Cotação atual, histórico e gráfico do papel: BRPR3
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 |
| 19/10/2023 | 2,48% | 3,17 | 131,17 | 133,06 | 125,00 | 133,96 | 1M | 56 |
| 18/10/2023 | -17,42% | -27,00 | 128,00 | 151,43 | 128,00 | 151,61 | 2M | 96 |
| 17/10/2023 | -14,37% | -26,01 | 155,00 | 170,01 | 151,00 | 171,00 | 2M | 100 |
| 16/10/2023 | -13,85% | -29,09 | 181,01 | 207,99 | 181,01 | 207,99 | 2M | 69 |
| 13/10/2023 | -8,59% | -19,74 | 210,10 | 229,19 | 206,00 | 236,00 | 895K | 29 |
| 11/10/2023 | 8,39% | 17,80 | 229,84 | 212,49 | 212,49 | 239,99 | 526K | 21 |
| 10/10/2023 | -0,91% | -1,95 | 212,04 | 214,99 | 208,55 | 219,79 | 577K | 16 |
|
|
| 09/10/2023 | 2,77% | 5,77 | 213,99 | 205,01 | 205,01 | 214,00 | 106K | 5 |
| 06/10/2023 | 0,93% | 1,92 | 208,22 | 206,30 | 206,30 | 238,99 | 1M | 39 |
| 05/10/2023 | 25,02% | 41,29 | 206,30 | 151,80 | 150,00 | 266,06 | 2M | 69 |
| 04/10/2023 | -43,49% | -126,99 | 165,01 | 290,00 | 165,01 | 290,00 | 1M | 51 |
| 03/10/2023 | -28,78% | -118,01 | 292,00 | 400,20 | 292,00 | 439,00 | 5M | 123 |
| 02/10/2023 | -34,92% | -219,99 | 410,01 | 635,31 | 410,01 | 635,31 | 8M | 112 |
| 29/09/2023 | 0,95% | 5,90 | 630,00 | 638,31 | 598,42 | 638,31 | 2M | 25 |
| 28/09/2023 | -6,03% | -40,08 | 624,10 | 681,00 | 624,10 | 681,26 | 11M | 146 |
| 27/09/2023 | 2,77% | 17,93 | 664,18 | 657,68 | 629,69 | 664,18 | 4M | 50 |
| 26/09/2023 | -5,87% | -40,31 | 646,25 | 677,98 | 646,25 | 693,79 | 7M | 79 |
| 25/09/2023 | -5,95% | -43,45 | 686,56 | 767,93 | 686,56 | 767,93 | 10M | 99 |
| 22/09/2023 | -2,28% | -17,06 | 730,01 | 754,63 | 730,01 | 755,75 | 12M | 141 |
| 21/09/2023 | -4,22% | -32,93 | 747,07 | 764,21 | 747,07 | 785,39 | 7M | 64 |
| 20/09/2023 | 2,02% | 15,44 | 780,00 | 785,00 | 759,61 | 785,31 | 6M | 51 |
| 19/09/2023 | -0,49% | -3,73 | 764,56 | 765,38 | 730,77 | 794,96 | 9M | 88 |
| 18/09/2023 | 8,98% | 63,30 | 768,29 | 725,65 | 716,35 | 776,36 | 13M | 110 |
| 15/09/2023 | -21,67% | -195,01 | 704,99 | 905,45 | 704,99 | 945,45 | 12M | 112 |
| 14/09/2023 | 37,59% | 245,86 | 900,00 | 661,32 | 650,18 | 900,00 | 5M | 51 |
| 13/09/2023 | -0,89% | -5,86 | 654,14 | 640,27 | 617,67 | 668,33 | 39M | 518 |
| 12/09/2023 | 7,62% | 46,73 | 660,00 | 630,30 | 625,89 | 709,63 | 22M | 289 |
| 11/09/2023 | -11,46% | -79,36 | 613,27 | 681,87 | 545,02 | 682,01 | 6M | 55 |
