Cotação atual, histórico e gráfico do papel: BMEB4
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 |
26/07/2024 | -1,06% | -0,36 | 33,75 | 34,00 | 33,70 | 35,20 | 1M | 140 |
25/07/2024 | 6,89% | 2,20 | 34,11 | 32,33 | 32,33 | 34,81 | 829K | 147 |
24/07/2024 | 4,11% | 1,26 | 31,91 | 31,14 | 31,14 | 33,48 | 626K | 116 |
23/07/2024 | -1,38% | -0,43 | 30,65 | 30,64 | 30,64 | 31,09 | 49K | 14 |
22/07/2024 | 0,26% | 0,08 | 31,08 | 31,00 | 30,60 | 31,30 | 145K | 32 |
19/07/2024 | 1,81% | 0,55 | 31,00 | 30,24 | 29,80 | 31,62 | 205K | 46 |
18/07/2024 | 2,18% | 0,65 | 30,45 | 29,94 | 29,84 | 30,45 | 286K | 50 |
17/07/2024 | 1,43% | 0,42 | 29,80 | 29,38 | 29,28 | 29,80 | 248K | 33 |
16/07/2024 | -0,61% | -0,18 | 29,38 | 29,43 | 28,69 | 29,44 | 76K | 21 |
15/07/2024 | -0,30% | -0,09 | 29,56 | 29,43 | 29,24 | 29,87 | 112K | 31 |
12/07/2024 | -1,10% | -0,33 | 29,65 | 29,72 | 29,38 | 29,74 | 189K | 35 |
11/07/2024 | 1,80% | 0,53 | 29,98 | 29,83 | 29,27 | 29,98 | 234K | 41 |
10/07/2024 | -0,51% | -0,15 | 29,45 | 29,50 | 29,18 | 29,75 | 150K | 29 |
09/07/2024 | 4,23% | 1,20 | 29,60 | 28,40 | 28,40 | 29,60 | 110K | 28 |
08/07/2024 | 0,32% | 0,09 | 28,40 | 28,69 | 28,20 | 28,69 | 99K | 21 |
05/07/2024 | -1,01% | -0,29 | 28,31 | 28,60 | 27,78 | 28,60 | 262K | 45 |
04/07/2024 | 1,31% | 0,37 | 28,60 | 28,34 | 27,95 | 28,60 | 182K | 46 |
03/07/2024 | -2,66% | -0,77 | 28,23 | 28,56 | 27,82 | 28,94 | 234K | 53 |
02/07/2024 | 2,65% | 0,75 | 29,00 | 28,25 | 28,25 | 29,00 | 180K | 46 |
01/07/2024 | 2,17% | 0,60 | 28,25 | 28,00 | 27,75 | 28,25 | 269K | 56 |
28/06/2024 | -0,36% | -0,10 | 27,65 | 27,75 | 27,16 | 27,75 | 102K | 19 |
27/06/2024 | 3,54% | 0,95 | 27,75 | 26,87 | 26,87 | 27,75 | 291K | 55 |
26/06/2024 | 1,40% | 0,37 | 26,80 | 26,43 | 26,43 | 26,80 | 112K | 24 |
25/06/2024 | -3,19% | -0,87 | 26,43 | 27,41 | 26,43 | 27,41 | 246K | 50 |
24/06/2024 | 4,20% | 1,10 | 27,30 | 26,65 | 26,21 | 27,30 | 315K | 70 |
21/06/2024 | 1,55% | 0,40 | 26,20 | 26,22 | 25,70 | 27,99 | 804K | 140 |
20/06/2024 | -0,58% | -0,15 | 25,80 | 26,29 | 25,42 | 26,60 | 434K | 71 |
19/06/2024 | -1,70% | -0,45 | 25,95 | 26,41 | 25,89 | 26,70 | 327K | 40 |
18/06/2024 | 0,69% | 0,18 | 26,40 | 26,23 | 26,23 | 27,54 | 510K | 58 |
17/06/2024 | -0,68% | -0,18 | 26,22 | 26,40 | 26,20 | 26,76 | 95K | 18 |
14/06/2024 | 0,08% | 0,02 | 26,40 | 26,50 | 26,40 | 26,84 | 117K | 22 |
13/06/2024 | -1,05% | -0,28 | 26,38 | 26,68 | 26,38 | 26,88 | 292K | 40 |
12/06/2024 | -4,17% | -1,16 | 26,66 | 27,82 | 26,56 | 28,39 | 560K | 86 |
11/06/2024 | -0,29% | -0,08 | 27,82 | 27,79 | 27,70 | 28,57 | 212K | 33 |
