Cotação atual, histórico e gráfico do papel: BRFS3
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 |
30/06/2022 | -3,89% | -0,55 | 13,59 | 13,90 | 13,52 | 14,06 | 213M | 36.564 |
29/06/2022 | -2,35% | -0,34 | 14,14 | 14,54 | 13,84 | 14,54 | 107M | 21.454 |
28/06/2022 | -1,90% | -0,28 | 14,48 | 14,82 | 14,38 | 15,29 | 108M | 18.399 |
27/06/2022 | 1,51% | 0,22 | 14,76 | 14,66 | 14,63 | 15,14 | 126M | 23.578 |
24/06/2022 | 3,19% | 0,45 | 14,54 | 14,18 | 13,74 | 14,62 | 152M | 22.617 |
23/06/2022 | 7,80% | 1,02 | 14,09 | 13,10 | 13,03 | 14,22 | 227M | 37.684 |
22/06/2022 | 4,81% | 0,60 | 13,07 | 12,27 | 12,20 | 13,29 | 252M | 43.993 |
21/06/2022 | 0,32% | 0,04 | 12,47 | 12,52 | 12,30 | 12,72 | 123M | 24.527 |
20/06/2022 | -3,12% | -0,40 | 12,43 | 12,87 | 12,36 | 12,87 | 77M | 15.769 |
17/06/2022 | -1,16% | -0,15 | 12,83 | 12,74 | 12,22 | 12,92 | 357M | 31.217 |
15/06/2022 | -1,37% | -0,18 | 12,98 | 13,38 | 12,81 | 13,42 | 166M | 33.398 |
|
14/06/2022 | -5,32% | -0,74 | 13,16 | 13,88 | 13,12 | 13,99 | 144M | 32.197 |
13/06/2022 | -7,33% | -1,10 | 13,90 | 14,69 | 13,78 | 14,73 | 167M | 27.347 |
10/06/2022 | 0,27% | 0,04 | 15,00 | 14,93 | 14,62 | 15,13 | 127M | 23.252 |
09/06/2022 | 0,47% | 0,07 | 14,96 | 14,80 | 14,72 | 15,36 | 157M | 22.754 |
08/06/2022 | -1,72% | -0,26 | 14,89 | 15,08 | 14,85 | 15,44 | 175M | 20.931 |
07/06/2022 | 0,00% | 0,00 | 15,15 | 15,02 | 14,82 | 15,24 | 109M | 15.424 |
06/06/2022 | -0,33% | -0,05 | 15,15 | 15,35 | 15,11 | 15,35 | 87M | 13.088 |
03/06/2022 | -1,36% | -0,21 | 15,20 | 15,45 | 15,13 | 15,45 | 130M | 16.068 |
02/06/2022 | 0,46% | 0,07 | 15,41 | 15,44 | 15,11 | 15,63 | 117M | 18.826 |
01/06/2022 | -1,98% | -0,31 | 15,34 | 15,46 | 15,13 | 15,49 | 199M | 24.990 |
31/05/2022 | 3,99% | 0,60 | 15,65 | 15,17 | 15,03 | 15,65 | 414M | 26.668 |
30/05/2022 | -1,18% | -0,18 | 15,05 | 15,28 | 15,03 | 15,39 | 72M | 10.331 |
27/05/2022 | 4,82% | 0,70 | 15,23 | 14,66 | 14,66 | 15,33 | 223M | 22.104 |
26/05/2022 | 2,18% | 0,31 | 14,53 | 14,30 | 14,01 | 14,62 | 141M | 23.257 |
25/05/2022 | -0,91% | -0,13 | 14,22 | 14,30 | 14,00 | 14,34 | 81M | 19.496 |
24/05/2022 | 0,84% | 0,12 | 14,35 | 14,01 | 13,82 | 14,38 | 167M | 24.665 |
23/05/2022 | 4,86% | 0,66 | 14,23 | 13,67 | 13,34 | 14,28 | 141M | 22.331 |
20/05/2022 | 0,89% | 0,12 | 13,57 | 13,66 | 13,13 | 13,68 | 198M | 20.541 |