| 08/09/2023 | 8,68% | 55,29 | 692,63 | 618,50 | 618,50 | 738,76 | 20M | 181 |
| 06/09/2023 | 31,14% | 151,34 | 637,34 | 490,25 | 488,74 | 674,47 | 11M | 152 |
| 05/09/2023 | 31,71% | 117,01 | 486,00 | 379,68 | 361,82 | 486,00 | 12M | 245 |
| 04/09/2023 | 6,96% | 24,00 | 368,99 | 349,99 | 336,02 | 368,99 | 7M | 166 |
| 01/09/2023 | -4,17% | -15,01 | 344,99 | 370,18 | 340,00 | 370,18 | 7M | 164 |
| 31/08/2023 | 370,96% | 283,56 | 360,00 | 325,03 | 317,16 | 360,00 | 6M | 128 |
| 30/08/2023 | 3,40% | 2,51 | 76,44 | 73,43 | 73,18 | 76,44 | 5M | 562 |
| 29/08/2023 | 0,63% | 0,46 | 73,93 | 72,97 | 71,62 | 74,80 | 5M | 446 |
| 28/08/2023 | 4,33% | 3,05 | 73,47 | 71,09 | 70,59 | 73,97 | 6M | 571 |
| 25/08/2023 | -2,33% | -1,68 | 70,42 | 70,21 | 70,21 | 73,20 | 6M | 694 |
| 24/08/2023 | 0,47% | 0,34 | 72,10 | 70,75 | 70,43 | 73,24 | 3M | 230 |
| 23/08/2023 | 2,51% | 1,76 | 71,76 | 69,60 | 69,02 | 73,37 | 6M | 686 |
| 22/08/2023 | -2,25% | -1,61 | 70,00 | 71,94 | 69,40 | 75,09 | 4M | 343 |
| 21/08/2023 | -0,33% | -0,24 | 71,61 | 71,29 | 69,40 | 72,98 | 5M | 552 |
| 18/08/2023 | 5,04% | 3,45 | 71,85 | 69,06 | 67,06 | 73,23 | 11M | 1.130 |
| 17/08/2023 | -14,52% | -11,62 | 68,40 | 81,67 | 68,40 | 84,95 | 11M | 1.127 |
| 16/08/2023 | -10,12% | -9,01 | 80,02 | 89,00 | 80,02 | 91,63 | 9M | 731 |
| 15/08/2023 | 7,97% | 6,57 | 89,03 | 82,52 | 82,52 | 89,52 | 8M | 547 |
| 14/08/2023 | -11,63% | -10,85 | 82,46 | 92,11 | 82,46 | 94,46 | 16M | 1.440 |
| 11/08/2023 | 3,70% | 3,33 | 93,31 | 90,01 | 87,87 | 93,48 | 8M | 671 |
| 10/08/2023 | 7,12% | 5,98 | 89,98 | 83,12 | 83,12 | 90,70 | 8M | 684 |
| 09/08/2023 | -6,57% | -5,91 | 84,00 | 89,00 | 84,00 | 93,29 | 7M | 576 |
| 08/08/2023 | 4,40% | 3,79 | 89,91 | 84,64 | 82,02 | 89,91 | 9M | 584 |
| 07/08/2023 | 5,35% | 4,37 | 86,12 | 81,75 | 78,90 | 86,12 | 6M | 527 |
| 04/08/2023 | -5,56% | -4,81 | 81,75 | 86,56 | 81,62 | 92,01 | 9M | 719 |
| 03/08/2023 | 3,01% | 2,53 | 86,56 | 83,96 | 82,25 | 88,02 | 4M | 363 |
| 02/08/2023 | 7,40% | 5,79 | 84,03 | 78,05 | 75,03 | 86,55 | 6M | 346 |
| 01/08/2023 | -5,20% | -4,29 | 78,24 | 82,49 | 78,24 | 85,50 | 12M | 964 |
| 31/07/2023 | 5,43% | 4,25 | 82,53 | 77,00 | 76,80 | 85,68 | 10M | 846 |
| 28/07/2023 | 5,06% | 3,77 | 78,28 | 74,10 | 74,10 | 78,85 | 9M | 883 |
