Cotação atual, histórico e gráfico do papel: CEBR5
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 |
24/05/2022 | 3,04% | 0,38 | 12,87 | 12,83 | 12,78 | 13,50 | 230K | 45 |
23/05/2022 | -0,08% | -0,01 | 12,49 | 12,65 | 12,20 | 13,00 | 162K | 57 |
20/05/2022 | 2,88% | 0,35 | 12,50 | 12,12 | 12,10 | 13,00 | 545K | 113 |
19/05/2022 | 0,83% | 0,10 | 12,15 | 12,18 | 11,00 | 12,25 | 168K | 52 |
18/05/2022 | 8,95% | 0,99 | 12,05 | 11,88 | 11,88 | 13,40 | 297K | 69 |
17/05/2022 | 1,00% | 0,11 | 11,06 | 11,00 | 10,71 | 11,40 | 137K | 32 |
16/05/2022 | 5,49% | 0,57 | 10,95 | 10,60 | 10,60 | 11,20 | 119K | 37 |
13/05/2022 | -0,19% | -0,02 | 10,38 | 10,02 | 10,00 | 10,38 | 116K | 24 |
12/05/2022 | 0,58% | 0,06 | 10,40 | 9,90 | 9,80 | 10,40 | 122K | 15 |
11/05/2022 | -0,58% | -0,06 | 10,34 | 10,50 | 10,20 | 10,50 | 11K | 9 |
10/05/2022 | -0,95% | -0,10 | 10,40 | 10,50 | 10,20 | 10,94 | 30K | 14 |
|
09/05/2022 | 0,00% | 0,00 | 10,50 | 11,32 | 10,22 | 11,32 | 15K | 11 |
06/05/2022 | -7,57% | -0,86 | 10,50 | 11,89 | 10,50 | 11,94 | 33K | 11 |
05/05/2022 | -5,73% | -0,69 | 11,36 | 11,41 | 11,36 | 12,00 | 132K | 38 |
04/05/2022 | 2,12% | 0,25 | 12,05 | 11,80 | 11,65 | 12,39 | 37K | 15 |
03/05/2022 | -1,67% | -0,20 | 11,80 | 12,53 | 11,80 | 12,53 | 10K | 6 |
02/05/2022 | 0,76% | 0,09 | 12,00 | 12,79 | 12,00 | 12,79 | 7K | 5 |
29/04/2022 | -6,81% | -0,87 | 11,91 | 13,38 | 11,91 | 13,38 | 21K | 15 |
28/04/2022 | -26,34% | -4,57 | 12,78 | 14,77 | 12,78 | 14,77 | 21K | 10 |
27/04/2022 | -0,74% | -0,13 | 17,35 | 17,35 | 17,35 | 17,35 | 9K | 4 |
26/04/2022 | 1,04% | 0,18 | 17,48 | 17,74 | 16,59 | 17,74 | 101K | 35 |
25/04/2022 | -1,59% | -0,28 | 17,30 | 17,44 | 17,16 | 17,77 | 83K | 18 |
22/04/2022 | 3,35% | 0,57 | 17,58 | 17,90 | 17,58 | 17,90 | 7K | 4 |
20/04/2022 | -2,74% | -0,48 | 17,01 | 17,44 | 17,01 | 17,48 | 31K | 11 |
19/04/2022 | 2,58% | 0,44 | 17,49 | 17,56 | 17,05 | 17,56 | 108K | 21 |
18/04/2022 | -2,01% | -0,35 | 17,05 | 17,27 | 16,40 | 17,39 | 72K | 21 |
14/04/2022 | 0,87% | 0,15 | 17,40 | 17,10 | 16,38 | 17,49 | 146K | 23 |
13/04/2022 | -1,43% | -0,25 | 17,25 | 17,25 | 17,03 | 17,25 | 101K | 13 |
12/04/2022 | 0,57% | 0,10 | 17,50 | 17,40 | 17,40 | 17,95 | 53K | 10 |
11/04/2022 | -2,58% | -0,46 | 17,40 | 17,80 | 17,40 | 17,80 | 107K | 12 |
08/04/2022 | 2,06% | 0,36 | 17,86 | 17,89 | 17,06 | 17,89 | 43K | 13 |
07/04/2022 | -1,69% | -0,30 | 17,50 | 17,83 | 17,50 | 17,99 | 205K | 28 |
06/04/2022 | -3,78% | -0,70 | 17,80 | 17,08 | 17,08 | 18,38 | 7K | 4 |
