Cotação atual, histórico e gráfico do papel: BRSR3
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 | -1,91% | -0,25 | 12,82 | 13,06 | 12,77 | 13,06 | 234K | 80 |
07/12/2023 | 2,27% | 0,29 | 13,07 | 12,99 | 12,82 | 13,09 | 102K | 54 |
06/12/2023 | -1,62% | -0,21 | 12,78 | 13,01 | 12,78 | 13,10 | 135K | 68 |
05/12/2023 | 0,78% | 0,10 | 12,99 | 12,88 | 12,80 | 13,00 | 122K | 45 |
04/12/2023 | 1,34% | 0,17 | 12,89 | 12,72 | 12,69 | 12,89 | 147K | 60 |
01/12/2023 | 0,16% | 0,02 | 12,72 | 12,70 | 12,62 | 13,02 | 77K | 41 |
30/11/2023 | 0,79% | 0,10 | 12,70 | 12,62 | 12,59 | 12,96 | 50K | 30 |
29/11/2023 | 0,72% | 0,09 | 12,60 | 12,50 | 12,27 | 12,80 | 144K | 52 |
28/11/2023 | 1,71% | 0,21 | 12,51 | 12,45 | 12,04 | 12,51 | 212K | 50 |
27/11/2023 | 1,40% | 0,17 | 12,30 | 12,28 | 11,98 | 12,48 | 225K | 69 |
24/11/2023 | -2,96% | -0,37 | 12,13 | 12,50 | 11,77 | 12,50 | 253K | 140 |
|
23/11/2023 | 2,29% | 0,28 | 12,50 | 12,22 | 12,22 | 12,60 | 67K | 47 |
22/11/2023 | 0,66% | 0,08 | 12,22 | 12,29 | 12,12 | 12,49 | 195K | 129 |
21/11/2023 | -3,65% | -0,46 | 12,14 | 12,55 | 12,13 | 12,57 | 124K | 88 |
20/11/2023 | 3,96% | 0,48 | 12,60 | 12,12 | 11,97 | 12,60 | 238K | 115 |
17/11/2023 | -1,22% | -0,15 | 12,12 | 12,27 | 12,12 | 12,50 | 108K | 43 |
16/11/2023 | 1,32% | 0,16 | 12,27 | 12,27 | 12,14 | 12,28 | 25K | 14 |
14/11/2023 | -0,08% | -0,01 | 12,11 | 12,08 | 11,70 | 12,44 | 191K | 73 |
13/11/2023 | 0,00% | 0,00 | 12,12 | 12,13 | 12,08 | 12,29 | 30K | 18 |
10/11/2023 | 1,42% | 0,17 | 12,12 | 11,99 | 11,70 | 12,30 | 126K | 38 |
09/11/2023 | -0,58% | -0,07 | 11,95 | 12,04 | 11,79 | 12,15 | 95K | 27 |
08/11/2023 | 2,39% | 0,28 | 12,02 | 11,73 | 11,73 | 12,06 | 103K | 35 |
07/11/2023 | -0,09% | -0,01 | 11,74 | 11,71 | 11,60 | 11,87 | 97K | 38 |
06/11/2023 | -3,45% | -0,42 | 11,75 | 12,07 | 11,61 | 12,07 | 130K | 69 |
03/11/2023 | 4,82% | 0,56 | 12,17 | 11,64 | 11,64 | 12,19 | 35K | 17 |
01/11/2023 | 0,52% | 0,06 | 11,61 | 11,50 | 11,50 | 12,03 | 50K | 31 |
31/10/2023 | 0,43% | 0,05 | 11,55 | 11,50 | 11,50 | 11,71 | 110K | 42 |
30/10/2023 | -0,61% | -0,07 | 11,50 | 11,57 | 11,50 | 11,65 | 121K | 33 |
27/10/2023 | -0,17% | -0,02 | 11,57 | 11,61 | 11,44 | 11,63 | 66K | 25 |
