Cotação atual, histórico e gráfico do papel: BONY34
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 |
24/05/2022 | -1,61% | -3,45 | 211,15 | 214,08 | 207,02 | 214,08 | 22K | 15 |
23/05/2022 | 0,88% | 1,87 | 214,60 | 216,21 | 214,60 | 216,30 | 211K | 12 |
20/05/2022 | -0,38% | -0,81 | 212,73 | 216,30 | 210,00 | 216,30 | 149K | 14 |
19/05/2022 | -1,16% | -2,50 | 213,54 | 216,03 | 209,00 | 216,03 | 68K | 27 |
18/05/2022 | -2,14% | -4,72 | 216,04 | 218,96 | 216,04 | 218,96 | 16K | 10 |
17/05/2022 | 0,99% | 2,16 | 220,76 | 219,56 | 219,00 | 220,76 | 19K | 13 |
16/05/2022 | -0,24% | -0,52 | 218,60 | 219,12 | 217,23 | 221,07 | 26K | 21 |
13/05/2022 | 0,11% | 0,25 | 219,12 | 224,62 | 218,00 | 224,62 | 7K | 9 |
12/05/2022 | 0,37% | 0,80 | 218,87 | 218,46 | 216,92 | 219,99 | 82K | 8 |
11/05/2022 | -1,00% | -2,20 | 218,07 | 223,08 | 218,07 | 223,08 | 16K | 9 |
10/05/2022 | -0,84% | -1,86 | 220,27 | 222,12 | 219,12 | 222,12 | 93K | 16 |
|
09/05/2022 | -0,13% | -0,29 | 222,13 | 222,42 | 218,33 | 223,52 | 77K | 8 |
06/05/2022 | 0,27% | 0,60 | 222,42 | 224,62 | 220,22 | 224,62 | 66K | 11 |
05/05/2022 | 2,22% | 4,82 | 221,82 | 220,44 | 219,78 | 221,82 | 112K | 6 |
04/05/2022 | 1,66% | 3,54 | 217,00 | 213,46 | 213,46 | 218,24 | 112K | 6 |
03/05/2022 | -1,31% | -2,84 | 213,46 | 215,04 | 213,46 | 216,93 | 78K | 12 |
02/05/2022 | 4,01% | 8,34 | 216,30 | 214,20 | 212,52 | 216,30 | 29K | 21 |
29/04/2022 | -3,39% | -7,29 | 207,96 | 211,33 | 207,96 | 214,20 | 203K | 131 |
28/04/2022 | 0,12% | 0,25 | 215,25 | 213,78 | 211,89 | 216,09 | 70K | 74 |
27/04/2022 | -2,08% | -4,56 | 215,00 | 210,00 | 210,00 | 215,00 | 57K | 37 |
26/04/2022 | 1,11% | 2,41 | 219,56 | 220,23 | 215,69 | 220,81 | 68K | 39 |
25/04/2022 | 1,98% | 4,21 | 217,15 | 211,50 | 211,50 | 217,15 | 78K | 15 |
22/04/2022 | -2,33% | -5,08 | 212,94 | 214,83 | 212,94 | 215,46 | 44K | 23 |
20/04/2022 | 0,20% | 0,44 | 218,02 | 219,12 | 217,58 | 219,78 | 109K | 18 |
19/04/2022 | 1,37% | 2,94 | 217,58 | 216,92 | 216,92 | 218,68 | 1M | 5.007 |
18/04/2022 | -3,75% | -8,36 | 214,64 | 220,00 | 211,60 | 220,00 | 83K | 42 |
14/04/2022 | -1,87% | -4,26 | 223,00 | 228,10 | 223,00 | 228,60 | 35K | 23 |
13/04/2022 | 1,76% | 3,93 | 227,26 | 224,50 | 221,00 | 227,26 | 330K | 940 |
12/04/2022 | -1,32% | -2,98 | 223,33 | 225,00 | 222,18 | 227,26 | 159K | 157 |
11/04/2022 | -0,35% | -0,79 | 226,31 | 226,54 | 226,31 | 228,85 | 19K | 12 |
08/04/2022 | -0,36% | -0,83 | 227,10 | 229,00 | 227,10 | 230,92 | 46K | 18 |
07/04/2022 | 0,15% | 0,34 | 227,93 | 227,59 | 224,00 | 228,62 | 161K | 31 |
06/04/2022 | -0,45% | -1,03 | 227,59 | 228,62 | 226,55 | 228,62 | 63K | 13 |
05/04/2022 | -0,06% | -0,14 | 228,62 | 230,00 | 227,24 | 231,38 | 95K | 158 |