19/05/2022 | -0,96% | -0,13 | 13,45 | 13,58 | 13,31 | 13,70 | 86M | 15.080 |
18/05/2022 | -5,10% | -0,73 | 13,58 | 14,23 | 13,58 | 14,64 | 166M | 22.330 |
17/05/2022 | 2,73% | 0,38 | 14,31 | 14,12 | 14,04 | 14,46 | 144M | 21.874 |
16/05/2022 | 0,36% | 0,05 | 13,93 | 13,98 | 13,43 | 14,36 | 160M | 23.539 |
13/05/2022 | 10,33% | 1,30 | 13,88 | 12,61 | 12,61 | 14,19 | 308M | 41.116 |
12/05/2022 | 1,53% | 0,19 | 12,58 | 12,26 | 12,08 | 12,60 | 86M | 14.993 |
11/05/2022 | -1,51% | -0,19 | 12,39 | 12,61 | 12,25 | 12,73 | 100M | 19.460 |
10/05/2022 | 2,11% | 0,26 | 12,58 | 12,41 | 12,40 | 13,09 | 118M | 19.646 |
09/05/2022 | 2,75% | 0,33 | 12,32 | 11,84 | 11,71 | 12,40 | 161M | 28.701 |
06/05/2022 | -6,11% | -0,78 | 11,99 | 12,96 | 11,99 | 12,96 | 181M | 27.774 |
05/05/2022 | -6,52% | -0,89 | 12,77 | 12,40 | 11,77 | 13,36 | 383M | 50.628 |
04/05/2022 | 2,17% | 0,29 | 13,66 | 13,26 | 12,98 | 13,69 | 110M | 18.278 |
03/05/2022 | 0,68% | 0,09 | 13,37 | 13,30 | 13,18 | 13,47 | 83M | 14.806 |
02/05/2022 | -2,21% | -0,30 | 13,28 | 13,63 | 12,95 | 13,70 | 120M | 19.642 |
29/04/2022 | -2,93% | -0,41 | 13,58 | 14,25 | 13,58 | 14,53 | 182M | 24.777 |
28/04/2022 | 0,36% | 0,05 | 13,99 | 14,10 | 13,55 | 14,44 | 162M | 19.899 |
27/04/2022 | 3,72% | 0,50 | 13,94 | 13,78 | 13,63 | 14,14 | 129M | 19.659 |
26/04/2022 | -3,86% | -0,54 | 13,44 | 13,92 | 13,43 | 14,08 | 119M | 22.620 |
25/04/2022 | -3,65% | -0,53 | 13,98 | 14,15 | 13,75 | 14,17 | 178M | 18.639 |
22/04/2022 | -1,69% | -0,25 | 14,51 | 14,70 | 14,36 | 14,88 | 145M | 18.788 |
20/04/2022 | -3,47% | -0,53 | 14,76 | 15,29 | 14,76 | 15,46 | 155M | 16.339 |
19/04/2022 | 0,26% | 0,04 | 15,29 | 15,17 | 15,07 | 15,71 | 135M | 12.261 |
18/04/2022 | 0,13% | 0,02 | 15,25 | 15,18 | 14,88 | 15,57 | 102M | 13.655 |
14/04/2022 | -3,49% | -0,55 | 15,23 | 15,74 | 15,08 | 15,80 | 181M | 21.529 |
13/04/2022 | -0,75% | -0,12 | 15,78 | 15,90 | 15,26 | 16,01 | 256M | 24.887 |
12/04/2022 | -1,85% | -0,30 | 15,90 | 16,30 | 15,75 | 16,55 | 134M | 18.264 |
11/04/2022 | -7,11% | -1,24 | 16,20 | 16,99 | 16,00 | 17,00 | 258M | 28.093 |
08/04/2022 | -2,13% | -0,38 | 17,44 | 17,74 | 17,34 | 17,95 | 122M | 19.781 |
07/04/2022 | -0,22% | -0,04 | 17,82 | 17,94 | 17,82 | 18,35 | 117M | 16.914 |
06/04/2022 | 0,06% | 0,01 | 17,86 | 17,75 | 17,51 | 17,94 | 102M | 17.679 |
