Cotação atual, histórico e gráfico do papel: BRCR11
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 |
| 25/04/2024 | -0,74% | -0,41 | 55,30 | 55,51 | 55,17 | 55,69 | 1M | 4.759 |
| 24/04/2024 | -0,09% | -0,05 | 55,71 | 55,50 | 55,50 | 56,48 | 1M | 4.713 |
| 23/04/2024 | -0,41% | -0,23 | 55,76 | 56,09 | 55,72 | 56,55 | 2M | 5.220 |
| 22/04/2024 | 0,97% | 0,54 | 55,99 | 55,48 | 55,37 | 56,89 | 2M | 7.476 |
| 19/04/2024 | 1,93% | 1,05 | 55,45 | 54,39 | 54,14 | 55,73 | 1M | 5.080 |
| 18/04/2024 | 1,87% | 1,00 | 54,40 | 53,40 | 53,00 | 54,86 | 2M | 8.598 |
| 17/04/2024 | -2,11% | -1,15 | 53,40 | 54,51 | 53,16 | 54,52 | 2M | 4.725 |
| 16/04/2024 | -1,25% | -0,69 | 54,55 | 54,91 | 54,13 | 55,15 | 1M | 3.103 |
| 15/04/2024 | 0,07% | 0,04 | 55,24 | 54,09 | 53,07 | 56,19 | 2M | 4.994 |
| 12/04/2024 | 1,51% | 0,82 | 55,20 | 54,50 | 54,50 | 55,37 | 2M | 8.455 |
| 11/04/2024 | -1,13% | -0,62 | 54,38 | 55,00 | 54,14 | 55,29 | 2M | 3.752 |
| 10/04/2024 | -1,45% | -0,81 | 55,00 | 55,95 | 54,85 | 56,18 | 2M | 5.295 |
| 09/04/2024 | -0,52% | -0,29 | 55,81 | 56,00 | 55,81 | 56,16 | 2M | 4.492 |
| 08/04/2024 | 0,12% | 0,07 | 56,10 | 55,53 | 55,53 | 56,50 | 2M | 5.371 |
| 05/04/2024 | 0,50% | 0,28 | 56,03 | 55,78 | 55,78 | 56,50 | 1M | 5.616 |
| 04/04/2024 | -0,52% | -0,29 | 55,75 | 56,02 | 55,75 | 56,30 | 2M | 6.716 |
| 03/04/2024 | -1,75% | -1,00 | 56,04 | 57,16 | 56,04 | 57,35 | 2M | 5.587 |
| 02/04/2024 | -0,94% | -0,54 | 57,04 | 57,64 | 56,90 | 58,50 | 1M | 4.247 |
| 01/04/2024 | -0,31% | -0,18 | 57,58 | 57,76 | 57,52 | 59,10 | 3M | 10.884 |
| 28/03/2024 | 1,80% | 1,02 | 57,76 | 56,74 | 56,70 | 58,49 | 3M | 6.498 |
| 27/03/2024 | -0,46% | -0,26 | 56,74 | 57,00 | 56,50 | 57,13 | 2M | 6.090 |
| 26/03/2024 | 0,97% | 0,55 | 57,00 | 56,45 | 56,40 | 57,35 | 3M | 5.426 |
| 25/03/2024 | -2,17% | -1,25 | 56,45 | 57,70 | 56,02 | 57,70 | 3M | 7.269 |
| 22/03/2024 | -0,19% | -0,11 | 57,70 | 57,79 | 57,50 | 57,99 | 1M | 5.518 |
| 21/03/2024 | -0,87% | -0,51 | 57,81 | 58,45 | 57,53 | 58,96 | 2M | 4.625 |
| 20/03/2024 | -0,10% | -0,06 | 58,32 | 58,42 | 58,26 | 58,64 | 1M | 5.702 |
| 19/03/2024 | -0,56% | -0,33 | 58,38 | 58,51 | 58,33 | 58,87 | 1M | 3.613 |
| 18/03/2024 | 0,84% | 0,49 | 58,71 | 59,49 | 58,50 | 59,55 | 2M | 4.688 |
| 15/03/2024 | -0,22% | -0,13 | 58,22 | 58,21 | 58,10 | 58,95 | 1M | 6.569 |