04/04/2022 | -0,30% | -0,69 | 228,76 | 229,45 | 224,50 | 230,88 | 84K | 282 |
01/04/2022 | -3,39% | -8,05 | 229,45 | 237,12 | 229,44 | 237,60 | 202K | 35 |
31/03/2022 | -3,75% | -9,25 | 237,50 | 245,05 | 237,50 | 246,00 | 125K | 35 |
30/03/2022 | -1,89% | -4,75 | 246,75 | 254,96 | 246,75 | 254,96 | 56K | 14 |
29/03/2022 | 0,64% | 1,59 | 251,50 | 247,50 | 247,50 | 252,97 | 24K | 14 |
28/03/2022 | 0,09% | 0,22 | 249,91 | 249,68 | 248,25 | 254,52 | 59K | 16 |
25/03/2022 | -0,87% | -2,18 | 249,69 | 251,87 | 249,69 | 252,25 | 69K | 33 |
24/03/2022 | 0,08% | 0,19 | 251,87 | 251,68 | 247,86 | 253,00 | 122K | 28 |
23/03/2022 | -2,22% | -5,72 | 251,68 | 256,96 | 251,05 | 257,00 | 162K | 25 |
22/03/2022 | 0,38% | 0,97 | 257,40 | 259,48 | 257,40 | 259,48 | 23K | 23 |
21/03/2022 | -1,88% | -4,90 | 256,43 | 262,00 | 256,00 | 262,00 | 395K | 11 |
18/03/2022 | -1,35% | -3,58 | 261,33 | 262,04 | 259,22 | 262,04 | 75K | 5 |
17/03/2022 | 0,52% | 1,38 | 264,91 | 257,00 | 257,00 | 264,91 | 33K | 19 |
16/03/2022 | 0,47% | 1,24 | 263,53 | 264,94 | 262,00 | 265,98 | 65K | 14 |
15/03/2022 | 0,98% | 2,54 | 262,29 | 260,00 | 257,40 | 264,00 | 123K | 83 |
14/03/2022 | 2,71% | 6,86 | 259,75 | 258,25 | 257,50 | 259,75 | 21K | 9 |
11/03/2022 | 0,52% | 1,31 | 252,89 | 251,60 | 251,60 | 256,30 | 107K | 107 |
10/03/2022 | -4,59% | -12,09 | 251,58 | 263,80 | 248,00 | 263,80 | 59K | 22 |
09/03/2022 | 2,47% | 6,35 | 263,67 | 265,46 | 262,08 | 265,46 | 39K | 11 |
08/03/2022 | 0,57% | 1,45 | 257,32 | 251,75 | 251,75 | 261,37 | 77K | 26 |
07/03/2022 | -0,07% | -0,17 | 255,87 | 256,04 | 252,96 | 257,92 | 303K | 122 |
04/03/2022 | -2,19% | -5,72 | 256,04 | 261,75 | 254,96 | 261,75 | 109K | 29 |
03/03/2022 | -1,38% | -3,65 | 261,76 | 268,92 | 261,00 | 268,92 | 192K | 26 |
02/03/2022 | -5,45% | -15,29 | 265,41 | 285,00 | 265,41 | 285,00 | 80K | 12 |
25/02/2022 | 5,02% | 13,43 | 280,70 | 272,43 | 272,43 | 280,70 | 42K | 19 |
24/02/2022 | 0,04% | 0,12 | 267,27 | 255,61 | 255,61 | 270,00 | 717K | 1.396 |
23/02/2022 | -5,03% | -14,15 | 267,15 | 281,96 | 267,15 | 281,96 | 133K | 31 |
22/02/2022 | -0,51% | -1,45 | 281,30 | 286,14 | 279,56 | 289,42 | 64K | 80 |
21/02/2022 | -3,43% | -10,05 | 282,75 | 292,37 | 282,75 | 292,37 | 124K | 15 |
18/02/2022 | -1,72% | -5,12 | 292,80 | 301,50 | 288,90 | 301,50 | 19K | 14 |
17/02/2022 | -7,09% | -22,72 | 297,92 | 320,78 | 297,28 | 321,00 | 229K | 189 |
16/02/2022 | 0,04% | 0,13 | 320,64 | 323,20 | 320,64 | 323,20 | 13K | 11 |
15/02/2022 | -0,08% | -0,25 | 320,51 | 320,76 | 320,51 | 324,48 | 213K | 15 |
14/02/2022 | -1,62% | -5,28 | 320,76 | 326,04 | 319,11 | 326,04 | 157K | 27 |
11/02/2022 | -1,85% | -6,13 | 326,04 | 330,99 | 326,04 | 333,30 | 20K | 10 |
10/02/2022 | 0,00% | 0,00 | 332,17 | 336,93 | 332,17 | 336,93 | 20K | 15 |
