Cotação atual, histórico e gráfico do papel: BRKM5
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 |
| 08/12/2023 | -0,28% | -0,05 | 17,63 | 17,70 | 17,29 | 18,16 | 125M | 11.966 |
| 07/12/2023 | 1,55% | 0,27 | 17,68 | 17,41 | 17,13 | 17,70 | 88M | 10.980 |
| 06/12/2023 | -0,17% | -0,03 | 17,41 | 17,49 | 17,32 | 17,85 | 110M | 10.417 |
| 05/12/2023 | -2,57% | -0,46 | 17,44 | 17,83 | 17,35 | 18,35 | 127M | 12.948 |
| 04/12/2023 | -0,61% | -0,11 | 17,90 | 17,80 | 17,26 | 18,23 | 154M | 18.783 |
| 01/12/2023 | -5,85% | -1,12 | 18,01 | 18,36 | 17,10 | 18,75 | 353M | 42.112 |
| 30/11/2023 | -6,45% | -1,32 | 19,13 | 20,07 | 18,75 | 20,85 | 143M | 15.837 |
| 29/11/2023 | 2,25% | 0,45 | 20,45 | 20,06 | 20,00 | 21,21 | 93M | 10.539 |
| 28/11/2023 | -0,10% | -0,02 | 20,00 | 20,01 | 19,74 | 20,28 | 41M | 6.114 |
| 27/11/2023 | -0,94% | -0,19 | 20,02 | 20,20 | 19,92 | 20,32 | 57M | 7.511 |
| 24/11/2023 | -0,25% | -0,05 | 20,21 | 20,26 | 20,08 | 20,45 | 35M | 5.821 |
|
|
| 23/11/2023 | 0,90% | 0,18 | 20,26 | 20,13 | 20,01 | 20,40 | 29M | 3.742 |
| 22/11/2023 | 1,01% | 0,20 | 20,08 | 19,87 | 19,81 | 20,49 | 50M | 9.689 |
| 21/11/2023 | -1,83% | -0,37 | 19,88 | 20,33 | 19,88 | 20,36 | 66M | 7.548 |
| 20/11/2023 | 1,15% | 0,23 | 20,25 | 20,01 | 20,00 | 20,50 | 75M | 4.839 |
| 17/11/2023 | 1,06% | 0,21 | 20,02 | 19,86 | 19,84 | 20,45 | 66M | 10.152 |
| 16/11/2023 | -1,05% | -0,21 | 19,81 | 20,02 | 19,48 | 20,04 | 86M | 15.761 |
| 14/11/2023 | 2,77% | 0,54 | 20,02 | 19,49 | 19,49 | 20,24 | 106M | 17.573 |
| 13/11/2023 | -1,17% | -0,23 | 19,48 | 19,64 | 19,18 | 19,86 | 71M | 7.583 |
| 10/11/2023 | -1,35% | -0,27 | 19,71 | 19,67 | 18,96 | 20,08 | 125M | 18.115 |
| 09/11/2023 | 15,62% | 2,70 | 19,98 | 21,00 | 19,50 | 21,26 | 369M | 36.082 |
| 08/11/2023 | -2,04% | -0,36 | 17,28 | 17,64 | 17,25 | 18,10 | 50M | 8.848 |
| 07/11/2023 | -0,51% | -0,09 | 17,64 | 17,60 | 17,19 | 17,83 | 64M | 10.726 |
| 06/11/2023 | 0,40% | 0,07 | 17,73 | 17,70 | 17,65 | 18,38 | 51M | 7.804 |
| 03/11/2023 | 6,90% | 1,14 | 17,66 | 16,88 | 16,83 | 17,69 | 59M | 11.228 |
| 01/11/2023 | 2,80% | 0,45 | 16,52 | 16,06 | 15,75 | 16,52 | 61M | 10.419 |
| 31/10/2023 | -3,08% | -0,51 | 16,07 | 16,56 | 16,00 | 16,64 | 62M | 9.236 |
| 30/10/2023 | -5,47% | -0,96 | 16,58 | 17,61 | 16,57 | 17,75 | 96M | 14.644 |
| 27/10/2023 | -1,24% | -0,22 | 17,54 | 17,71 | 17,48 | 18,13 | 38M | 7.213 |