| 27/07/2023 | -0,92% | -0,69 | 74,51 | 75,00 | 69,77 | 76,85 | 10M | 1.014 |
| 26/07/2023 | -2,25% | -1,73 | 75,20 | 75,64 | 75,06 | 77,95 | 1M | 125 |
| 25/07/2023 | -6,07% | -4,97 | 76,93 | 82,01 | 76,93 | 82,68 | 2M | 153 |
| 24/07/2023 | -7,32% | -6,47 | 81,90 | 88,37 | 81,90 | 89,63 | 3M | 254 |
| 21/07/2023 | -2,48% | -2,25 | 88,37 | 91,00 | 88,37 | 92,28 | 3M | 221 |
| 20/07/2023 | -2,68% | -2,50 | 90,62 | 92,30 | 90,62 | 94,05 | 6M | 458 |
| 19/07/2023 | 0,13% | 0,12 | 93,12 | 93,00 | 90,01 | 98,20 | 5M | 394 |
| 18/07/2023 | 2,19% | 1,99 | 93,00 | 91,01 | 88,11 | 93,04 | 12M | 954 |
| 17/07/2023 | -6,61% | -6,44 | 91,01 | 96,20 | 89,92 | 96,20 | 10M | 697 |
| 14/07/2023 | 1,61% | 1,54 | 97,45 | 94,00 | 90,08 | 97,50 | 11M | 932 |
| 13/07/2023 | 2,54% | 2,38 | 95,91 | 93,80 | 91,57 | 101,18 | 9M | 679 |
| 12/07/2023 | -11,31% | -11,93 | 93,53 | 107,85 | 93,39 | 108,09 | 13M | 915 |
| 11/07/2023 | 3,35% | 3,42 | 105,46 | 101,76 | 99,66 | 108,00 | 14M | 1.062 |
| 10/07/2023 | 6,56% | 6,28 | 102,04 | 95,47 | 92,64 | 102,41 | 8M | 548 |
| 07/07/2023 | 2,75% | 2,56 | 95,76 | 92,56 | 90,32 | 95,76 | 8M | 632 |
| 06/07/2023 | -3,92% | -3,80 | 93,20 | 96,42 | 90,65 | 96,42 | 9M | 761 |
| 05/07/2023 | 1,04% | 1,00 | 97,00 | 96,04 | 91,11 | 97,56 | 3M | 202 |
| 04/07/2023 | 4,04% | 3,73 | 96,00 | 93,00 | 92,60 | 99,60 | 10M | 742 |
| 03/07/2023 | 13,58% | 11,03 | 92,27 | 82,32 | 82,32 | 96,50 | 4M | 325 |
| 30/06/2023 | 2,10% | 1,67 | 81,24 | 79,57 | 78,93 | 83,14 | 3M | 203 |
| 29/06/2023 | 6,48% | 4,84 | 79,57 | 74,73 | 74,30 | 80,87 | 6M | 602 |
| 28/06/2023 | -3,42% | -2,65 | 74,73 | 77,03 | 74,23 | 79,00 | 3M | 288 |
| 27/06/2023 | -5,63% | -4,62 | 77,38 | 82,03 | 77,38 | 83,26 | 11M | 1.017 |
| 26/06/2023 | 1,49% | 1,20 | 82,00 | 78,96 | 78,00 | 82,00 | 6M | 512 |
| 23/06/2023 | 0,86% | 0,69 | 80,80 | 80,62 | 74,12 | 81,28 | 4M | 308 |
| 22/06/2023 | 11,11% | 8,01 | 80,11 | 73,00 | 71,43 | 80,11 | 3M | 231 |
| 21/06/2023 | 0,03% | 0,02 | 72,10 | 70,97 | 70,85 | 75,00 | 5M | 494 |
| 20/06/2023 | 4,27% | 2,95 | 72,08 | 68,55 | 68,24 | 72,08 | 4M | 396 |
| 19/06/2023 | -1,24% | -0,87 | 69,13 | 70,00 | 68,67 | 73,13 | 8M | 728 |
| 16/06/2023 | -5,85% | -4,35 | 70,00 | 74,35 | 68,64 | 77,03 | 15M | 982 |
| 15/06/2023 | 4,38% | 3,12 | 74,35 | 73,35 | 71,15 | 76,75 | 5M | 432 |