05/04/2022 | -2,83% | -0,52 | 17,85 | 18,36 | 17,81 | 18,72 | 103M | 15.330 |
04/04/2022 | -2,49% | -0,47 | 18,37 | 18,84 | 18,24 | 19,05 | 126M | 18.444 |
01/04/2022 | 1,34% | 0,25 | 18,84 | 18,69 | 18,47 | 19,07 | 150M | 25.399 |
31/03/2022 | 2,37% | 0,43 | 18,59 | 18,26 | 18,15 | 18,68 | 147M | 15.712 |
30/03/2022 | -0,06% | -0,01 | 18,16 | 18,22 | 17,70 | 18,24 | 121M | 18.808 |
29/03/2022 | 4,49% | 0,78 | 18,17 | 17,75 | 17,70 | 18,33 | 174M | 23.454 |
28/03/2022 | 2,29% | 0,39 | 17,39 | 17,15 | 17,11 | 17,61 | 123M | 15.511 |
25/03/2022 | 0,18% | 0,03 | 17,00 | 17,08 | 16,58 | 17,12 | 83M | 13.991 |
24/03/2022 | 2,41% | 0,40 | 16,97 | 16,63 | 16,45 | 17,09 | 97M | 17.420 |
23/03/2022 | -3,83% | -0,66 | 16,57 | 17,35 | 16,53 | 17,35 | 106M | 14.482 |
22/03/2022 | 3,61% | 0,60 | 17,23 | 16,78 | 16,67 | 17,47 | 153M | 27.362 |
21/03/2022 | -1,01% | -0,17 | 16,63 | 16,82 | 16,48 | 16,95 | 113M | 14.540 |
18/03/2022 | 1,27% | 0,21 | 16,80 | 16,58 | 16,54 | 17,25 | 271M | 18.693 |
17/03/2022 | 2,16% | 0,35 | 16,59 | 16,17 | 16,06 | 16,73 | 119M | 16.315 |
16/03/2022 | 4,98% | 0,77 | 16,24 | 15,59 | 15,35 | 16,32 | 153M | 21.841 |
15/03/2022 | 1,44% | 0,22 | 15,47 | 15,15 | 15,04 | 15,51 | 95M | 18.040 |
14/03/2022 | -1,17% | -0,18 | 15,25 | 15,48 | 15,18 | 15,73 | 61M | 9.980 |
11/03/2022 | -3,02% | -0,48 | 15,43 | 16,10 | 15,17 | 16,18 | 124M | 19.371 |
10/03/2022 | -3,81% | -0,63 | 15,91 | 16,56 | 15,56 | 16,56 | 155M | 21.331 |
09/03/2022 | 7,61% | 1,17 | 16,54 | 15,58 | 15,50 | 16,73 | 215M | 29.188 |
08/03/2022 | 7,03% | 1,01 | 15,37 | 14,47 | 14,26 | 15,63 | 237M | 30.467 |
07/03/2022 | -6,93% | -1,07 | 14,36 | 15,19 | 14,36 | 15,28 | 190M | 24.326 |
04/03/2022 | -3,68% | -0,59 | 15,43 | 16,09 | 15,26 | 16,16 | 207M | 22.334 |
03/03/2022 | -3,03% | -0,50 | 16,02 | 16,55 | 15,96 | 16,64 | 257M | 17.179 |
02/03/2022 | -1,14% | -0,19 | 16,52 | 16,10 | 16,06 | 16,78 | 139M | 18.717 |
25/02/2022 | -3,63% | -0,63 | 16,71 | 17,38 | 16,57 | 17,50 | 269M | 28.479 |
24/02/2022 | -6,07% | -1,12 | 17,34 | 17,78 | 16,80 | 17,78 | 343M | 37.566 |
23/02/2022 | -4,60% | -0,89 | 18,46 | 19,48 | 18,46 | 19,70 | 241M | 24.572 |
22/02/2022 | 5,51% | 1,01 | 19,35 | 18,31 | 18,02 | 19,45 | 439M | 28.838 |
21/02/2022 | -2,55% | -0,48 | 18,34 | 18,80 | 18,28 | 18,83 | 141M | 11.354 |
18/02/2022 | -0,69% | -0,13 | 18,82 | 18,99 | 18,82 | 19,10 | 128M | 23.230 |
