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 |
28/03/2024 | -0,85% | -0,16 | 18,75 | 19,00 | 18,61 | 19,00 | 191K | 42 |
27/03/2024 | 0,85% | 0,16 | 18,91 | 18,79 | 18,71 | 19,49 | 320K | 29 |
26/03/2024 | 0,37% | 0,07 | 18,75 | 18,76 | 18,70 | 18,96 | 56K | 21 |
25/03/2024 | -0,11% | -0,02 | 18,68 | 18,78 | 18,53 | 18,80 | 137K | 26 |
22/03/2024 | 0,00% | 0,00 | 18,70 | 18,76 | 18,69 | 18,76 | 32K | 6 |
21/03/2024 | 0,00% | 0,00 | 18,70 | 18,80 | 18,56 | 18,80 | 41K | 7 |
20/03/2024 | 0,54% | 0,10 | 18,70 | 18,79 | 18,48 | 18,79 | 30K | 12 |
19/03/2024 | 0,81% | 0,15 | 18,60 | 18,46 | 18,46 | 18,69 | 43K | 8 |
18/03/2024 | -0,81% | -0,15 | 18,45 | 18,84 | 18,11 | 18,84 | 95K | 28 |
15/03/2024 | -0,53% | -0,10 | 18,60 | 18,82 | 18,59 | 18,82 | 15K | 5 |
14/03/2024 | 0,00% | 0,00 | 18,70 | 18,44 | 18,30 | 18,79 | 83K | 27 |
|
13/03/2024 | 0,16% | 0,03 | 18,70 | 18,68 | 18,53 | 18,75 | 200K | 25 |
12/03/2024 | -0,32% | -0,06 | 18,67 | 18,73 | 18,59 | 18,75 | 75K | 19 |
11/03/2024 | 2,07% | 0,38 | 18,73 | 18,31 | 18,31 | 18,75 | 59K | 19 |
08/03/2024 | -2,13% | -0,40 | 18,35 | 18,83 | 18,21 | 18,83 | 107K | 18 |
07/03/2024 | 0,00% | 0,00 | 18,75 | 18,82 | 18,61 | 18,82 | 67K | 14 |
06/03/2024 | 0,00% | 0,00 | 18,75 | 18,89 | 18,75 | 18,89 | 9K | 3 |
05/03/2024 | -0,53% | -0,10 | 18,75 | 18,84 | 18,71 | 18,84 | 158K | 19 |
04/03/2024 | -0,26% | -0,05 | 18,85 | 18,01 | 18,01 | 18,90 | 479K | 33 |
01/03/2024 | 0,53% | 0,10 | 18,90 | 18,78 | 18,78 | 19,03 | 156K | 23 |
29/02/2024 | -0,53% | -0,10 | 18,80 | 18,88 | 18,50 | 19,19 | 259K | 51 |
28/02/2024 | 0,91% | 0,17 | 18,90 | 18,77 | 18,73 | 18,90 | 111K | 17 |
27/02/2024 | -0,32% | -0,06 | 18,73 | 18,59 | 18,57 | 18,87 | 296K | 31 |
26/02/2024 | 0,75% | 0,14 | 18,79 | 18,60 | 18,50 | 18,80 | 507K | 34 |
23/02/2024 | -0,48% | -0,09 | 18,65 | 18,67 | 18,50 | 18,67 | 45K | 12 |
22/02/2024 | 0,21% | 0,04 | 18,74 | 18,70 | 18,69 | 18,75 | 150K | 12 |
21/02/2024 | -0,27% | -0,05 | 18,70 | 18,85 | 18,51 | 18,85 | 234K | 33 |
20/02/2024 | 0,00% | 0,00 | 18,75 | 18,86 | 18,56 | 18,90 | 147K | 19 |
19/02/2024 | 1,08% | 0,20 | 18,75 | 19,00 | 18,31 | 19,00 | 261K | 30 |
16/02/2024 | 3,06% | 0,55 | 18,55 | 17,91 | 17,91 | 18,80 | 118K | 18 |