26/10/2023 | 2,57% | 0,29 | 11,59 | 11,51 | 11,37 | 11,69 | 36K | 18 |
25/10/2023 | -2,08% | -0,24 | 11,30 | 11,54 | 11,30 | 11,57 | 76K | 37 |
24/10/2023 | 0,26% | 0,03 | 11,54 | 11,50 | 11,22 | 11,57 | 291K | 91 |
23/10/2023 | -1,20% | -0,14 | 11,51 | 11,55 | 11,51 | 11,67 | 55K | 29 |
20/10/2023 | 0,26% | 0,03 | 11,65 | 11,65 | 11,57 | 11,65 | 48K | 23 |
19/10/2023 | 0,09% | 0,01 | 11,62 | 11,75 | 11,62 | 11,85 | 26K | 10 |
18/10/2023 | -2,19% | -0,26 | 11,61 | 11,86 | 11,56 | 11,86 | 56K | 19 |
17/10/2023 | -0,25% | -0,03 | 11,87 | 11,95 | 11,65 | 11,95 | 44K | 28 |
16/10/2023 | -1,08% | -0,13 | 11,90 | 12,09 | 11,70 | 12,13 | 39K | 23 |
13/10/2023 | -0,74% | -0,09 | 12,03 | 12,11 | 11,90 | 12,12 | 71K | 36 |
11/10/2023 | 0,50% | 0,06 | 12,12 | 12,06 | 11,99 | 12,16 | 46K | 28 |
10/10/2023 | 0,08% | 0,01 | 12,06 | 12,12 | 12,05 | 12,19 | 36K | 22 |
09/10/2023 | -2,03% | -0,25 | 12,05 | 12,17 | 12,03 | 12,17 | 83K | 40 |
06/10/2023 | 0,57% | 0,07 | 12,30 | 12,20 | 12,10 | 12,50 | 49K | 26 |
05/10/2023 | -0,97% | -0,12 | 12,23 | 12,31 | 12,21 | 12,42 | 56K | 26 |
04/10/2023 | 0,00% | 0,00 | 12,35 | 12,45 | 12,20 | 12,45 | 49K | 23 |
03/10/2023 | -1,04% | -0,13 | 12,35 | 12,35 | 12,30 | 12,44 | 67K | 24 |
02/10/2023 | -1,96% | -0,25 | 12,48 | 12,72 | 12,48 | 12,89 | 83K | 40 |
29/09/2023 | 1,27% | 0,16 | 12,73 | 12,67 | 12,67 | 13,00 | 22K | 12 |
28/09/2023 | 1,05% | 0,13 | 12,57 | 12,53 | 12,48 | 12,57 | 88K | 17 |
27/09/2023 | -0,96% | -0,12 | 12,44 | 12,72 | 12,44 | 12,76 | 25K | 17 |
26/09/2023 | -2,10% | -0,27 | 12,56 | 12,83 | 12,52 | 12,93 | 96K | 37 |
25/09/2023 | -1,46% | -0,19 | 12,83 | 13,04 | 12,74 | 13,05 | 44K | 26 |
22/09/2023 | -0,91% | -0,12 | 13,02 | 13,15 | 12,90 | 13,25 | 139K | 44 |
21/09/2023 | 0,00% | 0,00 | 13,14 | 12,92 | 12,87 | 13,15 | 42K | 23 |
20/09/2023 | 1,70% | 0,22 | 13,14 | 12,80 | 12,61 | 13,15 | 129K | 52 |
19/09/2023 | 1,33% | 0,17 | 12,92 | 12,88 | 12,88 | 12,92 | 17K | 11 |
18/09/2023 | -0,47% | -0,06 | 12,75 | 12,74 | 12,67 | 12,87 | 49K | 29 |
15/09/2023 | 0,47% | 0,06 | 12,81 | 12,75 | 12,70 | 12,92 | 127K | 48 |
14/09/2023 | -5,56% | -0,75 | 12,75 | 13,23 | 12,50 | 13,31 | 509K | 132 |
