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 |
04/07/2022 | -0,89% | -0,54 | 59,99 | 60,65 | 59,85 | 60,98 | 2M | 5.478 |
01/07/2022 | -2,20% | -1,36 | 60,53 | 61,70 | 60,32 | 61,70 | 4M | 4.721 |
30/06/2022 | -0,18% | -0,11 | 61,89 | 62,00 | 61,70 | 62,15 | 981K | 3.683 |
29/06/2022 | -1,24% | -0,78 | 62,00 | 62,81 | 61,90 | 62,89 | 1M | 3.128 |
28/06/2022 | -0,73% | -0,46 | 62,78 | 63,24 | 62,51 | 63,60 | 2M | 3.812 |
27/06/2022 | -0,78% | -0,50 | 63,24 | 63,74 | 63,13 | 63,99 | 1M | 4.101 |
24/06/2022 | -0,13% | -0,08 | 63,74 | 64,01 | 63,53 | 64,15 | 1M | 4.998 |
23/06/2022 | -0,30% | -0,19 | 63,82 | 64,02 | 63,75 | 64,40 | 2M | 2.747 |
22/06/2022 | -0,45% | -0,29 | 64,01 | 64,18 | 64,00 | 64,50 | 2M | 2.417 |
21/06/2022 | 0,23% | 0,15 | 64,30 | 64,15 | 64,10 | 64,79 | 1M | 3.796 |
20/06/2022 | -1,11% | -0,72 | 64,15 | 64,87 | 63,98 | 64,90 | 2M | 3.783 |
|
17/06/2022 | 2,32% | 1,47 | 64,87 | 63,37 | 63,05 | 64,87 | 2M | 4.982 |
15/06/2022 | -1,71% | -1,10 | 63,40 | 64,50 | 63,04 | 64,91 | 2M | 6.667 |
14/06/2022 | -0,46% | -0,30 | 64,50 | 64,80 | 64,15 | 65,05 | 2M | 6.506 |
13/06/2022 | -0,75% | -0,49 | 64,80 | 65,20 | 64,63 | 65,29 | 2M | 4.442 |
10/06/2022 | -0,79% | -0,52 | 65,29 | 65,79 | 65,18 | 65,79 | 2M | 5.993 |
09/06/2022 | -0,42% | -0,28 | 65,81 | 66,09 | 65,77 | 66,19 | 2M | 5.308 |
08/06/2022 | -1,65% | -1,11 | 66,09 | 66,90 | 66,08 | 67,03 | 2M | 4.965 |
07/06/2022 | -0,88% | -0,60 | 67,20 | 67,80 | 67,06 | 67,84 | 2M | 3.973 |
06/06/2022 | -1,01% | -0,69 | 67,80 | 68,48 | 67,37 | 68,49 | 2M | 4.233 |
03/06/2022 | 0,79% | 0,54 | 68,49 | 68,05 | 67,84 | 68,49 | 1M | 3.248 |
02/06/2022 | 0,30% | 0,20 | 67,95 | 67,99 | 67,66 | 68,00 | 1M | 2.351 |
01/06/2022 | 0,12% | 0,08 | 67,75 | 67,69 | 67,68 | 68,09 | 2M | 2.392 |
31/05/2022 | 0,95% | 0,64 | 67,67 | 67,03 | 66,95 | 67,80 | 1M | 3.003 |
30/05/2022 | 0,66% | 0,44 | 67,03 | 66,59 | 66,51 | 67,45 | 2M | 3.804 |
27/05/2022 | 0,08% | 0,05 | 66,59 | 66,54 | 66,40 | 66,73 | 1M | 1.870 |
26/05/2022 | -0,42% | -0,28 | 66,54 | 66,82 | 66,48 | 66,99 | 2M | 3.290 |
25/05/2022 | 0,03% | 0,02 | 66,82 | 66,81 | 66,61 | 67,20 | 2M | 3.652 |
24/05/2022 | -1,11% | -0,75 | 66,80 | 67,54 | 66,60 | 67,55 | 2M | 3.572 |