10/06/2024 | 1,09% | 0,30 | 27,90 | 27,61 | 27,48 | 27,90 | 205K | 43 |
07/06/2024 | 1,85% | 0,50 | 27,60 | 27,03 | 26,67 | 28,04 | 674K | 75 |
06/06/2024 | 4,19% | 1,09 | 27,10 | 25,95 | 25,95 | 27,10 | 554K | 50 |
05/06/2024 | 0,39% | 0,10 | 26,01 | 25,95 | 25,87 | 26,68 | 641K | 91 |
04/06/2024 | -1,48% | -0,39 | 25,91 | 26,00 | 25,88 | 26,09 | 314K | 45 |
03/06/2024 | -2,19% | -0,59 | 26,30 | 26,89 | 26,00 | 26,95 | 476K | 91 |
31/05/2024 | 1,09% | 0,29 | 26,89 | 26,59 | 25,88 | 26,89 | 236K | 54 |
29/05/2024 | 1,49% | 0,39 | 26,60 | 26,21 | 25,80 | 26,95 | 422K | 76 |
28/05/2024 | -2,57% | -0,69 | 26,21 | 26,89 | 26,21 | 27,20 | 374K | 64 |
27/05/2024 | 0,79% | 0,21 | 26,90 | 26,99 | 26,73 | 27,00 | 67K | 16 |
24/05/2024 | -5,02% | -1,41 | 26,69 | 28,09 | 26,67 | 28,09 | 821K | 143 |
23/05/2024 | 5,64% | 1,50 | 28,10 | 26,67 | 26,56 | 28,78 | 856K | 92 |
22/05/2024 | -0,08% | -0,02 | 26,60 | 26,63 | 26,35 | 26,71 | 284K | 39 |
21/05/2024 | 0,45% | 0,12 | 26,62 | 26,95 | 26,50 | 27,00 | 437K | 68 |
20/05/2024 | 0,61% | 0,16 | 26,50 | 26,95 | 26,35 | 26,95 | 283K | 52 |
17/05/2024 | 0,23% | 0,06 | 26,34 | 26,29 | 26,00 | 26,64 | 542K | 72 |
16/05/2024 | 1,43% | 0,37 | 26,28 | 26,09 | 26,00 | 26,72 | 279K | 43 |
15/05/2024 | -3,64% | -0,98 | 25,91 | 27,00 | 25,79 | 27,25 | 929K | 66 |
14/05/2024 | -5,18% | -1,47 | 26,89 | 28,36 | 26,89 | 28,36 | 223K | 36 |
13/05/2024 | 0,39% | 0,11 | 28,36 | 27,74 | 27,74 | 29,02 | 545K | 60 |
10/05/2024 | -1,40% | -0,40 | 28,25 | 28,00 | 27,70 | 29,00 | 744K | 79 |
09/05/2024 | -4,82% | -1,45 | 28,65 | 29,87 | 28,65 | 29,88 | 614K | 81 |
08/05/2024 | 0,33% | 0,10 | 30,10 | 30,45 | 29,70 | 31,15 | 1M | 131 |
07/05/2024 | 14,90% | 3,89 | 30,00 | 26,18 | 26,17 | 30,30 | 1M | 154 |
06/05/2024 | 0,42% | 0,11 | 26,11 | 26,00 | 25,24 | 26,27 | 539K | 86 |
03/05/2024 | 10,87% | 2,55 | 26,00 | 23,50 | 23,49 | 26,01 | 662K | 95 |
02/05/2024 | 2,18% | 0,50 | 23,45 | 22,94 | 22,27 | 23,49 | 346K | 54 |
30/04/2024 | 4,41% | 0,97 | 22,95 | 22,24 | 21,76 | 22,95 | 573K | 53 |
29/04/2024 | 0,59% | 0,13 | 21,98 | 22,05 | 21,85 | 22,39 | 424K | 43 |
26/04/2024 | 1,63% | 0,35 | 21,85 | 21,80 | 21,75 | 22,10 | 167K | 33 |
25/04/2024 | -4,02% | -0,90 | 21,50 | 22,10 | 21,25 | 22,45 | 209K | 52 |
24/04/2024 | -0,40% | -0,09 | 22,40 | 22,60 | 22,32 | 23,01 | 200K | 31 |
23/04/2024 | -2,64% | -0,61 | 22,49 | 23,42 | 22,49 | 23,44 | 316K | 46 |
22/04/2024 | 3,12% | 0,70 | 23,10 | 22,53 | 22,53 | 23,20 | 149K | 38 |
19/04/2024 | 0,04% | 0,01 | 22,40 | 22,76 | 22,33 | 22,76 | 49K | 14 |