15/02/2024 | 2,21% | 0,39 | 18,00 | 17,61 | 17,61 | 18,20 | 159K | 23 |
14/02/2024 | -2,44% | -0,44 | 17,61 | 18,07 | 17,60 | 18,19 | 716K | 33 |
09/02/2024 | -0,11% | -0,02 | 18,05 | 18,04 | 18,04 | 18,05 | 9K | 4 |
08/02/2024 | 1,52% | 0,27 | 18,07 | 17,90 | 17,90 | 18,07 | 63K | 6 |
07/02/2024 | -0,50% | -0,09 | 17,80 | 17,83 | 17,80 | 18,20 | 204K | 30 |
06/02/2024 | 1,36% | 0,24 | 17,89 | 17,66 | 17,66 | 18,02 | 111K | 24 |
05/02/2024 | -0,17% | -0,03 | 17,65 | 17,43 | 17,21 | 17,68 | 72K | 19 |
02/02/2024 | 0,63% | 0,11 | 17,68 | 17,54 | 17,53 | 17,68 | 105K | 11 |
01/02/2024 | 0,11% | 0,02 | 17,57 | 17,50 | 17,49 | 17,67 | 163K | 14 |
31/01/2024 | -0,23% | -0,04 | 17,55 | 17,59 | 17,49 | 17,66 | 95K | 13 |
30/01/2024 | 0,51% | 0,09 | 17,59 | 17,50 | 17,26 | 17,59 | 51K | 14 |
29/01/2024 | -0,17% | -0,03 | 17,50 | 17,49 | 17,37 | 17,58 | 81K | 15 |
26/01/2024 | -0,17% | -0,03 | 17,53 | 17,57 | 17,32 | 17,58 | 128K | 26 |
25/01/2024 | 0,40% | 0,07 | 17,56 | 17,51 | 17,30 | 17,56 | 61K | 6 |
24/01/2024 | 0,52% | 0,09 | 17,49 | 17,41 | 17,33 | 17,49 | 77K | 15 |
23/01/2024 | 0,35% | 0,06 | 17,40 | 17,34 | 16,90 | 17,40 | 88K | 20 |
22/01/2024 | 1,76% | 0,30 | 17,34 | 17,38 | 17,04 | 17,40 | 94K | 12 |
19/01/2024 | 0,00% | 0,00 | 17,04 | 17,05 | 17,04 | 17,43 | 68K | 14 |
18/01/2024 | -2,18% | -0,38 | 17,04 | 17,08 | 17,04 | 17,50 | 124K | 27 |
17/01/2024 | 0,64% | 0,11 | 17,42 | 17,36 | 17,07 | 17,50 | 48K | 15 |
16/01/2024 | -1,03% | -0,18 | 17,31 | 17,49 | 17,31 | 17,49 | 7K | 4 |
15/01/2024 | 1,69% | 0,29 | 17,49 | 17,19 | 16,91 | 17,59 | 316K | 43 |
12/01/2024 | 1,12% | 0,19 | 17,20 | 17,05 | 17,01 | 17,20 | 72K | 22 |
11/01/2024 | -0,99% | -0,17 | 17,01 | 17,20 | 17,00 | 17,20 | 117K | 17 |
10/01/2024 | -0,06% | -0,01 | 17,18 | 17,19 | 17,05 | 17,19 | 27K | 12 |
09/01/2024 | 0,00% | 0,00 | 17,19 | 17,00 | 16,39 | 17,20 | 80K | 28 |
08/01/2024 | 4,43% | 0,73 | 17,19 | 16,46 | 16,31 | 17,19 | 47K | 20 |
05/01/2024 | 1,11% | 0,18 | 16,46 | 16,36 | 16,36 | 17,43 | 238K | 26 |
04/01/2024 | 0,49% | 0,08 | 16,28 | 16,28 | 16,28 | 16,30 | 20K | 7 |
03/01/2024 | 0,00% | 0,00 | 16,20 | 16,22 | 16,08 | 16,24 | 201K | 31 |
02/01/2024 | 1,89% | 0,30 | 16,20 | 16,19 | 15,94 | 16,24 | 115K | 24 |