23/05/2022 | -0,16% | -0,11 | 67,55 | 67,64 | 67,40 | 67,66 | 1M | 2.666 |
20/05/2022 | 0,46% | 0,31 | 67,66 | 67,35 | 67,00 | 67,88 | 1M | 5.301 |
19/05/2022 | -0,37% | -0,25 | 67,35 | 67,82 | 67,01 | 67,88 | 2M | 4.574 |
18/05/2022 | 0,15% | 0,10 | 67,60 | 68,10 | 67,50 | 68,37 | 1M | 2.690 |
17/05/2022 | -0,76% | -0,52 | 67,50 | 68,02 | 67,06 | 68,58 | 2M | 3.584 |
16/05/2022 | -0,67% | -0,46 | 68,02 | 68,48 | 67,81 | 69,49 | 2M | 9.151 |
13/05/2022 | 0,00% | 0,00 | 68,48 | 68,47 | 68,30 | 68,48 | 1M | 3.212 |
12/05/2022 | 0,07% | 0,05 | 68,48 | 68,43 | 67,69 | 68,69 | 2M | 4.400 |
11/05/2022 | 1,88% | 1,26 | 68,43 | 67,18 | 66,80 | 68,97 | 3M | 6.795 |
10/05/2022 | 0,98% | 0,65 | 67,17 | 66,52 | 66,33 | 67,48 | 2M | 4.455 |
09/05/2022 | -2,18% | -1,48 | 66,52 | 68,26 | 66,50 | 68,77 | 2M | 3.942 |
06/05/2022 | -0,89% | -0,61 | 68,00 | 68,61 | 68,00 | 68,84 | 2M | 3.502 |
05/05/2022 | -0,41% | -0,28 | 68,61 | 69,37 | 68,40 | 69,37 | 2M | 2.595 |
04/05/2022 | -0,58% | -0,40 | 68,89 | 69,35 | 68,30 | 69,77 | 2M | 3.013 |
03/05/2022 | -0,74% | -0,52 | 69,29 | 69,95 | 69,07 | 70,12 | 2M | 2.669 |
02/05/2022 | 0,16% | 0,11 | 69,81 | 69,70 | 69,51 | 70,13 | 2M | 3.235 |
29/04/2022 | 0,27% | 0,19 | 69,70 | 70,00 | 69,70 | 70,27 | 2M | 2.244 |
28/04/2022 | -0,33% | -0,23 | 69,51 | 69,74 | 69,50 | 69,91 | 1M | 1.837 |
27/04/2022 | 0,40% | 0,28 | 69,74 | 69,46 | 69,46 | 69,89 | 1M | 1.785 |
26/04/2022 | -0,54% | -0,38 | 69,46 | 69,80 | 69,15 | 69,92 | 2M | 4.074 |
25/04/2022 | -0,20% | -0,14 | 69,84 | 69,98 | 69,80 | 70,05 | 2M | 1.828 |
22/04/2022 | 0,11% | 0,08 | 69,98 | 70,04 | 69,74 | 70,05 | 2M | 2.267 |
20/04/2022 | -0,24% | -0,17 | 69,90 | 70,07 | 69,86 | 70,30 | 2M | 2.799 |
19/04/2022 | -0,03% | -0,02 | 70,07 | 70,09 | 69,96 | 70,79 | 2M | 4.267 |
18/04/2022 | -0,48% | -0,34 | 70,09 | 70,43 | 69,81 | 70,80 | 2M | 2.609 |
14/04/2022 | 0,61% | 0,43 | 70,43 | 70,36 | 70,30 | 70,99 | 2M | 3.079 |
13/04/2022 | -1,05% | -0,74 | 70,00 | 70,75 | 70,00 | 70,86 | 2M | 3.412 |
12/04/2022 | 0,06% | 0,04 | 70,74 | 70,70 | 70,60 | 70,88 | 2M | 5.790 |
11/04/2022 | 0,16% | 0,11 | 70,70 | 70,55 | 70,03 | 71,00 | 3M | 4.469 |
08/04/2022 | -0,51% | -0,36 | 70,59 | 70,45 | 69,95 | 70,64 | 3M | 4.343 |
07/04/2022 | 1,15% | 0,81 | 70,95 | 70,15 | 70,14 | 70,98 | 3M | 4.948 |
