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 |
| 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 | 2,17% | 1,24 | 58,29 | 57,05 | 56,75 | 58,34 | 2M | 6.807 |
| 09/10/2023 | -2,78% | -1,63 | 57,05 | 58,27 | 56,70 | 58,91 | 2M | 3.771 |
| 06/10/2023 | -0,44% | -0,26 | 58,68 | 59,00 | 58,50 | 59,32 | 1M | 2.606 |
| 05/10/2023 | 0,61% | 0,36 | 58,94 | 58,58 | 58,58 | 59,32 | 956K | 2.917 |
| 04/10/2023 | -0,80% | -0,47 | 58,58 | 59,05 | 58,13 | 59,47 | 1M | 6.038 |
| 03/10/2023 | -0,86% | -0,51 | 59,05 | 59,56 | 59,04 | 59,97 | 1M | 3.614 |
| 02/10/2023 | 0,29% | 0,17 | 59,56 | 59,30 | 59,22 | 59,99 | 2M | 8.192 |
| 29/09/2023 | 0,35% | 0,21 | 59,39 | 59,17 | 59,01 | 59,50 | 2M | 4.005 |
| 28/09/2023 | -1,22% | -0,73 | 59,18 | 59,91 | 59,01 | 59,93 | 1M | 1.970 |
| 27/09/2023 | 0,55% | 0,33 | 59,91 | 59,62 | 59,61 | 60,50 | 2M | 3.838 |
| 26/09/2023 | -2,60% | -1,59 | 59,58 | 61,17 | 59,48 | 61,18 | 2M | 4.262 |
| 25/09/2023 | -2,02% | -1,26 | 61,17 | 62,43 | 60,79 | 62,60 | 2M | 4.002 |
| 22/09/2023 | -0,75% | -0,47 | 62,43 | 62,85 | 62,11 | 62,89 | 1M | 3.438 |
| 21/09/2023 | 0,16% | 0,10 | 62,90 | 62,80 | 62,50 | 63,19 | 2M | 5.133 |
| 20/09/2023 | -0,43% | -0,27 | 62,80 | 63,08 | 62,65 | 63,39 | 4M | 4.659 |
| 19/09/2023 | -0,22% | -0,14 | 63,07 | 63,30 | 62,87 | 63,50 | 2M | 5.973 |
| 18/09/2023 | 0,89% | 0,56 | 63,21 | 62,64 | 62,50 | 63,39 | 3M | 6.508 |
| 15/09/2023 | 0,19% | 0,12 | 62,65 | 62,50 | 62,39 | 63,00 | 2M | 5.163 |
| 14/09/2023 | 0,02% | 0,01 | 62,53 | 62,52 | 61,83 | 62,99 | 1M | 4.249 |
| 13/09/2023 | 0,02% | 0,01 | 62,52 | 62,51 | 62,06 | 62,80 | 2M | 4.632 |
| 12/09/2023 | 0,82% | 0,51 | 62,51 | 61,98 | 61,80 | 62,75 | 3M | 5.533 |
| 11/09/2023 | -1,40% | -0,88 | 62,00 | 62,46 | 61,40 | 62,46 | 3M | 2.993 |
| 08/09/2023 | 0,79% | 0,49 | 62,88 | 62,39 | 62,38 | 63,13 | 2M | 3.911 |
| 06/09/2023 | -0,24% | -0,15 | 62,39 | 62,55 | 61,82 | 62,83 | 1M | 3.527 |
| 05/09/2023 | -0,11% | -0,07 | 62,54 | 62,30 | 61,83 | 62,95 | 1M | 3.069 |
| 04/09/2023 | -0,30% | -0,19 | 62,61 | 62,66 | 62,00 | 63,16 | 2M | 3.298 |
| 01/09/2023 | 2,95% | 1,80 | 62,80 | 61,05 | 61,05 | 63,38 | 2M | 5.637 |
| 31/08/2023 | 0,26% | 0,16 | 61,00 | 60,80 | 60,75 | 61,98 | 1M | 2.985 |
| 30/08/2023 | 0,80% | 0,48 | 60,84 | 60,37 | 60,36 | 61,50 | 1M | 2.800 |
| 29/08/2023 | -1,05% | -0,64 | 60,36 | 61,00 | 60,04 | 61,00 | 1M | 2.726 |
| 28/08/2023 | -0,10% | -0,06 | 61,00 | 61,06 | 60,40 | 61,39 | 1M | 2.963 |
