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 |
13/11/2024 | -0,70% | -0,30 | 42,50 | 43,06 | 42,50 | 43,07 | 1M | 3.080 |
12/11/2024 | -1,11% | -0,48 | 42,80 | 43,40 | 42,60 | 43,70 | 2M | 3.776 |
11/11/2024 | -1,34% | -0,59 | 43,28 | 43,87 | 43,10 | 43,87 | 1M | 4.002 |
08/11/2024 | -0,41% | -0,18 | 43,87 | 43,16 | 42,92 | 44,30 | 1M | 4.466 |
07/11/2024 | -0,63% | -0,28 | 44,05 | 44,35 | 43,80 | 44,90 | 1M | 7.618 |
06/11/2024 | 2,03% | 0,88 | 44,33 | 43,45 | 43,28 | 44,67 | 1M | 5.264 |
05/11/2024 | 0,65% | 0,28 | 43,45 | 43,20 | 42,82 | 43,80 | 2M | 6.329 |
|
04/11/2024 | -1,01% | -0,44 | 43,17 | 43,61 | 43,10 | 43,75 | 2M | 14.757 |
01/11/2024 | 0,25% | 0,11 | 43,61 | 43,80 | 43,02 | 43,81 | 1M | 5.747 |
31/10/2024 | -1,07% | -0,47 | 43,50 | 43,99 | 43,50 | 44,19 | 1M | 4.278 |
30/10/2024 | -0,50% | -0,22 | 43,97 | 44,19 | 43,80 | 44,39 | 1M | 3.192 |
29/10/2024 | -0,02% | -0,01 | 44,19 | 44,23 | 43,80 | 44,40 | 2M | 9.048 |
28/10/2024 | -0,67% | -0,30 | 44,20 | 44,50 | 44,11 | 44,68 | 1M | 5.194 |
25/10/2024 | -0,47% | -0,21 | 44,50 | 44,71 | 43,02 | 44,96 | 2M | 4.735 |
24/10/2024 | 0,07% | 0,03 | 44,71 | 44,97 | 44,45 | 44,97 | 977K | 3.550 |
23/10/2024 | -0,27% | -0,12 | 44,68 | 44,97 | 44,64 | 44,97 | 1M | 3.271 |
22/10/2024 | -0,44% | -0,20 | 44,80 | 45,13 | 44,55 | 45,26 | 1M | 3.641 |
21/10/2024 | 0,04% | 0,02 | 45,00 | 45,20 | 44,70 | 45,45 | 1M | 6.619 |
18/10/2024 | 0,09% | 0,04 | 44,98 | 45,00 | 44,85 | 45,48 | 2M | 17.326 |
17/10/2024 | -1,12% | -0,51 | 44,94 | 45,42 | 44,79 | 45,57 | 2M | 3.191 |
16/10/2024 | 0,64% | 0,29 | 45,45 | 45,16 | 45,00 | 45,50 | 1M | 6.259 |
15/10/2024 | 0,36% | 0,16 | 45,16 | 45,00 | 44,88 | 45,19 | 1M | 4.789 |
14/10/2024 | 0,45% | 0,20 | 45,00 | 44,80 | 44,54 | 45,11 | 1M | 7.709 |
11/10/2024 | -0,44% | -0,20 | 44,80 | 44,60 | 44,23 | 45,15 | 2M | 4.852 |
10/10/2024 | 0,49% | 0,22 | 45,00 | 44,90 | 44,50 | 45,02 | 2M | 6.290 |
09/10/2024 | -0,56% | -0,25 | 44,78 | 45,10 | 44,51 | 45,10 | 1M | 3.307 |
08/10/2024 | -0,16% | -0,07 | 45,03 | 44,80 | 44,39 | 45,23 | 1M | 5.497 |
07/10/2024 | -0,88% | -0,40 | 45,10 | 45,50 | 45,00 | 45,50 | 1M | 4.051 |
04/10/2024 | 1,11% | 0,50 | 45,50 | 45,00 | 44,50 | 45,50 | 1M | 5.869 |
