,82 | 8K | 4 |
23/12/2021 | 0,71% | 0,37 | 52,83 | 52,83 | 52,83 | 52,83 | 13K | 2 |
22/12/2021 | 0,38% | 0,20 | 52,46 | 52,70 | 52,46 | 52,70 | 3K | 2 |
21/12/2021 | 0,79% | 0,41 | 52,26 | 52,25 | 52,25 | 52,26 | 23K | 2 |
20/12/2021 | 0,29% | 0,15 | 51,85 | 51,38 | 51,38 | 51,85 | 49K | 4 |
17/12/2021 | -1,05% | -0,55 | 51,70 | 51,95 | 51,70 | 51,95 | 713K | 6 |
16/12/2021 | 0,31% | 0,16 | 52,25 | 59,90 | 52,25 | 59,90 | 435K | 7 |
15/12/2021 | 1,54% | 0,79 | 52,09 | 51,88 | 51,88 | 52,09 | 144K | 4 |
14/12/2021 | -2,47% | -1,30 | 51,30 | 51,98 | 51,30 | 51,98 | 3K | 4 |
10/12/2021 | 0,86% | 0,45 | 52,60 | 59,00 | 52,55 | 59,00 | 11K | 7 |
09/12/2021 | -1,32% | -0,70 | 52,15 | 52,15 | 52,15 | 52,15 | 469 | 1 |
07/12/2021 | 0,59% | 0,31 | 52,85 | 54,95 | 52,85 | 54,95 | 3K | 3 |
06/12/2021 | 1,62% | 0,84 | 52,54 | 52,54 | 52,54 | 52,54 | 52 | 1 |
03/12/2021 | -0,56% | -0,29 | 51,70 | 52,40 | 51,65 | 52,40 | 19K | 4 |
02/12/2021 | 0,00% | 0,00 | 51,99 | 52,50 | 51,67 | 52,50 | 3K | 4 |
01/12/2021 | 1,46% | 0,75 | 51,99 | 53,10 | 51,99 | 53,10 | 6K | 4 |
30/11/2021 | -0,89% | -0,46 | 51,24 | 51,10 | 51,10 | 51,50 | 29K | 3 |
29/11/2021 | 1,17% | 0,60 | 51,70 | 51,70 | 51,70 | 51,70 | 10K | 1 |
26/11/2021 | -2,54% | -1,33 | 51,10 | 52,43 | 51,10 | 52,43 | 73K | 8 |
24/11/2021 | -0,68% | -0,36 | 52,43 | 52,47 | 52,43 | 52,47 | 50K | 3 |
23/11/2021 | -0,58% | -0,31 | 52,79 | 53,33 | 52,79 | 53,33 | 117K | 7 |
22/11/2021 | -0,26% | -0,14 | 53,10 | 53,20 | 53,10 | 53,24 | 63K | 5 |
19/11/2021 | -0,26% | -0,14 | 53,24 | 52,50 | 52,35 | 53,24 | 150K | 3 |
18/11/2021 | 0,72% | 0,38 | 53,38 | 53,45 | 53,38 | 53,45 | 10K | 2 |
17/11/2021 | 0,51% | 0,27 | 53,00 | 53,00 | 53,00 | 53,00 | 53 | 1 |
16/11/2021 | -0,04% | -0,02 | 52,73 | 52,70 | 52,70 | 53,04 | 799K | 18 |
12/11/2021 | 1,21% | 0,63 | 52,75 | 52,54 | 52,54 | 52,75 | 6K | 3 |
11/11/2021 | -0,82% | -0,43 | 52,12 | 55,00 | 52,00 | 55,00 | 48K | 8 |
10/11/2021 | -1,54% | -0,82 | 52,55 | 52,85 | 52,55 | 53,00 | 69K | 11 |
09/11/2021 | -0,71% | -0,38 | 53,37 | 53,00 | 53,00 | 53,38 | 25K | 3 |
08/11/2021 | 0,06% | 0,03 | 53,75 | 54,10 | 53,75 | 54,10 | 92K | 8 |
05/11/2021 | -1,01% | -0,55 | 53,72 | 56,00 | 53,63 | 56,00 | 573K | 8 |
04/11/2021 | 0,43% | 0,23 | 54,27 | 54,20 | 54,00 | 54,47 | 787K | 10 |
03/11/2021 | -1,42% | -0,78 | 54,04 | 54,82 | 54,04 | 54,82 | 1M | 9 |
01/11/2021 | 1,80% | 0,97 | 54,82 | 54,70 | 54,66 | 54,82 | 706K | 4 |
29/10/2021 | -0,20% | -0,11 | 53,85 | 53,97 | 53,50 | 54,03 | 1M | 13 |
28/10/2021 | 2,14% | 1,13 | 53,96 | 53,96 | 53,96 | 53,96 | 4K | 1 |
27/10/2021 | -0,55% | -0,29 | 52,83 | 52,83 | 52,83 | 52,83 | 580K | 1 |
26/10/2021 | -0,15% | -0,08 | 53,12 | 53,20 | 53,12 | 53,50 | 112K | 3 |
25/10/2021 | -1,52% | -0,82 | 53,20 | 53,54 | 53,20 | 53,54 | 502K | 2 |