| 25/08/2023 | 0,78% | 0,47 | 61,06 | 60,59 | 60,09 | 61,37 | 1M | 4.103 |
| 24/08/2023 | -0,67% | -0,41 | 60,59 | 60,62 | 59,95 | 61,00 | 2M | 3.190 |
| 23/08/2023 | -1,74% | -1,08 | 61,00 | 62,16 | 60,10 | 62,76 | 2M | 5.491 |
| 22/08/2023 | -2,51% | -1,60 | 62,08 | 63,50 | 62,00 | 63,50 | 3M | 3.572 |
| 21/08/2023 | -3,37% | -2,22 | 63,68 | 65,93 | 63,00 | 65,93 | 3M | 6.494 |
| 18/08/2023 | -1,64% | -1,10 | 65,90 | 67,00 | 65,85 | 67,25 | 2M | 5.180 |
| 17/08/2023 | -0,19% | -0,13 | 67,00 | 67,18 | 67,00 | 67,37 | 2M | 3.467 |
| 16/08/2023 | 0,24% | 0,16 | 67,13 | 66,97 | 66,97 | 67,40 | 1M | 3.437 |
| 15/08/2023 | -0,49% | -0,33 | 66,97 | 67,33 | 66,97 | 67,60 | 1M | 3.150 |
| 14/08/2023 | 0,09% | 0,06 | 67,30 | 67,15 | 66,81 | 67,38 | 1M | 2.886 |
| 11/08/2023 | 0,49% | 0,33 | 67,24 | 66,91 | 66,17 | 67,24 | 2M | 2.132 |
| 10/08/2023 | 0,62% | 0,41 | 66,91 | 66,50 | 65,70 | 66,99 | 1M | 4.269 |
| 09/08/2023 | 0,74% | 0,49 | 66,50 | 66,01 | 66,01 | 66,68 | 1M | 4.512 |
| 08/08/2023 | -1,48% | -0,99 | 66,01 | 66,55 | 65,80 | 66,80 | 2M | 5.438 |
| 07/08/2023 | -0,73% | -0,49 | 67,00 | 67,62 | 66,18 | 67,62 | 4M | 5.674 |
| 04/08/2023 | 1,26% | 0,84 | 67,49 | 66,65 | 66,47 | 67,69 | 1M | 4.556 |
| 03/08/2023 | -0,39% | -0,26 | 66,65 | 67,50 | 66,33 | 67,61 | 2M | 5.271 |
| 02/08/2023 | -2,46% | -1,69 | 66,91 | 68,60 | 66,82 | 68,60 | 2M | 4.496 |
| 01/08/2023 | 1,22% | 0,83 | 68,60 | 67,77 | 66,25 | 69,00 | 6M | 7.968 |
| 31/07/2023 | 0,25% | 0,17 | 67,77 | 67,50 | 67,27 | 68,00 | 2M | 5.199 |
| 28/07/2023 | 0,64% | 0,43 | 67,60 | 67,30 | 67,20 | 67,60 | 995K | 3.251 |
| 27/07/2023 | -0,77% | -0,52 | 67,17 | 67,91 | 67,13 | 68,00 | 831K | 2.070 |
| 26/07/2023 | -0,86% | -0,59 | 67,69 | 68,20 | 67,66 | 68,50 | 3M | 3.479 |
| 25/07/2023 | -0,10% | -0,07 | 68,28 | 68,35 | 67,82 | 68,90 | 2M | 4.638 |
| 24/07/2023 | -0,15% | -0,10 | 68,35 | 68,39 | 68,05 | 69,38 | 2M | 2.882 |
| 21/07/2023 | 0,81% | 0,55 | 68,45 | 67,90 | 67,90 | 68,49 | 1M | 3.870 |
| 20/07/2023 | 0,74% | 0,50 | 67,90 | 67,50 | 67,50 | 68,01 | 2M | 3.938 |
| 19/07/2023 | -0,34% | -0,23 | 67,40 | 67,48 | 67,11 | 67,70 | 1M | 4.434 |
| 18/07/2023 | -0,10% | -0,07 | 67,63 | 67,70 | 67,20 | 67,70 | 1M | 3.706 |
| 17/07/2023 | 0,16% | 0,11 | 67,70 | 67,50 | 67,21 | 67,99 | 1M | 3.495 |
| 14/07/2023 | 0,43% | 0,29 | 67,59 | 67,25 | 66,90 | 68,43 | 2M | 5.306 |