05/04/2022 | 0,22% | 0,04 | 18,50 | 18,49 | 18,46 | 18,50 | 63K | 11 |
04/04/2022 | 0,33% | 0,06 | 18,46 | 18,40 | 18,40 | 18,50 | 81K | 11 |
01/04/2022 | -0,54% | -0,10 | 18,40 | 18,50 | 18,40 | 18,51 | 13K | 5 |
31/03/2022 | 5,11% | 0,90 | 18,50 | 18,00 | 17,80 | 19,00 | 90K | 17 |
30/03/2022 | 2,92% | 0,50 | 17,60 | 17,80 | 17,20 | 18,00 | 53K | 12 |
29/03/2022 | 5,56% | 0,90 | 17,10 | 16,10 | 16,10 | 17,10 | 118K | 30 |
28/03/2022 | 9,46% | 1,40 | 16,20 | 15,00 | 15,00 | 16,48 | 164K | 26 |
25/03/2022 | -3,20% | -0,49 | 14,80 | 15,00 | 14,80 | 15,00 | 13K | 3 |
23/03/2022 | 4,73% | 0,69 | 15,29 | 15,29 | 15,29 | 15,29 | 11K | 2 |
22/03/2022 | 10,19% | 1,35 | 14,60 | 13,84 | 13,84 | 16,00 | 190K | 59 |
21/03/2022 | 0,00% | 0,00 | 13,25 | 13,31 | 13,25 | 13,40 | 45K | 12 |
18/03/2022 | -1,85% | -0,25 | 13,25 | 13,40 | 13,25 | 13,60 | 93K | 26 |
17/03/2022 | -2,24% | -0,31 | 13,50 | 13,80 | 13,50 | 13,80 | 31K | 9 |
16/03/2022 | -1,36% | -0,19 | 13,81 | 14,00 | 13,70 | 14,15 | 128K | 12 |
15/03/2022 | -1,06% | -0,15 | 14,00 | 14,15 | 14,00 | 14,15 | 8K | 2 |
14/03/2022 | 0,00% | 0,00 | 14,15 | 14,10 | 14,10 | 14,15 | 30K | 4 |
11/03/2022 | -1,05% | -0,15 | 14,15 | 14,29 | 14,15 | 14,29 | 4K | 3 |
09/03/2022 | -0,35% | -0,05 | 14,30 | 14,30 | 14,30 | 14,30 | 3K | 1 |
07/03/2022 | -2,11% | -0,31 | 14,35 | 14,35 | 14,35 | 14,35 | 7K | 2 |
04/03/2022 | -1,35% | -0,20 | 14,66 | 14,66 | 14,66 | 14,66 | 1K | 1 |
03/03/2022 | 1,85% | 0,27 | 14,86 | 15,10 | 14,86 | 15,10 | 3K | 2 |
02/03/2022 | 1,67% | 0,24 | 14,59 | 14,59 | 14,59 | 14,59 | 6K | 2 |
25/02/2022 | 0,00% | 0,00 | 14,35 | 14,35 | 14,35 | 14,35 | 23K | 3 |
24/02/2022 | 0,35% | 0,05 | 14,35 | 14,35 | 14,35 | 14,35 | 1K | 1 |
23/02/2022 | 0,00% | 0,00 | 14,30 | 14,46 | 14,30 | 14,46 | 3K | 2 |
21/02/2022 | 0,70% | 0,10 | 14,30 | 14,20 | 14,20 | 14,44 | 16K | 7 |
18/02/2022 | -2,74% | -0,40 | 14,20 | 14,20 | 14,20 | 14,20 | 1K | 1 |
17/02/2022 | 1,11% | 0,16 | 14,60 | 14,60 | 14,60 | 14,60 | 1K | 1 |
16/02/2022 | -0,21% | -0,03 | 14,44 | 14,22 | 14,22 | 14,44 | 3K | 2 |
15/02/2022 | 0,70% | 0,10 | 14,47 | 14,60 | 14,47 | 14,60 | 3K | 2 |
14/02/2022 | -1,71% | -0,25 | 14,37 | 14,37 | 14,37 | 14,48 | 35K | 10 |
11/02/2022 | -0,75% | -0,11 | 14,62 | 14,62 | 14,62 | 14,62 | 1K | 1 |
10/02/2022 | 0,14% | 0,02 | 14,73 | 14,73 | 14,73 | 14,73 | 1K | 1 |
08/02/2022 | 1,52% | 0,22 | 14,71 | 13,51 | 13,51 | 14,71 | 23K | 9 |
07/02/2022 | 0,84% | 0,12 | 14,49 | 14,49 | 14,49 | 14,49 | 6K | 3 |
04/02/2022 | 1,27% | 0,18 | 14,37 | 14,70 | 14,37 | 14,70 | 14K | 6 |
