Cotação atual, histórico e gráfico do papel: BPML11
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 |
| 29/04/2025 | -0,01% | -0,01 | 79,99 | 80,20 | 79,53 | 80,20 | 221K | 333 |
| 28/04/2025 | 0,00% | 0,00 | 80,00 | 80,00 | 79,60 | 80,37 | 595K | 803 |
| 25/04/2025 | 0,11% | 0,09 | 80,00 | 79,92 | 79,55 | 81,09 | 374K | 1.245 |
| 24/04/2025 | -0,11% | -0,09 | 79,91 | 80,02 | 79,21 | 80,02 | 624K | 1.083 |
| 23/04/2025 | 0,19% | 0,15 | 80,00 | 79,85 | 78,91 | 80,00 | 3M | 1.156 |
| 22/04/2025 | 1,33% | 1,05 | 79,85 | 79,98 | 78,80 | 79,98 | 894K | 5.667 |
| 17/04/2025 | -1,50% | -1,20 | 78,80 | 80,00 | 78,56 | 80,00 | 595K | 1.951 |
|
|
| 16/04/2025 | 1,91% | 1,50 | 80,00 | 78,87 | 78,13 | 80,00 | 6M | 1.115 |
| 15/04/2025 | -0,62% | -0,49 | 78,50 | 78,92 | 78,39 | 79,38 | 638K | 1.985 |
| 14/04/2025 | -0,01% | -0,01 | 78,99 | 79,32 | 78,40 | 79,32 | 782K | 1.406 |
| 11/04/2025 | 0,04% | 0,03 | 79,00 | 78,97 | 78,40 | 79,43 | 650K | 2.266 |
| 10/04/2025 | -0,06% | -0,05 | 78,97 | 79,63 | 78,04 | 79,63 | 590K | 1.518 |
| 09/04/2025 | -0,92% | -0,73 | 79,02 | 79,75 | 78,70 | 79,83 | 550K | 917 |
| 08/04/2025 | 0,80% | 0,63 | 79,75 | 79,58 | 79,15 | 79,98 | 171K | 887 |
| 07/04/2025 | 0,04% | 0,03 | 79,12 | 80,17 | 78,70 | 80,17 | 11M | 523 |
| 04/04/2025 | -1,11% | -0,89 | 79,09 | 80,20 | 79,02 | 80,20 | 215K | 406 |
| 03/04/2025 | -0,03% | -0,02 | 79,98 | 80,72 | 79,14 | 80,72 | 732K | 887 |
| 02/04/2025 | 0,95% | 0,75 | 80,00 | 79,60 | 79,20 | 80,00 | 384K | 209 |
| 01/04/2025 | -0,94% | -0,75 | 79,25 | 80,01 | 78,24 | 80,88 | 1M | 1.498 |
| 31/03/2025 | 0,45% | 0,36 | 80,00 | 81,00 | 79,02 | 81,00 | 1M | 1.633 |
| 28/03/2025 | -0,45% | -0,36 | 79,64 | 81,00 | 79,00 | 81,00 | 452K | 894 |
| 27/03/2025 | 0,63% | 0,50 | 80,00 | 80,99 | 79,00 | 80,99 | 790K | 724 |
| 26/03/2025 | -0,62% | -0,50 | 79,50 | 80,00 | 79,00 | 80,00 | 718K | 1.156 |
| 25/03/2025 | 0,00% | 0,00 | 80,00 | 80,00 | 78,50 | 80,00 | 2M | 4.981 |
| 24/03/2025 | 0,00% | 0,00 | 80,00 | 81,00 | 79,00 | 81,00 | 684K | 1.311 |
| 21/03/2025 | -0,62% | -0,50 | 80,00 | 80,49 | 78,00 | 80,49 | 3M | 1.808 |
| 20/03/2025 | 1,09% | 0,87 | 80,50 | 79,63 | 79,40 | 80,50 | 510K | 1.653 |
| 19/03/2025 | -0,45% | -0,36 | 79,63 | 79,05 | 79,05 | 79,84 | 343K | 397 |