| 14/03/2024 | -0,17% | -0,10 | 58,35 | 58,45 | 58,20 | 58,68 | 737K | 3.447 |
| 13/03/2024 | -0,03% | -0,02 | 58,45 | 58,20 | 58,04 | 58,80 | 1M | 4.564 |
| 12/03/2024 | -0,31% | -0,18 | 58,47 | 58,50 | 58,24 | 58,99 | 1M | 4.969 |
| 11/03/2024 | -0,73% | -0,43 | 58,65 | 59,08 | 58,21 | 59,13 | 2M | 6.642 |
| 08/03/2024 | -1,50% | -0,90 | 59,08 | 59,57 | 58,51 | 59,57 | 2M | 10.573 |
| 07/03/2024 | 0,23% | 0,14 | 59,98 | 59,84 | 59,40 | 59,99 | 1M | 5.085 |
| 06/03/2024 | 0,91% | 0,54 | 59,84 | 59,30 | 59,30 | 60,70 | 4M | 10.774 |
| 05/03/2024 | -0,79% | -0,47 | 59,30 | 59,66 | 59,30 | 59,66 | 2M | 3.117 |
| 04/03/2024 | -0,05% | -0,03 | 59,77 | 59,80 | 59,40 | 59,80 | 2M | 6.588 |
| 01/03/2024 | 0,17% | 0,10 | 59,80 | 59,70 | 58,54 | 59,80 | 2M | 6.117 |
| 29/02/2024 | -0,17% | -0,10 | 59,70 | 59,79 | 59,05 | 59,79 | 1M | 7.108 |
| 28/02/2024 | 3,30% | 1,91 | 59,80 | 57,89 | 57,71 | 59,80 | 2M | 9.850 |
| 27/02/2024 | -0,33% | -0,19 | 57,89 | 58,02 | 57,70 | 58,05 | 2M | 5.470 |
| 26/02/2024 | -1,43% | -0,84 | 58,08 | 58,92 | 57,99 | 59,00 | 2M | 7.709 |
| 23/02/2024 | 0,98% | 0,57 | 58,92 | 58,35 | 58,18 | 59,10 | 1M | 5.248 |
| 22/02/2024 | -0,43% | -0,25 | 58,35 | 58,60 | 58,06 | 58,96 | 1M | 5.093 |
| 21/02/2024 | -0,88% | -0,52 | 58,60 | 59,12 | 58,60 | 59,30 | 2M | 8.166 |
| 20/02/2024 | 0,10% | 0,06 | 59,12 | 59,09 | 59,09 | 59,47 | 1M | 7.253 |
| 19/02/2024 | -0,35% | -0,21 | 59,06 | 59,40 | 59,03 | 59,50 | 1M | 3.669 |
| 16/02/2024 | 0,00% | 0,00 | 59,27 | 59,27 | 59,22 | 59,50 | 2M | 5.626 |
| 15/02/2024 | -0,35% | -0,21 | 59,27 | 59,48 | 59,00 | 59,48 | 2M | 4.877 |
| 14/02/2024 | 0,00% | 0,00 | 59,48 | 59,47 | 59,15 | 59,48 | 1M | 3.701 |
| 09/02/2024 | 0,56% | 0,33 | 59,48 | 59,15 | 59,00 | 59,99 | 2M | 5.788 |
| 08/02/2024 | -0,77% | -0,46 | 59,15 | 59,21 | 59,15 | 59,79 | 2M | 4.757 |
| 07/02/2024 | -0,15% | -0,09 | 59,61 | 59,70 | 59,60 | 59,99 | 1M | 8.286 |
| 06/02/2024 | -1,73% | -1,05 | 59,70 | 60,66 | 59,68 | 61,00 | 2M | 7.439 |
| 05/02/2024 | 0,80% | 0,48 | 60,75 | 60,01 | 60,00 | 60,89 | 1M | 3.212 |
| 02/02/2024 | 0,63% | 0,38 | 60,27 | 59,90 | 59,90 | 60,90 | 4M | 5.089 |
| 01/02/2024 | -1,96% | -1,20 | 59,89 | 61,09 | 59,89 | 61,45 | 1M | 7.784 |