22/10/2021 | 0,60% | 0,32 | 54,02 | 54,60 | 53,85 | 54,60 | 1M | 6 |
21/10/2021 | - | - | 53,70 | 53,54 | 53,40 | 53,98 | 644K | 12 |
Date,Open,High,Low,Close,Volume
18-May-22,39.60,39.60,39.20,39.20,4534
17-May-22,39.77,39.77,39.75,39.75,1431
16-May-22,39.84,40.00,39.78,40.00,12430
13-May-22,40.05,40.05,40.05,40.05,20025
12-May-22,39.56,39.64,39.09,39.16,5226
11-May-22,39.75,39.75,39.75,39.75,1987
09-May-22,39.89,39.89,39.49,39.55,16720
06-May-22,40.35,40.35,40.00,40.00,2217
05-May-22,40.42,40.56,40.00,40.00,17590
04-May-22,40.51,40.51,40.42,40.42,2956
03-May-22,40.93,40.93,40.93,40.93,40
02-May-22,40.56,40.65,40.56,40.64,3332
29-Apr-22,40.50,40.50,40.28,40.28,20399
28-Apr-22,40.65,40.65,40.60,40.60,15469
27-Apr-22,40.42,40.42,40.15,40.15,2656
26-Apr-22,40.28,40.28,40.28,40.28,40
25-Apr-22,39.79,40.36,39.79,40.36,53086
22-Apr-22,39.86,40.09,39.86,40.00,20275
20-Apr-22,39.63,39.63,39.47,39.47,2292
19-Apr-22,39.13,39.49,39.13,39.49,1733
18-Apr-22,40.10,40.10,39.29,39.29,2470
14-Apr-22,40.47,40.47,40.14,40.14,12082
13-Apr-22,39.80,39.96,39.76,39.90,13465
12-Apr-22,39.60,39.84,39.49,39.49,21974
11-Apr-22,40.49,40.49,39.99,39.99,209301
08-Apr-22,40.90,40.90,40.49,40.49,16731
06-Apr-22,40.42,40.48,40.19,40.30,18810
05-Apr-22,40.61,40.72,40.45,40.45,13744
04-Apr-22,40.69,40.69,40.39,40.61,10112
01-Apr-22,41.09,41.12,40.79,40.79,34160
31-Mar-22,42.31,42.31,41.44,41.48,8681
30-Mar-22,42.36,42.36,42.28,42.31,2748
28-Mar-22,41.44,41.44,41.32,41.32,2480
25-Mar-22,41.78,41.78,41.19,41.37,6043
24-Mar-22,41.72,41.95,41.29,41.95,16385
23-Mar-22,42.14,42.14,41.96,41.96,14032
22-Mar-22,43.04,43.25,43.04,43.08,5648
21-Mar-22,43.00,43.00,42.98,42.98,4814
18-Mar-22,43.66,43.68,43.44,43.68,4627
17-Mar-22,43.57,43.57,43.32,43.32,5563
16-Mar-22,43.24,43.24,43.24,43.24,86
15-Mar-22,42.24,42.56,42.24,42.40,23586
14-Mar-22,40.56,42.10,40.56,42.10,921
11-Mar-22,41.65,41.65,41.36,41.36,1034
10-Mar-22,41.49,41.60,41.24,41.24,8892
09-Mar-22,41.20,41.74,41.05,41.72,17538
08-Mar-22,40.30,41.06,40.19,41.06,934
07-Mar-22,41.00,41.12,40.05,40.28,56672
04-Mar-22,42.13,42.13,41.06,41.06,310904
03-Mar-22,43.61,43.61,42.13,42.13,348844
02-Mar-22,44.16,44.16,43.61,43.61,935738
25-Feb-22,44.60,45.36,44.60,45.36,291996
24-Feb-22,42.66,43.66,42.02,43.66,399900
23-Feb-22,44.10,44.10,43.60,43.65,158104
22-Feb-22,45.40,45.40,44.27,44.27,243265
21-Feb-22,45.80,45.80,45.49,45.64,5292
18-Feb-22,47.00,47.00,45.69,45.95,47343
17-Feb-22,47.65,48.65,46.07,46.07,82991
16-Feb-22,46.14,46.62,46.14,46.49,333137
15-Feb-22,46.14,46.90,46.14,46.64,61460
14-Feb-22,47.00,47.00,46.10,46.15,85997
11-Feb-22,47.70,47.70,46.80,46.82,25848
10-Feb-22,48.65,48.65,47.41,47.41,46107
09-Feb-22,48.48,48.48,47.80,47.92,702263
08-Feb-22,47.42,47.55,47.42,47.44,44450
07-Feb-22,47.65,47.65,47.19,47.19,446504