18/04/2024 | -2,23% | -0,51 | 22,39 | 22,88 | 22,18 | 22,88 | 403K | 53 |
17/04/2024 | -0,39% | -0,09 | 22,90 | 22,64 | 22,64 | 23,27 | 216K | 31 |
16/04/2024 | 1,10% | 0,25 | 22,99 | 23,42 | 22,81 | 23,56 | 302K | 102 |
15/04/2024 | 0,18% | 0,04 | 22,74 | 22,33 | 21,11 | 23,63 | 482K | 131 |
12/04/2024 | -0,87% | -0,20 | 22,70 | 22,79 | 22,39 | 22,79 | 156K | 46 |
11/04/2024 | -0,43% | -0,10 | 22,90 | 23,00 | 22,71 | 23,20 | 112K | 30 |
10/04/2024 | 0,31% | 0,07 | 23,00 | 23,31 | 22,35 | 23,31 | 188K | 30 |
09/04/2024 | 0,09% | 0,02 | 22,93 | 23,30 | 22,19 | 23,30 | 357K | 88 |
08/04/2024 | -2,51% | -0,59 | 22,91 | 23,79 | 22,91 | 24,80 | 637K | 103 |
05/04/2024 | -1,26% | -0,30 | 23,50 | 23,75 | 23,50 | 24,23 | 129K | 33 |
04/04/2024 | 0,46% | 0,11 | 23,80 | 24,09 | 23,68 | 24,09 | 252K | 58 |
03/04/2024 | -1,29% | -0,31 | 23,69 | 24,00 | 23,69 | 24,20 | 160K | 46 |
02/04/2024 | -2,87% | -0,71 | 24,00 | 24,75 | 23,95 | 24,87 | 160K | 34 |
01/04/2024 | 2,96% | 0,71 | 24,71 | 24,00 | 24,00 | 24,71 | 378K | 81 |
28/03/2024 | -0,08% | -0,02 | 24,00 | 23,71 | 23,70 | 24,10 | 271K | 53 |
27/03/2024 | 0,67% | 0,16 | 24,02 | 24,58 | 23,97 | 24,58 | 304K | 65 |
26/03/2024 | -5,13% | -1,29 | 23,86 | 25,50 | 23,40 | 25,50 | 950K | 228 |
25/03/2024 | -5,13% | -1,36 | 25,15 | 27,22 | 25,00 | 27,40 | 608K | 131 |
22/03/2024 | -3,25% | -0,89 | 26,51 | 27,00 | 25,00 | 27,39 | 495K | 118 |
21/03/2024 | 6,53% | 1,68 | 27,40 | 25,71 | 25,71 | 27,40 | 366K | 94 |
20/03/2024 | 5,02% | 1,23 | 25,72 | 25,50 | 24,75 | 25,72 | 216K | 60 |
19/03/2024 | 0,57% | 0,14 | 24,49 | 24,25 | 23,61 | 24,61 | 136K | 48 |
18/03/2024 | -3,03% | -0,76 | 24,35 | 25,12 | 24,35 | 25,12 | 140K | 41 |
15/03/2024 | 2,20% | 0,54 | 25,11 | 24,64 | 24,63 | 25,77 | 190K | 51 |
14/03/2024 | 2,38% | 0,57 | 24,57 | 24,35 | 24,25 | 24,70 | 193K | 59 |
13/03/2024 | 4,76% | 1,09 | 24,00 | 22,92 | 22,92 | 24,35 | 630K | 85 |
12/03/2024 | -7,62% | -1,89 | 22,91 | 24,00 | 21,90 | 24,00 | 918K | 239 |
11/03/2024 | -2,75% | -0,70 | 24,80 | 25,85 | 24,50 | 25,85 | 442K | 133 |
08/03/2024 | -12,07% | -3,50 | 25,50 | 29,00 | 24,90 | 29,00 | 2M | 260 |
07/03/2024 | 1,01% | 0,29 | 29,00 | 29,47 | 28,71 | 29,47 | 347K | 76 |
06/03/2024 | -6,33% | -1,94 | 28,71 | 30,90 | 28,65 | 30,90 | 457K | 106 |
05/03/2024 | 1,49% | 0,45 | 30,65 | 30,60 | 29,97 | 31,42 | 3M | 207 |
04/03/2024 | -0,33% | -0,10 | 30,20 | 30,19 | 28,20 | 30,48 | 3M | 255 |
01/03/2024 | -7,31% | -2,39 | 30,30 | 32,50 | 29,87 | 32,50 | 2M | 245 |
29/02/2024 | 0,55% | 0,18 | 32,69 | 32,50 | 31,75 | 32,70 | 632K | 116 |