06/04/2022 | 0,30% | 0,21 | 70,14 | 70,00 | 70,00 | 70,98 | 3M | 2.948 |
05/04/2022 | -0,44% | -0,31 | 69,93 | 70,71 | 69,88 | 71,00 | 4M | 5.291 |
04/04/2022 | 2,56% | 1,75 | 70,24 | 68,60 | 68,60 | 70,48 | 3M | 2.520 |
01/04/2022 | 1,48% | 1,00 | 68,49 | 67,29 | 67,19 | 69,98 | 3M | 4.655 |
31/03/2022 | 0,78% | 0,52 | 67,49 | 66,96 | 66,23 | 67,67 | 3M | 2.496 |
30/03/2022 | 1,13% | 0,75 | 66,97 | 66,61 | 66,05 | 66,97 | 1M | 1.804 |
29/03/2022 | 0,20% | 0,13 | 66,22 | 66,00 | 65,95 | 66,95 | 2M | 2.309 |
28/03/2022 | -0,21% | -0,14 | 66,09 | 66,20 | 65,95 | 67,21 | 2M | 3.269 |
25/03/2022 | 0,81% | 0,53 | 66,23 | 66,00 | 66,00 | 67,50 | 3M | 4.162 |
24/03/2022 | -0,58% | -0,38 | 65,70 | 66,08 | 65,61 | 66,35 | 5M | 7.820 |
23/03/2022 | -0,18% | -0,12 | 66,08 | 66,20 | 66,03 | 66,70 | 2M | 2.978 |
22/03/2022 | 0,08% | 0,05 | 66,20 | 66,32 | 66,10 | 66,94 | 2M | 2.542 |
21/03/2022 | -0,27% | -0,18 | 66,15 | 66,33 | 66,10 | 66,33 | 1M | 1.919 |
18/03/2022 | 0,12% | 0,08 | 66,33 | 66,27 | 66,27 | 66,98 | 1M | 2.169 |
17/03/2022 | -0,14% | -0,09 | 66,25 | 66,60 | 66,10 | 67,50 | 2M | 1.966 |
16/03/2022 | -0,03% | -0,02 | 66,34 | 66,36 | 66,00 | 67,70 | 2M | 2.791 |
15/03/2022 | 0,53% | 0,35 | 66,36 | 65,86 | 65,35 | 66,41 | 3M | 6.121 |
14/03/2022 | -0,12% | -0,08 | 66,01 | 66,20 | 65,51 | 66,60 | 2M | 3.434 |
11/03/2022 | -1,28% | -0,86 | 66,09 | 66,80 | 65,99 | 67,26 | 3M | 6.120 |
10/03/2022 | -0,34% | -0,23 | 66,95 | 67,18 | 66,01 | 67,97 | 2M | 4.285 |
09/03/2022 | -0,04% | -0,03 | 67,18 | 67,20 | 66,72 | 68,50 | 2M | 2.178 |
08/03/2022 | -1,16% | -0,79 | 67,21 | 68,02 | 67,02 | 68,75 | 2M | 2.281 |
07/03/2022 | -1,48% | -1,02 | 68,00 | 69,02 | 68,00 | 69,50 | 2M | 2.041 |
04/03/2022 | 0,28% | 0,19 | 69,02 | 68,82 | 68,25 | 70,00 | 2M | 2.326 |
03/03/2022 | -0,30% | -0,21 | 68,83 | 69,04 | 68,04 | 69,97 | 1M | 2.204 |
02/03/2022 | 0,29% | 0,20 | 69,04 | 68,84 | 68,25 | 70,00 | 2M | 1.953 |
25/02/2022 | 1,94% | 1,31 | 68,84 | 67,53 | 66,71 | 68,88 | 2M | 3.534 |
24/02/2022 | 0,36% | 0,24 | 67,53 | 67,29 | 66,32 | 68,17 | 2M | 3.534 |
23/02/2022 | -0,61% | -0,41 | 67,29 | 67,70 | 67,09 | 68,29 | 2M | 2.381 |
22/02/2022 | 0,37% | 0,25 | 67,70 | 67,44 | 66,85 | 67,86 | 2M | 3.961 |
