Cotação atual, histórico e gráfico do papel: BRSR6
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 |
| 29/11/2023 | 1,68% | 0,20 | 12,07 | 11,97 | 11,83 | 12,18 | 24M | 5.362 |
| 28/11/2023 | 3,40% | 0,39 | 11,87 | 11,48 | 11,48 | 11,93 | 24M | 5.089 |
| 27/11/2023 | 0,70% | 0,08 | 11,48 | 11,40 | 11,34 | 11,57 | 17M | 4.706 |
| 24/11/2023 | -1,30% | -0,15 | 11,40 | 11,57 | 11,31 | 11,60 | 18M | 7.641 |
| 23/11/2023 | 0,61% | 0,07 | 11,55 | 11,50 | 11,42 | 11,73 | 8M | 1.916 |
| 22/11/2023 | 0,61% | 0,07 | 11,48 | 11,46 | 11,39 | 11,65 | 23M | 6.584 |
| 21/11/2023 | -1,98% | -0,23 | 11,41 | 11,64 | 11,33 | 11,68 | 21M | 4.179 |
| 20/11/2023 | 0,69% | 0,08 | 11,64 | 11,67 | 11,49 | 11,73 | 23M | 5.179 |
| 17/11/2023 | -1,11% | -0,13 | 11,56 | 11,69 | 11,51 | 11,82 | 19M | 4.151 |
| 16/11/2023 | 2,45% | 0,28 | 11,69 | 11,41 | 11,41 | 11,71 | 31M | 8.305 |
| 14/11/2023 | -0,26% | -0,03 | 11,41 | 10,91 | 10,90 | 11,75 | 34M | 6.560 |
|
|
| 13/11/2023 | -2,22% | -0,26 | 11,44 | 11,70 | 11,40 | 11,76 | 20M | 4.299 |
| 10/11/2023 | 3,08% | 0,35 | 11,70 | 11,36 | 11,36 | 11,73 | 20M | 3.742 |
| 09/11/2023 | 0,53% | 0,06 | 11,35 | 11,30 | 11,22 | 11,59 | 30M | 5.103 |
| 08/11/2023 | 1,44% | 0,16 | 11,29 | 11,11 | 11,11 | 11,39 | 23M | 6.827 |
| 07/11/2023 | 0,09% | 0,01 | 11,13 | 11,01 | 11,01 | 11,21 | 24M | 7.382 |
| 06/11/2023 | -1,51% | -0,17 | 11,12 | 11,27 | 10,94 | 11,39 | 21M | 6.434 |
| 03/11/2023 | 3,58% | 0,39 | 11,29 | 11,03 | 11,00 | 11,44 | 24M | 6.314 |
| 01/11/2023 | 0,00% | 0,00 | 10,90 | 10,93 | 10,83 | 11,02 | 28M | 7.730 |
| 31/10/2023 | -0,27% | -0,03 | 10,90 | 10,92 | 10,81 | 11,08 | 16M | 4.371 |
| 30/10/2023 | 0,18% | 0,02 | 10,93 | 11,00 | 10,77 | 11,00 | 18M | 4.740 |
| 27/10/2023 | -0,18% | -0,02 | 10,91 | 10,99 | 10,79 | 11,04 | 26M | 6.475 |
| 26/10/2023 | 2,82% | 0,30 | 10,93 | 10,63 | 10,63 | 11,11 | 44M | 11.668 |
| 25/10/2023 | -2,03% | -0,22 | 10,63 | 10,86 | 10,62 | 10,93 | 36M | 11.338 |
| 24/10/2023 | -1,36% | -0,15 | 10,85 | 11,08 | 10,85 | 11,09 | 37M | 7.981 |
| 23/10/2023 | 0,00% | 0,00 | 11,00 | 10,96 | 10,91 | 11,10 | 23M | 7.535 |
| 20/10/2023 | -1,87% | -0,21 | 11,00 | 11,14 | 11,00 | 11,26 | 25M | 5.882 |
| 19/10/2023 | 0,63% | 0,07 | 11,21 | 11,14 | 11,14 | 11,39 | 17M | 4.447 |
| 18/10/2023 | -1,59% | -0,18 | 11,14 | 11,23 | 11,09 | 11,32 | 26M | 9.696 |