| 31/01/2024 | -0,31% | -0,19 | 61,09 | 61,50 | 60,65 | 61,60 | 2M | 7.342 |
| 30/01/2024 | 0,48% | 0,29 | 61,28 | 61,00 | 60,20 | 61,48 | 1M | 5.527 |
| 29/01/2024 | 2,16% | 1,29 | 60,99 | 59,70 | 59,70 | 60,99 | 5M | 6.864 |
| 26/01/2024 | 0,69% | 0,41 | 59,70 | 59,29 | 59,29 | 59,80 | 2M | 6.936 |
| 25/01/2024 | -0,64% | -0,38 | 59,29 | 59,31 | 59,01 | 59,66 | 1M | 6.876 |
| 24/01/2024 | -0,55% | -0,33 | 59,67 | 60,00 | 59,52 | 60,21 | 1M | 5.497 |
| 23/01/2024 | 1,68% | 0,99 | 60,00 | 59,04 | 59,04 | 60,00 | 1M | 7.446 |
| 22/01/2024 | -1,30% | -0,78 | 59,01 | 59,78 | 58,75 | 59,95 | 2M | 6.661 |
| 19/01/2024 | 0,47% | 0,28 | 59,79 | 59,51 | 59,40 | 60,13 | 1M | 6.184 |
| 18/01/2024 | -0,17% | -0,10 | 59,51 | 59,65 | 59,51 | 60,47 | 2M | 6.358 |
| 17/01/2024 | -1,71% | -1,04 | 59,61 | 60,65 | 59,59 | 60,88 | 2M | 10.252 |
| 16/01/2024 | 0,20% | 0,12 | 60,65 | 60,40 | 60,32 | 60,90 | 2M | 8.164 |
| 15/01/2024 | 0,03% | 0,02 | 60,53 | 60,51 | 60,32 | 60,70 | 2M | 7.361 |
| 12/01/2024 | 0,10% | 0,06 | 60,51 | 60,45 | 60,39 | 60,73 | 2M | 4.890 |
| 11/01/2024 | 0,68% | 0,41 | 60,45 | 60,03 | 59,85 | 60,45 | 1M | 6.073 |
| 10/01/2024 | -0,56% | -0,34 | 60,04 | 60,38 | 59,77 | 60,40 | 2M | 9.119 |
| 09/01/2024 | -0,58% | -0,35 | 60,38 | 60,00 | 59,91 | 60,49 | 2M | 11.580 |
| 08/01/2024 | 0,38% | 0,23 | 60,73 | 60,50 | 60,20 | 60,77 | 1M | 5.282 |
| 05/01/2024 | 0,83% | 0,50 | 60,50 | 60,00 | 59,93 | 60,50 | 1M | 5.449 |
| 04/01/2024 | 1,01% | 0,60 | 60,00 | 59,39 | 59,32 | 60,00 | 2M | 6.472 |
| 03/01/2024 | 0,59% | 0,35 | 59,40 | 59,05 | 59,00 | 59,40 | 2M | 6.236 |
| 02/01/2024 | -0,42% | -0,25 | 59,05 | 59,30 | 58,53 | 59,39 | 2M | 5.980 |
| 28/12/2023 | 0,47% | 0,28 | 59,30 | 59,02 | 59,02 | 59,57 | 2M | 2.974 |
| 27/12/2023 | -1,25% | -0,75 | 59,02 | 59,90 | 58,90 | 59,95 | 2M | 7.263 |
| 26/12/2023 | -0,40% | -0,24 | 59,77 | 60,01 | 59,50 | 60,20 | 3M | 6.976 |
| 22/12/2023 | 0,08% | 0,05 | 60,01 | 59,96 | 59,50 | 60,19 | 3M | 10.227 |
| 21/12/2023 | 0,81% | 0,48 | 59,96 | 60,00 | 59,54 | 60,10 | 2M | 5.562 |
| 20/12/2023 | 0,49% | 0,29 | 59,48 | 59,19 | 58,85 | 60,00 | 2M | 4.555 |
| 19/12/2023 | 0,32% | 0,19 | 59,19 | 59,00 | 58,51 | 59,80 | 3M | 7.699 |
| 18/12/2023 | 0,22% | 0,13 | 59,00 | 58,87 | 58,51 | 59,49 | 6M | 5.344 |
| 15/12/2023 | 0,24% | 0,14 | 58,87 | 58,73 | 58,72 | 59,33 | 4M | 6.045 |