17/02/2022 | -0,26% | -0,05 | 18,95 | 18,94 | 18,75 | 19,05 | 288M | 29.603 |
16/02/2022 | 0,00% | 0,00 | 19,00 | 19,02 | 18,78 | 19,02 | 276M | 25.228 |
15/02/2022 | 0,21% | 0,04 | 19,00 | 19,20 | 18,81 | 19,20 | 147M | 16.968 |
14/02/2022 | 0,80% | 0,15 | 18,96 | 18,86 | 18,60 | 19,03 | 302M | 20.055 |
11/02/2022 | -1,72% | -0,33 | 18,81 | 19,19 | 18,53 | 19,44 | 189M | 21.840 |
10/02/2022 | 1,27% | 0,24 | 19,14 | 19,01 | 18,80 | 19,39 | 222M | 22.192 |
09/02/2022 | 3,00% | 0,55 | 18,90 | 18,60 | 18,23 | 18,90 | 261M | 19.779 |
08/02/2022 | -0,11% | -0,02 | 18,35 | 18,40 | 18,13 | 18,54 | 224M | 23.384 |
07/02/2022 | -2,03% | -0,38 | 18,37 | 18,83 | 17,59 | 18,83 | 664M | 51.425 |
04/02/2022 | -5,54% | -1,10 | 18,75 | 19,90 | 18,55 | 19,90 | 473M | 42.683 |
03/02/2022 | -0,50% | -0,10 | 19,85 | 20,01 | 19,82 | 20,30 | 382M | 46.162 |
02/02/2022 | -7,77% | -1,68 | 19,95 | 20,00 | 19,51 | 20,10 | 909M | 57.535 |
01/02/2022 | -3,13% | -0,70 | 21,63 | 22,19 | 21,50 | 22,36 | 235M | 16.574 |
31/01/2022 | -2,28% | -0,52 | 22,33 | 22,76 | 21,67 | 22,76 | 273M | 26.505 |
28/01/2022 | -1,08% | -0,25 | 22,85 | 22,97 | 22,55 | 23,08 | 149M | 14.729 |
27/01/2022 | 1,23% | 0,28 | 23,10 | 23,00 | 22,75 | 23,65 | 112M | 12.354 |
26/01/2022 | -1,85% | -0,43 | 22,82 | 23,40 | 22,81 | 23,45 | 101M | 15.444 |
25/01/2022 | -0,90% | -0,21 | 23,25 | 23,22 | 22,58 | 23,40 | 187M | 19.028 |
24/01/2022 | 3,39% | 0,77 | 23,46 | 22,66 | 21,95 | 23,46 | 212M | 21.796 |
21/01/2022 | -2,87% | -0,67 | 22,69 | 23,30 | 22,66 | 23,40 | 167M | 24.658 |
20/01/2022 | -1,48% | -0,35 | 23,36 | 23,72 | 23,11 | 24,23 | 137M | 19.033 |
19/01/2022 | 1,67% | 0,39 | 23,71 | 23,55 | 23,12 | 23,95 | 167M | 23.010 |
18/01/2022 | -5,78% | -1,43 | 23,32 | 24,50 | 23,04 | 24,50 | 334M | 36.316 |
17/01/2022 | 1,85% | 0,45 | 24,75 | 24,20 | 23,22 | 24,75 | 273M | 25.026 |
14/01/2022 | 1,21% | 0,29 | 24,30 | 24,05 | 23,90 | 24,56 | 142M | 20.899 |
13/01/2022 | 0,71% | 0,17 | 24,01 | 24,03 | 24,01 | 25,12 | 318M | 33.047 |
12/01/2022 | 2,67% | 0,62 | 23,84 | 23,25 | 22,91 | 24,16 | 219M | 23.457 |
11/01/2022 | -1,28% | -0,30 | 23,22 | 23,52 | 22,42 | 23,53 | 295M | 28.246 |
10/01/2022 | -4,39% | -1,08 | 23,52 | 24,37 | 23,25 | 24,75 | 224M | 25.959 |
07/01/2022 | 1,23% | 0,30 | 24,60 | 24,34 | 23,65 | 25,46 | 631M | 48.647 |