| 14/06/2023 | 6,86% | 4,57 | 71,23 | 66,71 | 65,15 | 72,24 | 3M | 214 |
| 13/06/2023 | 0,48% | 0,32 | 66,66 | 65,77 | 65,77 | 67,65 | 798K | 84 |
| 12/06/2023 | 2,08% | 1,35 | 66,34 | 65,00 | 63,50 | 67,99 | 3M | 224 |
| 09/06/2023 | 3,04% | 1,92 | 64,99 | 64,00 | 62,44 | 65,00 | 3M | 206 |
| 07/06/2023 | -6,74% | -4,56 | 63,07 | 67,87 | 62,31 | 68,58 | 2M | 192 |
| 06/06/2023 | -1,28% | -0,88 | 67,63 | 68,43 | 66,38 | 71,69 | 6M | 501 |
| 05/06/2023 | 8,75% | 5,51 | 68,51 | 61,78 | 61,12 | 69,31 | 5M | 364 |
| 02/06/2023 | 4,13% | 2,50 | 63,00 | 60,15 | 60,15 | 63,69 | 2M | 215 |
| 01/06/2023 | -1,10% | -0,67 | 60,50 | 62,00 | 58,47 | 62,86 | 3M | 283 |
| 31/05/2023 | -8,36% | -5,58 | 61,17 | 65,75 | 60,97 | 67,92 | 5M | 399 |
| 30/05/2023 | 16,68% | 9,54 | 66,75 | 56,91 | 56,91 | 66,75 | 3M | 299 |
| 29/05/2023 | -1,48% | -0,86 | 57,21 | 58,00 | 57,02 | 58,24 | 628K | 74 |
| 26/05/2023 | 0,62% | 0,36 | 58,07 | 58,01 | 57,94 | 59,67 | 1M | 109 |
| 25/05/2023 | -5,18% | -3,15 | 57,71 | 60,77 | 57,02 | 60,77 | 2M | 202 |
| 24/05/2023 | 2,20% | 1,31 | 60,86 | 59,20 | 57,67 | 60,86 | 4M | 392 |
| 23/05/2023 | -9,22% | -6,05 | 59,55 | 65,97 | 58,78 | 67,00 | 5M | 392 |
| 22/05/2023 | 13,55% | 7,83 | 65,60 | 57,22 | 56,65 | 65,60 | 4M | 353 |
| 19/05/2023 | 1,73% | 0,98 | 57,77 | 57,47 | 55,93 | 60,65 | 3M | 253 |
| 18/05/2023 | -9,67% | -6,08 | 56,79 | 61,83 | 56,73 | 63,24 | 5M | 505 |
| 17/05/2023 | 11,04% | 6,25 | 62,87 | 57,30 | 56,61 | 63,01 | 3M | 245 |
| 16/05/2023 | 2,41% | 1,33 | 56,62 | 54,77 | 53,62 | 58,41 | 8M | 972 |
| 15/05/2023 | 6,90% | 3,57 | 55,29 | 51,48 | 51,00 | 55,67 | 4M | 496 |
| 12/05/2023 | -8,49% | -4,80 | 51,72 | 56,86 | 49,27 | 59,00 | 7M | 974 |
| 11/05/2023 | 6,52% | 3,46 | 56,52 | 53,31 | 52,89 | 57,66 | 5M | 507 |
| 10/05/2023 | 3,13% | 1,61 | 53,06 | 50,83 | 48,07 | 53,25 | 10M | 1.160 |
| 09/05/2023 | -15,36% | -9,34 | 51,45 | 61,41 | 51,44 | 61,41 | 8M | 765 |
| 08/05/2023 | -4,87% | -3,11 | 60,79 | 63,65 | 60,79 | 63,65 | 7M | 567 |
| 05/05/2023 | 0,00% | 0,00 | 63,90 | 63,00 | 62,91 | 63,90 | 4M | 323 |
| 04/05/2023 | 0,05% | 0,03 | 63,90 | 63,41 | 63,15 | 63,90 | 3M | 232 |
| 03/05/2023 | -0,05% | -0,03 | 63,87 | 63,56 | 63,45 | 63,87 | 2M | 186 |
| 02/05/2023 | 0,71% | 0,45 | 63,90 | 63,89 | 63,47 | 63,90 | 1M | 92 |