| 14/12/2023 | 0,39% | 0,23 | 58,73 | 58,55 | 58,40 | 59,33 | 2M | 3.451 |
| 13/12/2023 | -0,59% | -0,35 | 58,50 | 58,85 | 58,11 | 59,23 | 2M | 7.473 |
| 12/12/2023 | -0,32% | -0,19 | 58,85 | 59,03 | 58,35 | 59,23 | 2M | 3.753 |
| 11/12/2023 | -1,70% | -1,02 | 59,04 | 60,00 | 58,76 | 60,00 | 2M | 5.023 |
| 08/12/2023 | 0,10% | 0,06 | 60,06 | 59,50 | 59,12 | 60,13 | 2M | 4.211 |
| 07/12/2023 | 0,94% | 0,56 | 60,00 | 59,10 | 59,10 | 60,00 | 4M | 9.336 |
| 06/12/2023 | 0,42% | 0,25 | 59,44 | 59,20 | 59,00 | 60,00 | 3M | 8.258 |
| 05/12/2023 | 0,25% | 0,15 | 59,19 | 59,04 | 59,03 | 60,10 | 5M | 6.202 |
| 04/12/2023 | -0,42% | -0,25 | 59,04 | 59,29 | 58,51 | 59,98 | 3M | 6.419 |
| 01/12/2023 | -0,90% | -0,54 | 59,29 | 59,84 | 58,76 | 60,01 | 3M | 11.546 |
| 30/11/2023 | 0,35% | 0,21 | 59,83 | 59,37 | 58,73 | 60,39 | 3M | 5.275 |
| 29/11/2023 | 1,43% | 0,84 | 59,62 | 58,78 | 58,30 | 59,77 | 2M | 7.860 |
| 28/11/2023 | 2,58% | 1,48 | 58,78 | 57,29 | 57,28 | 58,84 | 2M | 9.044 |
| 27/11/2023 | -4,50% | -2,70 | 57,30 | 60,00 | 56,30 | 60,18 | 4M | 12.598 |
| 24/11/2023 | 0,13% | 0,08 | 60,00 | 59,91 | 59,29 | 60,40 | 1M | 2.780 |
| 23/11/2023 | 3,52% | 2,04 | 59,92 | 57,51 | 57,50 | 60,50 | 2M | 5.380 |
| 22/11/2023 | 0,61% | 0,35 | 57,88 | 57,53 | 57,00 | 58,25 | 2M | 4.943 |
| 21/11/2023 | 0,21% | 0,12 | 57,53 | 57,41 | 57,40 | 58,00 | 2M | 6.572 |
| 20/11/2023 | -1,95% | -1,14 | 57,41 | 58,49 | 57,04 | 58,49 | 2M | 5.189 |
| 17/11/2023 | -0,59% | -0,35 | 58,55 | 58,75 | 57,99 | 58,84 | 2M | 6.542 |
| 16/11/2023 | 1,20% | 0,70 | 58,90 | 58,20 | 57,85 | 58,90 | 2M | 6.727 |
| 14/11/2023 | 1,48% | 0,85 | 58,20 | 57,15 | 57,01 | 58,38 | 3M | 6.072 |
| 13/11/2023 | -0,93% | -0,54 | 57,35 | 57,40 | 57,00 | 57,45 | 1M | 7.030 |
| 10/11/2023 | 4,87% | 2,69 | 57,89 | 55,20 | 55,14 | 57,89 | 4M | 7.967 |
| 09/11/2023 | 0,64% | 0,35 | 55,20 | 55,50 | 54,50 | 56,70 | 2M | 6.725 |
| 08/11/2023 | 1,05% | 0,57 | 54,85 | 54,28 | 54,11 | 55,00 | 1M | 4.157 |
| 07/11/2023 | -0,39% | -0,21 | 54,28 | 54,96 | 54,25 | 55,22 | 782K | 2.811 |
| 06/11/2023 | -0,93% | -0,51 | 54,49 | 54,98 | 54,23 | 55,24 | 1M | 2.869 |
| 03/11/2023 | 4,25% | 2,24 | 55,00 | 52,74 | 52,74 | 55,20 | 1M | 6.420 |
| 01/11/2023 | -2,02% | -1,09 | 52,76 | 53,85 | 52,70 | 54,00 | 2M | 8.009 |