| 18/03/2025 | 1,25% | 0,99 | 79,99 | 79,00 | 78,55 | 79,99 | 431K | 1.152 |
| 17/03/2025 | 0,00% | 0,00 | 79,00 | 79,04 | 77,61 | 79,04 | 1M | 4.131 |
| 14/03/2025 | -0,80% | -0,64 | 79,00 | 81,50 | 78,95 | 81,50 | 402K | 477 |
| 13/03/2025 | 0,43% | 0,34 | 79,64 | 80,69 | 79,00 | 81,99 | 11M | 2.040 |
| 12/03/2025 | 4,07% | 3,10 | 79,30 | 76,23 | 76,20 | 80,99 | 1M | 3.132 |
| 11/03/2025 | 1,22% | 0,92 | 76,20 | 75,95 | 75,00 | 77,67 | 551K | 3.062 |
| 10/03/2025 | 0,56% | 0,42 | 75,28 | 75,25 | 74,41 | 75,44 | 12M | 664 |
| 07/03/2025 | 1,16% | 0,86 | 74,86 | 74,02 | 73,72 | 74,90 | 404K | 499 |
| 06/03/2025 | 0,00% | 0,00 | 74,00 | 73,50 | 72,73 | 74,05 | 197K | 1.463 |
| 05/03/2025 | 1,72% | 1,25 | 74,00 | 72,81 | 72,61 | 74,00 | 432K | 314 |
| 28/02/2025 | 0,01% | 0,01 | 72,75 | 72,74 | 71,93 | 72,87 | 548K | 858 |
| 27/02/2025 | -0,01% | -0,01 | 72,74 | 72,75 | 71,80 | 72,75 | 440K | 963 |
| 26/02/2025 | 0,76% | 0,55 | 72,75 | 73,98 | 72,26 | 73,98 | 496K | 1.707 |
| 25/02/2025 | -1,31% | -0,96 | 72,20 | 73,99 | 72,20 | 73,99 | 583K | 2.891 |
| 24/02/2025 | 1,09% | 0,79 | 73,16 | 72,36 | 71,76 | 74,08 | 2M | 2.608 |
| 21/02/2025 | 0,88% | 0,63 | 72,37 | 71,99 | 71,40 | 76,00 | 970K | 5.388 |
| 20/02/2025 | 1,33% | 0,94 | 71,74 | 71,74 | 70,66 | 71,75 | 446K | 2.202 |
| 19/02/2025 | -0,98% | -0,70 | 70,80 | 70,98 | 70,41 | 71,96 | 755K | 880 |
| 18/02/2025 | -1,61% | -1,17 | 71,50 | 72,68 | 71,17 | 73,40 | 2M | 6.022 |
| 17/02/2025 | -0,01% | -0,01 | 72,67 | 72,75 | 72,22 | 73,70 | 514K | 1.732 |
| 14/02/2025 | 0,25% | 0,18 | 72,68 | 73,62 | 72,10 | 73,62 | 643K | 1.750 |
| 13/02/2025 | -0,68% | -0,50 | 72,50 | 73,80 | 72,12 | 74,09 | 706K | 856 |
| 12/02/2025 | -1,39% | -1,03 | 73,00 | 74,10 | 72,79 | 74,18 | 392K | 993 |
| 11/02/2025 | 0,09% | 0,07 | 74,03 | 73,96 | 72,50 | 74,54 | 2M | 2.971 |
| 10/02/2025 | 2,72% | 1,96 | 73,96 | 72,50 | 72,40 | 75,01 | 2M | 8.190 |
| 07/02/2025 | -1,19% | -0,87 | 72,00 | 72,80 | 71,43 | 72,97 | 649K | 2.031 |
| 06/02/2025 | -0,25% | -0,18 | 72,87 | 73,04 | 71,68 | 73,05 | 453K | 308 |
| 05/02/2025 | 0,76% | 0,55 | 73,05 | 72,50 | 71,60 | 73,05 | 299K | 1.473 |
| 04/02/2025 | -0,40% | -0,29 | 72,50 | 74,08 | 71,12 | 75,00 | 1M | 2.475 |
| 03/02/2025 | -1,10% | -0,81 | 72,79 | 74,44 | 71,02 | 74,44 | 399K | 1.356 |