| 28/04/2023 | -0,61% | -0,39 | 63,45 | 63,84 | 63,45 | 63,94 | 11M | 622 |
| 27/04/2023 | 0,00% | 0,00 | 63,84 | 63,83 | 63,43 | 63,84 | 6M | 400 |
| 26/04/2023 | 0,71% | 0,45 | 63,84 | 63,71 | 63,35 | 63,84 | 7M | 498 |
| 25/04/2023 | -0,41% | -0,26 | 63,39 | 63,60 | 63,35 | 63,76 | 2M | 190 |
| 24/04/2023 | 0,08% | 0,05 | 63,65 | 63,33 | 63,33 | 63,90 | 12M | 515 |
| 20/04/2023 | 0,08% | 0,05 | 63,60 | 63,72 | 63,60 | 63,94 | 5M | 234 |
| 19/04/2023 | 0,05% | 0,03 | 63,55 | 63,10 | 63,10 | 63,89 | 5M | 451 |
| 18/04/2023 | -0,66% | -0,42 | 63,52 | 63,94 | 63,38 | 63,94 | 1M | 175 |
| 17/04/2023 | 0,85% | 0,54 | 63,94 | 63,34 | 63,08 | 63,94 | 9M | 518 |
| 14/04/2023 | -0,91% | -0,58 | 63,40 | 63,84 | 63,26 | 63,94 | 12M | 446 |
| 13/04/2023 | 0,30% | 0,19 | 63,98 | 63,78 | 63,29 | 63,99 | 4M | 402 |
| 12/04/2023 | 1,05% | 0,66 | 63,79 | 63,29 | 63,24 | 63,80 | 8M | 746 |
| 11/04/2023 | -0,13% | -0,08 | 63,13 | 63,96 | 63,10 | 63,99 | 10M | 779 |
| 10/04/2023 | - | - | 63,21 | 63,66 | 63,21 | 64,36 | 12M | 897 |
Date,Open,High,Low,Close,Volume
19-Oct-23,133.06,133.96,125.00,131.17,1384852
18-Oct-23,151.43,151.61,128.00,128.00,2403470
17-Oct-23,170.01,171.00,151.00,155.00,2281010
16-Oct-23,207.99,207.99,181.01,181.01,1912766
13-Oct-23,229.19,236.00,206.00,210.10,895227
11-Oct-23,212.49,239.99,212.49,229.84,525565
10-Oct-23,214.99,219.79,208.55,212.04,577476
09-Oct-23,205.01,214.00,205.01,213.99,106098
06-Oct-23,206.30,238.99,206.30,208.22,1131093
05-Oct-23,151.80,266.06,150.00,206.30,1789206
04-Oct-23,290.00,290.00,165.01,165.01,1217169
03-Oct-23,400.20,439.00,292.00,292.00,5153093
02-Oct-23,635.31,635.31,410.01,410.01,7775649
29-Sep-23,638.31,638.31,598.42,630.00,2138351
28-Sep-23,681.00,681.26,624.10,624.10,10962448
27-Sep-23,657.68,664.18,629.69,664.18,3542389
26-Sep-23,677.98,693.79,646.25,646.25,7177416
25-Sep-23,767.93,767.93,686.56,686.56,10013051
22-Sep-23,754.63,755.75,730.01,730.01,12453011
21-Sep-23,764.21,785.39,747.07,747.07,7314066
20-Sep-23,785.00,785.31,759.61,780.00,5690884
19-Sep-23,765.38,794.96,730.77,764.56,9109567
18-Sep-23,725.65,776.36,716.35,768.29,12918857
15-Sep-23,905.45,945.45,704.99,704.99,11896682
14-Sep-23,661.32,900.00,650.18,900.00,5169355
13-Sep-23,640.27,668.33,617.67,654.14,38703795
12-Sep-23,630.30,709.63,625.89,660.00,21873987