03/10/2024 | -1,47% | -0,67 | 45,00 | 45,61 | 44,99 | 45,75 | 1M | 4.700 |
02/10/2024 | -0,93% | -0,43 | 45,67 | 46,30 | 45,20 | 46,30 | 2M | 11.379 |
01/10/2024 | -3,44% | -1,64 | 46,10 | 47,49 | 46,10 | 48,18 | 2M | 7.040 |
30/09/2024 | 0,19% | 0,09 | 47,74 | 47,65 | 47,29 | 48,46 | 2M | 5.563 |
27/09/2024 | 0,74% | 0,35 | 47,65 | 47,30 | 47,15 | 47,90 | 1M | 3.346 |
26/09/2024 | -0,42% | -0,20 | 47,30 | 47,50 | 47,01 | 47,69 | 1M | 7.434 |
25/09/2024 | -0,42% | -0,20 | 47,50 | 47,65 | 46,90 | 47,82 | 2M | 8.371 |
24/09/2024 | -0,58% | -0,28 | 47,70 | 47,98 | 47,51 | 47,99 | 1M | 7.301 |
23/09/2024 | -0,39% | -0,19 | 47,98 | 48,17 | 47,75 | 48,57 | 2M | 5.921 |
20/09/2024 | -0,70% | -0,34 | 48,17 | 48,51 | 48,01 | 48,89 | 2M | 7.394 |
19/09/2024 | -1,10% | -0,54 | 48,51 | 49,00 | 48,50 | 49,04 | 1M | 3.865 |
18/09/2024 | 0,27% | 0,13 | 49,05 | 49,00 | 48,52 | 49,28 | 2M | 7.111 |
17/09/2024 | -0,87% | -0,43 | 48,92 | 49,35 | 48,91 | 49,43 | 1M | 6.436 |
16/09/2024 | -0,32% | -0,16 | 49,35 | 49,51 | 49,30 | 49,53 | 1M | 9.085 |
13/09/2024 | -0,14% | -0,07 | 49,51 | 49,58 | 49,20 | 49,60 | 2M | 7.638 |
12/09/2024 | 0,14% | 0,07 | 49,58 | 49,50 | 49,25 | 49,58 | 977K | 3.833 |
11/09/2024 | 0,55% | 0,27 | 49,51 | 49,26 | 49,07 | 49,70 | 2M | 7.464 |
10/09/2024 | -0,12% | -0,06 | 49,24 | 49,30 | 49,15 | 50,05 | 2M | 6.561 |
09/09/2024 | -1,34% | -0,67 | 49,30 | 49,60 | 49,00 | 49,70 | 2M | 8.740 |
06/09/2024 | -0,36% | -0,18 | 49,97 | 50,10 | 49,55 | 50,21 | 2M | 8.330 |
05/09/2024 | -0,24% | -0,12 | 50,15 | 50,12 | 49,99 | 50,28 | 2M | 10.444 |
04/09/2024 | 0,26% | 0,13 | 50,27 | 50,14 | 50,03 | 50,48 | 1M | 4.055 |
03/09/2024 | -0,71% | -0,36 | 50,14 | 50,65 | 50,12 | 50,65 | 2M | 7.746 |
02/09/2024 | 0,60% | 0,30 | 50,50 | 50,26 | 50,10 | 50,97 | 1M | 6.201 |
30/08/2024 | -0,38% | -0,19 | 50,20 | 50,39 | 50,08 | 50,70 | 792K | 4.328 |
29/08/2024 | 0,02% | 0,01 | 50,39 | 50,79 | 49,97 | 50,79 | 2M | 7.551 |
28/08/2024 | 0,02% | 0,01 | 50,38 | 51,00 | 50,25 | 51,00 | 746K | 2.692 |
27/08/2024 | -0,36% | -0,18 | 50,37 | 50,38 | 50,30 | 50,61 | 572K | 2.983 |
26/08/2024 | -0,06% | -0,03 | 50,55 | 50,73 | 50,25 | 50,90 | 2M | 5.750 |
23/08/2024 | 0,00% | 0,00 | 50,58 | 50,42 | 50,39 | 50,87 | 778K | 3.391 |