13/09/2023 | 3,85% | 0,50 | 13,50 | 13,13 | 13,13 | 13,89 | 283K | 73 |
12/09/2023 | 1,33% | 0,17 | 13,00 | 12,94 | 12,94 | 13,21 | 206K | 42 |
11/09/2023 | 1,34% | 0,17 | 12,83 | 12,89 | 12,82 | 13,28 | 292K | 70 |
08/09/2023 | -0,39% | -0,05 | 12,66 | 12,69 | 12,66 | 12,90 | 27K | 20 |
06/09/2023 | 0,47% | 0,06 | 12,71 | 12,65 | 12,65 | 13,05 | 56K | 26 |
05/09/2023 | -0,24% | -0,03 | 12,65 | 12,75 | 12,57 | 13,01 | 143K | 47 |
04/09/2023 | -2,08% | -0,27 | 12,68 | 12,95 | 12,68 | 12,99 | 38K | 23 |
01/09/2023 | 1,73% | 0,22 | 12,95 | 12,79 | 12,68 | 12,95 | 140K | 60 |
31/08/2023 | -1,47% | -0,19 | 12,73 | 12,93 | 12,55 | 12,96 | 69K | 41 |
30/08/2023 | -1,82% | -0,24 | 12,92 | 13,06 | 12,62 | 13,06 | 134K | 77 |
29/08/2023 | 0,46% | 0,06 | 13,16 | 13,00 | 13,00 | 13,19 | 33K | 15 |
28/08/2023 | -0,76% | -0,10 | 13,10 | 13,10 | 13,00 | 13,10 | 51K | 13 |
25/08/2023 | -2,22% | -0,30 | 13,20 | 13,39 | 12,84 | 13,47 | 106K | 56 |
24/08/2023 | 1,58% | 0,21 | 13,50 | 13,29 | 13,29 | 13,60 | 24K | 12 |
23/08/2023 | 0,68% | 0,09 | 13,29 | 13,12 | 13,12 | 13,42 | 41K | 21 |
22/08/2023 | 0,38% | 0,05 | 13,20 | 13,10 | 13,10 | 13,37 | 35K | 10 |
21/08/2023 | -0,30% | -0,04 | 13,15 | 13,18 | 12,75 | 13,18 | 91K | 58 |
18/08/2023 | -2,22% | -0,30 | 13,19 | 13,48 | 13,00 | 13,48 | 78K | 52 |
17/08/2023 | 0,22% | 0,03 | 13,49 | 13,39 | 13,11 | 13,49 | 76K | 27 |
16/08/2023 | 3,46% | 0,45 | 13,46 | 13,16 | 12,85 | 13,46 | 111K | 48 |
15/08/2023 | -4,76% | -0,65 | 13,01 | 13,95 | 12,62 | 13,95 | 229K | 74 |
14/08/2023 | -0,07% | -0,01 | 13,66 | 13,67 | 13,63 | 13,93 | 18K | 10 |
11/08/2023 | -0,29% | -0,04 | 13,67 | 13,62 | 13,53 | 13,70 | 46K | 25 |
10/08/2023 | -0,51% | -0,07 | 13,71 | 13,78 | 13,71 | 13,90 | 39K | 14 |
09/08/2023 | -0,72% | -0,10 | 13,78 | 13,88 | 13,73 | 13,94 | 36K | 14 |
08/08/2023 | 0,43% | 0,06 | 13,88 | 13,82 | 13,71 | 13,95 | 192K | 46 |
07/08/2023 | -1,29% | -0,18 | 13,82 | 14,00 | 13,82 | 14,04 | 72K | 28 |
04/08/2023 | -0,99% | -0,14 | 14,00 | 14,14 | 14,00 | 14,22 | 48K | 25 |
03/08/2023 | -0,56% | -0,08 | 14,14 | 14,41 | 13,85 | 14,41 | 71K | 39 |
02/08/2023 | 1,21% | 0,17 | 14,22 | 14,05 | 14,01 | 14,26 | 95K | 40 |