28/12/2023 | 1,02% | 0,16 | 15,90 | 15,79 | 15,79 | 15,90 | 718K | 59 |
27/12/2023 | 0,32% | 0,05 | 15,74 | 15,27 | 15,27 | 15,74 | 36K | 15 |
26/12/2023 | -0,63% | -0,10 | 15,69 | 15,69 | 15,47 | 15,69 | 166K | 27 |
22/12/2023 | 3,88% | 0,59 | 15,79 | 15,20 | 15,19 | 15,79 | 453K | 39 |
21/12/2023 | 0,00% | 0,00 | 15,20 | 15,20 | 15,19 | 15,24 | 193K | 22 |
20/12/2023 | 0,00% | 0,00 | 15,20 | 15,20 | 15,17 | 15,20 | 111K | 18 |
19/12/2023 | 0,00% | 0,00 | 15,20 | 15,20 | 15,15 | 15,24 | 398K | 65 |
18/12/2023 | 0,80% | 0,12 | 15,20 | 15,08 | 15,08 | 15,24 | 170K | 26 |
15/12/2023 | -0,20% | -0,03 | 15,08 | 15,27 | 15,08 | 15,59 | 165K | 26 |
14/12/2023 | -0,46% | -0,07 | 15,11 | 15,18 | 15,11 | 15,26 | 76K | 26 |
13/12/2023 | -0,07% | -0,01 | 15,18 | 15,17 | 15,10 | 15,18 | 6K | 3 |
12/12/2023 | -0,65% | -0,10 | 15,19 | 15,20 | 15,19 | 15,20 | 30K | 4 |
11/12/2023 | 2,07% | 0,31 | 15,29 | 15,19 | 15,19 | 15,50 | 81K | 9 |
08/12/2023 | -1,71% | -0,26 | 14,98 | 14,98 | 14,98 | 14,98 | 1K | 1 |
07/12/2023 | 0,73% | 0,11 | 15,24 | 15,11 | 14,83 | 15,25 | 354K | 41 |
06/12/2023 | -0,46% | -0,07 | 15,13 | 15,21 | 14,87 | 15,21 | 81K | 16 |
05/12/2023 | 0,00% | 0,00 | 15,20 | 15,29 | 15,20 | 15,29 | 99K | 10 |
04/12/2023 | 0,00% | 0,00 | 15,20 | 15,29 | 15,09 | 15,30 | 232K | 22 |
01/12/2023 | 2,01% | 0,30 | 15,20 | 15,30 | 15,00 | 15,30 | 38K | 10 |
30/11/2023 | -0,07% | -0,01 | 14,90 | 14,90 | 14,00 | 15,10 | 63K | 15 |
29/11/2023 | 1,08% | 0,16 | 14,91 | 14,75 | 14,51 | 15,12 | 31K | 20 |
28/11/2023 | 0,00% | 0,00 | 14,75 | 14,76 | 14,75 | 14,80 | 25K | 9 |
27/11/2023 | -2,96% | -0,45 | 14,75 | 14,91 | 14,75 | 14,99 | 190K | 25 |
23/11/2023 | 0,93% | 0,14 | 15,20 | 15,04 | 15,04 | 15,20 | 23K | 6 |
22/11/2023 | -0,92% | -0,14 | 15,06 | 15,07 | 15,06 | 15,22 | 46K | 11 |
21/11/2023 | 0,00% | 0,00 | 15,20 | 15,19 | 15,01 | 15,20 | 48K | 13 |
20/11/2023 | 0,00% | 0,00 | 15,20 | 15,20 | 15,20 | 15,22 | 20K | 5 |
17/11/2023 | -0,07% | -0,01 | 15,20 | 15,21 | 15,08 | 15,21 | 50K | 11 |
16/11/2023 | -0,20% | -0,03 | 15,21 | 15,23 | 15,20 | 15,23 | 141K | 60 |
14/11/2023 | 0,00% | 0,00 | 15,24 | 15,15 | 15,15 | 15,24 | 75K | 27 |
13/11/2023 | 0,33% | 0,05 | 15,24 | 15,23 | 14,83 | 15,24 | 56K | 15 |