09/02/2022 | -0,58% | -1,93 | 332,17 | 338,36 | 329,67 | 338,36 | 68K | 54 |
08/02/2022 | 1,55% | 5,09 | 334,10 | 329,00 | 327,69 | 336,93 | 283K | 169 |
07/02/2022 | -0,37% | -1,22 | 329,01 | 322,41 | 322,41 | 329,01 | 55K | 163 |
04/02/2022 | 2,58% | 8,31 | 330,23 | 326,40 | 325,11 | 330,23 | 57K | 8 |
03/02/2022 | 0,40% | 1,28 | 321,92 | 313,00 | 313,00 | 325,76 | 15K | 19 |
02/02/2022 | 0,13% | 0,41 | 320,64 | 322,24 | 320,64 | 322,24 | 7K | 5 |
01/02/2022 | 2,11% | 6,63 | 320,23 | 314,96 | 313,00 | 320,23 | 275K | 17 |
31/01/2022 | -0,43% | -1,36 | 313,60 | 311,18 | 310,72 | 314,56 | 14K | 16 |
28/01/2022 | -0,02% | -0,05 | 314,96 | 359,11 | 309,34 | 359,11 | 17K | 14 |
27/01/2022 | -1,06% | -3,39 | 315,01 | 315,60 | 312,32 | 323,52 | 736K | 88 |
26/01/2022 | -1,39% | -4,48 | 318,40 | 323,00 | 318,40 | 323,00 | 142K | 66 |
25/01/2022 | 2,21% | 6,99 | 322,88 | 315,91 | 315,52 | 323,20 | 35K | 18 |
24/01/2022 | 0,22% | 0,70 | 315,89 | 315,19 | 304,90 | 315,89 | 11K | 6 |
21/01/2022 | -3,91% | -12,81 | 315,19 | 322,88 | 312,39 | 322,88 | 33K | 10 |
20/01/2022 | 0,77% | 2,50 | 328,00 | 325,44 | 325,44 | 330,24 | 49K | 7 |
19/01/2022 | -6,63% | -23,10 | 325,50 | 353,15 | 324,10 | 353,50 | 112K | 14 |
18/01/2022 | -1,36% | -4,82 | 348,60 | 349,15 | 344,75 | 352,45 | 548K | 11 |
17/01/2022 | 1,09% | 3,82 | 353,42 | 348,00 | 347,83 | 353,42 | 36K | 3 |
14/01/2022 | -1,50% | -5,31 | 349,60 | 350,46 | 349,00 | 350,46 | 25K | 6 |
13/01/2022 | 1,81% | 6,31 | 354,91 | 350,35 | 350,35 | 355,57 | 52K | 11 |
12/01/2022 | -0,68% | -2,40 | 348,60 | 352,85 | 348,60 | 353,50 | 4K | 4 |
11/01/2022 | -0,81% | -2,85 | 351,00 | 353,00 | 349,92 | 353,00 | 7K | 6 |
10/01/2022 | 1,40% | 4,90 | 353,85 | 352,10 | 352,10 | 357,00 | 30K | 12 |
07/01/2022 | 0,13% | 0,45 | 348,95 | 352,80 | 345,80 | 353,00 | 74K | 20 |
06/01/2022 | 1,18% | 4,05 | 348,50 | 345,28 | 345,28 | 348,84 | 21K | 8 |
05/01/2022 | -0,07% | -0,23 | 344,45 | 345,06 | 344,45 | 346,80 | 233K | 8 |
04/01/2022 | 3,87% | 12,84 | 344,68 | 336,98 | 335,02 | 346,00 | 546K | 10 |
03/01/2022 | 3,13% | 10,06 | 331,84 | 328,12 | 327,99 | 332,48 | 50K | 13 |
30/12/2021 | -3,76% | -12,58 | 321,78 | 326,37 | 321,78 | 326,37 | 642K | 31 |
29/12/2021 | 1,16% | 3,82 | 334,36 | 333,30 | 332,64 | 334,36 | 45K | 4 |
28/12/2021 | 0,47% | 1,53 | 330,54 | 330,00 | 330,00 | 332,97 | 50K | 8 |
27/12/2021 | -0,78% | -2,59 | 329,01 | 324,39 | 324,39 | 330,33 | 67K | 7 |
23/12/2021 | 0,87% | 2,86 | 331,60 | 330,33 | 330,33 | 333,63 | 85K | 10 |
22/12/2021 | -0,75% | -2,49 | 328,74 | 331,32 | 328,02 | 332,00 | 70K | 10 |
21/12/2021 | 2,23% | 7,22 | 331,23 | 332,80 | 331,20 | 332,98 | 38K | 7 |