| 17/10/2023 | -1,05% | -0,12 | 11,32 | 11,38 | 11,26 | 11,62 | 29M | 7.012 |
| 16/10/2023 | -0,26% | -0,03 | 11,44 | 11,55 | 11,38 | 11,55 | 23M | 6.039 |
| 13/10/2023 | -0,78% | -0,09 | 11,47 | 11,55 | 11,44 | 11,63 | 19M | 7.824 |
| 11/10/2023 | 0,26% | 0,03 | 11,56 | 11,70 | 11,53 | 11,77 | 14M | 3.251 |
| 10/10/2023 | -0,52% | -0,06 | 11,53 | 11,63 | 11,53 | 11,79 | 22M | 5.789 |
| 09/10/2023 | -2,61% | -0,31 | 11,59 | 11,85 | 11,47 | 11,85 | 28M | 6.929 |
| 06/10/2023 | 1,45% | 0,17 | 11,90 | 11,70 | 11,61 | 12,07 | 20M | 6.119 |
| 05/10/2023 | -1,68% | -0,20 | 11,73 | 11,87 | 11,71 | 12,10 | 16M | 4.008 |
| 04/10/2023 | 0,51% | 0,06 | 11,93 | 11,99 | 11,81 | 12,03 | 12M | 4.550 |
| 03/10/2023 | -1,00% | -0,12 | 11,87 | 11,87 | 11,76 | 12,03 | 20M | 6.312 |
| 02/10/2023 | -2,60% | -0,32 | 11,99 | 12,31 | 11,91 | 12,31 | 20M | 6.021 |
| 29/09/2023 | 0,49% | 0,06 | 12,31 | 12,36 | 12,27 | 12,59 | 14M | 2.479 |
| 28/09/2023 | 1,16% | 0,14 | 12,25 | 12,13 | 12,11 | 12,30 | 15M | 4.220 |
| 27/09/2023 | 0,08% | 0,01 | 12,11 | 12,11 | 12,00 | 12,27 | 18M | 4.237 |
| 26/09/2023 | -1,94% | -0,24 | 12,10 | 12,32 | 12,10 | 12,40 | 21M | 5.021 |
| 25/09/2023 | 0,08% | 0,01 | 12,34 | 12,30 | 12,29 | 12,52 | 27M | 9.603 |
| 22/09/2023 | -1,12% | -0,14 | 12,33 | 12,50 | 12,33 | 12,74 | 19M | 4.767 |
| 21/09/2023 | -0,87% | -0,11 | 12,47 | 12,41 | 12,38 | 12,61 | 21M | 6.579 |
| 20/09/2023 | 1,53% | 0,19 | 12,58 | 12,37 | 12,37 | 12,76 | 23M | 6.437 |
| 19/09/2023 | 1,14% | 0,14 | 12,39 | 12,25 | 12,20 | 12,47 | 23M | 4.900 |
| 18/09/2023 | -1,45% | -0,18 | 12,25 | 12,43 | 12,19 | 12,43 | 38M | 5.918 |
| 15/09/2023 | -0,48% | -0,06 | 12,43 | 12,45 | 12,35 | 12,63 | 19M | 6.144 |
| 14/09/2023 | -3,25% | -0,42 | 12,49 | 12,90 | 12,36 | 12,90 | 32M | 7.322 |
| 13/09/2023 | 1,89% | 0,24 | 12,91 | 12,67 | 12,67 | 13,07 | 27M | 5.813 |
| 12/09/2023 | 2,01% | 0,25 | 12,67 | 12,45 | 12,45 | 12,82 | 20M | 4.012 |
| 11/09/2023 | 1,39% | 0,17 | 12,42 | 12,41 | 12,36 | 12,61 | 17M | 4.066 |
| 08/09/2023 | -1,05% | -0,13 | 12,25 | 12,35 | 12,25 | 12,52 | 14M | 3.949 |
| 06/09/2023 | -0,16% | -0,02 | 12,38 | 12,40 | 12,38 | 12,79 | 22M | 6.108 |
| 05/09/2023 | 0,90% | 0,11 | 12,40 | 12,29 | 12,24 | 12,54 | 18M | 6.443 |
| 04/09/2023 | -2,15% | -0,27 | 12,29 | 12,56 | 12,27 | 12,67 | 11M | 3.000 |