28/02/2024 | 2,56% | 0,81 | 32,51 | 32,00 | 31,70 | 32,65 | 1M | 160 |
27/02/2024 | 6,02% | 1,80 | 31,70 | 30,43 | 30,01 | 31,90 | 547K | 119 |
26/02/2024 | 3,10% | 0,90 | 29,90 | 28,99 | 28,56 | 30,31 | 423K | 87 |
23/02/2024 | 5,07% | 1,40 | 29,00 | 27,60 | 27,60 | 29,20 | 589K | 117 |
22/02/2024 | 2,79% | 0,75 | 27,60 | 26,80 | 26,33 | 27,97 | 389K | 95 |
21/02/2024 | 6,97% | 1,75 | 26,85 | 25,64 | 25,29 | 27,26 | 718K | 139 |
20/02/2024 | 4,58% | 1,10 | 25,10 | 24,01 | 23,55 | 25,10 | 465K | 84 |
19/02/2024 | -4,95% | -1,25 | 24,00 | 25,24 | 24,00 | 25,24 | 333K | 95 |
16/02/2024 | -1,83% | -0,47 | 25,25 | 25,73 | 25,20 | 25,92 | 206K | 52 |
15/02/2024 | -1,08% | -0,28 | 25,72 | 26,00 | 25,72 | 26,04 | 240K | 41 |
14/02/2024 | 0,00% | 0,00 | 26,00 | 25,99 | 25,39 | 27,53 | 865K | 135 |
09/02/2024 | 13,34% | 3,06 | 26,00 | 22,94 | 22,94 | 26,00 | 1M | 175 |
08/02/2024 | 3,80% | 0,84 | 22,94 | 22,80 | 22,50 | 23,39 | 633K | 122 |
07/02/2024 | 11,00% | 2,19 | 22,10 | 19,98 | 19,98 | 24,00 | 1M | 229 |
06/02/2024 | 2,68% | 0,52 | 19,91 | 19,28 | 19,12 | 19,91 | 207K | 52 |
05/02/2024 | 0,00% | 0,00 | 19,39 | 19,40 | 19,29 | 19,40 | 54K | 18 |
02/02/2024 | 1,25% | 0,24 | 19,39 | 19,38 | 18,91 | 19,39 | 97K | 31 |
01/02/2024 | 0,26% | 0,05 | 19,15 | 19,10 | 18,77 | 19,15 | 190K | 35 |
31/01/2024 | 0,53% | 0,10 | 19,10 | 19,32 | 18,96 | 19,42 | 247K | 39 |
30/01/2024 | -4,23% | -0,84 | 19,00 | 19,80 | 19,00 | 19,84 | 233K | 67 |
29/01/2024 | 0,40% | 0,08 | 19,84 | 19,76 | 19,34 | 19,87 | 192K | 53 |
26/01/2024 | 1,96% | 0,38 | 19,76 | 19,59 | 18,90 | 19,79 | 246K | 69 |
25/01/2024 | 0,16% | 0,03 | 19,38 | 19,58 | 19,35 | 19,84 | 65K | 21 |
24/01/2024 | 2,82% | 0,53 | 19,35 | 19,16 | 18,89 | 19,48 | 116K | 32 |
23/01/2024 | -1,98% | -0,38 | 18,82 | 19,10 | 18,81 | 19,29 | 134K | 29 |
22/01/2024 | 1,00% | 0,19 | 19,20 | 19,20 | 18,30 | 19,24 | 253K | 67 |
19/01/2024 | 2,15% | 0,40 | 19,01 | 18,76 | 18,72 | 19,12 | 177K | 41 |
18/01/2024 | 1,47% | 0,27 | 18,61 | 18,51 | 18,20 | 18,76 | 281K | 49 |
17/01/2024 | -0,27% | -0,05 | 18,34 | 18,39 | 18,31 | 18,41 | 70K | 21 |
16/01/2024 | - | - | 18,39 | 18,31 | 18,24 | 18,50 | 194K | 55 |
Date,Open,High,Low,Close,Volume
26-Jul-24,34.00,35.20,33.70,33.75,1474171
25-Jul-24,32.33,34.81,32.33,34.11,828765
24-Jul-24,31.14,33.48,31.14,31.91,625580
23-Jul-24,30.64,31.09,30.64,30.65,49301
22-Jul-24,31.00,31.30,30.60,31.08,145133
19-Jul-24,30.24,31.62,29.80,31.00,205234
18-Jul-24,29.94,30.45,29.84,30.45,285523
17-Jul-24,29.38,29.80,29.28,29.80,248098
16-Jul-24,29.43,29.44,28.69,29.38,75803
15-Jul-24,29.43,29.87,29.24,29.56,112139
