Cotação atual, histórico e gráfico do papel: BZLI11
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 |
29/06/2022 | 0,00% | 0,00 | 17,39 | 17,39 | 17,39 | 17,39 | 173 | 1 |
28/06/2022 | 2,90% | 0,49 | 17,39 | 17,00 | 17,00 | 17,39 | 187 | 2 |
20/06/2022 | -0,88% | -0,15 | 16,90 | 16,90 | 16,90 | 16,90 | 6K | 3 |
13/06/2022 | 0,29% | 0,05 | 17,05 | 17,05 | 17,05 | 17,05 | 85 | 2 |
08/06/2022 | 1,37% | 0,23 | 17,00 | 17,00 | 17,00 | 17,00 | 170 | 3 |
07/06/2022 | -1,35% | -0,23 | 16,77 | 16,77 | 16,77 | 16,77 | 167 | 3 |
03/06/2022 | 0,00% | 0,00 | 17,00 | 17,00 | 17,00 | 17,00 | 17 | 1 |
31/05/2022 | 0,59% | 0,10 | 17,00 | 17,00 | 17,00 | 17,00 | 17 | 1 |
27/05/2022 | 0,00% | 0,00 | 16,90 | 16,90 | 16,90 | 16,90 | 16 | 1 |
26/05/2022 | 0,00% | 0,00 | 16,90 | 16,90 | 16,90 | 16,90 | 3K | 2 |
20/05/2022 | 0,00% | 0,00 | 16,90 | 16,90 | 16,90 | 16,90 | 1K | 3 |
|
18/05/2022 | 0,00% | 0,00 | 16,90 | 16,00 | 16,00 | 16,90 | 66 | 2 |
17/05/2022 | 0,06% | 0,01 | 16,90 | 16,90 | 16,90 | 16,90 | 33 | 1 |
16/05/2022 | -0,06% | -0,01 | 16,89 | 16,89 | 16,89 | 16,89 | 33 | 2 |
12/05/2022 | -4,57% | -0,81 | 16,90 | 16,90 | 16,90 | 16,90 | 405 | 2 |
10/05/2022 | 4,79% | 0,81 | 17,71 | 17,71 | 17,71 | 17,71 | 35 | 1 |
09/05/2022 | 2,42% | 0,40 | 16,90 | 16,90 | 16,90 | 16,90 | 33 | 1 |
05/05/2022 | -2,37% | -0,40 | 16,50 | 16,50 | 16,50 | 16,50 | 82 | 1 |
03/05/2022 | 0,00% | 0,00 | 16,90 | 16,90 | 16,90 | 16,90 | 338 | 1 |
02/05/2022 | 0,00% | 0,00 | 16,90 | 16,50 | 16,50 | 16,90 | 908 | 4 |
29/04/2022 | 0,60% | 0,10 | 16,90 | 16,90 | 16,90 | 16,90 | 135 | 2 |
27/04/2022 | 2,56% | 0,42 | 16,80 | 16,80 | 16,80 | 16,80 | 84 | 2 |
25/04/2022 | 1,99% | 0,32 | 16,38 | 16,38 | 16,38 | 16,38 | 32 | 1 |
22/04/2022 | -2,67% | -0,44 | 16,06 | 16,06 | 16,06 | 16,06 | 80 | 1 |
20/04/2022 | -0,06% | -0,01 | 16,50 | 16,50 | 16,50 | 16,50 | 49 | 1 |
19/04/2022 | -1,14% | -0,19 | 16,51 | 16,60 | 16,51 | 16,60 | 33 | 2 |
13/04/2022 | 0,60% | 0,10 | 16,70 | 16,70 | 16,70 | 16,70 | 84K | 2 |
12/04/2022 | 0,00% | 0,00 | 16,60 | 16,60 | 16,60 | 16,60 | 16 | 1 |
11/04/2022 | -1,19% | -0,20 | 16,60 | 16,80 | 16,60 | 16,80 | 34K | 3 |
08/04/2022 | 0,00% | 0,00 | 16,80 | 16,80 | 16,80 | 16,80 | 34K | 2 |
07/04/2022 | 0,00% | 0,00 | 16,80 | 16,80 | 16,80 | 16,80 | 34K | 1 |
06/04/2022 | -1,18% | -0,20 | 16,80 | 16,80 | 16,80 | 16,80 | 50 | 1 |
05/04/2022 | 0,00% | 0,00 | 17,00 | 17,00 | 17,00 | 17,00 | 17K | 1 |
04/04/2022 | 0,00% | 0,00 | 17,00 | 17,00 | 17,00 | 17,11 | 86K | 10 |