| 01/09/2023 | 2,61% | 0,32 | 12,56 | 12,26 | 12,23 | 12,56 | 29M | 8.261 |
| 31/08/2023 | -1,77% | -0,22 | 12,24 | 12,52 | 12,20 | 12,54 | 22M | 5.634 |
| 30/08/2023 | -2,81% | -0,36 | 12,46 | 12,90 | 12,29 | 12,91 | 39M | 11.614 |
| 29/08/2023 | 0,55% | 0,07 | 12,82 | 12,75 | 12,71 | 12,87 | 21M | 4.528 |
| 28/08/2023 | -0,16% | -0,02 | 12,75 | 12,83 | 12,61 | 12,84 | 24M | 4.998 |
| 25/08/2023 | -2,59% | -0,34 | 12,77 | 13,13 | 12,64 | 13,14 | 17M | 4.235 |
| 24/08/2023 | -0,83% | -0,11 | 13,11 | 13,20 | 13,11 | 13,33 | 14M | 3.526 |
| 23/08/2023 | 1,23% | 0,16 | 13,22 | 13,04 | 13,01 | 13,32 | 20M | 4.890 |
| 22/08/2023 | 0,77% | 0,10 | 13,06 | 13,03 | 12,93 | 13,18 | 21M | 6.210 |
| 21/08/2023 | 0,78% | 0,10 | 12,96 | 12,86 | 12,66 | 13,05 | 20M | 5.873 |
| 18/08/2023 | -0,77% | -0,10 | 12,86 | 12,96 | 12,65 | 13,03 | 24M | 5.806 |
| 17/08/2023 | -1,07% | -0,14 | 12,96 | 13,13 | 12,95 | 13,15 | 21M | 4.853 |
| 16/08/2023 | 3,07% | 0,39 | 13,10 | 12,76 | 12,73 | 13,30 | 32M | 6.259 |
| 15/08/2023 | -7,90% | -1,09 | 12,71 | 13,80 | 12,55 | 13,80 | 78M | 11.590 |
| 14/08/2023 | -0,72% | -0,10 | 13,80 | 13,99 | 13,76 | 14,05 | 21M | 5.528 |
| 11/08/2023 | 0,65% | 0,09 | 13,90 | 13,75 | 13,75 | 13,92 | 14M | 3.574 |
| 10/08/2023 | -0,29% | -0,04 | 13,81 | 13,89 | 13,78 | 14,04 | 12M | 3.105 |
| 09/08/2023 | 0,44% | 0,06 | 13,85 | 13,66 | 13,66 | 13,89 | 17M | 4.468 |
| 08/08/2023 | -2,20% | -0,31 | 13,79 | 14,01 | 13,68 | 14,16 | 33M | 5.043 |
| 07/08/2023 | -0,70% | -0,10 | 14,10 | 14,10 | 14,01 | 14,20 | 15M | 3.188 |
| 04/08/2023 | -0,91% | -0,13 | 14,20 | 14,25 | 14,20 | 14,51 | 11M | 3.298 |
| 03/08/2023 | -0,97% | -0,14 | 14,33 | 14,66 | 14,30 | 14,66 | 14M | 3.884 |
| 02/08/2023 | -0,14% | -0,02 | 14,47 | 14,52 | 14,43 | 14,64 | 12M | 4.029 |
| 01/08/2023 | -0,69% | -0,10 | 14,49 | 14,54 | 14,14 | 14,54 | 24M | 5.480 |
| 31/07/2023 | -0,34% | -0,05 | 14,59 | 14,62 | 14,50 | 14,75 | 17M | 3.781 |
| 28/07/2023 | 2,16% | 0,31 | 14,64 | 14,32 | 14,31 | 14,67 | 13M | 5.071 |
| 27/07/2023 | -2,52% | -0,37 | 14,33 | 14,75 | 14,28 | 14,78 | 29M | 3.815 |
| 26/07/2023 | -1,08% | -0,16 | 14,70 | 14,85 | 14,65 | 14,89 | 17M | 2.978 |
| 25/07/2023 | 0,41% | 0,06 | 14,86 | 14,80 | 14,80 | 15,15 | 22M | 3.472 |
| 24/07/2023 | -0,80% | -0,12 | 14,80 | 14,87 | 14,78 | 15,04 | 11M | 2.210 |