20/12/2021 | -1,46% | -4,79 | 324,01 | 328,80 | 317,90 | 328,80 | 12K | 7 |
17/12/2021 | -1,69% | -5,66 | 328,80 | 326,55 | 326,04 | 328,80 | 68K | 6 |
16/12/2021 | 2,75% | 8,96 | 334,46 | 328,00 | 328,00 | 334,46 | 9K | 8 |
15/12/2021 | 0,68% | 2,19 | 325,50 | 323,31 | 322,88 | 325,50 | 42K | 8 |
14/12/2021 | 0,74% | 2,37 | 323,31 | 316,78 | 316,78 | 324,80 | 59K | 6 |
13/12/2021 | 0,35% | 1,11 | 320,94 | 316,16 | 316,16 | 320,94 | 335K | 13 |
10/12/2021 | 0,04% | 0,12 | 319,83 | 319,75 | 319,36 | 320,64 | 31K | 5 |
09/12/2021 | 2,05% | 6,43 | 319,71 | 312,19 | 312,19 | 320,85 | 24K | 7 |
08/12/2021 | -0,71% | -2,25 | 313,28 | 316,00 | 312,32 | 316,00 | 12K | 6 |
07/12/2021 | -0,03% | -0,08 | 315,53 | 315,61 | 315,52 | 318,47 | 50K | 19 |
06/12/2021 | 1,70% | 5,28 | 315,61 | 314,37 | 311,58 | 320,23 | 192K | 10 |
03/12/2021 | -2,34% | -7,42 | 310,33 | 317,75 | 310,33 | 317,75 | 101K | 12 |
02/12/2021 | 2,39% | 7,42 | 317,75 | 310,33 | 308,64 | 317,75 | 509K | 15 |
01/12/2021 | -0,54% | -1,67 | 310,33 | 308,65 | 308,65 | 316,20 | 70K | 23 |
30/11/2021 | -2,74% | -8,80 | 312,00 | 312,78 | 309,44 | 312,78 | 344K | 14 |
29/11/2021 | -1,10% | -3,57 | 320,80 | 325,85 | 319,60 | 326,72 | 210K | 14 |
26/11/2021 | -2,18% | -7,23 | 324,37 | 318,72 | 314,01 | 324,37 | 40K | 11 |
25/11/2021 | 0,18% | 0,60 | 331,60 | 331,60 | 331,60 | 331,60 | 663 | 1 |
24/11/2021 | 0,40% | 1,33 | 331,00 | 328,92 | 328,92 | 331,00 | 2K | 2 |
23/11/2021 | 0,52% | 1,70 | 329,67 | 328,28 | 328,28 | 331,98 | 541K | 15 |
22/11/2021 | 2,18% | 7,01 | 327,97 | 328,96 | 327,97 | 328,96 | 35K | 4 |
19/11/2021 | -0,10% | -0,32 | 320,96 | 313,60 | 313,60 | 320,96 | 36K | 14 |
18/11/2021 | -0,15% | -0,47 | 321,28 | 321,75 | 319,68 | 323,92 | 119K | 17 |
17/11/2021 | -2,01% | -6,60 | 321,75 | 323,73 | 320,70 | 323,73 | 50K | 14 |
16/11/2021 | 0,03% | 0,11 | 328,35 | 326,55 | 324,13 | 329,01 | 14K | 11 |
12/11/2021 | 0,52% | 1,69 | 328,24 | 326,08 | 325,44 | 328,24 | 93K | 11 |
11/11/2021 | -0,29% | -0,95 | 326,55 | 326,00 | 326,00 | 326,55 | 33K | 3 |
10/11/2021 | 2,34% | 7,50 | 327,50 | 322,24 | 322,24 | 327,50 | 50K | 14 |
09/11/2021 | - | - | 320,00 | 321,52 | 320,00 | 321,52 | 3K | 4 |
Date,Open,High,Low,Close,Volume
24-May-22,214.08,214.08,207.02,211.15,22056
23-May-22,216.21,216.30,214.60,214.60,210837
20-May-22,216.30,216.30,210.00,212.73,149449
19-May-22,216.03,216.03,209.00,213.54,68151
18-May-22,218.96,218.96,216.04,216.04,16329
17-May-22,219.56,220.76,219.00,220.76,18883
16-May-22,219.12,221.07,217.23,218.60,26067
13-May-22,224.62,224.62,218.00,219.12,6617
12-May-22,218.46,219.99,216.92,218.87,81982
11-May-22,223.08,223.08,218.07,218.07,16467
10-May-22,222.12,222.12,219.12,220.27,92775
09-May-22,222.42,223.52,218.33,222.13,76646