06/01/2022 | 7,05% | 1,60 | 24,30 | 22,77 | 22,36 | 24,39 | 515M | 48.568 |
05/01/2022 | 1,25% | 0,28 | 22,70 | 22,73 | 22,50 | 23,63 | 440M | 40.446 |
04/01/2022 | -3,45% | -0,80 | 22,42 | 23,39 | 21,96 | 23,44 | 276M | 27.993 |
03/01/2022 | 3,11% | 0,70 | 23,22 | 22,52 | 22,25 | 23,32 | 280M | 32.543 |
30/12/2021 | 0,72% | 0,16 | 22,52 | 22,62 | 22,22 | 22,79 | 96M | 11.197 |
29/12/2021 | -1,02% | -0,23 | 22,36 | 22,66 | 22,22 | 22,75 | 70M | 9.545 |
28/12/2021 | 1,62% | 0,36 | 22,59 | 22,23 | 22,07 | 22,84 | 85M | 11.856 |
27/12/2021 | -1,72% | -0,39 | 22,23 | 22,73 | 22,12 | 23,16 | 129M | 15.136 |
23/12/2021 | 1,98% | 0,44 | 22,62 | 22,21 | 22,15 | 23,17 | 219M | 28.816 |
22/12/2021 | 0,45% | 0,10 | 22,18 | 22,21 | 21,90 | 22,94 | 234M | 29.074 |
21/12/2021 | 3,81% | 0,81 | 22,08 | 21,27 | 21,02 | 22,42 | 170M | 23.720 |
20/12/2021 | -1,07% | -0,23 | 21,27 | 21,00 | 20,91 | 21,97 | 159M | 21.825 |
17/12/2021 | 5,39% | 1,10 | 21,50 | 20,61 | 20,61 | 22,67 | 506M | 49.371 |
16/12/2021 | - | - | 20,40 | 20,71 | 20,04 | 20,76 | 136M | 20.945 |
Date,Open,High,Low,Close,Volume
30-Jun-22,13.90,14.06,13.52,13.59,213187430
29-Jun-22,14.54,14.54,13.84,14.14,106668570
28-Jun-22,14.82,15.29,14.38,14.48,108285641
27-Jun-22,14.66,15.14,14.63,14.76,126134568
24-Jun-22,14.18,14.62,13.74,14.54,152134150
23-Jun-22,13.10,14.22,13.03,14.09,226534927
22-Jun-22,12.27,13.29,12.20,13.07,252429813
21-Jun-22,12.52,12.72,12.30,12.47,122736737
20-Jun-22,12.87,12.87,12.36,12.43,76667461
17-Jun-22,12.74,12.92,12.22,12.83,356887126
15-Jun-22,13.38,13.42,12.81,12.98,166491730
14-Jun-22,13.88,13.99,13.12,13.16,143794340
13-Jun-22,14.69,14.73,13.78,13.90,167137973
10-Jun-22,14.93,15.13,14.62,15.00,126616472
09-Jun-22,14.80,15.36,14.72,14.96,156656936
08-Jun-22,15.08,15.44,14.85,14.89,174643908
07-Jun-22,15.02,15.24,14.82,15.15,108723564
06-Jun-22,15.35,15.35,15.11,15.15,87320703
03-Jun-22,15.45,15.45,15.13,15.20,129904941
02-Jun-22,15.44,15.63,15.11,15.41,117035767
01-Jun-22,15.46,15.49,15.13,15.34,198874210
31-May-22,15.17,15.65,15.03,15.65,414490654
30-May-22,15.28,15.39,15.03,15.05,72154223
27-May-22,14.66,15.33,14.66,15.23,222609404
26-May-22,14.30,14.62,14.01,14.53,141277099
25-May-22,14.30,14.34,14.00,14.22,80854821
24-May-22,14.01,14.38,13.82,14.35,167465864
23-May-22,13.67,14.28,13.34,14.23,140856317
20-May-22,13.66,13.68,13.13,13.57,198198082