11-Sep-23,681.87,682.01,545.02,613.27,5586890
08-Sep-23,618.50,738.76,618.50,692.63,19882712
06-Sep-23,490.25,674.47,488.74,637.34,10525557
05-Sep-23,379.68,486.00,361.82,486.00,11569474
04-Sep-23,349.99,368.99,336.02,368.99,7367653
01-Sep-23,370.18,370.18,340.00,344.99,7377218
31-Aug-23,325.03,360.00,317.16,360.00,5699776
30-Aug-23,73.43,76.44,73.18,76.44,5124104
29-Aug-23,72.97,74.80,71.62,73.93,4881509
28-Aug-23,71.09,73.97,70.59,73.47,6190418
25-Aug-23,70.21,73.20,70.21,70.42,6332425
24-Aug-23,70.75,73.24,70.43,72.10,3425585
23-Aug-23,69.60,73.37,69.02,71.76,6272277
22-Aug-23,71.94,75.09,69.40,70.00,4396583
21-Aug-23,71.29,72.98,69.40,71.61,5226855
18-Aug-23,69.06,73.23,67.06,71.85,11138638
17-Aug-23,81.67,84.95,68.40,68.40,11402259
16-Aug-23,89.00,91.63,80.02,80.02,8650363
15-Aug-23,82.52,89.52,82.52,89.03,7557480
14-Aug-23,92.11,94.46,82.46,82.46,15562348
11-Aug-23,90.01,93.48,87.87,93.31,8382267
10-Aug-23,83.12,90.70,83.12,89.98,7801823
09-Aug-23,89.00,93.29,84.00,84.00,7428753
08-Aug-23,84.64,89.91,82.02,89.91,8895891
07-Aug-23,81.75,86.12,78.90,86.12,6132004
04-Aug-23,86.56,92.01,81.62,81.75,9159280
03-Aug-23,83.96,88.02,82.25,86.56,4275688
02-Aug-23,78.05,86.55,75.03,84.03,6027787
01-Aug-23,82.49,85.50,78.24,78.24,11616389
31-Jul-23,77.00,85.68,76.80,82.53,10153471
28-Jul-23,74.10,78.85,74.10,78.28,9143211
27-Jul-23,75.00,76.85,69.77,74.51,10049223
26-Jul-23,75.64,77.95,75.06,75.20,1235749
25-Jul-23,82.01,82.68,76.93,76.93,1638419
24-Jul-23,88.37,89.63,81.90,81.90,2896485
21-Jul-23,91.00,92.28,88.37,88.37,2959066
20-Jul-23,92.30,94.05,90.62,90.62,5540616
19-Jul-23,93.00,98.20,90.01,93.12,5076250
18-Jul-23,91.01,93.04,88.11,93.00,12197311
17-Jul-23,96.20,96.20,89.92,91.01,9980344
14-Jul-23,94.00,97.50,90.08,97.45,11220357
13-Jul-23,93.80,101.18,91.57,95.91,8575190
12-Jul-23,107.85,108.09,93.39,93.53,13133746
11-Jul-23,101.76,108.00,99.66,105.46,14333755
10-Jul-23,95.47,102.41,92.64,102.04,8118607
07-Jul-23,92.56,95.76,90.32,95.76,8378522
06-Jul-23,96.42,96.42,90.65,93.20,8814176
05-Jul-23,96.04,97.56,91.11,97.00,2603296
04-Jul-23,93.00,99.60,92.60,96.00,9895106
03-Jul-23,82.32,96.50,82.32,92.27,4420848
30-Jun-23,79.57,83.14,78.93,81.24,2856361
29-Jun-23,74.73,80.87,74.30,79.57,5721734
28-Jun-23,77.03,79.00,74.23,74.73,3410685