01/04/2022 | -0,06% | -0,01 | 17,00 | 17,01 | 17,00 | 17,01 | 94K | 8 |
29/03/2022 | 0,00% | 0,00 | 17,01 | 17,01 | 17,01 | 17,01 | 17 | 1 |
28/03/2022 | 0,06% | 0,01 | 17,01 | 17,00 | 17,00 | 17,01 | 102 | 2 |
24/03/2022 | 0,00% | 0,00 | 17,00 | 17,00 | 17,00 | 17,01 | 7K | 5 |
23/03/2022 | -2,86% | -0,50 | 17,00 | 17,02 | 17,00 | 17,02 | 10K | 6 |
21/03/2022 | 2,94% | 0,50 | 17,50 | 19,50 | 17,50 | 19,50 | 270 | 6 |
18/03/2022 | 0,00% | 0,00 | 17,00 | 17,00 | 17,00 | 17,00 | 17 | 1 |
14/03/2022 | -0,18% | -0,03 | 17,00 | 17,01 | 17,00 | 17,01 | 2K | 5 |
11/03/2022 | 0,06% | 0,01 | 17,03 | 17,03 | 17,03 | 17,03 | 17 | 1 |
09/03/2022 | 0,12% | 0,02 | 17,02 | 17,00 | 17,00 | 17,02 | 51 | 3 |
08/03/2022 | 0,00% | 0,00 | 17,00 | 17,01 | 17,00 | 17,01 | 68 | 3 |
03/03/2022 | -0,12% | -0,02 | 17,00 | 17,00 | 17,00 | 17,00 | 51 | 1 |
22/02/2022 | -2,74% | -0,48 | 17,02 | 17,50 | 17,00 | 17,50 | 102 | 5 |
21/02/2022 | 2,94% | 0,50 | 17,50 | 19,38 | 17,00 | 19,38 | 1K | 18 |
18/02/2022 | 1,19% | 0,20 | 17,00 | 16,35 | 16,35 | 17,17 | 322 | 4 |
16/02/2022 | 3,96% | 0,64 | 16,80 | 16,65 | 16,65 | 16,80 | 183 | 2 |
14/02/2022 | -4,94% | -0,84 | 16,16 | 18,00 | 16,10 | 18,00 | 649 | 9 |
11/02/2022 | 0,00% | 0,00 | 17,00 | 17,00 | 17,00 | 17,00 | 3K | 1 |
02/02/2022 | -2,86% | -0,50 | 17,00 | 17,00 | 17,00 | 17,00 | 136 | 1 |
01/02/2022 | 2,94% | 0,50 | 17,50 | 17,29 | 17,29 | 17,50 | 87 | 5 |
31/01/2022 | 0,00% | 0,00 | 17,00 | 17,00 | 17,00 | 17,00 | 476 | 2 |
27/01/2022 | 0,00% | 0,00 | 17,00 | 17,00 | 17,00 | 17,00 | 34 | 1 |
26/01/2022 | 0,00% | 0,00 | 17,00 | 17,00 | 17,00 | 17,00 | 2K | 3 |
25/01/2022 | -0,99% | -0,17 | 17,00 | 17,00 | 17,00 | 17,00 | 51 | 3 |
19/01/2022 | 0,00% | 0,00 | 17,17 | 17,17 | 17,17 | 17,17 | 7K | 2 |
18/01/2022 | 1,00% | 0,17 | 17,17 | 17,17 | 17,17 | 17,17 | 68 | 2 |
14/01/2022 | 2,10% | 0,35 | 17,00 | 17,00 | 17,00 | 17,00 | 17 | 1 |
10/01/2022 | 0,00% | 0,00 | 16,65 | 16,65 | 16,65 | 16,65 | 66 | 1 |
06/01/2022 | 0,91% | 0,15 | 16,65 | 16,50 | 16,30 | 16,65 | 7K | 4 |
05/01/2022 | -0,90% | -0,15 | 16,50 | 17,50 | 16,00 | 17,50 | 17K | 19 |
04/01/2022 | -0,60% | -0,10 | 16,65 | 16,80 | 16,65 | 16,99 | 14K | 11 |
03/01/2022 | -1,18% | -0,20 | 16,75 | 16,50 | 16,02 | 16,98 | 10K | 35 |
30/12/2021 | 0,30% | 0,05 | 16,95 | 17,00 | 16,80 | 17,00 | 49K | 12 |
29/12/2021 | 0,00% | 0,00 | 16,90 | 17,00 | 16,90 | 17,29 | 14K | 9 |