21/02/2022 | -1,32% | -0,90 | 67,45 | 68,35 | 67,45 | 68,50 | 2M | 3.332 |
18/02/2022 | -1,00% | -0,69 | 68,35 | 69,05 | 68,33 | 69,30 | 3M | 3.148 |
17/02/2022 | -1,07% | -0,75 | 69,04 | 69,79 | 69,02 | 69,94 | 2M | 2.918 |
16/02/2022 | -0,11% | -0,08 | 69,79 | 69,87 | 69,78 | 70,00 | 1M | 1.576 |
15/02/2022 | -0,33% | -0,23 | 69,87 | 70,15 | 69,75 | 70,24 | 2M | 3.400 |
14/02/2022 | 1,13% | 0,78 | 70,10 | 69,32 | 69,20 | 70,19 | 2M | 2.107 |
11/02/2022 | -0,47% | -0,33 | 69,32 | 69,65 | 69,16 | 70,36 | 3M | 3.449 |
10/02/2022 | 0,64% | 0,44 | 69,65 | 69,21 | 69,02 | 69,89 | 2M | 2.159 |
09/02/2022 | -0,03% | -0,02 | 69,21 | 69,23 | 69,14 | 69,97 | 1M | 1.338 |
08/02/2022 | -1,13% | -0,79 | 69,23 | 69,52 | 69,02 | 69,99 | 2M | 3.179 |
07/02/2022 | -0,44% | -0,31 | 70,02 | 70,33 | 69,86 | 70,73 | 2M | 1.947 |
04/02/2022 | -0,57% | -0,40 | 70,33 | 70,73 | 70,30 | 70,95 | 2M | 1.866 |
03/02/2022 | 0,08% | 0,06 | 70,73 | 70,67 | 70,09 | 70,88 | 1M | 2.163 |
02/02/2022 | -1,29% | -0,92 | 70,67 | 71,55 | 70,66 | 71,55 | 1M | 1.284 |
01/02/2022 | 0,73% | 0,52 | 71,59 | 71,36 | 70,64 | 71,60 | 2M | 2.093 |
31/01/2022 | 0,81% | 0,57 | 71,07 | 70,50 | 70,50 | 71,73 | 2M | 2.221 |
28/01/2022 | -0,10% | -0,07 | 70,50 | 70,55 | 70,25 | 70,98 | 1M | 2.141 |
27/01/2022 | 0,89% | 0,62 | 70,57 | 69,95 | 69,65 | 71,00 | 2M | 1.716 |
26/01/2022 | -0,30% | -0,21 | 69,95 | 70,16 | 68,73 | 71,00 | 5M | 3.085 |
25/01/2022 | 0,13% | 0,09 | 70,16 | 70,07 | 69,85 | 70,50 | 4M | 2.345 |
24/01/2022 | -1,31% | -0,93 | 70,07 | 71,00 | 70,06 | 71,14 | 2M | 2.398 |
21/01/2022 | -0,35% | -0,25 | 71,00 | 71,25 | 70,71 | 71,57 | 1M | 2.775 |
20/01/2022 | -0,07% | -0,05 | 71,25 | 71,30 | 70,83 | 72,10 | 3M | 2.883 |
19/01/2022 | 0,03% | 0,02 | 71,30 | 71,28 | 71,01 | 71,88 | 3M | 1.946 |
18/01/2022 | -0,61% | -0,44 | 71,28 | 71,72 | 71,00 | 71,99 | 2M | 2.289 |
17/01/2022 | 0,10% | 0,07 | 71,72 | 71,65 | 71,17 | 72,19 | 2M | 3.278 |
14/01/2022 | 1,56% | 1,10 | 71,65 | 70,56 | 70,56 | 71,99 | 2M | 2.397 |
13/01/2022 | -0,62% | -0,44 | 70,55 | 70,99 | 70,29 | 71,18 | 1M | 1.717 |
12/01/2022 | 1,41% | 0,99 | 70,99 | 70,00 | 70,00 | 70,99 | 2M | 1.775 |
11/01/2022 | 0,00% | 0,00 | 70,00 | 70,72 | 69,83 | 70,72 | 1M | 1.950 |