| 13/07/2023 | -1,68% | -1,15 | 67,30 | 68,50 | 67,01 | 69,11 | 2M | 4.151 |
| 12/07/2023 | -1,45% | -1,01 | 68,45 | 69,46 | 68,02 | 69,68 | 2M | 7.038 |
| 11/07/2023 | -0,04% | -0,03 | 69,46 | 69,51 | 69,04 | 69,97 | 2M | 4.177 |
| 10/07/2023 | -1,56% | -1,10 | 69,49 | 70,14 | 69,00 | 70,14 | 2M | 6.670 |
| 07/07/2023 | 2,30% | 1,59 | 70,59 | 69,00 | 68,77 | 71,20 | 2M | 5.912 |
| 06/07/2023 | 1,50% | 1,02 | 69,00 | 67,95 | 67,75 | 69,27 | 3M | 6.896 |
| 05/07/2023 | 2,04% | 1,36 | 67,98 | 66,60 | 66,50 | 67,99 | 2M | 6.802 |
| 04/07/2023 | 0,03% | 0,02 | 66,62 | 66,55 | 66,10 | 67,29 | 2M | 4.824 |
| 03/07/2023 | -0,28% | -0,19 | 66,60 | 66,78 | 66,20 | 68,00 | 2M | 4.951 |
| 30/06/2023 | 0,44% | 0,29 | 66,79 | 66,30 | 66,30 | 66,90 | 2M | 4.633 |
| 29/06/2023 | 0,11% | 0,07 | 66,50 | 66,43 | 65,61 | 66,73 | 2M | 4.229 |
| 28/06/2023 | -0,35% | -0,23 | 66,43 | 66,66 | 65,51 | 66,67 | 2M | 6.989 |
| 27/06/2023 | 2,41% | 1,57 | 66,66 | 65,09 | 65,09 | 67,07 | 2M | 4.523 |
| 26/06/2023 | 2,84% | 1,80 | 65,09 | 63,29 | 63,29 | 65,18 | 2M | 5.123 |
| 23/06/2023 | 0,11% | 0,07 | 63,29 | 63,23 | 63,05 | 64,00 | 1M | 4.289 |
| 22/06/2023 | -0,25% | -0,16 | 63,22 | 63,13 | 62,96 | 64,00 | 2M | 5.156 |
| 21/06/2023 | -0,33% | -0,21 | 63,38 | 63,91 | 63,00 | 64,00 | 2M | 4.463 |
| 20/06/2023 | 0,66% | 0,42 | 63,59 | 63,17 | 63,00 | 63,98 | 2M | 4.427 |
| 19/06/2023 | 1,25% | 0,78 | 63,17 | 62,36 | 62,35 | 63,63 | 2M | 4.825 |
| 16/06/2023 | 1,70% | 1,04 | 62,39 | 61,35 | 61,21 | 62,40 | 2M | 6.598 |
| 15/06/2023 | 1,40% | 0,85 | 61,35 | 60,50 | 59,51 | 61,40 | 2M | 5.644 |
| 14/06/2023 | -0,33% | -0,20 | 60,50 | 60,85 | 60,30 | 60,99 | 2M | 6.229 |
| 13/06/2023 | 0,33% | 0,20 | 60,70 | 60,30 | 60,29 | 60,99 | 1M | 4.416 |
| 12/06/2023 | 2,49% | 1,47 | 60,50 | 59,10 | 59,05 | 60,85 | 2M | 5.214 |
| 09/06/2023 | 0,05% | 0,03 | 59,03 | 59,00 | 58,23 | 59,39 | 1M | 4.791 |
| 07/06/2023 | 0,51% | 0,30 | 59,00 | 58,70 | 58,70 | 59,89 | 3M | 10.193 |
| 06/06/2023 | 0,09% | 0,05 | 58,70 | 58,90 | 58,42 | 59,39 | 3M | 8.980 |
| 05/06/2023 | -0,34% | -0,20 | 58,65 | 58,85 | 58,61 | 59,21 | 2M | 8.014 |
| 02/06/2023 | 0,05% | 0,03 | 58,85 | 59,50 | 58,50 | 59,50 | 1M | 4.604 |
| 01/06/2023 | 0,39% | 0,23 | 58,82 | 58,70 | 58,30 | 59,00 | 1M | 3.082 |
| 31/05/2023 | -0,12% | -0,07 | 58,59 | 58,62 | 58,01 | 58,70 | 1M | 2.290 |
| 30/05/2023 | 0,17% | 0,10 | 58,66 | 58,56 | 58,34 | 58,76 | 1M | 4.037 |