28/12/2021 | -3,37% | -0,59 | 16,90 | 17,39 | 16,52 | 17,39 | 4K | 9 |
27/12/2021 | -1,80% | -0,32 | 17,49 | 17,50 | 16,80 | 17,50 | 292K | 10 |
23/12/2021 | 0,00% | 0,00 | 17,81 | 17,81 | 17,81 | 17,81 | 71 | 1 |
22/12/2021 | 0,06% | 0,01 | 17,81 | 17,81 | 17,81 | 17,81 | 267 | 2 |
21/12/2021 | -0,39% | -0,07 | 17,80 | 17,88 | 17,80 | 17,88 | 232 | 3 |
20/12/2021 | -0,67% | -0,12 | 17,87 | 17,95 | 17,87 | 17,95 | 536 | 3 |
17/12/2021 | 6,45% | 1,09 | 17,99 | 16,95 | 16,95 | 18,00 | 2K | 5 |
16/12/2021 | 2,42% | 0,40 | 16,90 | 16,80 | 16,80 | 16,90 | 4K | 3 |
15/12/2021 | 0,00% | 0,00 | 16,50 | 16,50 | 16,50 | 16,50 | 198 | 2 |
14/12/2021 | -2,60% | -0,44 | 16,50 | 16,94 | 16,50 | 16,94 | 489 | 4 |
09/12/2021 | 2,67% | 0,44 | 16,94 | 16,51 | 16,50 | 16,94 | 397 | 4 |
07/12/2021 | 0,00% | 0,00 | 16,50 | 16,50 | 16,50 | 16,50 | 16 | 1 |
06/12/2021 | -2,37% | -0,40 | 16,50 | 16,50 | 16,50 | 16,50 | 247 | 1 |
03/12/2021 | 2,42% | 0,40 | 16,90 | 16,81 | 16,81 | 16,90 | 4K | 3 |
01/12/2021 | -1,79% | -0,30 | 16,50 | 16,52 | 16,50 | 16,52 | 82 | 4 |
30/11/2021 | -0,59% | -0,10 | 16,80 | 16,90 | 16,80 | 16,90 | 2K | 3 |
29/11/2021 | 0,60% | 0,10 | 16,90 | 16,90 | 16,90 | 16,90 | 33 | 1 |
25/11/2021 | 0,48% | 0,08 | 16,80 | 16,52 | 16,52 | 16,80 | 33 | 2 |
24/11/2021 | -2,79% | -0,48 | 16,72 | 16,70 | 16,70 | 16,72 | 66 | 3 |
23/11/2021 | 0,00% | 0,00 | 17,20 | 17,20 | 17,20 | 17,20 | 68 | 1 |
22/11/2021 | 1,18% | 0,20 | 17,20 | 18,99 | 17,07 | 18,99 | 995 | 6 |
19/11/2021 | 0,24% | 0,04 | 17,00 | 17,00 | 17,00 | 17,00 | 34 | 1 |
18/11/2021 | 2,79% | 0,46 | 16,96 | 16,70 | 16,70 | 16,96 | 134 | 3 |
17/11/2021 | 1,48% | 0,24 | 16,50 | 16,20 | 16,19 | 16,50 | 98 | 4 |
16/11/2021 | -0,25% | -0,04 | 16,26 | 16,26 | 16,26 | 16,26 | 65 | 3 |
12/11/2021 | -2,40% | -0,40 | 16,30 | 16,01 | 16,01 | 16,30 | 64 | 4 |
09/11/2021 | -1,12% | -0,19 | 16,70 | 16,88 | 16,70 | 16,88 | 2K | 2 |
08/11/2021 | -0,06% | -0,01 | 16,89 | 16,89 | 16,89 | 16,89 | 2K | 1 |
05/11/2021 | 0,00% | 0,00 | 16,90 | 16,90 | 16,90 | 16,90 | 16 | 1 |
04/11/2021 | -0,59% | -0,10 | 16,90 | 16,90 | 16,90 | 16,90 | 16 | 1 |
01/11/2021 | 2,41% | 0,40 | 17,00 | 17,00 | 17,00 | 17,00 | 544 | 2 |
29/10/2021 | 0,61% | 0,10 | 16,60 | 16,50 | 16,50 | 16,75 | 12K | 13 |
28/10/2021 | -0,90% | -0,15 | 16,50 | 16,70 | 16,50 | 16,70 | 8K | 6 |
27/10/2021 | 0,91% | 0,15 | 16,65 | 16,60 | 16,60 | 16,65 | 265 | 3 |
26/10/2021 | 0,30% | 0,05 | 16,50 | 16,50 | 16,50 | 16,50 | 49 | 1 |