12-Jul-24,29.72,29.74,29.38,29.65,189450
11-Jul-24,29.83,29.98,29.27,29.98,234362
10-Jul-24,29.50,29.75,29.18,29.45,150273
09-Jul-24,28.40,29.60,28.40,29.60,110472
08-Jul-24,28.69,28.69,28.20,28.40,99205
05-Jul-24,28.60,28.60,27.78,28.31,261549
04-Jul-24,28.34,28.60,27.95,28.60,181786
03-Jul-24,28.56,28.94,27.82,28.23,233711
02-Jul-24,28.25,29.00,28.25,29.00,180152
01-Jul-24,28.00,28.25,27.75,28.25,268965
28-Jun-24,27.75,27.75,27.16,27.65,101928
27-Jun-24,26.87,27.75,26.87,27.75,290977
26-Jun-24,26.43,26.80,26.43,26.80,111828
25-Jun-24,27.41,27.41,26.43,26.43,246039
24-Jun-24,26.65,27.30,26.21,27.30,314589
21-Jun-24,26.22,27.99,25.70,26.20,803654
20-Jun-24,26.29,26.60,25.42,25.80,434232
19-Jun-24,26.41,26.70,25.89,25.95,327283
18-Jun-24,26.23,27.54,26.23,26.40,509536
17-Jun-24,26.40,26.76,26.20,26.22,94924
14-Jun-24,26.50,26.84,26.40,26.40,116720
13-Jun-24,26.68,26.88,26.38,26.38,292279
12-Jun-24,27.82,28.39,26.56,26.66,559610
11-Jun-24,27.79,28.57,27.70,27.82,212116
10-Jun-24,27.61,27.90,27.48,27.90,204937
07-Jun-24,27.03,28.04,26.67,27.60,674337
06-Jun-24,25.95,27.10,25.95,27.10,554428
05-Jun-24,25.95,26.68,25.87,26.01,641385
04-Jun-24,26.00,26.09,25.88,25.91,314450
03-Jun-24,26.89,26.95,26.00,26.30,476296
31-May-24,26.59,26.89,25.88,26.89,235755
29-May-24,26.21,26.95,25.80,26.60,421686
28-May-24,26.89,27.20,26.21,26.21,373877
27-May-24,26.99,27.00,26.73,26.90,67229
24-May-24,28.09,28.09,26.67,26.69,821024
23-May-24,26.67,28.78,26.56,28.10,855808
22-May-24,26.63,26.71,26.35,26.60,284213
21-May-24,26.95,27.00,26.50,26.62,436857
20-May-24,26.95,26.95,26.35,26.50,282629
17-May-24,26.29,26.64,26.00,26.34,541945
16-May-24,26.09,26.72,26.00,26.28,279251
15-May-24,27.00,27.25,25.79,25.91,929477
14-May-24,28.36,28.36,26.89,26.89,223359
13-May-24,27.74,29.02,27.74,28.36,544829
10-May-24,28.00,29.00,27.70,28.25,744416
09-May-24,29.87,29.88,28.65,28.65,614075
08-May-24,30.45,31.15,29.70,30.10,1060586
07-May-24,26.18,30.30,26.17,30.00,1141168
06-May-24,26.00,26.27,25.24,26.11,538676
03-May-24,23.50,26.01,23.49,26.00,661904
02-May-24,22.94,23.49,22.27,23.45,345563
30-Apr-24,22.24,22.95,21.76,22.95,573434
29-Apr-24,22.05,22.39,21.85,21.98,424063
26-Apr-24,21.80,22.10,21.75,21.85,166736
25-Apr-24,22.10,22.45,21.25,21.50,208904
24-Apr-24,22.60,23.01,22.32,22.40,200226
23-Apr-24,23.42,23.44,22.49,22.49,316100
22-Apr-24,22.53,23.20,22.53,23.10,148770
19-Apr-24,22.76,22.76,22.33,22.40,49403
18-Apr-24,22.88,22.88,22.18,22.39,403223
17-Apr-24,22.64,23.27,22.64,22.90,216447
16-Apr-24,23.42,23.56,22.81,22.99,301818