27-Jun-23,82.03,83.26,77.38,77.38,10599551
26-Jun-23,78.96,82.00,78.00,82.00,6104839
23-Jun-23,80.62,81.28,74.12,80.80,4048389
22-Jun-23,73.00,80.11,71.43,80.11,2994634
21-Jun-23,70.97,75.00,70.85,72.10,5266851
20-Jun-23,68.55,72.08,68.24,72.08,4267896
19-Jun-23,70.00,73.13,68.67,69.13,7648091
16-Jun-23,74.35,77.03,68.64,70.00,14997651
15-Jun-23,73.35,76.75,71.15,74.35,4586400
14-Jun-23,66.71,72.24,65.15,71.23,2966804
13-Jun-23,65.77,67.65,65.77,66.66,798125
12-Jun-23,65.00,67.99,63.50,66.34,2669000
09-Jun-23,64.00,65.00,62.44,64.99,2657600
07-Jun-23,67.87,68.58,62.31,63.07,2071313
06-Jun-23,68.43,71.69,66.38,67.63,5654394
05-Jun-23,61.78,69.31,61.12,68.51,5073671
02-Jun-23,60.15,63.69,60.15,63.00,2250861
01-Jun-23,62.00,62.86,58.47,60.50,3388309
31-May-23,65.75,67.92,60.97,61.17,4848785
30-May-23,56.91,66.75,56.91,66.75,3338269
29-May-23,58.00,58.24,57.02,57.21,628357
26-May-23,58.01,59.67,57.94,58.07,1112077
25-May-23,60.77,60.77,57.02,57.71,1895283
24-May-23,59.20,60.86,57.67,60.86,4043358
23-May-23,65.97,67.00,58.78,59.55,4573729
22-May-23,57.22,65.60,56.65,65.60,3970615
19-May-23,57.47,60.65,55.93,57.77,2659223
18-May-23,61.83,63.24,56.73,56.79,5141304
17-May-23,57.30,63.01,56.61,62.87,2574931
16-May-23,54.77,58.41,53.62,56.62,8406184
15-May-23,51.48,55.67,51.00,55.29,4205409
12-May-23,56.86,59.00,49.27,51.72,7386690
11-May-23,53.31,57.66,52.89,56.52,4584064
10-May-23,50.83,53.25,48.07,53.06,9528352
09-May-23,61.41,61.41,51.44,51.45,7746631
08-May-23,63.65,63.65,60.79,60.79,6556430
05-May-23,63.00,63.90,62.91,63.90,4491961
04-May-23,63.41,63.90,63.15,63.90,3208480
03-May-23,63.56,63.87,63.45,63.87,2105769
02-May-23,63.89,63.90,63.47,63.90,1057788
28-Apr-23,63.84,63.94,63.45,63.45,11180821
27-Apr-23,63.83,63.84,63.43,63.84,5778942
26-Apr-23,63.71,63.84,63.35,63.84,6630943
25-Apr-23,63.60,63.76,63.35,63.39,1594492
24-Apr-23,63.33,63.90,63.33,63.65,11751215
20-Apr-23,63.72,63.94,63.60,63.60,5113686
19-Apr-23,63.10,63.89,63.10,63.55,4781396
18-Apr-23,63.94,63.94,63.38,63.52,1405540
17-Apr-23,63.34,63.94,63.08,63.94,9360099
14-Apr-23,63.84,63.94,63.26,63.40,12198843
13-Apr-23,63.78,63.99,63.29,63.98,4468816
12-Apr-23,63.29,63.80,63.24,63.79,7598856
11-Apr-23,63.96,63.99,63.10,63.13,9763048
10-Apr-23,63.66,64.36,63.21,63.21,12437861
*exoneração de responsabilidade e termos de uso