| 26/10/2023 | 0,57% | 0,10 | 17,76 | 17,66 | 17,50 | 17,83 | 47M | 8.364 |
| 25/10/2023 | -2,11% | -0,38 | 17,66 | 18,05 | 17,47 | 18,06 | 47M | 8.187 |
| 24/10/2023 | -1,69% | -0,31 | 18,04 | 18,42 | 18,02 | 18,63 | 35M | 5.922 |
| 23/10/2023 | 0,77% | 0,14 | 18,35 | 18,08 | 17,94 | 18,54 | 46M | 6.658 |
| 20/10/2023 | -1,99% | -0,37 | 18,21 | 18,40 | 18,14 | 18,62 | 31M | 5.463 |
| 19/10/2023 | 0,38% | 0,07 | 18,58 | 18,48 | 18,31 | 18,80 | 41M | 6.909 |
| 18/10/2023 | -1,91% | -0,36 | 18,51 | 18,70 | 18,51 | 18,84 | 48M | 9.853 |
| 17/10/2023 | 0,91% | 0,17 | 18,87 | 18,56 | 18,49 | 19,42 | 61M | 10.308 |
| 16/10/2023 | -1,63% | -0,31 | 18,70 | 18,99 | 18,67 | 19,12 | 52M | 6.543 |
| 13/10/2023 | -1,55% | -0,30 | 19,01 | 19,15 | 18,94 | 19,45 | 48M | 7.953 |
| 11/10/2023 | -1,43% | -0,28 | 19,31 | 19,52 | 19,23 | 19,84 | 47M | 7.204 |
| 10/10/2023 | 2,14% | 0,41 | 19,59 | 19,21 | 19,02 | 19,59 | 92M | 11.136 |
| 09/10/2023 | 0,37% | 0,07 | 19,18 | 18,90 | 18,77 | 19,18 | 35M | 6.490 |
| 06/10/2023 | -1,49% | -0,29 | 19,11 | 19,12 | 18,76 | 19,30 | 55M | 8.650 |
| 05/10/2023 | -1,02% | -0,20 | 19,40 | 19,54 | 19,17 | 19,82 | 42M | 7.557 |
| 04/10/2023 | -0,71% | -0,14 | 19,60 | 19,80 | 19,53 | 19,96 | 43M | 6.894 |
| 03/10/2023 | -1,74% | -0,35 | 19,74 | 20,00 | 19,74 | 20,18 | 54M | 8.328 |
| 02/10/2023 | -2,10% | -0,43 | 20,09 | 20,36 | 20,05 | 20,80 | 42M | 5.934 |
| 29/09/2023 | 0,93% | 0,19 | 20,52 | 20,52 | 20,52 | 20,93 | 56M | 6.007 |
| 28/09/2023 | 0,49% | 0,10 | 20,33 | 20,22 | 19,91 | 20,35 | 64M | 7.793 |
| 27/09/2023 | -0,20% | -0,04 | 20,23 | 20,30 | 20,17 | 20,60 | 50M | 7.725 |
| 26/09/2023 | -2,78% | -0,58 | 20,27 | 20,80 | 20,27 | 20,88 | 55M | 7.415 |
| 25/09/2023 | 1,26% | 0,26 | 20,85 | 20,44 | 20,27 | 20,93 | 89M | 9.225 |
| 22/09/2023 | -3,29% | -0,70 | 20,59 | 21,38 | 20,40 | 21,50 | 106M | 13.363 |
| 21/09/2023 | -3,80% | -0,84 | 21,29 | 21,80 | 21,26 | 22,08 | 119M | 17.857 |
| 20/09/2023 | -4,12% | -0,95 | 22,13 | 22,54 | 21,65 | 22,57 | 231M | 28.426 |
| 19/09/2023 | -0,56% | -0,13 | 23,08 | 23,21 | 22,65 | 23,36 | 153M | 14.965 |
| 18/09/2023 | 5,84% | 1,28 | 23,21 | 22,06 | 22,06 | 23,70 | 179M | 19.631 |
| 15/09/2023 | -3,05% | -0,69 | 21,93 | 22,54 | 21,93 | 22,76 | 109M | 8.564 |
| 14/09/2023 | 0,85% | 0,19 | 22,62 | 22,48 | 22,17 | 22,84 | 83M | 10.990 |