| 21/07/2023 | 0,27% | 0,04 | 14,92 | 14,88 | 14,85 | 15,07 | 12M | 2.952 |
| 20/07/2023 | 0,61% | 0,09 | 14,88 | 14,88 | 14,75 | 14,93 | 9M | 3.068 |
| 19/07/2023 | -0,67% | -0,10 | 14,79 | 14,80 | 14,68 | 14,91 | 10M | 3.068 |
| 18/07/2023 | 0,40% | 0,06 | 14,89 | 14,83 | 14,73 | 14,97 | 11M | 3.672 |
| 17/07/2023 | 1,02% | 0,15 | 14,83 | 14,56 | 14,39 | 14,93 | 14M | 3.418 |
| 14/07/2023 | -1,21% | -0,18 | 14,68 | 14,77 | 14,59 | 14,90 | 16M | 4.136 |
| 13/07/2023 | 1,09% | 0,16 | 14,86 | 14,73 | 14,67 | 14,86 | 19M | 4.466 |
| 12/07/2023 | -2,26% | -0,34 | 14,70 | 15,03 | 14,70 | 15,05 | 17M | 4.506 |
| 11/07/2023 | -0,92% | -0,14 | 15,04 | 15,05 | 14,75 | 15,06 | 17M | 4.718 |
| 10/07/2023 | 0,60% | 0,09 | 15,18 | 15,11 | 15,01 | 15,19 | 13M | 3.525 |
| 07/07/2023 | 1,28% | 0,19 | 15,09 | 14,90 | 14,80 | 15,20 | 25M | 5.290 |
| 06/07/2023 | 0,20% | 0,03 | 14,90 | 14,75 | 14,75 | 14,92 | 18M | 4.461 |
| 05/07/2023 | 1,50% | 0,22 | 14,87 | 14,60 | 14,58 | 14,89 | 23M | 5.314 |
| 04/07/2023 | -0,88% | -0,13 | 14,65 | 14,70 | 14,51 | 14,70 | 12M | 2.990 |
| 03/07/2023 | -1,47% | -0,22 | 14,78 | 14,94 | 14,67 | 15,00 | 32M | 9.348 |
| 30/06/2023 | 0,60% | 0,09 | 15,00 | 14,99 | 14,74 | 15,11 | 33M | 8.151 |
| 29/06/2023 | 0,81% | 0,12 | 14,91 | 14,80 | 14,70 | 14,97 | 17M | 5.106 |
| 28/06/2023 | -0,07% | -0,01 | 14,79 | 14,79 | 14,65 | 14,82 | 15M | 2.964 |
| 27/06/2023 | -0,94% | -0,14 | 14,80 | 14,97 | 14,55 | 15,02 | 17M | 3.172 |
| 26/06/2023 | -0,73% | -0,11 | 14,94 | 14,99 | 14,74 | 15,03 | 27M | 4.437 |
| 23/06/2023 | 2,10% | 0,31 | 15,05 | 14,69 | 14,63 | 15,05 | 32M | 6.956 |
| 22/06/2023 | -1,07% | -0,16 | 14,74 | 14,79 | 14,51 | 14,80 | 21M | 5.150 |
| 21/06/2023 | 1,92% | 0,28 | 14,90 | 14,54 | 14,54 | 14,90 | 43M | 7.845 |
| 20/06/2023 | 1,18% | 0,17 | 14,62 | 14,38 | 14,36 | 14,69 | 29M | 6.268 |
| 19/06/2023 | 1,69% | 0,24 | 14,45 | 14,20 | 14,14 | 14,62 | 30M | 4.882 |
| 16/06/2023 | 0,85% | 0,12 | 14,21 | 14,02 | 13,95 | 14,35 | 74M | 7.974 |
| 15/06/2023 | -2,63% | -0,38 | 14,09 | 14,13 | 13,91 | 14,34 | 42M | 9.522 |
| 14/06/2023 | 4,03% | 0,56 | 14,47 | 13,99 | 13,91 | 14,52 | 71M | 10.578 |
| 13/06/2023 | -0,07% | -0,01 | 13,91 | 13,89 | 13,55 | 14,04 | 43M | 9.210 |
| 12/06/2023 | 4,98% | 0,66 | 13,92 | 13,40 | 13,35 | 13,95 | 35M | 8.138 |