10/01/2022 | -1,96% | -1,40 | 70,00 | 71,19 | 69,82 | 71,19 | 2M | 2.231 |
07/01/2022 | -0,63% | -0,45 | 71,40 | 71,84 | 70,81 | 71,94 | 2M | 2.423 |
06/01/2022 | 1,63% | 1,15 | 71,85 | 70,70 | 69,31 | 71,85 | 2M | 3.403 |
05/01/2022 | -1,17% | -0,84 | 70,70 | 71,54 | 70,01 | 71,95 | 2M | 2.892 |
04/01/2022 | -1,46% | -1,06 | 71,54 | 72,90 | 71,50 | 73,39 | 2M | 3.776 |
03/01/2022 | -0,12% | -0,09 | 72,60 | 72,69 | 72,30 | 73,80 | 2M | 3.743 |
30/12/2021 | 0,93% | 0,67 | 72,69 | 72,03 | 71,50 | 72,89 | 1M | 2.848 |
29/12/2021 | -0,04% | -0,03 | 72,02 | 72,04 | 71,72 | 72,53 | 2M | 2.281 |
28/12/2021 | 0,13% | 0,09 | 72,05 | 71,92 | 71,00 | 72,05 | 2M | 3.917 |
27/12/2021 | 0,93% | 0,66 | 71,96 | 71,30 | 71,03 | 72,20 | 1M | 1.938 |
23/12/2021 | -0,97% | -0,70 | 71,30 | 70,85 | 70,00 | 71,95 | 2M | 2.704 |
22/12/2021 | -0,19% | -0,14 | 72,00 | 72,12 | 71,51 | 72,13 | 2M | 3.217 |
21/12/2021 | 0,06% | 0,04 | 72,14 | 72,10 | 71,18 | 72,49 | 1M | 2.438 |
20/12/2021 | - | - | 72,10 | 71,84 | 71,84 | 73,35 | 2M | 3.491 |
Date,Open,High,Low,Close,Volume
04-Jul-22,60.65,60.98,59.85,59.99,2392067
01-Jul-22,61.70,61.70,60.32,60.53,4079385
30-Jun-22,62.00,62.15,61.70,61.89,980658
29-Jun-22,62.81,62.89,61.90,62.00,1420029
28-Jun-22,63.24,63.60,62.51,62.78,1882479
27-Jun-22,63.74,63.99,63.13,63.24,1383728
24-Jun-22,64.01,64.15,63.53,63.74,1024857
23-Jun-22,64.02,64.40,63.75,63.82,1784647
22-Jun-22,64.18,64.50,64.00,64.01,1552337
21-Jun-22,64.15,64.79,64.10,64.30,1205082
20-Jun-22,64.87,64.90,63.98,64.15,1704515
17-Jun-22,63.37,64.87,63.05,64.87,2490733
15-Jun-22,64.50,64.91,63.04,63.40,2390177
14-Jun-22,64.80,65.05,64.15,64.50,1722834
13-Jun-22,65.20,65.29,64.63,64.80,2158036
10-Jun-22,65.79,65.79,65.18,65.29,1761021
09-Jun-22,66.09,66.19,65.77,65.81,1557718
08-Jun-22,66.90,67.03,66.08,66.09,2016902
07-Jun-22,67.80,67.84,67.06,67.20,1581925
06-Jun-22,68.48,68.49,67.37,67.80,2011284
03-Jun-22,68.05,68.49,67.84,68.49,1452740
02-Jun-22,67.99,68.00,67.66,67.95,1315661
01-Jun-22,67.69,68.09,67.68,67.75,1671325
31-May-22,67.03,67.80,66.95,67.67,1171686
30-May-22,66.59,67.45,66.51,67.03,2005197
27-May-22,66.54,66.73,66.40,66.59,1142299
26-May-22,66.82,66.99,66.48,66.54,1927055
25-May-22,66.81,67.20,66.61,66.82,1707918