| 13/09/2023 | -1,84% | -0,42 | 22,43 | 22,78 | 22,37 | 23,06 | 78M | 8.770 |
| 12/09/2023 | -2,27% | -0,53 | 22,85 | 23,30 | 22,80 | 23,60 | 99M | 11.830 |
| 11/09/2023 | -3,19% | -0,77 | 23,38 | 24,25 | 23,32 | 24,42 | 102M | 12.277 |
| 08/09/2023 | 1,26% | 0,30 | 24,15 | 23,70 | 23,38 | 24,48 | 115M | 13.967 |
| 06/09/2023 | 5,39% | 1,22 | 23,85 | 22,59 | 22,43 | 24,05 | 146M | 21.279 |
| 05/09/2023 | 0,27% | 0,06 | 22,63 | 22,54 | 22,03 | 22,75 | 75M | 12.785 |
| 04/09/2023 | 1,17% | 0,26 | 22,57 | 22,04 | 21,45 | 22,99 | 62M | 8.665 |
| 01/09/2023 | 0,31% | 0,07 | 22,31 | 22,19 | 22,05 | 22,47 | 72M | 9.623 |
| 31/08/2023 | -1,51% | -0,34 | 22,24 | 22,46 | 22,12 | 22,71 | 44M | 5.028 |
| 30/08/2023 | 0,27% | 0,06 | 22,58 | 22,38 | 22,38 | 22,94 | 58M | 8.065 |
| 29/08/2023 | -0,31% | -0,07 | 22,52 | 22,49 | 21,23 | 22,68 | 128M | 14.869 |
| 28/08/2023 | 2,08% | 0,46 | 22,59 | 22,05 | 21,95 | 22,73 | 71M | 9.849 |
| 25/08/2023 | -2,30% | -0,52 | 22,13 | 22,57 | 22,04 | 22,71 | 58M | 7.948 |
| 24/08/2023 | -1,01% | -0,23 | 22,65 | 22,72 | 22,26 | 22,77 | 47M | 6.612 |
| 23/08/2023 | 1,06% | 0,24 | 22,88 | 22,70 | 22,41 | 23,00 | 63M | 9.027 |
| 22/08/2023 | 1,34% | 0,30 | 22,64 | 22,40 | 22,10 | 22,73 | 62M | 7.196 |
| 21/08/2023 | -2,91% | -0,67 | 22,34 | 23,01 | 22,27 | 23,01 | 57M | 7.769 |
| 18/08/2023 | 1,50% | 0,34 | 23,01 | 22,50 | 22,50 | 23,06 | 55M | 9.216 |
| 17/08/2023 | -1,26% | -0,29 | 22,67 | 23,01 | 22,53 | 23,34 | 76M | 10.764 |
| 16/08/2023 | -3,33% | -0,79 | 22,96 | 23,77 | 22,91 | 23,89 | 109M | 18.499 |
| 15/08/2023 | 0,81% | 0,19 | 23,75 | 23,61 | 23,43 | 24,40 | 83M | 13.355 |
| 14/08/2023 | -2,36% | -0,57 | 23,56 | 24,08 | 23,56 | 24,15 | 75M | 13.383 |
| 11/08/2023 | -3,44% | -0,86 | 24,13 | 24,69 | 23,93 | 24,95 | 100M | 17.308 |
| 10/08/2023 | 6,84% | 1,60 | 24,99 | 23,49 | 23,41 | 25,69 | 201M | 22.912 |
| 09/08/2023 | -1,93% | -0,46 | 23,39 | 23,50 | 23,01 | 24,22 | 111M | 16.820 |
| 08/08/2023 | 2,27% | 0,53 | 23,85 | 23,09 | 22,75 | 23,86 | 91M | 13.167 |
| 07/08/2023 | -1,40% | -0,33 | 23,32 | 23,79 | 23,19 | 23,79 | 92M | 9.294 |
| 04/08/2023 | -3,11% | -0,76 | 23,65 | 24,64 | 23,65 | 24,65 | 112M | 12.684 |
| 03/08/2023 | -0,65% | -0,16 | 24,41 | 24,63 | 24,26 | 24,82 | 90M | 10.835 |
| 02/08/2023 | -2,19% | -0,55 | 24,57 | 25,02 | 24,39 | 25,03 | 59M | 8.179 |