| 09/06/2023 | 1,22% | 0,16 | 13,26 | 13,17 | 13,12 | 13,32 | 19M | 5.232 |
| 07/06/2023 | 0,85% | 0,11 | 13,10 | 12,99 | 12,99 | 13,17 | 15M | 3.253 |
| 06/06/2023 | 1,72% | 0,22 | 12,99 | 12,77 | 12,70 | 13,05 | 16M | 2.946 |
| 05/06/2023 | 0,79% | 0,10 | 12,77 | 12,64 | 12,47 | 12,77 | 15M | 3.855 |
| 02/06/2023 | 0,16% | 0,02 | 12,67 | 12,65 | 12,61 | 12,84 | 23M | 5.687 |
| 01/06/2023 | 1,69% | 0,21 | 12,65 | 12,41 | 12,41 | 12,67 | 36M | 8.854 |
| 31/05/2023 | 1,06% | 0,13 | 12,44 | 12,30 | 12,19 | 12,54 | 31M | 5.908 |
| 30/05/2023 | -0,73% | -0,09 | 12,31 | 12,39 | 12,28 | 12,50 | 35M | 6.011 |
| 29/05/2023 | 2,56% | 0,31 | 12,40 | 12,01 | 12,01 | 12,44 | 27M | 5.078 |
| 26/05/2023 | 0,75% | 0,09 | 12,09 | 12,07 | 11,92 | 12,14 | 32M | 6.843 |
| 25/05/2023 | 2,74% | 0,32 | 12,00 | 11,79 | 11,73 | 12,05 | 37M | 6.629 |
| 24/05/2023 | 0,78% | 0,09 | 11,68 | 11,62 | 11,54 | 11,75 | 15M | 4.094 |
| 23/05/2023 | 1,67% | 0,19 | 11,59 | 11,35 | 11,26 | 11,61 | 18M | 3.515 |
| 22/05/2023 | -1,21% | -0,14 | 11,40 | 11,42 | 11,33 | 11,60 | 16M | 5.106 |
| 19/05/2023 | - | - | 11,54 | 11,59 | 11,44 | 11,63 | 25M | 7.449 |
Date,Open,High,Low,Close,Volume
29-Nov-23,11.97,12.18,11.83,12.07,23903432
28-Nov-23,11.48,11.93,11.48,11.87,23753116
27-Nov-23,11.40,11.57,11.34,11.48,16511857
24-Nov-23,11.57,11.60,11.31,11.40,18145803
23-Nov-23,11.50,11.73,11.42,11.55,8260234
22-Nov-23,11.46,11.65,11.39,11.48,22918465
21-Nov-23,11.64,11.68,11.33,11.41,21461873
20-Nov-23,11.67,11.73,11.49,11.64,23350486
17-Nov-23,11.69,11.82,11.51,11.56,19411655
16-Nov-23,11.41,11.71,11.41,11.69,31235062
14-Nov-23,10.91,11.75,10.90,11.41,33836247
13-Nov-23,11.70,11.76,11.40,11.44,19873206
10-Nov-23,11.36,11.73,11.36,11.70,20313010
09-Nov-23,11.30,11.59,11.22,11.35,30466401
08-Nov-23,11.11,11.39,11.11,11.29,23254082
07-Nov-23,11.01,11.21,11.01,11.13,24306561
06-Nov-23,11.27,11.39,10.94,11.12,21382801
03-Nov-23,11.03,11.44,11.00,11.29,23632405
01-Nov-23,10.93,11.02,10.83,10.90,27697283
31-Oct-23,10.92,11.08,10.81,10.90,16034132
30-Oct-23,11.00,11.00,10.77,10.93,18157612
27-Oct-23,10.99,11.04,10.79,10.91,25888101
26-Oct-23,10.63,11.11,10.63,10.93,43863372
25-Oct-23,10.86,10.93,10.62,10.63,35639191
24-Oct-23,11.08,11.09,10.85,10.85,36550938
23-Oct-23,10.96,11.10,10.91,11.00,22946099
20-Oct-23,11.14,11.26,11.00,11.00,24904245