| 31/01/2025 | 1,38% | 1,00 | 73,60 | 72,60 | 71,91 | 74,44 | 216K | 1.300 |
| 30/01/2025 | 0,69% | 0,50 | 72,60 | 72,97 | 71,48 | 73,00 | 338K | 2.431 |
| 29/01/2025 | 0,77% | 0,55 | 72,10 | 71,70 | 70,61 | 73,99 | 594K | 3.868 |
| 28/01/2025 | -1,31% | -0,95 | 71,55 | 72,47 | 70,21 | 72,69 | 2M | 1.794 |
| 27/01/2025 | 2,18% | 1,55 | 72,50 | 70,95 | 70,00 | 72,50 | 795K | 682 |
| 24/01/2025 | 1,07% | 0,75 | 70,95 | 69,90 | 69,01 | 71,49 | 438K | 1.688 |
| 23/01/2025 | -1,39% | -0,99 | 70,20 | 71,17 | 68,55 | 71,17 | 3M | 4.439 |
| 22/01/2025 | 0,00% | 0,00 | 71,19 | 71,16 | 69,97 | 71,19 | 170K | 696 |
| 21/01/2025 | 0,03% | 0,02 | 71,19 | 71,17 | 69,89 | 71,19 | 417K | 1.278 |
| 20/01/2025 | -1,45% | -1,05 | 71,17 | 70,87 | 69,90 | 72,99 | 800K | 575 |
| 17/01/2025 | 0,98% | 0,70 | 72,22 | 71,00 | 69,00 | 72,30 | 1M | 2.097 |
| 16/01/2025 | 0,62% | 0,44 | 71,52 | 71,08 | 71,08 | 72,35 | 553K | 2.357 |
| 15/01/2025 | 1,54% | 1,08 | 71,08 | 69,90 | 69,70 | 71,52 | 810K | 1.746 |
| 14/01/2025 | -1,48% | -1,05 | 70,00 | 71,05 | 68,43 | 71,05 | 1M | 4.347 |
| 13/01/2025 | -1,99% | -1,44 | 71,05 | 72,99 | 70,00 | 72,99 | 513K | 522 |
| 10/01/2025 | -0,08% | -0,06 | 72,49 | 72,53 | 70,67 | 72,53 | 320K | 318 |
| 09/01/2025 | -1,29% | -0,95 | 72,55 | 73,51 | 70,33 | 74,00 | 2M | 2.360 |
| 08/01/2025 | 0,26% | 0,19 | 73,50 | 76,85 | 72,75 | 76,85 | 604K | 479 |
| 07/01/2025 | 0,59% | 0,43 | 73,31 | 72,83 | 71,77 | 75,77 | 571K | 304 |
| 06/01/2025 | 0,72% | 0,52 | 72,88 | 72,90 | 70,30 | 72,91 | 307K | 1.512 |
| 03/01/2025 | -1,59% | -1,17 | 72,36 | 73,44 | 72,27 | 73,52 | 233K | 104 |
| 02/01/2025 | 0,78% | 0,57 | 73,53 | 72,02 | 71,27 | 73,53 | 202K | 254 |
| 30/12/2024 | 0,37% | 0,27 | 72,96 | 72,68 | 72,00 | 73,19 | 211K | 392 |
| 27/12/2024 | 3,30% | 2,32 | 72,69 | 71,60 | 70,01 | 73,50 | 436K | 1.010 |
| 26/12/2024 | 0,30% | 0,21 | 70,37 | 71,00 | 67,75 | 71,84 | 460K | 703 |
| 23/12/2024 | 4,25% | 2,86 | 70,16 | 68,30 | 67,00 | 72,16 | 662K | 493 |
| 20/12/2024 | 0,60% | 0,40 | 67,30 | 66,89 | 66,00 | 68,05 | 651K | 1.090 |
| 19/12/2024 | -4,81% | -3,38 | 66,90 | 69,46 | 66,26 | 69,46 | 643K | 748 |
| 18/12/2024 | 4,66% | 3,13 | 70,28 | 67,00 | 64,62 | 72,18 | 2M | 4.091 |
| 17/12/2024 | -1,60% | -1,09 | 67,15 | 68,99 | 64,53 | 68,99 | 9M | 1.426 |