| 01/08/2023 | -1,10% | -0,28 | 25,12 | 25,30 | 24,95 | 25,42 | 51M | 8.072 |
| 31/07/2023 | 3,38% | 0,83 | 25,40 | 24,59 | 24,52 | 25,40 | 74M | 9.962 |
| 28/07/2023 | 0,24% | 0,06 | 24,57 | 24,61 | 24,22 | 24,75 | 52M | 9.083 |
| 27/07/2023 | -3,31% | -0,84 | 24,51 | 25,26 | 24,50 | 25,38 | 79M | 10.866 |
| 26/07/2023 | -1,17% | -0,30 | 25,35 | 25,51 | 25,14 | 25,93 | 62M | 10.863 |
| 25/07/2023 | 2,27% | 0,57 | 25,65 | 25,51 | 25,30 | 26,10 | 98M | 13.039 |
| 24/07/2023 | 1,58% | 0,39 | 25,08 | 24,69 | 24,69 | 25,37 | 62M | 9.590 |
| 21/07/2023 | 0,45% | 0,11 | 24,69 | 24,28 | 24,12 | 24,75 | 81M | 11.866 |
| 20/07/2023 | -0,57% | -0,14 | 24,58 | 25,05 | 24,17 | 25,05 | 151M | 12.414 |
| 19/07/2023 | -3,40% | -0,87 | 24,72 | 25,68 | 24,66 | 25,78 | 102M | 13.399 |
| 18/07/2023 | -0,78% | -0,20 | 25,59 | 25,80 | 25,32 | 25,99 | 64M | 7.582 |
| 17/07/2023 | -0,81% | -0,21 | 25,79 | 26,03 | 25,71 | 26,26 | 72M | 8.972 |
| 14/07/2023 | -0,34% | -0,09 | 26,00 | 26,19 | 25,54 | 26,19 | 144M | 11.300 |
| 13/07/2023 | -0,34% | -0,09 | 26,09 | 26,85 | 26,07 | 26,85 | 87M | 9.503 |
| 12/07/2023 | 0,38% | 0,10 | 26,18 | 26,45 | 26,13 | 27,28 | 143M | 13.949 |
| 11/07/2023 | -2,03% | -0,54 | 26,08 | 26,73 | 25,94 | 26,73 | 115M | 14.200 |
| 10/07/2023 | -1,59% | -0,43 | 26,62 | 26,90 | 26,33 | 27,04 | 87M | 7.224 |
| 07/07/2023 | 0,30% | 0,08 | 27,05 | 26,99 | 26,98 | 27,27 | 54M | 7.079 |
| 06/07/2023 | -2,49% | -0,69 | 26,97 | 27,55 | 26,82 | 27,56 | 89M | 11.837 |
| 05/07/2023 | -4,42% | -1,28 | 27,66 | 27,97 | 27,45 | 28,26 | 236M | 25.822 |
| 04/07/2023 | 5,35% | 1,47 | 28,94 | 28,37 | 28,02 | 29,20 | 245M | 24.731 |
| 03/07/2023 | -1,40% | -0,39 | 27,47 | 27,77 | 27,45 | 28,25 | 62M | 8.045 |
| 30/06/2023 | -4,03% | -1,17 | 27,86 | 28,93 | 27,62 | 29,15 | 163M | 19.495 |
| 29/06/2023 | 2,18% | 0,62 | 29,03 | 28,35 | 28,23 | 29,27 | 74M | 12.539 |
| 28/06/2023 | -0,49% | -0,14 | 28,41 | 28,40 | 28,22 | 29,08 | 61M | 8.971 |
| 27/06/2023 | -0,31% | -0,09 | 28,55 | 28,60 | 28,12 | 28,98 | 62M | 8.377 |
| 26/06/2023 | -1,65% | -0,48 | 28,64 | 28,88 | 28,55 | 29,37 | 60M | 7.081 |
| 23/06/2023 | 0,94% | 0,27 | 29,12 | 28,87 | 28,05 | 29,32 | 152M | 22.855 |
| 22/06/2023 | -2,37% | -0,70 | 28,85 | 29,37 | 28,30 | 29,46 | 145M | 19.270 |
| 21/06/2023 | -1,66% | -0,50 | 29,55 | 30,00 | 29,28 | 30,29 | 98M | 12.067 |