22/08/2024 | -0,82% | -0,42 | 50,58 | 50,58 | 50,25 | 50,95 | 1M | 3.777 |
21/08/2024 | 1,23% | 0,62 | 51,00 | 50,43 | 50,16 | 51,00 | 1M | 3.926 |
20/08/2024 | 0,20% | 0,10 | 50,38 | 50,28 | 50,25 | 50,59 | 912K | 3.005 |
19/08/2024 | -0,14% | -0,07 | 50,28 | 50,30 | 50,17 | 50,65 | 1M | 5.457 |
16/08/2024 | -0,57% | -0,29 | 50,35 | 50,64 | 50,25 | 50,79 | 1M | 5.479 |
15/08/2024 | 0,18% | 0,09 | 50,64 | 50,55 | 50,40 | 50,67 | 726K | 2.854 |
14/08/2024 | 0,30% | 0,15 | 50,55 | 50,36 | 50,05 | 50,76 | 1M | 4.369 |
13/08/2024 | -0,04% | -0,02 | 50,40 | 50,42 | 49,96 | 50,57 | 2M | 4.930 |
12/08/2024 | -0,36% | -0,18 | 50,42 | 50,60 | 50,38 | 50,79 | 1M | 3.657 |
09/08/2024 | 0,42% | 0,21 | 50,60 | 50,56 | 50,20 | 50,75 | 1M | 5.336 |
08/08/2024 | -1,39% | -0,71 | 50,39 | 50,60 | 50,19 | 50,96 | 1M | 3.661 |
07/08/2024 | 0,20% | 0,10 | 51,10 | 50,82 | 50,53 | 51,39 | 755K | 4.071 |
06/08/2024 | 0,06% | 0,03 | 51,00 | 50,97 | 50,56 | 51,32 | 1M | 6.061 |
05/08/2024 | -1,03% | -0,53 | 50,97 | 51,48 | 50,50 | 51,48 | 1M | 4.413 |
02/08/2024 | 2,98% | 1,49 | 51,50 | 50,02 | 50,00 | 51,79 | 2M | 5.838 |
01/08/2024 | 0,04% | 0,02 | 50,01 | 49,99 | 49,95 | 50,69 | 1M | 6.179 |
31/07/2024 | -1,58% | -0,80 | 49,99 | 50,78 | 49,70 | 50,92 | 3M | 8.678 |
30/07/2024 | 3,06% | 1,51 | 50,79 | 49,32 | 49,30 | 50,80 | 2M | 16.462 |
29/07/2024 | -2,20% | -1,11 | 49,28 | 50,54 | 48,91 | 50,54 | 3M | 8.693 |
26/07/2024 | -0,28% | -0,14 | 50,39 | 50,53 | 50,21 | 50,60 | 1M | 7.110 |
25/07/2024 | -0,92% | -0,47 | 50,53 | 51,00 | 50,50 | 51,00 | 805K | 4.947 |
24/07/2024 | 0,00% | 0,00 | 51,00 | 51,13 | 51,00 | 51,15 | 660K | 1.814 |
23/07/2024 | -0,22% | -0,11 | 51,00 | 51,11 | 50,97 | 51,40 | 1M | 5.618 |
22/07/2024 | 0,12% | 0,06 | 51,11 | 51,05 | 51,00 | 51,40 | 1M | 5.026 |
19/07/2024 | -0,33% | -0,17 | 51,05 | 51,20 | 50,89 | 51,40 | 852K | 6.164 |
18/07/2024 | 0,04% | 0,02 | 51,22 | 51,18 | 51,10 | 51,49 | 661K | 4.815 |
17/07/2024 | -0,45% | -0,23 | 51,20 | 51,46 | 51,03 | 51,64 | 821K | 4.965 |
16/07/2024 | 0,21% | 0,11 | 51,43 | 51,33 | 51,05 | 51,63 | 917K | 4.987 |
15/07/2024 | 1,44% | 0,73 | 51,32 | 50,59 | 50,59 | 51,66 | 1M | 3.919 |
12/07/2024 | 1,18% | 0,59 | 50,59 | 49,98 | 49,98 | 50,86 | 1M | 5.095 |
11/07/2024 | 0,75% | 0,37 | 50,00 | 49,63 | 49,63 | 50,19 | 1M | 6.781 |