| 16/12/2024 | -1,40% | -0,97 | 68,24 | 71,00 | 65,94 | 71,00 | 860K | 2.701 |
| 13/12/2024 | -2,51% | -1,78 | 69,21 | 70,99 | 68,02 | 71,91 | 781K | 2.832 |
| 12/12/2024 | -0,80% | -0,57 | 70,99 | 71,35 | 70,07 | 71,92 | 539K | 894 |
| 11/12/2024 | -0,61% | -0,44 | 71,56 | 72,00 | 71,11 | 73,90 | 836K | 1.068 |
| 10/12/2024 | -0,55% | -0,40 | 72,00 | 72,03 | 71,44 | 73,19 | 487K | 693 |
| 09/12/2024 | -0,32% | -0,23 | 72,40 | 72,64 | 72,00 | 73,84 | 517K | 918 |
| 06/12/2024 | -0,67% | -0,49 | 72,63 | 73,10 | 71,01 | 73,56 | 2M | 1.917 |
| 05/12/2024 | -1,24% | -0,92 | 73,12 | 74,04 | 72,05 | 74,04 | 838K | 673 |
| 04/12/2024 | -0,35% | -0,26 | 74,04 | 74,15 | 73,03 | 74,60 | 1M | 2.221 |
| 03/12/2024 | -3,38% | -2,60 | 74,30 | 76,90 | 74,12 | 76,90 | 2M | 3.616 |
| 02/12/2024 | 0,77% | 0,59 | 76,90 | 76,31 | 74,37 | 77,99 | 873K | 1.391 |
| 29/11/2024 | 2,55% | 1,90 | 76,31 | 74,43 | 73,99 | 77,00 | 1M | 4.821 |
| 28/11/2024 | -3,74% | -2,89 | 74,41 | 77,26 | 72,30 | 77,27 | 2M | 6.340 |
| 27/11/2024 | -0,17% | -0,13 | 77,30 | 78,11 | 76,35 | 78,11 | 858K | 960 |
| 26/11/2024 | -0,73% | -0,57 | 77,43 | 78,54 | 76,51 | 78,56 | 2M | 2.005 |
| 25/11/2024 | -0,89% | -0,70 | 78,00 | 78,70 | 77,70 | 78,70 | 996K | 1.934 |
| 22/11/2024 | 0,06% | 0,05 | 78,70 | 79,30 | 77,70 | 79,30 | 909K | 3.213 |
| 21/11/2024 | 0,06% | 0,05 | 78,65 | 78,60 | 77,91 | 79,25 | 2M | 1.500 |
| 19/11/2024 | -0,88% | -0,70 | 78,60 | 78,26 | 77,70 | 78,84 | 429K | 1.392 |
| 18/11/2024 | -1,06% | -0,85 | 79,30 | 79,09 | 77,41 | 79,36 | 755K | 895 |
| 14/11/2024 | 0,00% | 0,00 | 80,15 | 80,53 | 79,21 | 80,53 | 205K | 347 |
| 13/11/2024 | 0,75% | 0,60 | 80,15 | 79,58 | 79,13 | 80,52 | 692K | 2.473 |
| 12/11/2024 | -0,80% | -0,64 | 79,55 | 80,20 | 79,00 | 80,20 | 1M | 1.083 |
| 11/11/2024 | 0,74% | 0,59 | 80,19 | 79,61 | 79,17 | 80,28 | 3M | 1.009 |
| 08/11/2024 | -1,12% | -0,90 | 79,60 | 80,00 | 79,16 | 80,14 | 1M | 2.601 |
| 07/11/2024 | -0,62% | -0,50 | 80,50 | 81,00 | 79,86 | 81,00 | 771K | 2.541 |
| 06/11/2024 | 0,00% | 0,00 | 81,00 | 81,12 | 79,79 | 81,12 | 444K | 559 |
| 05/11/2024 | -0,74% | -0,60 | 81,00 | 80,65 | 79,18 | 81,33 | 2M | 1.858 |
| 04/11/2024 | 0,22% | 0,18 | 81,60 | 81,42 | 80,24 | 81,89 | 400K | 354 |
| 01/11/2024 | -1,77% | -1,47 | 81,42 | 83,98 | 81,31 | 83,98 | 581K | 392 |