01/08/2023 | -0,71% | -0,10 | 14,05 | 14,15 | 13,97 | 14,53 | 111K | 50 |
31/07/2023 | 0,14% | 0,02 | 14,15 | 14,13 | 14,13 | 14,32 | 44K | 21 |
28/07/2023 | 2,39% | 0,33 | 14,13 | 13,91 | 13,91 | 14,17 | 24K | 14 |
27/07/2023 | -3,83% | -0,55 | 13,80 | 14,09 | 13,80 | 14,10 | 97K | 26 |
26/07/2023 | -1,03% | -0,15 | 14,35 | 14,39 | 14,22 | 14,43 | 44K | 29 |
25/07/2023 | -0,41% | -0,06 | 14,50 | 14,56 | 14,50 | 14,69 | 51K | 21 |
24/07/2023 | 0,62% | 0,09 | 14,56 | 14,47 | 14,40 | 14,65 | 38K | 21 |
21/07/2023 | -0,21% | -0,03 | 14,47 | 14,51 | 14,45 | 14,69 | 66K | 23 |
20/07/2023 | -0,55% | -0,08 | 14,50 | 14,57 | 14,50 | 14,60 | 20K | 9 |
19/07/2023 | -0,61% | -0,09 | 14,58 | 14,42 | 14,38 | 14,61 | 25K | 13 |
18/07/2023 | 0,96% | 0,14 | 14,67 | 14,52 | 14,31 | 14,68 | 35K | 22 |
17/07/2023 | 0,14% | 0,02 | 14,53 | 14,51 | 14,28 | 14,61 | 76K | 28 |
14/07/2023 | -1,09% | -0,16 | 14,51 | 14,56 | 14,51 | 14,72 | 32K | 17 |
13/07/2023 | 0,07% | 0,01 | 14,67 | 14,63 | 14,51 | 14,74 | 48K | 22 |
12/07/2023 | -0,14% | -0,02 | 14,66 | 14,72 | 14,64 | 14,79 | 65K | 13 |
11/07/2023 | -1,14% | -0,17 | 14,68 | 14,85 | 14,68 | 14,85 | 87K | 27 |
10/07/2023 | 0,34% | 0,05 | 14,85 | 14,76 | 14,66 | 14,85 | 35K | 17 |
07/07/2023 | 0,34% | 0,05 | 14,80 | 14,65 | 14,65 | 14,83 | 121K | 29 |
06/07/2023 | 0,96% | 0,14 | 14,75 | 14,85 | 14,63 | 14,90 | 78K | 20 |
05/07/2023 | 0,07% | 0,01 | 14,61 | 14,59 | 14,51 | 14,66 | 53K | 19 |
04/07/2023 | -0,48% | -0,07 | 14,60 | 14,65 | 14,51 | 14,66 | 32K | 19 |
03/07/2023 | -1,41% | -0,21 | 14,67 | 14,90 | 14,66 | 14,90 | 80K | 39 |
30/06/2023 | 0,81% | 0,12 | 14,88 | 14,77 | 14,71 | 14,90 | 89K | 38 |
29/06/2023 | 0,14% | 0,02 | 14,76 | 14,77 | 14,68 | 14,77 | 97K | 16 |
28/06/2023 | 0,27% | 0,04 | 14,74 | 14,69 | 14,62 | 14,75 | 71K | 22 |
27/06/2023 | 0,55% | 0,08 | 14,70 | 14,76 | 14,53 | 14,76 | 54K | 24 |
26/06/2023 | 0,00% | 0,00 | 14,62 | 14,62 | 14,60 | 14,82 | 54K | 32 |
23/06/2023 | 0,62% | 0,09 | 14,62 | 14,93 | 14,53 | 14,93 | 150K | 49 |
22/06/2023 | -1,42% | -0,21 | 14,53 | 14,65 | 14,49 | 14,75 | 114K | 39 |
21/06/2023 | 1,24% | 0,18 | 14,74 | 14,48 | 14,41 | 14,74 | 250K | 67 |