19-Oct-23,11.14,11.39,11.14,11.21,16617375
18-Oct-23,11.23,11.32,11.09,11.14,26301063
17-Oct-23,11.38,11.62,11.26,11.32,28649217
16-Oct-23,11.55,11.55,11.38,11.44,22927188
13-Oct-23,11.55,11.63,11.44,11.47,18947107
11-Oct-23,11.70,11.77,11.53,11.56,13897202
10-Oct-23,11.63,11.79,11.53,11.53,22129174
09-Oct-23,11.85,11.85,11.47,11.59,28013118
06-Oct-23,11.70,12.07,11.61,11.90,19703268
05-Oct-23,11.87,12.10,11.71,11.73,15537362
04-Oct-23,11.99,12.03,11.81,11.93,11675560
03-Oct-23,11.87,12.03,11.76,11.87,19850566
02-Oct-23,12.31,12.31,11.91,11.99,20405887
29-Sep-23,12.36,12.59,12.27,12.31,13898686
28-Sep-23,12.13,12.30,12.11,12.25,14917163
27-Sep-23,12.11,12.27,12.00,12.11,17795056
26-Sep-23,12.32,12.40,12.10,12.10,20952123
25-Sep-23,12.30,12.52,12.29,12.34,26754749
22-Sep-23,12.50,12.74,12.33,12.33,18559984
21-Sep-23,12.41,12.61,12.38,12.47,20940928
20-Sep-23,12.37,12.76,12.37,12.58,22630118
19-Sep-23,12.25,12.47,12.20,12.39,22652072
18-Sep-23,12.43,12.43,12.19,12.25,37817437
15-Sep-23,12.45,12.63,12.35,12.43,18856329
14-Sep-23,12.90,12.90,12.36,12.49,31780254
13-Sep-23,12.67,13.07,12.67,12.91,27184797
12-Sep-23,12.45,12.82,12.45,12.67,19979243
11-Sep-23,12.41,12.61,12.36,12.42,17218804
08-Sep-23,12.35,12.52,12.25,12.25,14470183
06-Sep-23,12.40,12.79,12.38,12.38,22124308
05-Sep-23,12.29,12.54,12.24,12.40,17684773
04-Sep-23,12.56,12.67,12.27,12.29,11466876
01-Sep-23,12.26,12.56,12.23,12.56,28855280
31-Aug-23,12.52,12.54,12.20,12.24,22412862
30-Aug-23,12.90,12.91,12.29,12.46,38962419
29-Aug-23,12.75,12.87,12.71,12.82,20637845
28-Aug-23,12.83,12.84,12.61,12.75,23720243
25-Aug-23,13.13,13.14,12.64,12.77,16948453
24-Aug-23,13.20,13.33,13.11,13.11,14140079
23-Aug-23,13.04,13.32,13.01,13.22,19683166
22-Aug-23,13.03,13.18,12.93,13.06,20668784
21-Aug-23,12.86,13.05,12.66,12.96,20483255
18-Aug-23,12.96,13.03,12.65,12.86,24122298
17-Aug-23,13.13,13.15,12.95,12.96,20566656
16-Aug-23,12.76,13.30,12.73,13.10,32227365
15-Aug-23,13.80,13.80,12.55,12.71,77807152
14-Aug-23,13.99,14.05,13.76,13.80,20764627
11-Aug-23,13.75,13.92,13.75,13.90,14226123
10-Aug-23,13.89,14.04,13.78,13.81,12143873
09-Aug-23,13.66,13.89,13.66,13.85,16915834
08-Aug-23,14.01,14.16,13.68,13.79,33445598
07-Aug-23,14.10,14.20,14.01,14.10,15359605
04-Aug-23,14.25,14.51,14.20,14.20,11439524
03-Aug-23,14.66,14.66,14.30,14.33,13993137