| 20/06/2023 | -2,91% | -0,90 | 30,05 | 31,09 | 29,65 | 31,09 | 153M | 18.922 |
| 19/06/2023 | 3,17% | 0,95 | 30,95 | 29,97 | 29,82 | 31,54 | 151M | 15.615 |
| 16/06/2023 | 1,76% | 0,52 | 30,00 | 29,99 | 29,11 | 30,45 | 243M | 20.962 |
| 15/06/2023 | 6,43% | 1,78 | 29,48 | 27,91 | 27,91 | 30,20 | 349M | 33.134 |
| 14/06/2023 | 3,59% | 0,96 | 27,70 | 27,31 | 26,94 | 27,85 | 209M | 30.094 |
| 13/06/2023 | -1,51% | -0,41 | 26,74 | 27,50 | 26,53 | 27,87 | 160M | 17.975 |
| 12/06/2023 | 6,01% | 1,54 | 27,15 | 28,68 | 26,75 | 28,93 | 272M | 30.494 |
| 09/06/2023 | 0,63% | 0,16 | 25,61 | 25,55 | 25,12 | 25,75 | 74M | 9.727 |
| 07/06/2023 | 2,41% | 0,60 | 25,45 | 24,90 | 24,79 | 25,55 | 81M | 13.556 |
| 06/06/2023 | 3,11% | 0,75 | 24,85 | 24,12 | 24,05 | 25,00 | 100M | 14.972 |
| 05/06/2023 | 1,05% | 0,25 | 24,10 | 24,19 | 23,97 | 24,55 | 59M | 8.801 |
| 02/06/2023 | 3,56% | 0,82 | 23,85 | 23,12 | 23,10 | 23,91 | 65M | 10.175 |
| 01/06/2023 | 2,54% | 0,57 | 23,03 | 22,66 | 22,35 | 23,25 | 66M | 11.570 |
| 31/05/2023 | -1,06% | -0,24 | 22,46 | 22,73 | 22,46 | 23,18 | 76M | 8.937 |
| 30/05/2023 | - | - | 22,70 | 23,17 | 22,45 | 23,18 | 68M | 10.032 |
Date,Open,High,Low,Close,Volume
08-Dec-23,17.70,18.16,17.29,17.63,124674398
07-Dec-23,17.41,17.70,17.13,17.68,88252961
06-Dec-23,17.49,17.85,17.32,17.41,109962074
05-Dec-23,17.83,18.35,17.35,17.44,127226147
04-Dec-23,17.80,18.23,17.26,17.90,154182163
01-Dec-23,18.36,18.75,17.10,18.01,352593079
30-Nov-23,20.07,20.85,18.75,19.13,142909173
29-Nov-23,20.06,21.21,20.00,20.45,93451104
28-Nov-23,20.01,20.28,19.74,20.00,40545605
27-Nov-23,20.20,20.32,19.92,20.02,56714259
24-Nov-23,20.26,20.45,20.08,20.21,34608820
23-Nov-23,20.13,20.40,20.01,20.26,29146792
22-Nov-23,19.87,20.49,19.81,20.08,50019026
21-Nov-23,20.33,20.36,19.88,19.88,66007279
20-Nov-23,20.01,20.50,20.00,20.25,74500764
17-Nov-23,19.86,20.45,19.84,20.02,66105605
16-Nov-23,20.02,20.04,19.48,19.81,86115130
14-Nov-23,19.49,20.24,19.49,20.02,106019158
13-Nov-23,19.64,19.86,19.18,19.48,71072351
10-Nov-23,19.67,20.08,18.96,19.71,125405289
09-Nov-23,21.00,21.26,19.50,19.98,369142490
08-Nov-23,17.64,18.10,17.25,17.28,50406909
07-Nov-23,17.60,17.83,17.19,17.64,63612289
06-Nov-23,17.70,18.38,17.65,17.73,50942831
03-Nov-23,16.88,17.69,16.83,17.66,59274861
01-Nov-23,16.06,16.52,15.75,16.52,60791573
31-Oct-23,16.56,16.64,16.00,16.07,61709283