20/06/2023 | 0,00% | 0,00 | 14,56 | 14,62 | 14,43 | 14,65 | 172K | 61 |
19/06/2023 | 2,54% | 0,36 | 14,56 | 14,18 | 14,12 | 14,89 | 344K | 95 |
16/06/2023 | 1,43% | 0,20 | 14,20 | 14,03 | 14,00 | 14,30 | 127K | 48 |
15/06/2023 | -3,58% | -0,52 | 14,00 | 14,03 | 13,93 | 14,30 | 240K | 65 |
14/06/2023 | 1,82% | 0,26 | 14,52 | 14,27 | 14,03 | 14,60 | 373K | 127 |
13/06/2023 | 2,22% | 0,31 | 14,26 | 13,95 | 13,80 | 14,39 | 468K | 148 |
12/06/2023 | 3,33% | 0,45 | 13,95 | 13,50 | 13,50 | 14,00 | 479K | 106 |
09/06/2023 | 0,75% | 0,10 | 13,50 | 13,40 | 13,38 | 13,50 | 93K | 31 |
07/06/2023 | 0,75% | 0,10 | 13,40 | 13,27 | 13,27 | 13,42 | 75K | 32 |
06/06/2023 | 0,76% | 0,10 | 13,30 | 13,22 | 13,14 | 13,36 | 46K | 29 |
05/06/2023 | -0,60% | -0,08 | 13,20 | 13,22 | 13,03 | 13,29 | 51K | 36 |
02/06/2023 | -0,45% | -0,06 | 13,28 | 13,38 | 13,20 | 13,50 | 76K | 48 |
01/06/2023 | 0,30% | 0,04 | 13,34 | 13,25 | 13,12 | 13,43 | 56K | 41 |
31/05/2023 | 1,14% | 0,15 | 13,30 | 13,14 | 12,87 | 13,30 | 136K | 90 |
30/05/2023 | - | - | 13,15 | 13,12 | 13,00 | 13,33 | 140K | 102 |
Date,Open,High,Low,Close,Volume
08-Dec-23,13.06,13.06,12.77,12.82,234011
07-Dec-23,12.99,13.09,12.82,13.07,102080
06-Dec-23,13.01,13.10,12.78,12.78,134748
05-Dec-23,12.88,13.00,12.80,12.99,122263
04-Dec-23,12.72,12.89,12.69,12.89,147298
01-Dec-23,12.70,13.02,12.62,12.72,77098
30-Nov-23,12.62,12.96,12.59,12.70,49566
29-Nov-23,12.50,12.80,12.27,12.60,144344
28-Nov-23,12.45,12.51,12.04,12.51,211783
27-Nov-23,12.28,12.48,11.98,12.30,225010
24-Nov-23,12.50,12.50,11.77,12.13,252506
23-Nov-23,12.22,12.60,12.22,12.50,66982
22-Nov-23,12.29,12.49,12.12,12.22,194982
21-Nov-23,12.55,12.57,12.13,12.14,123921
20-Nov-23,12.12,12.60,11.97,12.60,238032
17-Nov-23,12.27,12.50,12.12,12.12,108409
16-Nov-23,12.27,12.28,12.14,12.27,24514
14-Nov-23,12.08,12.44,11.70,12.11,190758
13-Nov-23,12.13,12.29,12.08,12.12,30440
10-Nov-23,11.99,12.30,11.70,12.12,126282
09-Nov-23,12.04,12.15,11.79,11.95,94771
08-Nov-23,11.73,12.06,11.73,12.02,103331
07-Nov-23,11.71,11.87,11.60,11.74,97353
06-Nov-23,12.07,12.07,11.61,11.75,130112
03-Nov-23,11.64,12.19,11.64,12.17,34723
01-Nov-23,11.50,12.03,11.50,11.61,50444
31-Oct-23,11.50,11.71,11.50,11.55,109700