| 31/10/2024 | 0,50% | 0,41 | 82,89 | 82,91 | 81,70 | 82,91 | 245K | 499 |
| 30/10/2024 | -0,02% | -0,02 | 82,48 | 83,32 | 81,34 | 83,49 | 454K | 721 |
| 29/10/2024 | -0,60% | -0,50 | 82,50 | 83,98 | 82,50 | 84,49 | 1M | 2.680 |
| 28/10/2024 | 0,61% | 0,50 | 83,00 | 82,25 | 81,52 | 84,22 | 653K | 1.177 |
| 25/10/2024 | 2,38% | 1,92 | 82,50 | 81,53 | 80,60 | 82,75 | 1M | 1.949 |
| 24/10/2024 | -0,27% | -0,22 | 80,58 | 79,94 | 79,84 | 80,96 | 509K | 911 |
| 23/10/2024 | 0,64% | 0,51 | 80,80 | 80,89 | 79,80 | 81,11 | 490K | 1.119 |
| 22/10/2024 | 0,87% | 0,69 | 80,29 | 79,60 | 79,60 | 82,73 | 2M | 1.631 |
| 21/10/2024 | -1,91% | -1,55 | 79,60 | 80,35 | 79,11 | 83,17 | 725K | 1.796 |
| 18/10/2024 | -0,17% | -0,14 | 81,15 | 81,98 | 80,00 | 81,98 | 554K | 855 |
| 17/10/2024 | 0,38% | 0,31 | 81,29 | 79,80 | 79,80 | 81,36 | 468K | 1.631 |
| 16/10/2024 | 1,53% | 1,22 | 80,98 | 80,99 | 79,75 | 82,30 | 650K | 699 |
| 15/10/2024 | -3,67% | -3,04 | 79,76 | 81,92 | 79,54 | 81,92 | 666K | 1.022 |
| 14/10/2024 | 4,28% | 3,40 | 82,80 | 79,50 | 79,39 | 82,80 | 450K | 1.484 |
| 11/10/2024 | -0,76% | -0,61 | 79,40 | 80,01 | 78,84 | 80,99 | 515K | 1.383 |
| 10/10/2024 | - | - | 80,01 | 81,00 | 79,51 | 82,08 | 570K | 1.723 |
Date,Open,High,Low,Close,Volume
29-Apr-25,80.20,80.20,79.53,79.99,221221
28-Apr-25,80.00,80.37,79.60,80.00,595207
25-Apr-25,79.92,81.09,79.55,80.00,374157
24-Apr-25,80.02,80.02,79.21,79.91,623968
23-Apr-25,79.85,80.00,78.91,80.00,3154432
22-Apr-25,79.98,79.98,78.80,79.85,894081
17-Apr-25,80.00,80.00,78.56,78.80,594703
16-Apr-25,78.87,80.00,78.13,80.00,5537932
15-Apr-25,78.92,79.38,78.39,78.50,638253
14-Apr-25,79.32,79.32,78.40,78.99,781944
11-Apr-25,78.97,79.43,78.40,79.00,649637
10-Apr-25,79.63,79.63,78.04,78.97,589659
09-Apr-25,79.75,79.83,78.70,79.02,550207
08-Apr-25,79.58,79.98,79.15,79.75,171486
07-Apr-25,80.17,80.17,78.70,79.12,10549731
04-Apr-25,80.20,80.20,79.02,79.09,215065
03-Apr-25,80.72,80.72,79.14,79.98,732021
02-Apr-25,79.60,80.00,79.20,80.00,383651
01-Apr-25,80.01,80.88,78.24,79.25,1130522
31-Mar-25,81.00,81.00,79.02,80.00,1089564
28-Mar-25,81.00,81.00,79.00,79.64,452075
27-Mar-25,80.99,80.99,79.00,80.00,789699
26-Mar-25,80.00,80.00,79.00,79.50,717590
25-Mar-25,80.00,80.00,78.50,80.00,1539959