30-Oct-23,17.61,17.75,16.57,16.58,96385430
27-Oct-23,17.71,18.13,17.48,17.54,38446979
26-Oct-23,17.66,17.83,17.50,17.76,47123958
25-Oct-23,18.05,18.06,17.47,17.66,47104298
24-Oct-23,18.42,18.63,18.02,18.04,35228866
23-Oct-23,18.08,18.54,17.94,18.35,46458094
20-Oct-23,18.40,18.62,18.14,18.21,30836945
19-Oct-23,18.48,18.80,18.31,18.58,41082373
18-Oct-23,18.70,18.84,18.51,18.51,48110049
17-Oct-23,18.56,19.42,18.49,18.87,61445355
16-Oct-23,18.99,19.12,18.67,18.70,51958797
13-Oct-23,19.15,19.45,18.94,19.01,47673360
11-Oct-23,19.52,19.84,19.23,19.31,46813834
10-Oct-23,19.21,19.59,19.02,19.59,91550372
09-Oct-23,18.90,19.18,18.77,19.18,35359824
06-Oct-23,19.12,19.30,18.76,19.11,54638646
05-Oct-23,19.54,19.82,19.17,19.40,41817015
04-Oct-23,19.80,19.96,19.53,19.60,43302327
03-Oct-23,20.00,20.18,19.74,19.74,54139396
02-Oct-23,20.36,20.80,20.05,20.09,42163846
29-Sep-23,20.52,20.93,20.52,20.52,55529730
28-Sep-23,20.22,20.35,19.91,20.33,63887078
27-Sep-23,20.30,20.60,20.17,20.23,50482995
26-Sep-23,20.80,20.88,20.27,20.27,55284333
25-Sep-23,20.44,20.93,20.27,20.85,88750646
22-Sep-23,21.38,21.50,20.40,20.59,106247908
21-Sep-23,21.80,22.08,21.26,21.29,119334292
20-Sep-23,22.54,22.57,21.65,22.13,230593944
19-Sep-23,23.21,23.36,22.65,23.08,153346219
18-Sep-23,22.06,23.70,22.06,23.21,179099353
15-Sep-23,22.54,22.76,21.93,21.93,109224492
14-Sep-23,22.48,22.84,22.17,22.62,83340946
13-Sep-23,22.78,23.06,22.37,22.43,77674059
12-Sep-23,23.30,23.60,22.80,22.85,98677863
11-Sep-23,24.25,24.42,23.32,23.38,101778954
08-Sep-23,23.70,24.48,23.38,24.15,115252031
06-Sep-23,22.59,24.05,22.43,23.85,146461891
05-Sep-23,22.54,22.75,22.03,22.63,75263600
04-Sep-23,22.04,22.99,21.45,22.57,61633344
01-Sep-23,22.19,22.47,22.05,22.31,71721893
31-Aug-23,22.46,22.71,22.12,22.24,44190618
30-Aug-23,22.38,22.94,22.38,22.58,57581594
29-Aug-23,22.49,22.68,21.23,22.52,127853390
28-Aug-23,22.05,22.73,21.95,22.59,71096126
25-Aug-23,22.57,22.71,22.04,22.13,57737590
24-Aug-23,22.72,22.77,22.26,22.65,46906476
23-Aug-23,22.70,23.00,22.41,22.88,62506396
22-Aug-23,22.40,22.73,22.10,22.64,62004839
21-Aug-23,23.01,23.01,22.27,22.34,57452340
18-Aug-23,22.50,23.06,22.50,23.01,54913979
17-Aug-23,23.01,23.34,22.53,22.67,76439294
16-Aug-23,23.77,23.89,22.91,22.96,109215683
15-Aug-23,23.61,24.40,23.43,23.75,83433571
14-Aug-23,24.08,24.15,23.56,23.56,74520905