10/11/2023 | 0,86% | 0,13 | 15,19 | 15,06 | 14,90 | 15,20 | 161K | 52 |
09/11/2023 | 1,48% | 0,22 | 15,06 | 15,05 | 14,96 | 15,06 | 17K | 7 |
08/11/2023 | -0,80% | -0,12 | 14,84 | 14,87 | 14,36 | 14,87 | 10K | 6 |
07/11/2023 | -0,66% | -0,10 | 14,96 | 15,06 | 14,50 | 15,06 | 53K | 10 |
06/11/2023 | 5,68% | 0,81 | 15,06 | 14,64 | 14,25 | 15,18 | 177K | 45 |
03/11/2023 | -9,52% | -1,50 | 14,25 | 14,60 | 14,25 | 15,23 | 117K | 25 |
01/11/2023 | -0,32% | -0,05 | 15,75 | 15,80 | 15,40 | 16,08 | 166K | 29 |
31/10/2023 | -1,06% | -0,17 | 15,80 | 16,09 | 15,74 | 16,09 | 79K | 18 |
30/10/2023 | -0,19% | -0,03 | 15,97 | 16,00 | 15,88 | 16,00 | 19K | 11 |
27/10/2023 | -1,48% | -0,24 | 16,00 | 16,24 | 15,92 | 16,50 | 56K | 17 |
26/10/2023 | 0,81% | 0,13 | 16,24 | 16,17 | 15,85 | 16,24 | 40K | 10 |
25/10/2023 | 0,19% | 0,03 | 16,11 | 16,09 | 15,98 | 16,15 | 13K | 8 |
24/10/2023 | 0,25% | 0,04 | 16,08 | 16,18 | 15,80 | 16,18 | 88K | 25 |
23/10/2023 | -0,25% | -0,04 | 16,04 | 16,17 | 15,79 | 16,17 | 144K | 23 |
20/10/2023 | 0,50% | 0,08 | 16,08 | 16,09 | 15,85 | 16,21 | 70K | 14 |
19/10/2023 | 0,57% | 0,09 | 16,00 | 16,08 | 15,93 | 16,08 | 22K | 6 |
18/10/2023 | 0,06% | 0,01 | 15,91 | 16,22 | 15,71 | 16,22 | 32K | 6 |
17/10/2023 | -2,27% | -0,37 | 15,90 | 16,11 | 15,90 | 16,23 | 100K | 21 |
16/10/2023 | -1,03% | -0,17 | 16,27 | 16,44 | 15,88 | 16,44 | 37K | 19 |
13/10/2023 | 3,40% | 0,54 | 16,44 | 16,59 | 16,44 | 16,59 | 13K | 3 |
11/10/2023 | 4,67% | 0,71 | 15,90 | 16,13 | 15,27 | 16,30 | 156K | 36 |
10/10/2023 | 10,55% | 1,45 | 15,19 | 13,75 | 13,70 | 15,19 | 490K | 62 |
09/10/2023 | 0,29% | 0,04 | 13,74 | 13,69 | 13,31 | 13,80 | 18K | 10 |
06/10/2023 | 0,00% | 0,00 | 13,70 | 13,61 | 13,61 | 13,79 | 47K | 29 |
05/10/2023 | 0,00% | 0,00 | 13,70 | 13,70 | 13,70 | 13,82 | 58K | 24 |
04/10/2023 | -1,30% | -0,18 | 13,70 | 13,70 | 13,70 | 13,70 | 14K | 1 |
03/10/2023 | 1,31% | 0,18 | 13,88 | 13,88 | 13,70 | 13,88 | 18K | 4 |
02/10/2023 | -1,37% | -0,19 | 13,70 | 13,87 | 13,70 | 13,87 | 3K | 2 |
29/09/2023 | -0,07% | -0,01 | 13,89 | 13,93 | 13,70 | 13,93 | 14K | 5 |
28/09/2023 | 1,02% | 0,14 | 13,90 | 13,79 | 13,70 | 13,94 | 294K | 27 |
27/09/2023 | 0,22% | 0,03 | 13,76 | 13,52 | 13,49 | 13,78 | 47K | 8 |