25/10/2021 | -0,60% | -0,10 | 16,45 | 16,45 | 16,45 | 16,45 | 361 | 3 |
22/10/2021 | 0,00% | 0,00 | 16,55 | 16,50 | 16,50 | 16,55 | 49 | 2 |
21/10/2021 | -1,49% | -0,25 | 16,55 | 16,71 | 16,45 | 16,71 | 1K | 9 |
20/10/2021 | -1,18% | -0,20 | 16,80 | 17,00 | 16,80 | 17,00 | 590 | 6 |
19/10/2021 | 3,03% | 0,50 | 17,00 | 16,60 | 16,60 | 17,00 | 133 | 3 |
18/10/2021 | 0,00% | 0,00 | 16,50 | 16,50 | 16,50 | 16,50 | 2K | 2 |
15/10/2021 | 0,00% | 0,00 | 16,50 | 16,00 | 16,00 | 16,65 | 8K | 20 |
14/10/2021 | 0,00% | 0,00 | 16,50 | 16,54 | 16,50 | 16,54 | 132 | 5 |
13/10/2021 | -1,79% | -0,30 | 16,50 | 16,70 | 16,40 | 16,75 | 12K | 13 |
11/10/2021 | 1,82% | 0,30 | 16,80 | 16,60 | 16,51 | 16,80 | 1K | 10 |
08/10/2021 | 1,23% | 0,20 | 16,50 | 16,40 | 16,40 | 16,50 | 2K | 6 |
07/10/2021 | -4,68% | -0,80 | 16,30 | 17,10 | 16,30 | 17,10 | 1M | 9 |
06/10/2021 | 4,59% | 0,75 | 17,10 | 16,25 | 16,00 | 17,10 | 12K | 34 |
05/10/2021 | -0,91% | -0,15 | 16,35 | 16,40 | 16,25 | 16,45 | 1M | 20 |
04/10/2021 | 0,00% | 0,00 | 16,50 | 16,50 | 16,30 | 16,50 | 12K | 8 |
01/10/2021 | 0,00% | 0,00 | 16,50 | 16,40 | 16,40 | 16,50 | 692 | 2 |
30/09/2021 | 0,92% | 0,15 | 16,50 | 16,45 | 16,45 | 16,60 | 5K | 13 |
29/09/2021 | -0,61% | -0,10 | 16,35 | 16,45 | 16,35 | 16,45 | 49 | 3 |
28/09/2021 | 2,81% | 0,45 | 16,45 | 16,10 | 16,10 | 16,50 | 6K | 19 |
27/09/2021 | -1,72% | -0,28 | 16,00 | 16,99 | 16,00 | 16,99 | 3K | 14 |
24/09/2021 | -4,24% | -0,72 | 16,28 | 17,00 | 16,10 | 17,00 | 13K | 44 |
23/09/2021 | 6,25% | 1,00 | 17,00 | 16,10 | 16,10 | 17,00 | 4K | 25 |
22/09/2021 | 1,14% | 0,18 | 16,00 | 16,30 | 15,70 | 16,31 | 24K | 64 |
21/09/2021 | -3,54% | -0,58 | 15,82 | 16,31 | 15,80 | 16,51 | 6K | 47 |
20/09/2021 | -0,61% | -0,10 | 16,40 | 16,50 | 16,40 | 17,00 | 15K | 14 |
17/09/2021 | 0,00% | 0,00 | 16,50 | 16,40 | 16,40 | 16,96 | 2K | 7 |
16/09/2021 | 4,36% | 0,69 | 16,50 | 15,91 | 15,91 | 16,51 | 9K | 19 |
15/09/2021 | -4,18% | -0,69 | 15,81 | 16,50 | 15,81 | 16,50 | 98 | 6 |
14/09/2021 | 4,43% | 0,70 | 16,50 | 15,90 | 15,81 | 16,50 | 6K | 19 |
10/09/2021 | -4,18% | -0,69 | 15,80 | 16,40 | 15,80 | 16,50 | 11K | 13 |
09/09/2021 | - | - | 16,49 | 16,40 | 16,27 | 16,49 | 604K | 17 |
Date,Open,High,Low,Close,Volume
29-Jun-22,17.39,17.39,17.39,17.39,173
28-Jun-22,17.00,17.39,17.00,17.39,187
20-Jun-22,16.90,16.90,16.90,16.90,5695
13-Jun-22,17.05,17.05,17.05,17.05,85
08-Jun-22,17.00,17.00,17.00,17.00,170
07-Jun-22,16.77,16.77,16.77,16.77,167
03-Jun-22,17.00,17.00,17.00,17.00,17