06-May-22,224.62,224.62,220.22,222.42,65562
05-May-22,220.44,221.82,219.78,221.82,111517
04-May-22,213.46,218.24,213.46,217.00,111569
03-May-22,215.04,216.93,213.46,213.46,77632
02-May-22,214.20,216.30,212.52,216.30,28564
29-Apr-22,211.33,214.20,207.96,207.96,202954
28-Apr-22,213.78,216.09,211.89,215.25,70084
27-Apr-22,210.00,215.00,210.00,215.00,56849
26-Apr-22,220.23,220.81,215.69,219.56,68163
25-Apr-22,211.50,217.15,211.50,217.15,78134
22-Apr-22,214.83,215.46,212.94,212.94,44108
20-Apr-22,219.12,219.78,217.58,218.02,109092
19-Apr-22,216.92,218.68,216.92,217.58,1203162
18-Apr-22,220.00,220.00,211.60,214.64,83126
14-Apr-22,228.10,228.60,223.00,223.00,35059
13-Apr-22,224.50,227.26,221.00,227.26,330035
12-Apr-22,225.00,227.26,222.18,223.33,158565
11-Apr-22,226.54,228.85,226.31,226.31,18869
08-Apr-22,229.00,230.92,227.10,227.10,46003
07-Apr-22,227.59,228.62,224.00,227.93,160654
06-Apr-22,228.62,228.62,226.55,227.59,62560
05-Apr-22,230.00,231.38,227.24,228.62,95201
04-Apr-22,229.45,230.88,224.50,228.76,84480
01-Apr-22,237.12,237.60,229.44,229.45,201576
31-Mar-22,245.05,246.00,237.50,237.50,125395
30-Mar-22,254.96,254.96,246.75,246.75,56377
29-Mar-22,247.50,252.97,247.50,251.50,23930
28-Mar-22,249.68,254.52,248.25,249.91,58798
25-Mar-22,251.87,252.25,249.69,249.69,68912
24-Mar-22,251.68,253.00,247.86,251.87,121935
23-Mar-22,256.96,257.00,251.05,251.68,162408
22-Mar-22,259.48,259.48,257.40,257.40,23236
21-Mar-22,262.00,262.00,256.00,256.43,395145
18-Mar-22,262.04,262.04,259.22,261.33,74733
17-Mar-22,257.00,264.91,257.00,264.91,33212
16-Mar-22,264.94,265.98,262.00,263.53,65058
15-Mar-22,260.00,264.00,257.40,262.29,122807
14-Mar-22,258.25,259.75,257.50,259.75,21421
11-Mar-22,251.60,256.30,251.60,252.89,106820
10-Mar-22,263.80,263.80,248.00,251.58,58913
09-Mar-22,265.46,265.46,262.08,263.67,39281
08-Mar-22,251.75,261.37,251.75,257.32,76661
07-Mar-22,256.04,257.92,252.96,255.87,303206
04-Mar-22,261.75,261.75,254.96,256.04,109052
03-Mar-22,268.92,268.92,261.00,261.76,191776
02-Mar-22,285.00,285.00,265.41,265.41,80011
25-Feb-22,272.43,280.70,272.43,280.70,41815
24-Feb-22,255.61,270.00,255.61,267.27,716919
23-Feb-22,281.96,281.96,267.15,267.15,133355
22-Feb-22,286.14,289.42,279.56,281.30,63736
21-Feb-22,292.37,292.37,282.75,282.75,124090
18-Feb-22,301.50,301.50,288.90,292.80,19254
17-Feb-22,320.78,321.00,297.28,297.92,229403
16-Feb-22,323.20,323.20,320.64,320.64,13184
15-Feb-22,320.76,324.48,320.51,320.51,212954
14-Feb-22,326.04,326.04,319.11,320.76,157251
11-Feb-22,330.99,333.30,326.04,326.04,19860
10-Feb-22,336.93,336.93,332.17,332.17,20363
09-Feb-22,338.36,338.36,329.67,332.17,67682
08-Feb-22,329.00,336.93,327.69,334.10,282971
07-Feb-22,322.41,329.01,322.41,329.01,54766