26/09/2023 | -0,44% | -0,06 | 13,73 | 13,55 | 13,55 | 13,73 | 8K | 2 |
25/09/2023 | 0,15% | 0,02 | 13,79 | 13,72 | 13,70 | 13,79 | 25K | 5 |
22/09/2023 | 1,62% | 0,22 | 13,77 | 13,54 | 13,22 | 13,79 | 64K | 16 |
21/09/2023 | -0,37% | -0,05 | 13,55 | 13,59 | 13,55 | 13,59 | 12K | 4 |
20/09/2023 | 0,00% | 0,00 | 13,60 | 13,88 | 13,60 | 13,89 | 48K | 11 |
19/09/2023 | -1,59% | -0,22 | 13,60 | 13,70 | 13,60 | 13,93 | 14K | 4 |
15/09/2023 | 0,07% | 0,01 | 13,82 | 13,81 | 13,70 | 13,82 | 54K | 12 |
14/09/2023 | 0,07% | 0,01 | 13,81 | 13,81 | 13,81 | 13,81 | 10K | 2 |
13/09/2023 | 0,73% | 0,10 | 13,80 | 13,69 | 13,51 | 13,80 | 147K | 12 |
12/09/2023 | 0,74% | 0,10 | 13,70 | 13,68 | 13,51 | 13,70 | 213K | 20 |
11/09/2023 | - | - | 13,60 | 13,69 | 13,56 | 13,69 | 105K | 12 |
Date,Open,High,Low,Close,Volume
28-Mar-24,19.00,19.00,18.61,18.75,191062
27-Mar-24,18.79,19.49,18.71,18.91,320373
26-Mar-24,18.76,18.96,18.70,18.75,56296
25-Mar-24,18.78,18.80,18.53,18.68,136729
22-Mar-24,18.76,18.76,18.69,18.70,31802
21-Mar-24,18.80,18.80,18.56,18.70,41201
20-Mar-24,18.79,18.79,18.48,18.70,29808
19-Mar-24,18.46,18.69,18.46,18.60,42821
18-Mar-24,18.84,18.84,18.11,18.45,95328
15-Mar-24,18.82,18.82,18.59,18.60,14900
14-Mar-24,18.44,18.79,18.30,18.70,83287
13-Mar-24,18.68,18.75,18.53,18.70,200062
12-Mar-24,18.73,18.75,18.59,18.67,74610
11-Mar-24,18.31,18.75,18.31,18.73,59374
08-Mar-24,18.83,18.83,18.21,18.35,107004
07-Mar-24,18.82,18.82,18.61,18.75,67361
06-Mar-24,18.89,18.89,18.75,18.75,9398
05-Mar-24,18.84,18.84,18.71,18.75,157674
04-Mar-24,18.01,18.90,18.01,18.85,479127
01-Mar-24,18.78,19.03,18.78,18.90,156135
29-Feb-24,18.88,19.19,18.50,18.80,259169
28-Feb-24,18.77,18.90,18.73,18.90,111139
27-Feb-24,18.59,18.87,18.57,18.73,296035
26-Feb-24,18.60,18.80,18.50,18.79,506808
23-Feb-24,18.67,18.67,18.50,18.65,44661
22-Feb-24,18.70,18.75,18.69,18.74,149623
21-Feb-24,18.85,18.85,18.51,18.70,234056
20-Feb-24,18.86,18.90,18.56,18.75,146892
19-Feb-24,19.00,19.00,18.31,18.75,260969
16-Feb-24,17.91,18.80,17.91,18.55,118431
15-Feb-24,17.61,18.20,17.61,18.00,159108
14-Feb-24,18.07,18.19,17.60,17.61,715954
09-Feb-24,18.04,18.05,18.04,18.05,9023
08-Feb-24,17.90,18.07,17.90,18.07,62699
07-Feb-24,17.83,18.20,17.80,17.80,204185