31-May-22,17.00,17.00,17.00,17.00,17
27-May-22,16.90,16.90,16.90,16.90,16
26-May-22,16.90,16.90,16.90,16.90,3380
20-May-22,16.90,16.90,16.90,16.90,1030
18-May-22,16.00,16.90,16.00,16.90,66
17-May-22,16.90,16.90,16.90,16.90,33
16-May-22,16.89,16.89,16.89,16.89,33
12-May-22,16.90,16.90,16.90,16.90,405
10-May-22,17.71,17.71,17.71,17.71,35
09-May-22,16.90,16.90,16.90,16.90,33
05-May-22,16.50,16.50,16.50,16.50,82
03-May-22,16.90,16.90,16.90,16.90,338
02-May-22,16.50,16.90,16.50,16.90,908
29-Apr-22,16.90,16.90,16.90,16.90,135
27-Apr-22,16.80,16.80,16.80,16.80,84
25-Apr-22,16.38,16.38,16.38,16.38,32
22-Apr-22,16.06,16.06,16.06,16.06,80
20-Apr-22,16.50,16.50,16.50,16.50,49
19-Apr-22,16.60,16.60,16.51,16.51,33
13-Apr-22,16.70,16.70,16.70,16.70,83516
12-Apr-22,16.60,16.60,16.60,16.60,16
11-Apr-22,16.80,16.80,16.60,16.60,33616
08-Apr-22,16.80,16.80,16.80,16.80,33616
07-Apr-22,16.80,16.80,16.80,16.80,33600
06-Apr-22,16.80,16.80,16.80,16.80,50
05-Apr-22,17.00,17.00,17.00,17.00,17000
04-Apr-22,17.00,17.11,17.00,17.00,85623
01-Apr-22,17.01,17.01,17.00,17.00,93500
29-Mar-22,17.01,17.01,17.01,17.01,17
28-Mar-22,17.00,17.01,17.00,17.01,102
24-Mar-22,17.00,17.01,17.00,17.00,7412
23-Mar-22,17.02,17.02,17.00,17.00,10189
21-Mar-22,19.50,19.50,17.50,17.50,270
18-Mar-22,17.00,17.00,17.00,17.00,17
14-Mar-22,17.01,17.01,17.00,17.00,1904
11-Mar-22,17.03,17.03,17.03,17.03,17
09-Mar-22,17.00,17.02,17.00,17.02,51
08-Mar-22,17.01,17.01,17.00,17.00,68
03-Mar-22,17.00,17.00,17.00,17.00,51
22-Feb-22,17.50,17.50,17.00,17.02,102
21-Feb-22,19.38,19.38,17.00,17.50,1387
18-Feb-22,16.35,17.17,16.35,17.00,322
16-Feb-22,16.65,16.80,16.65,16.80,183
14-Feb-22,18.00,18.00,16.10,16.16,649
11-Feb-22,17.00,17.00,17.00,17.00,3400
02-Feb-22,17.00,17.00,17.00,17.00,136
01-Feb-22,17.29,17.50,17.29,17.50,87
31-Jan-22,17.00,17.00,17.00,17.00,476
27-Jan-22,17.00,17.00,17.00,17.00,34
26-Jan-22,17.00,17.00,17.00,17.00,1836
25-Jan-22,17.00,17.00,17.00,17.00,51
19-Jan-22,17.17,17.17,17.17,17.17,7228
18-Jan-22,17.17,17.17,17.17,17.17,68
14-Jan-22,17.00,17.00,17.00,17.00,17
10-Jan-22,16.65,16.65,16.65,16.65,66
06-Jan-22,16.50,16.65,16.30,16.65,6727
05-Jan-22,17.50,17.50,16.00,16.50,17031
04-Jan-22,16.80,16.99,16.65,16.65,13551
03-Jan-22,16.50,16.98,16.02,16.75,10323
30-Dec-21,17.00,17.00,16.80,16.95,49293
29-Dec-21,17.00,17.29,16.90,16.90,13678
28-Dec-21,17.39,17.39,16.52,16.90,3579
27-Dec-21,17.50,17.50,16.80,17.49,291615
23-Dec-21,17.81,17.81,17.81,17.81,71