24-Mar-25,81.00,81.00,79.00,80.00,684000
21-Mar-25,80.49,80.49,78.00,80.00,2631038
20-Mar-25,79.63,80.50,79.40,80.50,510150
19-Mar-25,79.05,79.84,79.05,79.63,342811
18-Mar-25,79.00,79.99,78.55,79.99,431175
17-Mar-25,79.04,79.04,77.61,79.00,1102614
14-Mar-25,81.50,81.50,78.95,79.00,402473
13-Mar-25,80.69,81.99,79.00,79.64,10886483
12-Mar-25,76.23,80.99,76.20,79.30,1273071
11-Mar-25,75.95,77.67,75.00,76.20,550955
10-Mar-25,75.25,75.44,74.41,75.28,11958485
07-Mar-25,74.02,74.90,73.72,74.86,403568
06-Mar-25,73.50,74.05,72.73,74.00,197357
05-Mar-25,72.81,74.00,72.61,74.00,432453
28-Feb-25,72.74,72.87,71.93,72.75,547711
27-Feb-25,72.75,72.75,71.80,72.74,439621
26-Feb-25,73.98,73.98,72.26,72.75,495869
25-Feb-25,73.99,73.99,72.20,72.20,583083
24-Feb-25,72.36,74.08,71.76,73.16,2023537
21-Feb-25,71.99,76.00,71.40,72.37,969521
20-Feb-25,71.74,71.75,70.66,71.74,445577
19-Feb-25,70.98,71.96,70.41,70.80,754645
18-Feb-25,72.68,73.40,71.17,71.50,1769525
17-Feb-25,72.75,73.70,72.22,72.67,513899
14-Feb-25,73.62,73.62,72.10,72.68,643481
13-Feb-25,73.80,74.09,72.12,72.50,706453
12-Feb-25,74.10,74.18,72.79,73.00,392497
11-Feb-25,73.96,74.54,72.50,74.03,1537481
10-Feb-25,72.50,75.01,72.40,73.96,1693165
07-Feb-25,72.80,72.97,71.43,72.00,649150
06-Feb-25,73.04,73.05,71.68,72.87,452903
05-Feb-25,72.50,73.05,71.60,73.05,298718
04-Feb-25,74.08,75.00,71.12,72.50,1080402
03-Feb-25,74.44,74.44,71.02,72.79,398959
31-Jan-25,72.60,74.44,71.91,73.60,215853
30-Jan-25,72.97,73.00,71.48,72.60,338135
29-Jan-25,71.70,73.99,70.61,72.10,593811
28-Jan-25,72.47,72.69,70.21,71.55,1669979
27-Jan-25,70.95,72.50,70.00,72.50,795419
24-Jan-25,69.90,71.49,69.01,70.95,437682
23-Jan-25,71.17,71.17,68.55,70.20,2643849
22-Jan-25,71.16,71.19,69.97,71.19,169743
21-Jan-25,71.17,71.19,69.89,71.19,416769
20-Jan-25,70.87,72.99,69.90,71.17,800161
17-Jan-25,71.00,72.30,69.00,72.22,1027988
16-Jan-25,71.08,72.35,71.08,71.52,553164
15-Jan-25,69.90,71.52,69.70,71.08,810030
14-Jan-25,71.05,71.05,68.43,70.00,1358824
13-Jan-25,72.99,72.99,70.00,71.05,513231
10-Jan-25,72.53,72.53,70.67,72.49,320423
09-Jan-25,73.51,74.00,70.33,72.55,2091766
08-Jan-25,76.85,76.85,72.75,73.50,603549
07-Jan-25,72.83,75.77,71.77,73.31,570892
06-Jan-25,72.90,72.91,70.30,72.88,306935
03-Jan-25,73.44,73.52,72.27,72.36,233083
02-Jan-25,72.02,73.53,71.27,73.53,201572