| 29/05/2023 | 0,12% | 0,07 | 58,56 | 58,49 | 58,33 | 59,02 | 1M | 2.791 |
| 26/05/2023 | -0,53% | -0,31 | 58,49 | 58,84 | 58,05 | 59,37 | 2M | 3.106 |
| 25/05/2023 | -1,14% | -0,68 | 58,80 | 59,50 | 58,75 | 59,80 | 2M | 5.533 |
| 24/05/2023 | -1,20% | -0,72 | 59,48 | 59,80 | 59,20 | 60,01 | 1M | 5.307 |
| 23/05/2023 | 0,53% | 0,32 | 60,20 | 59,90 | 58,56 | 60,38 | 4M | 7.134 |
| 22/05/2023 | -0,08% | -0,05 | 59,88 | 59,93 | 59,76 | 60,48 | 2M | 4.681 |
| 19/05/2023 | - | - | 59,93 | 58,88 | 58,80 | 59,98 | 2M | 4.595 |
Date,Open,High,Low,Close,Volume
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
09-Oct-23,58.27,58.91,56.70,57.05,1586233
06-Oct-23,59.00,59.32,58.50,58.68,1106963
05-Oct-23,58.58,59.32,58.58,58.94,955942
04-Oct-23,59.05,59.47,58.13,58.58,1491360
03-Oct-23,59.56,59.97,59.04,59.05,1321117
02-Oct-23,59.30,59.99,59.22,59.56,1855324
29-Sep-23,59.17,59.50,59.01,59.39,1698136
28-Sep-23,59.91,59.93,59.01,59.18,1163234
27-Sep-23,59.62,60.50,59.61,59.91,1852674
26-Sep-23,61.17,61.18,59.48,59.58,1988408
25-Sep-23,62.43,62.60,60.79,61.17,1525054
22-Sep-23,62.85,62.89,62.11,62.43,1467076
21-Sep-23,62.80,63.19,62.50,62.90,1825393
20-Sep-23,63.08,63.39,62.65,62.80,3654122
19-Sep-23,63.30,63.50,62.87,63.07,1937620
18-Sep-23,62.64,63.39,62.50,63.21,2926343
15-Sep-23,62.50,63.00,62.39,62.65,1569950
14-Sep-23,62.52,62.99,61.83,62.53,1226821
13-Sep-23,62.51,62.80,62.06,62.52,1913459
12-Sep-23,61.98,62.75,61.80,62.51,3416058
11-Sep-23,62.46,62.46,61.40,62.00,2912169
08-Sep-23,62.39,63.13,62.38,62.88,1594352
06-Sep-23,62.55,62.83,61.82,62.39,1224742
05-Sep-23,62.30,62.95,61.83,62.54,1105240
04-Sep-23,62.66,63.16,62.00,62.61,1519911
01-Sep-23,61.05,63.38,61.05,62.80,2251965
31-Aug-23,60.80,61.98,60.75,61.00,1489278
30-Aug-23,60.37,61.50,60.36,60.84,1349474
29-Aug-23,61.00,61.00,60.04,60.36,1400079
28-Aug-23,61.06,61.39,60.40,61.00,1149270
25-Aug-23,60.59,61.37,60.09,61.06,1084965
24-Aug-23,60.62,61.00,59.95,60.59,1745419
23-Aug-23,62.16,62.76,60.10,61.00,1868347
22-Aug-23,63.50,63.50,62.00,62.08,2879105
21-Aug-23,65.93,65.93,63.00,63.68,2535165
18-Aug-23,67.00,67.25,65.85,65.90,1782572
17-Aug-23,67.18,67.37,67.00,67.00,1917652
16-Aug-23,66.97,67.40,66.97,67.13,1309409
15-Aug-23,67.33,67.60,66.97,66.97,1310260
14-Aug-23,67.15,67.38,66.81,67.30,1457367
11-Aug-23,66.91,67.24,66.17,67.24,1605108
10-Aug-23,66.50,66.99,65.70,66.91,1207637
09-Aug-23,66.01,66.68,66.01,66.50,1353723