24-May-22,67.54,67.55,66.60,66.80,1622360
23-May-22,67.64,67.66,67.40,67.55,1472763
20-May-22,67.35,67.88,67.00,67.66,1348259
19-May-22,67.82,67.88,67.01,67.35,1670099
18-May-22,68.10,68.37,67.50,67.60,1157833
17-May-22,68.02,68.58,67.06,67.50,1853313
16-May-22,68.48,69.49,67.81,68.02,2401190
13-May-22,68.47,68.48,68.30,68.48,1397795
12-May-22,68.43,68.69,67.69,68.48,1754542
11-May-22,67.18,68.97,66.80,68.43,2783821
10-May-22,66.52,67.48,66.33,67.17,2066746
09-May-22,68.26,68.77,66.50,66.52,2042279
06-May-22,68.61,68.84,68.00,68.00,1669416
05-May-22,69.37,69.37,68.40,68.61,1826522
04-May-22,69.35,69.77,68.30,68.89,1827339
03-May-22,69.95,70.12,69.07,69.29,1708677
02-May-22,69.70,70.13,69.51,69.81,1647350
29-Apr-22,70.00,70.27,69.70,69.70,2276244
28-Apr-22,69.74,69.91,69.50,69.51,1349654
27-Apr-22,69.46,69.89,69.46,69.74,1003959
26-Apr-22,69.80,69.92,69.15,69.46,1920617
25-Apr-22,69.98,70.05,69.80,69.84,1721391
22-Apr-22,70.04,70.05,69.74,69.98,1569999
20-Apr-22,70.07,70.30,69.86,69.90,1621905
19-Apr-22,70.09,70.79,69.96,70.07,1821116
18-Apr-22,70.43,70.80,69.81,70.09,2074812
14-Apr-22,70.36,70.99,70.30,70.43,1923769
13-Apr-22,70.75,70.86,70.00,70.00,2096991
12-Apr-22,70.70,70.88,70.60,70.74,2382788
11-Apr-22,70.55,71.00,70.03,70.70,2655065
08-Apr-22,70.45,70.64,69.95,70.59,2774166
07-Apr-22,70.15,70.98,70.14,70.95,3095645
06-Apr-22,70.00,70.98,70.00,70.14,2634493
05-Apr-22,70.71,71.00,69.88,69.93,3559846
04-Apr-22,68.60,70.48,68.60,70.24,2629067
01-Apr-22,67.29,69.98,67.19,68.49,2672691
31-Mar-22,66.96,67.67,66.23,67.49,2755794
30-Mar-22,66.61,66.97,66.05,66.97,1239375
29-Mar-22,66.00,66.95,65.95,66.22,1934104
28-Mar-22,66.20,67.21,65.95,66.09,1718395
25-Mar-22,66.00,67.50,66.00,66.23,2772898
24-Mar-22,66.08,66.35,65.61,65.70,5045065
23-Mar-22,66.20,66.70,66.03,66.08,1723447
22-Mar-22,66.32,66.94,66.10,66.20,1819946
21-Mar-22,66.33,66.33,66.10,66.15,1413396
18-Mar-22,66.27,66.98,66.27,66.33,1374488
17-Mar-22,66.60,67.50,66.10,66.25,1789450
16-Mar-22,66.36,67.70,66.00,66.34,2102141
15-Mar-22,65.86,66.41,65.35,66.36,2944314
14-Mar-22,66.20,66.60,65.51,66.01,2188187
11-Mar-22,66.80,67.26,65.99,66.09,2854795
10-Mar-22,67.18,67.97,66.01,66.95,1754051
09-Mar-22,67.20,68.50,66.72,67.18,2168303
08-Mar-22,68.02,68.75,67.02,67.21,2189649