22-Dec-21,17.81,17.81,17.81,17.81,267
21-Dec-21,17.88,17.88,17.80,17.80,232
20-Dec-21,17.95,17.95,17.87,17.87,536
17-Dec-21,16.95,18.00,16.95,17.99,1861
16-Dec-21,16.80,16.90,16.80,16.90,3565
15-Dec-21,16.50,16.50,16.50,16.50,198
14-Dec-21,16.94,16.94,16.50,16.50,489
09-Dec-21,16.51,16.94,16.50,16.94,397
07-Dec-21,16.50,16.50,16.50,16.50,16
06-Dec-21,16.50,16.50,16.50,16.50,247
03-Dec-21,16.81,16.90,16.81,16.90,4026
01-Dec-21,16.52,16.52,16.50,16.50,82
30-Nov-21,16.90,16.90,16.80,16.80,1713
29-Nov-21,16.90,16.90,16.90,16.90,33
25-Nov-21,16.52,16.80,16.52,16.80,33
24-Nov-21,16.70,16.72,16.70,16.72,66
23-Nov-21,17.20,17.20,17.20,17.20,68
22-Nov-21,18.99,18.99,17.07,17.20,995
19-Nov-21,17.00,17.00,17.00,17.00,34
18-Nov-21,16.70,16.96,16.70,16.96,134
17-Nov-21,16.20,16.50,16.19,16.50,98
16-Nov-21,16.26,16.26,16.26,16.26,65
12-Nov-21,16.01,16.30,16.01,16.30,64
09-Nov-21,16.88,16.88,16.70,16.70,2392
08-Nov-21,16.89,16.89,16.89,16.89,1587
05-Nov-21,16.90,16.90,16.90,16.90,16
04-Nov-21,16.90,16.90,16.90,16.90,16
01-Nov-21,17.00,17.00,17.00,17.00,544
29-Oct-21,16.50,16.75,16.50,16.60,12156
28-Oct-21,16.70,16.70,16.50,16.50,8331
27-Oct-21,16.60,16.65,16.60,16.65,265
26-Oct-21,16.50,16.50,16.50,16.50,49
25-Oct-21,16.45,16.45,16.45,16.45,361
22-Oct-21,16.50,16.55,16.50,16.55,49
21-Oct-21,16.71,16.71,16.45,16.55,1044
20-Oct-21,17.00,17.00,16.80,16.80,590
19-Oct-21,16.60,17.00,16.60,17.00,133
18-Oct-21,16.50,16.50,16.50,16.50,1782
15-Oct-21,16.00,16.65,16.00,16.50,7846
14-Oct-21,16.54,16.54,16.50,16.50,132
13-Oct-21,16.70,16.75,16.40,16.50,12236
11-Oct-21,16.60,16.80,16.51,16.80,1281
08-Oct-21,16.40,16.50,16.40,16.50,2391
07-Oct-21,17.10,17.10,16.30,16.30,1151085
06-Oct-21,16.25,17.10,16.00,17.10,11814
05-Oct-21,16.40,16.45,16.25,16.35,1403435
04-Oct-21,16.50,16.50,16.30,16.50,11795
01-Oct-21,16.40,16.50,16.40,16.50,692
30-Sep-21,16.45,16.60,16.45,16.50,5125
29-Sep-21,16.45,16.45,16.35,16.35,49
28-Sep-21,16.10,16.50,16.10,16.45,5548
27-Sep-21,16.99,16.99,16.00,16.00,2950
24-Sep-21,17.00,17.00,16.10,16.28,12955
23-Sep-21,16.10,17.00,16.10,17.00,4085
22-Sep-21,16.30,16.31,15.70,16.00,24003
21-Sep-21,16.31,16.51,15.80,15.82,5964
20-Sep-21,16.50,17.00,16.40,16.40,15165
17-Sep-21,16.40,16.96,16.40,16.50,1782
16-Sep-21,15.91,16.51,15.91,16.50,8565
15-Sep-21,16.50,16.50,15.81,15.81,98
14-Sep-21,15.90,16.50,15.81,16.50,6155
10-Sep-21,16.40,16.50,15.80,15.80,10630
09-Sep-21,16.40,16.49,16.27,16.49,604364
*exoneração de responsabilidade e termos de uso