03/02/2022 | -5,08% | -0,76 | 14,19 | 14,65 | 14,19 | 14,65 | 52K | 21 |
02/02/2022 | -1,25% | -0,19 | 14,95 | 14,95 | 14,95 | 14,95 | 1K | 1 |
01/02/2022 | -0,13% | -0,02 | 15,14 | 15,15 | 15,00 | 15,15 | 15K | 4 |
31/01/2022 | -0,07% | -0,01 | 15,16 | 15,10 | 14,99 | 15,16 | 11K | 6 |
26/01/2022 | -0,20% | -0,03 | 15,17 | 15,17 | 15,17 | 15,17 | 5K | 3 |
24/01/2022 | 0,33% | 0,05 | 15,20 | 15,40 | 15,20 | 15,40 | 5K | 3 |
21/01/2022 | 3,63% | 0,53 | 15,15 | 15,38 | 15,15 | 15,38 | 3K | 2 |
20/01/2022 | -5,31% | -0,82 | 14,62 | 15,13 | 14,62 | 15,13 | 12K | 6 |
19/01/2022 | 0,13% | 0,02 | 15,44 | 15,40 | 15,40 | 15,44 | 5K | 2 |
17/01/2022 | 0,46% | 0,07 | 15,42 | 15,42 | 15,42 | 15,42 | 2K | 1 |
14/01/2022 | 2,33% | 0,35 | 15,35 | 15,35 | 15,35 | 15,35 | 2K | 1 |
13/01/2022 | -1,90% | -0,29 | 15,00 | 14,50 | 14,30 | 15,01 | 27K | 5 |
12/01/2022 | 5,45% | 0,79 | 15,29 | 15,34 | 15,29 | 15,34 | 12K | 6 |
11/01/2022 | -5,23% | -0,80 | 14,50 | 15,02 | 14,50 | 15,19 | 22K | 12 |
10/01/2022 | -3,35% | -0,53 | 15,30 | 15,10 | 15,02 | 15,30 | 20K | 9 |
06/01/2022 | 0,89% | 0,14 | 15,83 | 15,79 | 15,65 | 15,83 | 9K | 6 |
05/01/2022 | -1,81% | -0,29 | 15,69 | 15,94 | 15,30 | 15,94 | 8K | 5 |
04/01/2022 | -0,06% | -0,01 | 15,98 | 15,90 | 15,90 | 15,98 | 5K | 3 |
03/01/2022 | 1,27% | 0,20 | 15,99 | 15,90 | 15,90 | 16,00 | 6K | 3 |
29/12/2021 | 1,41% | 0,22 | 15,79 | 15,60 | 15,45 | 15,96 | 20K | 10 |
28/12/2021 | 2,17% | 0,33 | 15,57 | 15,79 | 15,00 | 15,79 | 30K | 9 |
27/12/2021 | 4,53% | 0,66 | 15,24 | 14,58 | 14,58 | 15,40 | 6K | 4 |
23/12/2021 | 4,07% | 0,57 | 14,58 | 14,88 | 14,58 | 14,88 | 9K | 5 |
22/12/2021 | -1,13% | -0,16 | 14,01 | 14,49 | 14,00 | 14,49 | 75K | 11 |
21/12/2021 | -0,98% | -0,14 | 14,17 | 14,79 | 14,17 | 14,82 | 47K | 16 |
20/12/2021 | 0,00% | 0,00 | 14,31 | 15,45 | 14,31 | 15,99 | 91K | 21 |
17/12/2021 | -8,27% | -1,29 | 14,31 | 14,50 | 14,05 | 15,50 | 73K | 18 |
16/12/2021 | 0,65% | 0,10 | 15,60 | 15,59 | 15,59 | 15,60 | 3K | 2 |
15/12/2021 | -1,90% | -0,30 | 15,50 | 15,99 | 15,01 | 15,99 | 24K | 7 |
14/12/2021 | -0,94% | -0,15 | 15,80 | 15,97 | 15,70 | 15,97 | 27K | 10 |
13/12/2021 | -0,19% | -0,03 | 15,95 | 16,10 | 15,95 | 16,10 | 10K | 5 |
10/12/2021 | 9,98% | 1,45 | 15,98 | 15,69 | 14,80 | 15,98 | 44K | 11 |
09/12/2021 | -7,51% | -1,18 | 14,53 | 15,71 | 14,53 | 15,71 | 15K | 7 |
08/12/2021 | 0,06% | 0,01 | 15,71 | 15,70 | 15,70 | 15,89 | 28K | 13 |
07/12/2021 | -3,03% | -0,49 | 15,70 | 16,00 | 15,70 | 16,15 | 41K | 13 |