04-Feb-22,326.40,330.23,325.11,330.23,56983
03-Feb-22,313.00,325.76,313.00,321.92,15476
02-Feb-22,322.24,322.24,320.64,320.64,6737
01-Feb-22,314.96,320.23,313.00,320.23,275145
31-Jan-22,311.18,314.56,310.72,313.60,13724
28-Jan-22,359.11,359.11,309.34,314.96,16574
27-Jan-22,315.60,323.52,312.32,315.01,735847
26-Jan-22,323.00,323.00,318.40,318.40,142240
25-Jan-22,315.91,323.20,315.52,322.88,35108
24-Jan-22,315.19,315.89,304.90,315.89,10566
21-Jan-22,322.88,322.88,312.39,315.19,32843
20-Jan-22,325.44,330.24,325.44,328.00,49166
19-Jan-22,353.15,353.50,324.10,325.50,111816
18-Jan-22,349.15,352.45,344.75,348.60,547628
17-Jan-22,348.00,353.42,347.83,353.42,36194
14-Jan-22,350.46,350.46,349.00,349.60,24840
13-Jan-22,350.35,355.57,350.35,354.91,51907
12-Jan-22,352.85,353.50,348.60,348.60,4205
11-Jan-22,353.00,353.00,349.92,351.00,7367
10-Jan-22,352.10,357.00,352.10,353.85,30236
07-Jan-22,352.80,353.00,345.80,348.95,73831
06-Jan-22,345.28,348.84,345.28,348.50,21252
05-Jan-22,345.06,346.80,344.45,344.45,232565
04-Jan-22,336.98,346.00,335.02,344.68,546439
03-Jan-22,328.12,332.48,327.99,331.84,50106
30-Dec-21,326.37,326.37,321.78,321.78,641637
29-Dec-21,333.30,334.36,332.64,334.36,45464
28-Dec-21,330.00,332.97,330.00,330.54,49588
27-Dec-21,324.39,330.33,324.39,329.01,66515
23-Dec-21,330.33,333.63,330.33,331.60,85047
22-Dec-21,331.32,332.00,328.02,328.74,69821
21-Dec-21,332.80,332.98,331.20,331.23,37592
20-Dec-21,328.80,328.80,317.90,324.01,11922
17-Dec-21,326.55,328.80,326.04,328.80,67513
16-Dec-21,328.00,334.46,328.00,334.46,9279
15-Dec-21,323.31,325.50,322.88,325.50,42042
14-Dec-21,316.78,324.80,316.78,323.31,58922
13-Dec-21,316.16,320.94,316.16,320.94,335439
10-Dec-21,319.75,320.64,319.36,319.83,31321
09-Dec-21,312.19,320.85,312.19,319.71,23640
08-Dec-21,316.00,316.00,312.32,313.28,11639
07-Dec-21,315.61,318.47,315.52,315.53,50395
06-Dec-21,314.37,320.23,311.58,315.61,192446
03-Dec-21,317.75,317.75,310.33,310.33,100730
02-Dec-21,310.33,317.75,308.64,317.75,508525
01-Dec-21,308.65,316.20,308.65,310.33,70252
30-Nov-21,312.78,312.78,309.44,312.00,344366
29-Nov-21,325.85,326.72,319.60,320.80,209515
26-Nov-21,318.72,324.37,314.01,324.37,40278
25-Nov-21,331.60,331.60,331.60,331.60,663
24-Nov-21,328.92,331.00,328.92,331.00,1652
23-Nov-21,328.28,331.98,328.28,329.67,541219
22-Nov-21,328.96,328.96,327.97,327.97,35108
19-Nov-21,313.60,320.96,313.60,320.96,35685
18-Nov-21,321.75,323.92,319.68,321.28,119374
17-Nov-21,323.73,323.73,320.70,321.75,50072
16-Nov-21,326.55,329.01,324.13,328.35,14067
12-Nov-21,326.08,328.24,325.44,328.24,92554
11-Nov-21,326.00,326.55,326.00,326.55,32649
10-Nov-21,322.24,327.50,322.24,327.50,50242
09-Nov-21,321.52,321.52,320.00,320.00,2567
*exoneração de responsabilidade e termos de uso