10/07/2024 | 0,42% | 0,21 | 49,63 | 49,40 | 49,20 | 49,90 | 1M | 7.608 |
09/07/2024 | -0,04% | -0,02 | 49,42 | 49,44 | 49,15 | 49,61 | 2M | 7.779 |
08/07/2024 | -1,90% | -0,96 | 49,44 | 49,90 | 49,06 | 50,43 | 5M | 12.665 |
05/07/2024 | 0,62% | 0,31 | 50,40 | 50,10 | 50,10 | 50,58 | 1M | 4.901 |
04/07/2024 | 0,08% | 0,04 | 50,09 | 50,11 | 49,99 | 50,20 | 1M | 6.091 |
03/07/2024 | 0,50% | 0,25 | 50,05 | 49,81 | 49,81 | 50,34 | 1M | 2.644 |
02/07/2024 | -2,18% | -1,11 | 49,80 | 51,06 | 49,80 | 51,15 | 2M | 6.004 |
01/07/2024 | -0,22% | -0,11 | 50,91 | 51,01 | 50,64 | 51,50 | 1M | 7.558 |
28/06/2024 | 1,25% | 0,63 | 51,02 | 50,51 | 50,46 | 51,05 | 1M | 6.752 |
27/06/2024 | 0,08% | 0,04 | 50,39 | 50,48 | 50,00 | 50,98 | 3M | 8.769 |
26/06/2024 | 0,60% | 0,30 | 50,35 | 50,35 | 50,10 | 51,32 | 1M | 7.202 |
25/06/2024 | -1,15% | -0,58 | 50,05 | 50,71 | 50,00 | 51,65 | 2M | 7.193 |
24/06/2024 | 0,16% | 0,08 | 50,63 | 50,56 | 50,55 | 51,05 | 1M | 5.473 |
21/06/2024 | -0,88% | -0,45 | 50,55 | 51,06 | 50,55 | 51,30 | 2M | 6.827 |
20/06/2024 | -0,20% | -0,10 | 51,00 | 51,21 | 50,86 | 51,30 | 1M | 5.100 |
19/06/2024 | -1,14% | -0,59 | 51,10 | 51,80 | 51,05 | 51,89 | 2M | 6.569 |
18/06/2024 | -0,04% | -0,02 | 51,69 | 51,95 | 51,26 | 52,15 | 2M | 4.329 |
17/06/2024 | -2,30% | -1,22 | 51,71 | 52,93 | 51,23 | 52,96 | 4M | 7.633 |
14/06/2024 | 0,53% | 0,28 | 52,93 | 52,65 | 52,51 | 53,08 | 1M | 7.011 |
13/06/2024 | -0,34% | -0,18 | 52,65 | 53,00 | 52,54 | 53,88 | 1M | 3.333 |
12/06/2024 | -2,09% | -1,13 | 52,83 | 53,96 | 52,50 | 54,10 | 2M | 6.899 |
11/06/2024 | 0,30% | 0,16 | 53,96 | 53,69 | 53,52 | 54,01 | 1M | 4.059 |
10/06/2024 | -1,93% | -1,06 | 53,80 | 54,00 | 53,79 | 54,21 | 1M | 5.215 |
07/06/2024 | 0,53% | 0,29 | 54,86 | 54,50 | 54,33 | 55,00 | 1M | 6.630 |
06/06/2024 | 0,92% | 0,50 | 54,57 | 54,20 | 54,20 | 54,75 | 1M | 6.394 |
05/06/2024 | -1,55% | -0,85 | 54,07 | 54,92 | 54,00 | 55,07 | 2M | 3.791 |
04/06/2024 | 0,72% | 0,39 | 54,92 | 54,53 | 54,43 | 55,90 | 3M | 10.398 |
03/06/2024 | -1,21% | -0,67 | 54,53 | 55,28 | 54,24 | 55,29 | 2M | 5.460 |
31/05/2024 | -0,36% | -0,20 | 55,20 | 55,40 | 55,05 | 55,75 | 2M | 6.678 |
29/05/2024 | 0,84% | 0,46 | 55,40 | 54,92 | 54,00 | 55,73 | 2M | 8.356 |