06/12/2021 | 0,12% | 0,02 | 16,19 | 16,00 | 16,00 | 16,19 | 26K | 10 |
03/12/2021 | 1,06% | 0,17 | 16,17 | 15,95 | 15,95 | 16,28 | 5K | 3 |
02/12/2021 | 0,00% | 0,00 | 16,00 | 16,41 | 16,00 | 16,41 | 21K | 8 |
01/12/2021 | -2,74% | -0,45 | 16,00 | 16,50 | 16,00 | 16,80 | 37K | 13 |
30/11/2021 | -4,64% | -0,80 | 16,45 | 16,50 | 16,45 | 16,79 | 45K | 16 |
29/11/2021 | -2,82% | -0,50 | 17,25 | 17,20 | 17,20 | 17,25 | 7K | 3 |
24/11/2021 | -0,28% | -0,05 | 17,75 | 17,54 | 17,54 | 17,75 | 4K | 2 |
23/11/2021 | -1,11% | -0,20 | 17,80 | 17,50 | 17,40 | 17,95 | 21K | 6 |
22/11/2021 | 5,88% | 1,00 | 18,00 | 17,50 | 17,50 | 18,00 | 9K | 4 |
19/11/2021 | -2,30% | -0,40 | 17,00 | 17,95 | 17,00 | 17,95 | 12K | 7 |
18/11/2021 | -0,51% | -0,09 | 17,40 | 17,70 | 16,50 | 17,70 | 40K | 15 |
17/11/2021 | -2,83% | -0,51 | 17,49 | 18,47 | 17,49 | 18,47 | 12K | 7 |
16/11/2021 | -2,70% | -0,50 | 18,00 | 17,50 | 17,50 | 18,00 | 4K | 2 |
12/11/2021 | 2,78% | 0,50 | 18,50 | 18,50 | 18,50 | 18,50 | 2K | 1 |
11/11/2021 | -2,76% | -0,51 | 18,00 | 17,61 | 17,50 | 18,74 | 30K | 11 |
10/11/2021 | 2,89% | 0,52 | 18,51 | 18,51 | 18,51 | 18,51 | 2K | 1 |
09/11/2021 | -5,32% | -1,01 | 17,99 | 18,84 | 17,50 | 18,85 | 25K | 10 |
08/11/2021 | 2,70% | 0,50 | 19,00 | 19,45 | 19,00 | 19,45 | 4K | 2 |
05/11/2021 | 4,11% | 0,73 | 18,50 | 18,99 | 18,00 | 18,99 | 6K | 3 |
04/11/2021 | -5,93% | -1,12 | 17,77 | 19,00 | 17,77 | 19,00 | 43K | 9 |
03/11/2021 | -3,13% | -0,61 | 18,89 | 19,30 | 18,89 | 19,80 | 11K | 4 |
01/11/2021 | -7,10% | -1,49 | 19,50 | 20,30 | 19,50 | 20,80 | 46K | 15 |
29/10/2021 | 2,79% | 0,57 | 20,99 | 20,99 | 20,99 | 20,99 | 2K | 1 |
28/10/2021 | -2,85% | -0,60 | 20,42 | 21,03 | 20,42 | 21,60 | 46K | 19 |
27/10/2021 | -3,97% | -0,87 | 21,02 | 22,29 | 21,02 | 22,29 | 28K | 12 |
26/10/2021 | -2,28% | -0,51 | 21,89 | 21,50 | 21,20 | 22,00 | 149K | 33 |
25/10/2021 | 1,82% | 0,40 | 22,40 | 22,40 | 22,40 | 22,40 | 2K | 1 |
22/10/2021 | 0,96% | 0,21 | 22,00 | 21,30 | 21,30 | 22,44 | 13K | 6 |
21/10/2021 | -0,09% | -0,02 | 21,79 | 22,89 | 21,50 | 22,89 | 75K | 16 |
20/10/2021 | - | - | 21,81 | 22,50 | 21,81 | 23,00 | 39K | 8 |
Date,Open,High,Low,Close,Volume
24-May-22,12.83,13.50,12.78,12.87,230115
23-May-22,12.65,13.00,12.20,12.49,161689
20-May-22,12.12,13.00,12.10,12.50,544920
19-May-22,12.18,12.25,11.00,12.15,167878
18-May-22,11.88,13.40,11.88,12.05,297034
17-May-22,11.00,11.40,10.71,11.06,136895
16-May-22,10.60,11.20,10.60,10.95,118567
13-May-22,10.02,10.38,10.00,10.38,115700
12-May-22,9.90,10.40,9.80,10.40,122165