19-May-22,13.58,13.70,13.31,13.45,85513215
18-May-22,14.23,14.64,13.58,13.58,166093371
17-May-22,14.12,14.46,14.04,14.31,144197879
16-May-22,13.98,14.36,13.43,13.93,160422686
13-May-22,12.61,14.19,12.61,13.88,307800042
12-May-22,12.26,12.60,12.08,12.58,86138081
11-May-22,12.61,12.73,12.25,12.39,100437594
10-May-22,12.41,13.09,12.40,12.58,118426035
09-May-22,11.84,12.40,11.71,12.32,160749324
06-May-22,12.96,12.96,11.99,11.99,181243087
05-May-22,12.40,13.36,11.77,12.77,383100814
04-May-22,13.26,13.69,12.98,13.66,110181321
03-May-22,13.30,13.47,13.18,13.37,82675511
02-May-22,13.63,13.70,12.95,13.28,119995635
29-Apr-22,14.25,14.53,13.58,13.58,181696710
28-Apr-22,14.10,14.44,13.55,13.99,162017864
27-Apr-22,13.78,14.14,13.63,13.94,128661435
26-Apr-22,13.92,14.08,13.43,13.44,119360300
25-Apr-22,14.15,14.17,13.75,13.98,178022265
22-Apr-22,14.70,14.88,14.36,14.51,145193114
20-Apr-22,15.29,15.46,14.76,14.76,154597578
19-Apr-22,15.17,15.71,15.07,15.29,135227927
18-Apr-22,15.18,15.57,14.88,15.25,102040503
14-Apr-22,15.74,15.80,15.08,15.23,180982540
13-Apr-22,15.90,16.01,15.26,15.78,255729010
12-Apr-22,16.30,16.55,15.75,15.90,134094058
11-Apr-22,16.99,17.00,16.00,16.20,258333604
08-Apr-22,17.74,17.95,17.34,17.44,122493296
07-Apr-22,17.94,18.35,17.82,17.82,116537304
06-Apr-22,17.75,17.94,17.51,17.86,102459643
05-Apr-22,18.36,18.72,17.81,17.85,103148016
04-Apr-22,18.84,19.05,18.24,18.37,125806712
01-Apr-22,18.69,19.07,18.47,18.84,149588354
31-Mar-22,18.26,18.68,18.15,18.59,146684968
30-Mar-22,18.22,18.24,17.70,18.16,121020709
29-Mar-22,17.75,18.33,17.70,18.17,173746144
28-Mar-22,17.15,17.61,17.11,17.39,122954706
25-Mar-22,17.08,17.12,16.58,17.00,83215998
24-Mar-22,16.63,17.09,16.45,16.97,96953684
23-Mar-22,17.35,17.35,16.53,16.57,106398411
22-Mar-22,16.78,17.47,16.67,17.23,153473494
21-Mar-22,16.82,16.95,16.48,16.63,113148126
18-Mar-22,16.58,17.25,16.54,16.80,270536276
17-Mar-22,16.17,16.73,16.06,16.59,118608174
16-Mar-22,15.59,16.32,15.35,16.24,153068814
15-Mar-22,15.15,15.51,15.04,15.47,94844608
14-Mar-22,15.48,15.73,15.18,15.25,60987819
11-Mar-22,16.10,16.18,15.17,15.43,123609440
10-Mar-22,16.56,16.56,15.56,15.91,154897316
09-Mar-22,15.58,16.73,15.50,16.54,214912018
08-Mar-22,14.47,15.63,14.26,15.37,236900388
07-Mar-22,15.19,15.28,14.36,14.36,190346102
04-Mar-22,16.09,16.16,15.26,15.43,206971940