28/05/2024 | -0,25% | -0,14 | 54,94 | 55,08 | 54,65 | 55,08 | 1M | 5.797 |
27/05/2024 | 0,46% | 0,25 | 55,08 | 54,50 | 54,38 | 55,75 | 2M | 6.695 |
24/05/2024 | 0,51% | 0,28 | 54,83 | 54,65 | 54,55 | 55,98 | 2M | 11.681 |
23/05/2024 | -1,57% | -0,87 | 54,55 | 55,26 | 54,36 | 55,26 | 2M | 7.140 |
22/05/2024 | 0,31% | 0,17 | 55,42 | 55,43 | 55,25 | 55,51 | 1M | 5.175 |
21/05/2024 | -0,34% | -0,19 | 55,25 | 55,41 | 55,01 | 55,44 | 1M | 6.169 |
20/05/2024 | 0,25% | 0,14 | 55,44 | 55,30 | 55,26 | 55,62 | 1M | 5.068 |
17/05/2024 | 0,00% | 0,00 | 55,30 | 55,54 | 55,24 | 55,70 | 4M | 4.534 |
16/05/2024 | -0,43% | -0,24 | 55,30 | 55,54 | 55,20 | 55,79 | 960K | 5.216 |
15/05/2024 | 0,00% | 0,00 | 55,54 | 55,61 | 55,25 | 55,80 | 1M | 7.287 |
14/05/2024 | -0,20% | -0,11 | 55,54 | 55,65 | 55,54 | 55,98 | 1M | 6.148 |
13/05/2024 | -1,24% | -0,70 | 55,65 | 56,21 | 55,53 | 56,63 | 3M | 7.564 |
10/05/2024 | -0,60% | -0,34 | 56,35 | 56,69 | 55,81 | 57,00 | 1M | 7.635 |
09/05/2024 | - | - | 56,69 | 56,09 | 55,80 | 56,74 | 2M | 7.577 |
Date,Open,High,Low,Close,Volume
13-Nov-24,43.06,43.07,42.50,42.50,1277035
12-Nov-24,43.40,43.70,42.60,42.80,1540776
11-Nov-24,43.87,43.87,43.10,43.28,1264851
08-Nov-24,43.16,44.30,42.92,43.87,1354722
07-Nov-24,44.35,44.90,43.80,44.05,1428414
06-Nov-24,43.45,44.67,43.28,44.33,1493654
05-Nov-24,43.20,43.80,42.82,43.45,1779781
04-Nov-24,43.61,43.75,43.10,43.17,2169926
01-Nov-24,43.80,43.81,43.02,43.61,1442831
31-Oct-24,43.99,44.19,43.50,43.50,1105154
30-Oct-24,44.19,44.39,43.80,43.97,1122974
29-Oct-24,44.23,44.40,43.80,44.19,2051544
28-Oct-24,44.50,44.68,44.11,44.20,1275321
25-Oct-24,44.71,44.96,43.02,44.50,2024602
24-Oct-24,44.97,44.97,44.45,44.71,977183
23-Oct-24,44.97,44.97,44.64,44.68,1136144
22-Oct-24,45.13,45.26,44.55,44.80,1125525
21-Oct-24,45.20,45.45,44.70,45.00,1353634
18-Oct-24,45.00,45.48,44.85,44.98,1752768
17-Oct-24,45.42,45.57,44.79,44.94,1738842
16-Oct-24,45.16,45.50,45.00,45.45,1411564
15-Oct-24,45.00,45.19,44.88,45.16,1239007
14-Oct-24,44.80,45.11,44.54,45.00,1420647
11-Oct-24,44.60,45.15,44.23,44.80,1504364
10-Oct-24,44.90,45.02,44.50,45.00,1508883
09-Oct-24,45.10,45.10,44.51,44.78,1107457
08-Oct-24,44.80,45.23,44.39,45.03,1298956
07-Oct-24,45.50,45.50,45.00,45.10,1297938