11-May-22,10.50,10.50,10.20,10.34,11372
10-May-22,10.50,10.94,10.20,10.40,30018
09-May-22,11.32,11.32,10.22,10.50,14785
06-May-22,11.89,11.94,10.50,10.50,33400
05-May-22,11.41,12.00,11.36,11.36,132221
04-May-22,11.80,12.39,11.65,12.05,36716
03-May-22,12.53,12.53,11.80,11.80,9767
02-May-22,12.79,12.79,12.00,12.00,7451
29-Apr-22,13.38,13.38,11.91,11.91,21459
28-Apr-22,14.77,14.77,12.78,12.78,21274
27-Apr-22,17.35,17.35,17.35,17.35,8675
26-Apr-22,17.74,17.74,16.59,17.48,101115
25-Apr-22,17.44,17.77,17.16,17.30,83218
22-Apr-22,17.90,17.90,17.58,17.58,7095
20-Apr-22,17.44,17.48,17.01,17.01,31019
19-Apr-22,17.56,17.56,17.05,17.49,108062
18-Apr-22,17.27,17.39,16.40,17.05,71971
14-Apr-22,17.10,17.49,16.38,17.40,145586
13-Apr-22,17.25,17.25,17.03,17.25,101468
12-Apr-22,17.40,17.95,17.40,17.50,52812
11-Apr-22,17.80,17.80,17.40,17.40,107160
08-Apr-22,17.89,17.89,17.06,17.86,42680
07-Apr-22,17.83,17.99,17.50,17.50,204893
06-Apr-22,17.08,18.38,17.08,17.80,7106
05-Apr-22,18.49,18.50,18.46,18.50,62794
04-Apr-22,18.40,18.50,18.40,18.46,81151
01-Apr-22,18.50,18.51,18.40,18.40,12933
31-Mar-22,18.00,19.00,17.80,18.50,89715
30-Mar-22,17.80,18.00,17.20,17.60,52988
29-Mar-22,16.10,17.10,16.10,17.10,118228
28-Mar-22,15.00,16.48,15.00,16.20,163743
25-Mar-22,15.00,15.00,14.80,14.80,13480
23-Mar-22,15.29,15.29,15.29,15.29,10703
22-Mar-22,13.84,16.00,13.84,14.60,190308
21-Mar-22,13.31,13.40,13.25,13.25,45286
18-Mar-22,13.40,13.60,13.25,13.25,92681
17-Mar-22,13.80,13.80,13.50,13.50,31233
16-Mar-22,14.00,14.15,13.70,13.81,128156
15-Mar-22,14.15,14.15,14.00,14.00,8475
14-Mar-22,14.10,14.15,14.10,14.15,29700
11-Mar-22,14.29,14.29,14.15,14.15,4273
09-Mar-22,14.30,14.30,14.30,14.30,2860
07-Mar-22,14.35,14.35,14.35,14.35,7175
04-Mar-22,14.66,14.66,14.66,14.66,1466
03-Mar-22,15.10,15.10,14.86,14.86,2996
02-Mar-22,14.59,14.59,14.59,14.59,5836
25-Feb-22,14.35,14.35,14.35,14.35,22960
24-Feb-22,14.35,14.35,14.35,14.35,1435
23-Feb-22,14.46,14.46,14.30,14.30,2876
21-Feb-22,14.20,14.44,14.20,14.30,15742
18-Feb-22,14.20,14.20,14.20,14.20,1420
17-Feb-22,14.60,14.60,14.60,14.60,1460
16-Feb-22,14.22,14.44,14.22,14.44,2866
15-Feb-22,14.60,14.60,14.47,14.47,2907
14-Feb-22,14.37,14.48,14.37,14.37,34529
11-Feb-22,14.62,14.62,14.62,14.62,1462
10-Feb-22,14.73,14.73,14.73,14.73,1473
08-Feb-22,13.51,14.71,13.51,14.71,23148
07-Feb-22,14.49,14.49,14.49,14.49,5796
04-Feb-22,14.70,14.70,14.37,14.37,14496
03-Feb-22,14.65,14.65,14.19,14.19,51758
02-Feb-22,14.95,14.95,14.95,14.95,1495
01-Feb-22,15.15,15.15,15.00,15.14,15089