| 31/10/2023 | 0,00% | 0,00 | 53,85 | 53,85 | 53,55 | 54,08 | 1M | 2.643 |
| 30/10/2023 | 1,80% | 0,95 | 53,85 | 53,05 | 53,04 | 54,00 | 814K | 2.341 |
| 27/10/2023 | 0,00% | 0,00 | 52,90 | 53,44 | 52,60 | 53,47 | 1M | 3.369 |
| 26/10/2023 | 0,23% | 0,12 | 52,90 | 53,07 | 52,27 | 53,60 | 1M | 3.344 |
| 25/10/2023 | -1,93% | -1,04 | 52,78 | 53,83 | 52,78 | 54,64 | 1M | 3.244 |
| 24/10/2023 | -2,48% | -1,37 | 53,82 | 55,11 | 53,82 | 55,23 | 1M | 4.748 |
| 23/10/2023 | 0,53% | 0,29 | 55,19 | 54,58 | 54,54 | 55,20 | 1M | 3.366 |
| 20/10/2023 | -0,09% | -0,05 | 54,90 | 54,95 | 53,75 | 55,42 | 1M | 3.746 |
| 19/10/2023 | -0,65% | -0,36 | 54,95 | 55,31 | 54,56 | 55,39 | 1M | 3.490 |
| 18/10/2023 | -1,46% | -0,82 | 55,31 | 56,10 | 55,03 | 56,10 | 1M | 3.384 |
| 17/10/2023 | -1,35% | -0,77 | 56,13 | 56,90 | 55,99 | 57,75 | 3M | 3.397 |
| 16/10/2023 | -0,61% | -0,35 | 56,90 | 57,25 | 56,59 | 57,75 | 2M | 5.680 |
| 13/10/2023 | 0,16% | 0,09 | 57,25 | 57,55 | 56,82 | 58,00 | 1M | 2.717 |
| 11/10/2023 | -1,94% | -1,13 | 57,16 | 58,23 | 57,03 | 58,23 | 811K | 3.634 |
| 10/10/2023 | - | - | 58,29 | 57,05 | 56,75 | 58,34 | 2M | 6.807 |
Date,Open,High,Low,Close,Volume
25-Apr-24,55.51,55.69,55.17,55.30,1073434
24-Apr-24,55.50,56.48,55.50,55.71,1447258
23-Apr-24,56.09,56.55,55.72,55.76,1577306
22-Apr-24,55.48,56.89,55.37,55.99,2220500
19-Apr-24,54.39,55.73,54.14,55.45,1063146
18-Apr-24,53.40,54.86,53.00,54.40,1811967
17-Apr-24,54.51,54.52,53.16,53.40,1991867
16-Apr-24,54.91,55.15,54.13,54.55,1322146
15-Apr-24,54.09,56.19,53.07,55.24,1680860
12-Apr-24,54.50,55.37,54.50,55.20,1796057
11-Apr-24,55.00,55.29,54.14,54.38,1733472
10-Apr-24,55.95,56.18,54.85,55.00,2251103
09-Apr-24,56.00,56.16,55.81,55.81,1618150
08-Apr-24,55.53,56.50,55.53,56.10,1561286
05-Apr-24,55.78,56.50,55.78,56.03,1369315
04-Apr-24,56.02,56.30,55.75,55.75,1645478
03-Apr-24,57.16,57.35,56.04,56.04,2226346
02-Apr-24,57.64,58.50,56.90,57.04,1480521
01-Apr-24,57.76,59.10,57.52,57.58,2702618
28-Mar-24,56.74,58.49,56.70,57.76,2594535
27-Mar-24,57.00,57.13,56.50,56.74,2052359
26-Mar-24,56.45,57.35,56.40,57.00,2795876
25-Mar-24,57.70,57.70,56.02,56.45,2846275
22-Mar-24,57.79,57.99,57.50,57.70,1458602
21-Mar-24,58.45,58.96,57.53,57.81,1518031
20-Mar-24,58.42,58.64,58.26,58.32,1130872