08-Aug-23,66.55,66.80,65.80,66.01,1931245
07-Aug-23,67.62,67.62,66.18,67.00,4097071
04-Aug-23,66.65,67.69,66.47,67.49,1471942
03-Aug-23,67.50,67.61,66.33,66.65,2270695
02-Aug-23,68.60,68.60,66.82,66.91,2162928
01-Aug-23,67.77,69.00,66.25,68.60,5862528
31-Jul-23,67.50,68.00,67.27,67.77,1544225
28-Jul-23,67.30,67.60,67.20,67.60,994924
27-Jul-23,67.91,68.00,67.13,67.17,830715
26-Jul-23,68.20,68.50,67.66,67.69,2729786
25-Jul-23,68.35,68.90,67.82,68.28,1609258
24-Jul-23,68.39,69.38,68.05,68.35,1827330
21-Jul-23,67.90,68.49,67.90,68.45,1156063
20-Jul-23,67.50,68.01,67.50,67.90,1573545
19-Jul-23,67.48,67.70,67.11,67.40,1192911
18-Jul-23,67.70,67.70,67.20,67.63,1335264
17-Jul-23,67.50,67.99,67.21,67.70,1417132
14-Jul-23,67.25,68.43,66.90,67.59,2291773
13-Jul-23,68.50,69.11,67.01,67.30,1879397
12-Jul-23,69.46,69.68,68.02,68.45,1768776
11-Jul-23,69.51,69.97,69.04,69.46,1774445
10-Jul-23,70.14,70.14,69.00,69.49,1949341
07-Jul-23,69.00,71.20,68.77,70.59,2184035
06-Jul-23,67.95,69.27,67.75,69.00,2989488
05-Jul-23,66.60,67.99,66.50,67.98,1997271
04-Jul-23,66.55,67.29,66.10,66.62,1693512
03-Jul-23,66.78,68.00,66.20,66.60,2189095
30-Jun-23,66.30,66.90,66.30,66.79,1692843
29-Jun-23,66.43,66.73,65.61,66.50,1961849
28-Jun-23,66.66,66.67,65.51,66.43,2101205
27-Jun-23,65.09,67.07,65.09,66.66,2205448
26-Jun-23,63.29,65.18,63.29,65.09,1832820
23-Jun-23,63.23,64.00,63.05,63.29,1322863
22-Jun-23,63.13,64.00,62.96,63.22,1656271
21-Jun-23,63.91,64.00,63.00,63.38,1555732
20-Jun-23,63.17,63.98,63.00,63.59,1946764
19-Jun-23,62.36,63.63,62.35,63.17,1664694
16-Jun-23,61.35,62.40,61.21,62.39,2261898
15-Jun-23,60.50,61.40,59.51,61.35,1811161
14-Jun-23,60.85,60.99,60.30,60.50,1590980
13-Jun-23,60.30,60.99,60.29,60.70,1428892
12-Jun-23,59.10,60.85,59.05,60.50,1853587
09-Jun-23,59.00,59.39,58.23,59.03,1241531
07-Jun-23,58.70,59.89,58.70,59.00,2763592
06-Jun-23,58.90,59.39,58.42,58.70,2688569
05-Jun-23,58.85,59.21,58.61,58.65,2215766
02-Jun-23,59.50,59.50,58.50,58.85,1348497
01-Jun-23,58.70,59.00,58.30,58.82,1486183
31-May-23,58.62,58.70,58.01,58.59,1236978
30-May-23,58.56,58.76,58.34,58.66,1180214
29-May-23,58.49,59.02,58.33,58.56,1117455
26-May-23,58.84,59.37,58.05,58.49,1724741
25-May-23,59.50,59.80,58.75,58.80,1864125
24-May-23,59.80,60.01,59.20,59.48,1261917
23-May-23,59.90,60.38,58.56,60.20,3552019
22-May-23,59.93,60.48,59.76,59.88,2119283
19-May-23,58.88,59.98,58.80,59.93,1615694
*exoneração de responsabilidade e termos de uso