03-Mar-22,16.55,16.64,15.96,16.02,256526160
02-Mar-22,16.10,16.78,16.06,16.52,139400013
25-Feb-22,17.38,17.50,16.57,16.71,269040829
24-Feb-22,17.78,17.78,16.80,17.34,343040351
23-Feb-22,19.48,19.70,18.46,18.46,240512549
22-Feb-22,18.31,19.45,18.02,19.35,439061330
21-Feb-22,18.80,18.83,18.28,18.34,140746796
18-Feb-22,18.99,19.10,18.82,18.82,128193518
17-Feb-22,18.94,19.05,18.75,18.95,288064010
16-Feb-22,19.02,19.02,18.78,19.00,275731228
15-Feb-22,19.20,19.20,18.81,19.00,147256416
14-Feb-22,18.86,19.03,18.60,18.96,301527541
11-Feb-22,19.19,19.44,18.53,18.81,189384433
10-Feb-22,19.01,19.39,18.80,19.14,221929616
09-Feb-22,18.60,18.90,18.23,18.90,260841149
08-Feb-22,18.40,18.54,18.13,18.35,224285873
07-Feb-22,18.83,18.83,17.59,18.37,664080642
04-Feb-22,19.90,19.90,18.55,18.75,472518379
03-Feb-22,20.01,20.30,19.82,19.85,382116414
02-Feb-22,20.00,20.10,19.51,19.95,909339209
01-Feb-22,22.19,22.36,21.50,21.63,234927395
31-Jan-22,22.76,22.76,21.67,22.33,272955248
28-Jan-22,22.97,23.08,22.55,22.85,149053291
27-Jan-22,23.00,23.65,22.75,23.10,111821492
26-Jan-22,23.40,23.45,22.81,22.82,101281441
25-Jan-22,23.22,23.40,22.58,23.25,187473969
24-Jan-22,22.66,23.46,21.95,23.46,212042712
21-Jan-22,23.30,23.40,22.66,22.69,166594372
20-Jan-22,23.72,24.23,23.11,23.36,136793956
19-Jan-22,23.55,23.95,23.12,23.71,166643575
18-Jan-22,24.50,24.50,23.04,23.32,333691040
17-Jan-22,24.20,24.75,23.22,24.75,272863123
14-Jan-22,24.05,24.56,23.90,24.30,141522111
13-Jan-22,24.03,25.12,24.01,24.01,318093329
12-Jan-22,23.25,24.16,22.91,23.84,218951061
11-Jan-22,23.52,23.53,22.42,23.22,294538494
10-Jan-22,24.37,24.75,23.25,23.52,223787602
07-Jan-22,24.34,25.46,23.65,24.60,631125057
06-Jan-22,22.77,24.39,22.36,24.30,514889237
05-Jan-22,22.73,23.63,22.50,22.70,439809302
04-Jan-22,23.39,23.44,21.96,22.42,276315715
03-Jan-22,22.52,23.32,22.25,23.22,280245385
30-Dec-21,22.62,22.79,22.22,22.52,96037451
29-Dec-21,22.66,22.75,22.22,22.36,69743651
28-Dec-21,22.23,22.84,22.07,22.59,85023116
27-Dec-21,22.73,23.16,22.12,22.23,129037071
23-Dec-21,22.21,23.17,22.15,22.62,219268383
22-Dec-21,22.21,22.94,21.90,22.18,233826007
21-Dec-21,21.27,22.42,21.02,22.08,170331928
20-Dec-21,21.00,21.97,20.91,21.27,159077305
17-Dec-21,20.61,22.67,20.61,21.50,505795904
16-Dec-21,20.71,20.76,20.04,20.40,135711073
*exoneração de responsabilidade e termos de uso