30-Dec-24,72.68,73.19,72.00,72.96,210693
27-Dec-24,71.60,73.50,70.01,72.69,435504
26-Dec-24,71.00,71.84,67.75,70.37,460063
23-Dec-24,68.30,72.16,67.00,70.16,662081
20-Dec-24,66.89,68.05,66.00,67.30,650673
19-Dec-24,69.46,69.46,66.26,66.90,643314
18-Dec-24,67.00,72.18,64.62,70.28,1610398
17-Dec-24,68.99,68.99,64.53,67.15,8691159
16-Dec-24,71.00,71.00,65.94,68.24,859544
13-Dec-24,70.99,71.91,68.02,69.21,781496
12-Dec-24,71.35,71.92,70.07,70.99,539267
11-Dec-24,72.00,73.90,71.11,71.56,835713
10-Dec-24,72.03,73.19,71.44,72.00,487359
09-Dec-24,72.64,73.84,72.00,72.40,516769
06-Dec-24,73.10,73.56,71.01,72.63,2348976
05-Dec-24,74.04,74.04,72.05,73.12,838340
04-Dec-24,74.15,74.60,73.03,74.04,1402252
03-Dec-24,76.90,76.90,74.12,74.30,2023965
02-Dec-24,76.31,77.99,74.37,76.90,872905
29-Nov-24,74.43,77.00,73.99,76.31,1474392
28-Nov-24,77.26,77.27,72.30,74.41,2344342
27-Nov-24,78.11,78.11,76.35,77.30,857521
26-Nov-24,78.54,78.56,76.51,77.43,2324598
25-Nov-24,78.70,78.70,77.70,78.00,996473
22-Nov-24,79.30,79.30,77.70,78.70,908868
21-Nov-24,78.60,79.25,77.91,78.65,1744086
19-Nov-24,78.26,78.84,77.70,78.60,428773
18-Nov-24,79.09,79.36,77.41,79.30,755196
14-Nov-24,80.53,80.53,79.21,80.15,204905
13-Nov-24,79.58,80.52,79.13,80.15,692208
12-Nov-24,80.20,80.20,79.00,79.55,1222147
11-Nov-24,79.61,80.28,79.17,80.19,2595178
08-Nov-24,80.00,80.14,79.16,79.60,1068951
07-Nov-24,81.00,81.00,79.86,80.50,771217
06-Nov-24,81.12,81.12,79.79,81.00,443518
05-Nov-24,80.65,81.33,79.18,81.00,2471378
04-Nov-24,81.42,81.89,80.24,81.60,399859
01-Nov-24,83.98,83.98,81.31,81.42,580616
31-Oct-24,82.91,82.91,81.70,82.89,245391
30-Oct-24,83.32,83.49,81.34,82.48,453911
29-Oct-24,83.98,84.49,82.50,82.50,1079716
28-Oct-24,82.25,84.22,81.52,83.00,652563
25-Oct-24,81.53,82.75,80.60,82.50,1025280
24-Oct-24,79.94,80.96,79.84,80.58,509406
23-Oct-24,80.89,81.11,79.80,80.80,489577
22-Oct-24,79.60,82.73,79.60,80.29,2004058
21-Oct-24,80.35,83.17,79.11,79.60,724841
18-Oct-24,81.98,81.98,80.00,81.15,554009
17-Oct-24,79.80,81.36,79.80,81.29,468023
16-Oct-24,80.99,82.30,79.75,80.98,649938
15-Oct-24,81.92,81.92,79.54,79.76,665593
14-Oct-24,79.50,82.80,79.39,82.80,449596
11-Oct-24,80.01,80.99,78.84,79.40,515202
10-Oct-24,81.00,82.08,79.51,80.01,570105
*exoneração de responsabilidade e termos de uso