19-Mar-24,58.51,58.87,58.33,58.38,1437791
18-Mar-24,59.49,59.55,58.50,58.71,1783628
15-Mar-24,58.21,58.95,58.10,58.22,1136638
14-Mar-24,58.45,58.68,58.20,58.35,736936
13-Mar-24,58.20,58.80,58.04,58.45,1291263
12-Mar-24,58.50,58.99,58.24,58.47,1301275
11-Mar-24,59.08,59.13,58.21,58.65,1505052
08-Mar-24,59.57,59.57,58.51,59.08,2427833
07-Mar-24,59.84,59.99,59.40,59.98,1349410
06-Mar-24,59.30,60.70,59.30,59.84,3784148
05-Mar-24,59.66,59.66,59.30,59.30,1733546
04-Mar-24,59.80,59.80,59.40,59.77,1854015
01-Mar-24,59.70,59.80,58.54,59.80,2187595
29-Feb-24,59.79,59.79,59.05,59.70,1231625
28-Feb-24,57.89,59.80,57.71,59.80,2244992
27-Feb-24,58.02,58.05,57.70,57.89,2117549
26-Feb-24,58.92,59.00,57.99,58.08,1731873
23-Feb-24,58.35,59.10,58.18,58.92,1306972
22-Feb-24,58.60,58.96,58.06,58.35,1330036
21-Feb-24,59.12,59.30,58.60,58.60,1620049
20-Feb-24,59.09,59.47,59.09,59.12,1291770
19-Feb-24,59.40,59.50,59.03,59.06,1422942
16-Feb-24,59.27,59.50,59.22,59.27,1698944
15-Feb-24,59.48,59.48,59.00,59.27,1675370
14-Feb-24,59.47,59.48,59.15,59.48,1239140
09-Feb-24,59.15,59.99,59.00,59.48,1702102
08-Feb-24,59.21,59.79,59.15,59.15,1572158
07-Feb-24,59.70,59.99,59.60,59.61,1409342
06-Feb-24,60.66,61.00,59.68,59.70,1729568
05-Feb-24,60.01,60.89,60.00,60.75,1275834
02-Feb-24,59.90,60.90,59.90,60.27,4283169
01-Feb-24,61.09,61.45,59.89,59.89,1437575
31-Jan-24,61.50,61.60,60.65,61.09,1649940
30-Jan-24,61.00,61.48,60.20,61.28,1467747
29-Jan-24,59.70,60.99,59.70,60.99,4985573
26-Jan-24,59.29,59.80,59.29,59.70,1976268
25-Jan-24,59.31,59.66,59.01,59.29,1304361
24-Jan-24,60.00,60.21,59.52,59.67,1317673
23-Jan-24,59.04,60.00,59.04,60.00,1382369
22-Jan-24,59.78,59.95,58.75,59.01,1520669
19-Jan-24,59.51,60.13,59.40,59.79,1180715
18-Jan-24,59.65,60.47,59.51,59.51,1525520
17-Jan-24,60.65,60.88,59.59,59.61,1880900
16-Jan-24,60.40,60.90,60.32,60.65,2256038
15-Jan-24,60.51,60.70,60.32,60.53,2382522
12-Jan-24,60.45,60.73,60.39,60.51,1500580
11-Jan-24,60.03,60.45,59.85,60.45,1481720
10-Jan-24,60.38,60.40,59.77,60.04,1744844
09-Jan-24,60.00,60.49,59.91,60.38,1736708
08-Jan-24,60.50,60.77,60.20,60.73,1445829
05-Jan-24,60.00,60.50,59.93,60.50,1266658
04-Jan-24,59.39,60.00,59.32,60.00,1562963
03-Jan-24,59.05,59.40,59.00,59.40,1860590
02-Jan-24,59.30,59.39,58.53,59.05,1994859
28-Dec-23,59.02,59.57,59.02,59.30,1686709