30-Oct-23,11.57,11.65,11.50,11.50,121306
27-Oct-23,11.61,11.63,11.44,11.57,65800
26-Oct-23,11.51,11.69,11.37,11.59,35588
25-Oct-23,11.54,11.57,11.30,11.30,75773
24-Oct-23,11.50,11.57,11.22,11.54,291159
23-Oct-23,11.55,11.67,11.51,11.51,55409
20-Oct-23,11.65,11.65,11.57,11.65,47532
19-Oct-23,11.75,11.85,11.62,11.62,25755
18-Oct-23,11.86,11.86,11.56,11.61,55888
17-Oct-23,11.95,11.95,11.65,11.87,43954
16-Oct-23,12.09,12.13,11.70,11.90,39251
13-Oct-23,12.11,12.12,11.90,12.03,71045
11-Oct-23,12.06,12.16,11.99,12.12,45975
10-Oct-23,12.12,12.19,12.05,12.06,36380
09-Oct-23,12.17,12.17,12.03,12.05,83408
06-Oct-23,12.20,12.50,12.10,12.30,48860
05-Oct-23,12.31,12.42,12.21,12.23,55579
04-Oct-23,12.45,12.45,12.20,12.35,48981
03-Oct-23,12.35,12.44,12.30,12.35,66726
02-Oct-23,12.72,12.89,12.48,12.48,82968
29-Sep-23,12.67,13.00,12.67,12.73,21668
28-Sep-23,12.53,12.57,12.48,12.57,87844
27-Sep-23,12.72,12.76,12.44,12.44,25066
26-Sep-23,12.83,12.93,12.52,12.56,95515
25-Sep-23,13.04,13.05,12.74,12.83,43797
22-Sep-23,13.15,13.25,12.90,13.02,138951
21-Sep-23,12.92,13.15,12.87,13.14,41747
20-Sep-23,12.80,13.15,12.61,13.14,129372
19-Sep-23,12.88,12.92,12.88,12.92,16771
18-Sep-23,12.74,12.87,12.67,12.75,48533
15-Sep-23,12.75,12.92,12.70,12.81,126908
14-Sep-23,13.23,13.31,12.50,12.75,509480
13-Sep-23,13.13,13.89,13.13,13.50,282658
12-Sep-23,12.94,13.21,12.94,13.00,205753
11-Sep-23,12.89,13.28,12.82,12.83,291641
08-Sep-23,12.69,12.90,12.66,12.66,26717
06-Sep-23,12.65,13.05,12.65,12.71,56222
05-Sep-23,12.75,13.01,12.57,12.65,142786
04-Sep-23,12.95,12.99,12.68,12.68,38490
01-Sep-23,12.79,12.95,12.68,12.95,139868
31-Aug-23,12.93,12.96,12.55,12.73,68822
30-Aug-23,13.06,13.06,12.62,12.92,133589
29-Aug-23,13.00,13.19,13.00,13.16,32653
28-Aug-23,13.10,13.10,13.00,13.10,51069
25-Aug-23,13.39,13.47,12.84,13.20,106011
24-Aug-23,13.29,13.60,13.29,13.50,24258
23-Aug-23,13.12,13.42,13.12,13.29,41277
22-Aug-23,13.10,13.37,13.10,13.20,34671
21-Aug-23,13.18,13.18,12.75,13.15,90853
18-Aug-23,13.48,13.48,13.00,13.19,77521
17-Aug-23,13.39,13.49,13.11,13.49,76102
16-Aug-23,13.16,13.46,12.85,13.46,111002
15-Aug-23,13.95,13.95,12.62,13.01,229347
14-Aug-23,13.67,13.93,13.63,13.66,17803