07-Mar-22,69.02,69.50,68.00,68.00,1674365
04-Mar-22,68.82,70.00,68.25,69.02,1937045
03-Mar-22,69.04,69.97,68.04,68.83,1398881
02-Mar-22,68.84,70.00,68.25,69.04,1802272
25-Feb-22,67.53,68.88,66.71,68.84,1993441
24-Feb-22,67.29,68.17,66.32,67.53,2380941
23-Feb-22,67.70,68.29,67.09,67.29,1830709
22-Feb-22,67.44,67.86,66.85,67.70,1945168
21-Feb-22,68.35,68.50,67.45,67.45,2078334
18-Feb-22,69.05,69.30,68.33,68.35,2562144
17-Feb-22,69.79,69.94,69.02,69.04,2357340
16-Feb-22,69.87,70.00,69.78,69.79,1304852
15-Feb-22,70.15,70.24,69.75,69.87,2367403
14-Feb-22,69.32,70.19,69.20,70.10,1677712
11-Feb-22,69.65,70.36,69.16,69.32,2620349
10-Feb-22,69.21,69.89,69.02,69.65,1740999
09-Feb-22,69.23,69.97,69.14,69.21,1080466
08-Feb-22,69.52,69.99,69.02,69.23,1780219
07-Feb-22,70.33,70.73,69.86,70.02,1554721
04-Feb-22,70.73,70.95,70.30,70.33,1720627
03-Feb-22,70.67,70.88,70.09,70.73,1399046
02-Feb-22,71.55,71.55,70.66,70.67,1223811
01-Feb-22,71.36,71.60,70.64,71.59,1812948
31-Jan-22,70.50,71.73,70.50,71.07,1537137
28-Jan-22,70.55,70.98,70.25,70.50,1287771
27-Jan-22,69.95,71.00,69.65,70.57,1682386
26-Jan-22,70.16,71.00,68.73,69.95,4639682
25-Jan-22,70.07,70.50,69.85,70.16,4124990
24-Jan-22,71.00,71.14,70.06,70.07,1764518
21-Jan-22,71.25,71.57,70.71,71.00,1483015
20-Jan-22,71.30,72.10,70.83,71.25,2803067
19-Jan-22,71.28,71.88,71.01,71.30,2567254
18-Jan-22,71.72,71.99,71.00,71.28,2279835
17-Jan-22,71.65,72.19,71.17,71.72,1707987
14-Jan-22,70.56,71.99,70.56,71.65,1607433
13-Jan-22,70.99,71.18,70.29,70.55,1047382
12-Jan-22,70.00,70.99,70.00,70.99,1562857
11-Jan-22,70.72,70.72,69.83,70.00,1347378
10-Jan-22,71.19,71.19,69.82,70.00,1831314
07-Jan-22,71.84,71.94,70.81,71.40,1648979
06-Jan-22,70.70,71.85,69.31,71.85,1957008
05-Jan-22,71.54,71.95,70.01,70.70,1611450
04-Jan-22,72.90,73.39,71.50,71.54,2027841
03-Jan-22,72.69,73.80,72.30,72.60,2399200
30-Dec-21,72.03,72.89,71.50,72.69,1423044
29-Dec-21,72.04,72.53,71.72,72.02,1749270
28-Dec-21,71.92,72.05,71.00,72.05,2167361
27-Dec-21,71.30,72.20,71.03,71.96,1492459
23-Dec-21,70.85,71.95,70.00,71.30,1538668
22-Dec-21,72.12,72.13,71.51,72.00,1580771
21-Dec-21,72.10,72.49,71.18,72.14,1145961
20-Dec-21,71.84,73.35,71.84,72.10,2297991
*exoneração de responsabilidade e termos de uso