11-Aug-23,24.69,24.95,23.93,24.13,100015085
10-Aug-23,23.49,25.69,23.41,24.99,201159222
09-Aug-23,23.50,24.22,23.01,23.39,111187679
08-Aug-23,23.09,23.86,22.75,23.85,90578618
07-Aug-23,23.79,23.79,23.19,23.32,92302573
04-Aug-23,24.64,24.65,23.65,23.65,111681425
03-Aug-23,24.63,24.82,24.26,24.41,89840793
02-Aug-23,25.02,25.03,24.39,24.57,59076647
01-Aug-23,25.30,25.42,24.95,25.12,51146653
31-Jul-23,24.59,25.40,24.52,25.40,73622430
28-Jul-23,24.61,24.75,24.22,24.57,52042525
27-Jul-23,25.26,25.38,24.50,24.51,78761142
26-Jul-23,25.51,25.93,25.14,25.35,62380003
25-Jul-23,25.51,26.10,25.30,25.65,97753424
24-Jul-23,24.69,25.37,24.69,25.08,62314255
21-Jul-23,24.28,24.75,24.12,24.69,80966549
20-Jul-23,25.05,25.05,24.17,24.58,151034159
19-Jul-23,25.68,25.78,24.66,24.72,102113733
18-Jul-23,25.80,25.99,25.32,25.59,64284969
17-Jul-23,26.03,26.26,25.71,25.79,72348772
14-Jul-23,26.19,26.19,25.54,26.00,144435624
13-Jul-23,26.85,26.85,26.07,26.09,87421325
12-Jul-23,26.45,27.28,26.13,26.18,142577337
11-Jul-23,26.73,26.73,25.94,26.08,114811433
10-Jul-23,26.90,27.04,26.33,26.62,87387107
07-Jul-23,26.99,27.27,26.98,27.05,54439681
06-Jul-23,27.55,27.56,26.82,26.97,89321495
05-Jul-23,27.97,28.26,27.45,27.66,235551416
04-Jul-23,28.37,29.20,28.02,28.94,245235966
03-Jul-23,27.77,28.25,27.45,27.47,61796682
30-Jun-23,28.93,29.15,27.62,27.86,162933401
29-Jun-23,28.35,29.27,28.23,29.03,73736536
28-Jun-23,28.40,29.08,28.22,28.41,61311000
27-Jun-23,28.60,28.98,28.12,28.55,62196620
26-Jun-23,28.88,29.37,28.55,28.64,59994937
23-Jun-23,28.87,29.32,28.05,29.12,151501940
22-Jun-23,29.37,29.46,28.30,28.85,145475340
21-Jun-23,30.00,30.29,29.28,29.55,97893169
20-Jun-23,31.09,31.09,29.65,30.05,153174233
19-Jun-23,29.97,31.54,29.82,30.95,151044442
16-Jun-23,29.99,30.45,29.11,30.00,243154719
15-Jun-23,27.91,30.20,27.91,29.48,349352939
14-Jun-23,27.31,27.85,26.94,27.70,208837542
13-Jun-23,27.50,27.87,26.53,26.74,159568793
12-Jun-23,28.68,28.93,26.75,27.15,271692031
09-Jun-23,25.55,25.75,25.12,25.61,74276452
07-Jun-23,24.90,25.55,24.79,25.45,81399945
06-Jun-23,24.12,25.00,24.05,24.85,100092704
05-Jun-23,24.19,24.55,23.97,24.10,59111341
02-Jun-23,23.12,23.91,23.10,23.85,64816437
01-Jun-23,22.66,23.25,22.35,23.03,66335011
31-May-23,22.73,23.18,22.46,22.46,75549385
30-May-23,23.17,23.18,22.45,22.70,68252479
*exoneração de responsabilidade e termos de uso