04-Oct-24,45.00,45.50,44.50,45.50,1299312
03-Oct-24,45.61,45.75,44.99,45.00,1433978
02-Oct-24,46.30,46.30,45.20,45.67,2272434
01-Oct-24,47.49,48.18,46.10,46.10,2346380
30-Sep-24,47.65,48.46,47.29,47.74,1739072
27-Sep-24,47.30,47.90,47.15,47.65,1157409
26-Sep-24,47.50,47.69,47.01,47.30,1238841
25-Sep-24,47.65,47.82,46.90,47.50,1642527
24-Sep-24,47.98,47.99,47.51,47.70,1244147
23-Sep-24,48.17,48.57,47.75,47.98,1542079
20-Sep-24,48.51,48.89,48.01,48.17,1639711
19-Sep-24,49.00,49.04,48.50,48.51,1333812
18-Sep-24,49.00,49.28,48.52,49.05,2487015
17-Sep-24,49.35,49.43,48.91,48.92,1436111
16-Sep-24,49.51,49.53,49.30,49.35,1389010
13-Sep-24,49.58,49.60,49.20,49.51,1504961
12-Sep-24,49.50,49.58,49.25,49.58,977462
11-Sep-24,49.26,49.70,49.07,49.51,2371595
10-Sep-24,49.30,50.05,49.15,49.24,2144490
09-Sep-24,49.60,49.70,49.00,49.30,1753676
06-Sep-24,50.10,50.21,49.55,49.97,1558195
05-Sep-24,50.12,50.28,49.99,50.15,1589187
04-Sep-24,50.14,50.48,50.03,50.27,1164778
03-Sep-24,50.65,50.65,50.12,50.14,1789977
02-Sep-24,50.26,50.97,50.10,50.50,1200355
30-Aug-24,50.39,50.70,50.08,50.20,791552
29-Aug-24,50.79,50.79,49.97,50.39,1934701
28-Aug-24,51.00,51.00,50.25,50.38,746399
27-Aug-24,50.38,50.61,50.30,50.37,572414
26-Aug-24,50.73,50.90,50.25,50.55,1503216
23-Aug-24,50.42,50.87,50.39,50.58,778151
22-Aug-24,50.58,50.95,50.25,50.58,1093555
21-Aug-24,50.43,51.00,50.16,51.00,1302041
20-Aug-24,50.28,50.59,50.25,50.38,912060
19-Aug-24,50.30,50.65,50.17,50.28,1117441
16-Aug-24,50.64,50.79,50.25,50.35,1125017
15-Aug-24,50.55,50.67,50.40,50.64,726383
14-Aug-24,50.36,50.76,50.05,50.55,1320933
13-Aug-24,50.42,50.57,49.96,50.40,1502970
12-Aug-24,50.60,50.79,50.38,50.42,1055474
09-Aug-24,50.56,50.75,50.20,50.60,1473441
08-Aug-24,50.60,50.96,50.19,50.39,1078469
07-Aug-24,50.82,51.39,50.53,51.10,755175
06-Aug-24,50.97,51.32,50.56,51.00,1137146
05-Aug-24,51.48,51.48,50.50,50.97,1123460
02-Aug-24,50.02,51.79,50.00,51.50,2438299
01-Aug-24,49.99,50.69,49.95,50.01,1257763
31-Jul-24,50.78,50.92,49.70,49.99,2925446
30-Jul-24,49.32,50.80,49.30,50.79,2309800
29-Jul-24,50.54,50.54,48.91,49.28,3099121
26-Jul-24,50.53,50.60,50.21,50.39,1133426
25-Jul-24,51.00,51.00,50.50,50.53,804882
24-Jul-24,51.13,51.15,51.00,51.00,660362
23-Jul-24,51.11,51.40,50.97,51.00,1081737