31-Jan-22,15.10,15.16,14.99,15.16,10525
26-Jan-22,15.17,15.17,15.17,15.17,4551
24-Jan-22,15.40,15.40,15.20,15.20,4580
21-Jan-22,15.38,15.38,15.15,15.15,3053
20-Jan-22,15.13,15.13,14.62,14.62,11991
19-Jan-22,15.40,15.44,15.40,15.44,4624
17-Jan-22,15.42,15.42,15.42,15.42,1542
14-Jan-22,15.35,15.35,15.35,15.35,1535
13-Jan-22,14.50,15.01,14.30,15.00,26700
12-Jan-22,15.34,15.34,15.29,15.29,12238
11-Jan-22,15.02,15.19,14.50,14.50,22273
10-Jan-22,15.10,15.30,15.02,15.30,19694
06-Jan-22,15.79,15.83,15.65,15.83,9456
05-Jan-22,15.94,15.94,15.30,15.69,7784
04-Jan-22,15.90,15.98,15.90,15.98,4786
03-Jan-22,15.90,16.00,15.90,15.99,6388
29-Dec-21,15.60,15.96,15.45,15.79,20362
28-Dec-21,15.79,15.79,15.00,15.57,30476
27-Dec-21,14.58,15.40,14.58,15.24,6062
23-Dec-21,14.88,14.88,14.58,14.58,8820
22-Dec-21,14.49,14.49,14.00,14.01,74657
21-Dec-21,14.79,14.82,14.17,14.17,46535
20-Dec-21,15.45,15.99,14.31,14.31,91000
17-Dec-21,14.50,15.50,14.05,14.31,72674
16-Dec-21,15.59,15.60,15.59,15.60,3119
15-Dec-21,15.99,15.99,15.01,15.50,24395
14-Dec-21,15.97,15.97,15.70,15.80,26918
13-Dec-21,16.10,16.10,15.95,15.95,9615
10-Dec-21,15.69,15.98,14.80,15.98,44091
09-Dec-21,15.71,15.71,14.53,14.53,15351
08-Dec-21,15.70,15.89,15.70,15.71,28309
07-Dec-21,16.00,16.15,15.70,15.70,41300
06-Dec-21,16.00,16.19,16.00,16.19,25701
03-Dec-21,15.95,16.28,15.95,16.17,4840
02-Dec-21,16.41,16.41,16.00,16.00,20901
01-Dec-21,16.50,16.80,16.00,16.00,37486
30-Nov-21,16.50,16.79,16.45,16.45,44717
29-Nov-21,17.20,17.25,17.20,17.25,6895
24-Nov-21,17.54,17.75,17.54,17.75,3529
23-Nov-21,17.50,17.95,17.40,17.80,21025
22-Nov-21,17.50,18.00,17.50,18.00,8800
19-Nov-21,17.95,17.95,17.00,17.00,12223
18-Nov-21,17.70,17.70,16.50,17.40,39585
17-Nov-21,18.47,18.47,17.49,17.49,12386
16-Nov-21,17.50,18.00,17.50,18.00,3550
12-Nov-21,18.50,18.50,18.50,18.50,1850
11-Nov-21,17.61,18.74,17.50,18.00,30364
10-Nov-21,18.51,18.51,18.51,18.51,1851
09-Nov-21,18.84,18.85,17.50,17.99,25137
08-Nov-21,19.45,19.45,19.00,19.00,3845
05-Nov-21,18.99,18.99,18.00,18.50,5549
04-Nov-21,19.00,19.00,17.77,17.77,42682
03-Nov-21,19.30,19.80,18.89,18.89,11477
01-Nov-21,20.30,20.80,19.50,19.50,46062
29-Oct-21,20.99,20.99,20.99,20.99,2099
28-Oct-21,21.03,21.60,20.42,20.42,45739
27-Oct-21,22.29,22.29,21.02,21.02,27866
26-Oct-21,21.50,22.00,21.20,21.89,148533
25-Oct-21,22.40,22.40,22.40,22.40,2240
22-Oct-21,21.30,22.44,21.30,22.00,13148
21-Oct-21,22.89,22.89,21.50,21.79,74833
20-Oct-21,22.50,23.00,21.81,21.81,38878
*exoneração de responsabilidade e termos de uso