02-Aug-23,14.52,14.64,14.43,14.47,12025394
01-Aug-23,14.54,14.54,14.14,14.49,23931289
31-Jul-23,14.62,14.75,14.50,14.59,16761072
28-Jul-23,14.32,14.67,14.31,14.64,13100935
27-Jul-23,14.75,14.78,14.28,14.33,29153473
26-Jul-23,14.85,14.89,14.65,14.70,17125692
25-Jul-23,14.80,15.15,14.80,14.86,21968398
24-Jul-23,14.87,15.04,14.78,14.80,11410933
21-Jul-23,14.88,15.07,14.85,14.92,12279382
20-Jul-23,14.88,14.93,14.75,14.88,9346807
19-Jul-23,14.80,14.91,14.68,14.79,10096425
18-Jul-23,14.83,14.97,14.73,14.89,10913102
17-Jul-23,14.56,14.93,14.39,14.83,14395196
14-Jul-23,14.77,14.90,14.59,14.68,16355920
13-Jul-23,14.73,14.86,14.67,14.86,19088709
12-Jul-23,15.03,15.05,14.70,14.70,17437817
11-Jul-23,15.05,15.06,14.75,15.04,17204021
10-Jul-23,15.11,15.19,15.01,15.18,13047687
07-Jul-23,14.90,15.20,14.80,15.09,24666438
06-Jul-23,14.75,14.92,14.75,14.90,18435653
05-Jul-23,14.60,14.89,14.58,14.87,22564995
04-Jul-23,14.70,14.70,14.51,14.65,12267874
03-Jul-23,14.94,15.00,14.67,14.78,31979437
30-Jun-23,14.99,15.11,14.74,15.00,33188661
29-Jun-23,14.80,14.97,14.70,14.91,16928398
28-Jun-23,14.79,14.82,14.65,14.79,15034259
27-Jun-23,14.97,15.02,14.55,14.80,17063765
26-Jun-23,14.99,15.03,14.74,14.94,26660593
23-Jun-23,14.69,15.05,14.63,15.05,31501022
22-Jun-23,14.79,14.80,14.51,14.74,20634253
21-Jun-23,14.54,14.90,14.54,14.90,43273598
20-Jun-23,14.38,14.69,14.36,14.62,29151682
19-Jun-23,14.20,14.62,14.14,14.45,29741356
16-Jun-23,14.02,14.35,13.95,14.21,73854401
15-Jun-23,14.13,14.34,13.91,14.09,41501042
14-Jun-23,13.99,14.52,13.91,14.47,70785814
13-Jun-23,13.89,14.04,13.55,13.91,43269673
12-Jun-23,13.40,13.95,13.35,13.92,34656170
09-Jun-23,13.17,13.32,13.12,13.26,19241100
07-Jun-23,12.99,13.17,12.99,13.10,15246174
06-Jun-23,12.77,13.05,12.70,12.99,16447151
05-Jun-23,12.64,12.77,12.47,12.77,14716799
02-Jun-23,12.65,12.84,12.61,12.67,23290029
01-Jun-23,12.41,12.67,12.41,12.65,35671933
31-May-23,12.30,12.54,12.19,12.44,30660278
30-May-23,12.39,12.50,12.28,12.31,34789904
29-May-23,12.01,12.44,12.01,12.40,26645805
26-May-23,12.07,12.14,11.92,12.09,31884587
25-May-23,11.79,12.05,11.73,12.00,37427004
24-May-23,11.62,11.75,11.54,11.68,15141028
23-May-23,11.35,11.61,11.26,11.59,17558137
22-May-23,11.42,11.60,11.33,11.40,15834563
19-May-23,11.59,11.63,11.44,11.54,24700201
*exoneração de responsabilidade e termos de uso