22-Jul-24,51.05,51.40,51.00,51.11,1001039
19-Jul-24,51.20,51.40,50.89,51.05,852294
18-Jul-24,51.18,51.49,51.10,51.22,661432
17-Jul-24,51.46,51.64,51.03,51.20,820637
16-Jul-24,51.33,51.63,51.05,51.43,917198
15-Jul-24,50.59,51.66,50.59,51.32,1153014
12-Jul-24,49.98,50.86,49.98,50.59,1144964
11-Jul-24,49.63,50.19,49.63,50.00,1065447
10-Jul-24,49.40,49.90,49.20,49.63,1334905
09-Jul-24,49.44,49.61,49.15,49.42,2366092
08-Jul-24,49.90,50.43,49.06,49.44,4606825
05-Jul-24,50.10,50.58,50.10,50.40,1147813
04-Jul-24,50.11,50.20,49.99,50.09,1458383
03-Jul-24,49.81,50.34,49.81,50.05,1198568
02-Jul-24,51.06,51.15,49.80,49.80,2345508
01-Jul-24,51.01,51.50,50.64,50.91,1267150
28-Jun-24,50.51,51.05,50.46,51.02,1455437
27-Jun-24,50.48,50.98,50.00,50.39,2933377
26-Jun-24,50.35,51.32,50.10,50.35,1320652
25-Jun-24,50.71,51.65,50.00,50.05,2306197
24-Jun-24,50.56,51.05,50.55,50.63,1303165
21-Jun-24,51.06,51.30,50.55,50.55,1736644
20-Jun-24,51.21,51.30,50.86,51.00,1117075
19-Jun-24,51.80,51.89,51.05,51.10,1876950
18-Jun-24,51.95,52.15,51.26,51.69,1641061
17-Jun-24,52.93,52.96,51.23,51.71,3504099
14-Jun-24,52.65,53.08,52.51,52.93,1108121
13-Jun-24,53.00,53.88,52.54,52.65,1044168
12-Jun-24,53.96,54.10,52.50,52.83,1693485
11-Jun-24,53.69,54.01,53.52,53.96,1089334
10-Jun-24,54.00,54.21,53.79,53.80,1305617
07-Jun-24,54.50,55.00,54.33,54.86,1219838
06-Jun-24,54.20,54.75,54.20,54.57,1268573
05-Jun-24,54.92,55.07,54.00,54.07,1522918
04-Jun-24,54.53,55.90,54.43,54.92,3494338
03-Jun-24,55.28,55.29,54.24,54.53,1741534
31-May-24,55.40,55.75,55.05,55.20,1856365
29-May-24,54.92,55.73,54.00,55.40,2146906
28-May-24,55.08,55.08,54.65,54.94,1162795
27-May-24,54.50,55.75,54.38,55.08,1684909
24-May-24,54.65,55.98,54.55,54.83,1896776
23-May-24,55.26,55.26,54.36,54.55,2306269
22-May-24,55.43,55.51,55.25,55.42,1113846
21-May-24,55.41,55.44,55.01,55.25,1386106
20-May-24,55.30,55.62,55.26,55.44,1060136
17-May-24,55.54,55.70,55.24,55.30,4313756
16-May-24,55.54,55.79,55.20,55.30,959963
15-May-24,55.61,55.80,55.25,55.54,1472324
14-May-24,55.65,55.98,55.54,55.54,1321124
13-May-24,56.21,56.63,55.53,55.65,2934269
10-May-24,56.69,57.00,55.81,56.35,1264341
09-May-24,56.09,56.74,55.80,56.69,1949788
*exoneração de responsabilidade e termos de uso