04-Feb-22,48.25,48.25,47.68,47.97,5085
03-Feb-22,47.90,47.90,47.57,47.59,293349
02-Feb-22,47.40,48.39,47.40,48.16,975275
01-Feb-22,47.67,47.67,47.43,47.43,168761
31-Jan-22,47.70,47.70,46.85,47.67,31317
28-Jan-22,47.25,47.46,47.00,47.46,916073
27-Jan-22,47.79,47.86,47.41,47.41,194363
26-Jan-22,48.55,48.55,48.10,48.10,3394
25-Jan-22,48.15,48.38,48.15,48.26,5599
24-Jan-22,49.00,49.00,48.14,48.79,355329
21-Jan-22,49.64,49.64,49.28,49.31,6186
20-Jan-22,54.00,54.00,49.64,49.64,94753
19-Jan-22,50.85,50.85,50.07,50.07,54931
18-Jan-22,51.10,51.35,50.98,51.13,210857
17-Jan-22,51.70,51.99,51.65,51.94,15779
14-Jan-22,51.76,51.76,51.49,51.49,51616
13-Jan-22,51.95,51.95,51.59,51.59,105766
11-Jan-22,51.95,51.95,51.95,51.95,51
10-Jan-22,52.96,52.96,52.13,52.25,6695
07-Jan-22,53.08,53.08,52.50,52.67,2012886
06-Jan-22,52.96,52.96,52.96,52.96,6567
05-Jan-22,55.00,55.00,53.70,53.78,54817
04-Jan-22,53.75,53.75,53.40,53.40,540926
03-Jan-22,53.05,53.15,53.05,53.15,8497
30-Dec-21,60.57,60.57,52.19,52.19,11889
28-Dec-21,52.70,52.93,52.70,52.76,7509
27-Dec-21,52.82,52.82,52.50,52.79,8160
23-Dec-21,52.83,52.83,52.83,52.83,12943
22-Dec-21,52.70,52.70,52.46,52.46,2844
21-Dec-21,52.25,52.26,52.25,52.26,22729
20-Dec-21,51.38,51.85,51.38,51.85,49283
17-Dec-21,51.95,51.95,51.70,51.70,713291
16-Dec-21,59.90,59.90,52.25,52.25,434626
15-Dec-21,51.88,52.09,51.88,52.09,143617
14-Dec-21,51.98,51.98,51.30,51.30,2976
10-Dec-21,59.00,59.00,52.55,52.60,10715
09-Dec-21,52.15,52.15,52.15,52.15,469
07-Dec-21,54.95,54.95,52.85,52.85,3027
06-Dec-21,52.54,52.54,52.54,52.54,52
03-Dec-21,52.40,52.40,51.65,51.70,19239
02-Dec-21,52.50,52.50,51.67,51.99,2811
01-Dec-21,53.10,53.10,51.99,51.99,5804
30-Nov-21,51.10,51.50,51.10,51.24,29084
29-Nov-21,51.70,51.70,51.70,51.70,10340
26-Nov-21,52.43,52.43,51.10,51.10,72610
24-Nov-21,52.47,52.47,52.43,52.43,49951
23-Nov-21,53.33,53.33,52.79,52.79,116501
22-Nov-21,53.20,53.24,53.10,53.10,62926
19-Nov-21,52.50,53.24,52.35,53.24,149797
18-Nov-21,53.45,53.45,53.38,53.38,10148
17-Nov-21,53.00,53.00,53.00,53.00,53
16-Nov-21,52.70,53.04,52.70,52.73,799410
12-Nov-21,52.54,52.75,52.54,52.75,5898
11-Nov-21,55.00,55.00,52.00,52.12,48166
10-Nov-21,52.85,53.00,52.55,52.55,69407
09-Nov-21,53.00,53.38,53.00,53.37,25029
08-Nov-21,54.10,54.10,53.75,53.75,92192
05-Nov-21,56.00,56.00,53.63,53.72,573209
04-Nov-21,54.20,54.47,54.00,54.27,787265
03-Nov-21,54.82,54.82,54.04,54.04,1266262
01-Nov-21,54.70,54.82,54.66,54.82,705570
29-Oct-21,53.97,54.03,53.50,53.85,1266830
28-Oct-21,53.96,53.96,53.96,53.96,3993
27-Oct-21,52.83,52.83,52.83,52.83,580496
26-Oct-21,53.20,53.50,53.12,53.12,111633
25-Oct-21,53.54,53.54,53.20,53.20,502272
22-Oct-21,54.60,54.60,53.85,54.02,1146500
21-Oct-21,53.54,53.98,53.40,53.70,644111
*exoneração de responsabilidade e termos de uso