27-Dec-23,59.90,59.95,58.90,59.02,2366067
26-Dec-23,60.01,60.20,59.50,59.77,2553470
22-Dec-23,59.96,60.19,59.50,60.01,3135586
21-Dec-23,60.00,60.10,59.54,59.96,1921097
20-Dec-23,59.19,60.00,58.85,59.48,1588784
19-Dec-23,59.00,59.80,58.51,59.19,2588760
18-Dec-23,58.87,59.49,58.51,59.00,5518251
15-Dec-23,58.73,59.33,58.72,58.87,3852040
14-Dec-23,58.55,59.33,58.40,58.73,1673938
13-Dec-23,58.85,59.23,58.11,58.50,1897630
12-Dec-23,59.03,59.23,58.35,58.85,1971717
11-Dec-23,60.00,60.00,58.76,59.04,1950969
08-Dec-23,59.50,60.13,59.12,60.06,1962383
07-Dec-23,59.10,60.00,59.10,60.00,4171916
06-Dec-23,59.20,60.00,59.00,59.44,3319332
05-Dec-23,59.04,60.10,59.03,59.19,4661058
04-Dec-23,59.29,59.98,58.51,59.04,3245037
01-Dec-23,59.84,60.01,58.76,59.29,3485216
30-Nov-23,59.37,60.39,58.73,59.83,3311179
29-Nov-23,58.78,59.77,58.30,59.62,1802149
28-Nov-23,57.29,58.84,57.28,58.78,2113513
27-Nov-23,60.00,60.18,56.30,57.30,4145545
24-Nov-23,59.91,60.40,59.29,60.00,1479142
23-Nov-23,57.51,60.50,57.50,59.92,2473351
22-Nov-23,57.53,58.25,57.00,57.88,2377468
21-Nov-23,57.41,58.00,57.40,57.53,1774662
20-Nov-23,58.49,58.49,57.04,57.41,1783548
17-Nov-23,58.75,58.84,57.99,58.55,1684287
16-Nov-23,58.20,58.90,57.85,58.90,2354534
14-Nov-23,57.15,58.38,57.01,58.20,3137185
13-Nov-23,57.40,57.45,57.00,57.35,1422836
10-Nov-23,55.20,57.89,55.14,57.89,4301652
09-Nov-23,55.50,56.70,54.50,55.20,2020020
08-Nov-23,54.28,55.00,54.11,54.85,1281430
07-Nov-23,54.96,55.22,54.25,54.28,781874
06-Nov-23,54.98,55.24,54.23,54.49,1019548
03-Nov-23,52.74,55.20,52.74,55.00,1150198
01-Nov-23,53.85,54.00,52.70,52.76,1538543
31-Oct-23,53.85,54.08,53.55,53.85,1137597
30-Oct-23,53.05,54.00,53.04,53.85,813542
27-Oct-23,53.44,53.47,52.60,52.90,1039586
26-Oct-23,53.07,53.60,52.27,52.90,1368062
25-Oct-23,53.83,54.64,52.78,52.78,1152550
24-Oct-23,55.11,55.23,53.82,53.82,1361438
23-Oct-23,54.58,55.20,54.54,55.19,1189312
20-Oct-23,54.95,55.42,53.75,54.90,1193463
19-Oct-23,55.31,55.39,54.56,54.95,1266921
18-Oct-23,56.10,56.10,55.03,55.31,1151481
17-Oct-23,56.90,57.75,55.99,56.13,2839863
16-Oct-23,57.25,57.75,56.59,56.90,1620279
13-Oct-23,57.55,58.00,56.82,57.25,1233793
11-Oct-23,58.23,58.23,57.03,57.16,810994
10-Oct-23,57.05,58.34,56.75,58.29,1566686
*exoneração de responsabilidade e termos de uso