11-Aug-23,13.62,13.70,13.53,13.67,46340
10-Aug-23,13.78,13.90,13.71,13.71,38694
09-Aug-23,13.88,13.94,13.73,13.78,35802
08-Aug-23,13.82,13.95,13.71,13.88,191568
07-Aug-23,14.00,14.04,13.82,13.82,72060
04-Aug-23,14.14,14.22,14.00,14.00,48085
03-Aug-23,14.41,14.41,13.85,14.14,70692
02-Aug-23,14.05,14.26,14.01,14.22,94625
01-Aug-23,14.15,14.53,13.97,14.05,111393
31-Jul-23,14.13,14.32,14.13,14.15,43950
28-Jul-23,13.91,14.17,13.91,14.13,23923
27-Jul-23,14.09,14.10,13.80,13.80,97450
26-Jul-23,14.39,14.43,14.22,14.35,44353
25-Jul-23,14.56,14.69,14.50,14.50,51143
24-Jul-23,14.47,14.65,14.40,14.56,37681
21-Jul-23,14.51,14.69,14.45,14.47,65638
20-Jul-23,14.57,14.60,14.50,14.50,20359
19-Jul-23,14.42,14.61,14.38,14.58,24633
18-Jul-23,14.52,14.68,14.31,14.67,34772
17-Jul-23,14.51,14.61,14.28,14.53,76362
14-Jul-23,14.56,14.72,14.51,14.51,32136
13-Jul-23,14.63,14.74,14.51,14.67,48418
12-Jul-23,14.72,14.79,14.64,14.66,64550
11-Jul-23,14.85,14.85,14.68,14.68,86831
10-Jul-23,14.76,14.85,14.66,14.85,35377
07-Jul-23,14.65,14.83,14.65,14.80,121131
06-Jul-23,14.85,14.90,14.63,14.75,78312
05-Jul-23,14.59,14.66,14.51,14.61,52666
04-Jul-23,14.65,14.66,14.51,14.60,32143
03-Jul-23,14.90,14.90,14.66,14.67,79602
30-Jun-23,14.77,14.90,14.71,14.88,89096
29-Jun-23,14.77,14.77,14.68,14.76,97245
28-Jun-23,14.69,14.75,14.62,14.74,70542
27-Jun-23,14.76,14.76,14.53,14.70,54206
26-Jun-23,14.62,14.82,14.60,14.62,54288
23-Jun-23,14.93,14.93,14.53,14.62,149938
22-Jun-23,14.65,14.75,14.49,14.53,113674
21-Jun-23,14.48,14.74,14.41,14.74,250242
20-Jun-23,14.62,14.65,14.43,14.56,171584
19-Jun-23,14.18,14.89,14.12,14.56,344357
16-Jun-23,14.03,14.30,14.00,14.20,127418
15-Jun-23,14.03,14.30,13.93,14.00,239918
14-Jun-23,14.27,14.60,14.03,14.52,372714
13-Jun-23,13.95,14.39,13.80,14.26,468368
12-Jun-23,13.50,14.00,13.50,13.95,478905
09-Jun-23,13.40,13.50,13.38,13.50,92626
07-Jun-23,13.27,13.42,13.27,13.40,74826
06-Jun-23,13.22,13.36,13.14,13.30,46443
05-Jun-23,13.22,13.29,13.03,13.20,51302
02-Jun-23,13.38,13.50,13.20,13.28,76427
01-Jun-23,13.25,13.43,13.12,13.34,55776
31-May-23,13.14,13.30,12.87,13.30,135776
30-May-23,13.12,13.33,13.00,13.15,140135
*exoneração de responsabilidade e termos de uso