15-Apr-24,22.33,23.63,21.11,22.74,481818
12-Apr-24,22.79,22.79,22.39,22.70,155783
11-Apr-24,23.00,23.20,22.71,22.90,112380
10-Apr-24,23.31,23.31,22.35,23.00,187581
09-Apr-24,23.30,23.30,22.19,22.93,356904
08-Apr-24,23.79,24.80,22.91,22.91,636697
05-Apr-24,23.75,24.23,23.50,23.50,128617
04-Apr-24,24.09,24.09,23.68,23.80,252434
03-Apr-24,24.00,24.20,23.69,23.69,159844
02-Apr-24,24.75,24.87,23.95,24.00,160399
01-Apr-24,24.00,24.71,24.00,24.71,377654
28-Mar-24,23.71,24.10,23.70,24.00,270613
27-Mar-24,24.58,24.58,23.97,24.02,304028
26-Mar-24,25.50,25.50,23.40,23.86,949547
25-Mar-24,27.22,27.40,25.00,25.15,607839
22-Mar-24,27.00,27.39,25.00,26.51,494539
21-Mar-24,25.71,27.40,25.71,27.40,366386
20-Mar-24,25.50,25.72,24.75,25.72,215667
19-Mar-24,24.25,24.61,23.61,24.49,136067
18-Mar-24,25.12,25.12,24.35,24.35,140327
15-Mar-24,24.64,25.77,24.63,25.11,190313
14-Mar-24,24.35,24.70,24.25,24.57,193354
13-Mar-24,22.92,24.35,22.92,24.00,629989
12-Mar-24,24.00,24.00,21.90,22.91,917917
11-Mar-24,25.85,25.85,24.50,24.80,441830
08-Mar-24,29.00,29.00,24.90,25.50,1559523
07-Mar-24,29.47,29.47,28.71,29.00,347401
06-Mar-24,30.90,30.90,28.65,28.71,457122
05-Mar-24,30.60,31.42,29.97,30.65,2750912
04-Mar-24,30.19,30.48,28.20,30.20,2810025
01-Mar-24,32.50,32.50,29.87,30.30,1642978
29-Feb-24,32.50,32.70,31.75,32.69,632298
28-Feb-24,32.00,32.65,31.70,32.51,1084568
27-Feb-24,30.43,31.90,30.01,31.70,546991
26-Feb-24,28.99,30.31,28.56,29.90,423300
23-Feb-24,27.60,29.20,27.60,29.00,589246
22-Feb-24,26.80,27.97,26.33,27.60,389386
21-Feb-24,25.64,27.26,25.29,26.85,717975
20-Feb-24,24.01,25.10,23.55,25.10,464674
19-Feb-24,25.24,25.24,24.00,24.00,332945
16-Feb-24,25.73,25.92,25.20,25.25,205951
15-Feb-24,26.00,26.04,25.72,25.72,240297
14-Feb-24,25.99,27.53,25.39,26.00,865326
09-Feb-24,22.94,26.00,22.94,26.00,1287000
08-Feb-24,22.80,23.39,22.50,22.94,632581
07-Feb-24,19.98,24.00,19.98,22.10,1224705
06-Feb-24,19.28,19.91,19.12,19.91,207031
05-Feb-24,19.40,19.40,19.29,19.39,54166
02-Feb-24,19.38,19.39,18.91,19.39,97447
01-Feb-24,19.10,19.15,18.77,19.15,190153
31-Jan-24,19.32,19.42,18.96,19.10,246925
30-Jan-24,19.80,19.84,19.00,19.00,233251
29-Jan-24,19.76,19.87,19.34,19.84,191684
26-Jan-24,19.59,19.79,18.90,19.76,245769
25-Jan-24,19.58,19.84,19.35,19.38,64525
24-Jan-24,19.16,19.48,18.89,19.35,116434
23-Jan-24,19.10,19.29,18.81,18.82,134322
22-Jan-24,19.20,19.24,18.30,19.20,252723
19-Jan-24,18.76,19.12,18.72,19.01,177282
18-Jan-24,18.51,18.76,18.20,18.61,280999
17-Jan-24,18.39,18.41,18.31,18.34,69815
16-Jan-24,18.31,18.50,18.24,18.39,194387
*exoneração de responsabilidade e termos de uso