06-Feb-24,17.66,18.02,17.66,17.89,110672
05-Feb-24,17.43,17.68,17.21,17.65,71914
02-Feb-24,17.54,17.68,17.53,17.68,105293
01-Feb-24,17.50,17.67,17.49,17.57,163049
31-Jan-24,17.59,17.66,17.49,17.55,94587
30-Jan-24,17.50,17.59,17.26,17.59,50723
29-Jan-24,17.49,17.58,17.37,17.50,80503
26-Jan-24,17.57,17.58,17.32,17.53,128011
25-Jan-24,17.51,17.56,17.30,17.56,61373
24-Jan-24,17.41,17.49,17.33,17.49,76783
23-Jan-24,17.34,17.40,16.90,17.40,88243
22-Jan-24,17.38,17.40,17.04,17.34,94014
19-Jan-24,17.05,17.43,17.04,17.04,68406
18-Jan-24,17.08,17.50,17.04,17.04,123673
17-Jan-24,17.36,17.50,17.07,17.42,48459
16-Jan-24,17.49,17.49,17.31,17.31,6960
15-Jan-24,17.19,17.59,16.91,17.49,315817
12-Jan-24,17.05,17.20,17.01,17.20,72191
11-Jan-24,17.20,17.20,17.00,17.01,116709
10-Jan-24,17.19,17.19,17.05,17.18,27477
09-Jan-24,17.00,17.20,16.39,17.19,80354
08-Jan-24,16.46,17.19,16.31,17.19,46655
05-Jan-24,16.36,17.43,16.36,16.46,238050
04-Jan-24,16.28,16.30,16.28,16.28,19538
03-Jan-24,16.22,16.24,16.08,16.20,200987
02-Jan-24,16.19,16.24,15.94,16.20,114872
28-Dec-23,15.79,15.90,15.79,15.90,718053
27-Dec-23,15.27,15.74,15.27,15.74,35987
26-Dec-23,15.69,15.69,15.47,15.69,165960
22-Dec-23,15.20,15.79,15.19,15.79,452679
21-Dec-23,15.20,15.24,15.19,15.20,193045
20-Dec-23,15.20,15.20,15.17,15.20,110937
19-Dec-23,15.20,15.24,15.15,15.20,398207
18-Dec-23,15.08,15.24,15.08,15.20,170308
15-Dec-23,15.27,15.59,15.08,15.08,165162
14-Dec-23,15.18,15.26,15.11,15.11,75996
13-Dec-23,15.17,15.18,15.10,15.18,6063
12-Dec-23,15.20,15.20,15.19,15.19,30399
11-Dec-23,15.19,15.50,15.19,15.29,80741
08-Dec-23,14.98,14.98,14.98,14.98,1498
07-Dec-23,15.11,15.25,14.83,15.24,353912
06-Dec-23,15.21,15.21,14.87,15.13,80729
05-Dec-23,15.29,15.29,15.20,15.20,99070
04-Dec-23,15.29,15.30,15.09,15.20,231613
01-Dec-23,15.30,15.30,15.00,15.20,38129
30-Nov-23,14.90,15.10,14.00,14.90,62554
29-Nov-23,14.75,15.12,14.51,14.91,31006
28-Nov-23,14.76,14.80,14.75,14.75,25103
27-Nov-23,14.91,14.99,14.75,14.75,189667
23-Nov-23,15.04,15.20,15.04,15.20,22608
22-Nov-23,15.07,15.22,15.06,15.06,45504
21-Nov-23,15.19,15.20,15.01,15.20,48323
20-Nov-23,15.20,15.22,15.20,15.20,19774
17-Nov-23,15.21,15.21,15.08,15.20,50104
16-Nov-23,15.23,15.23,15.20,15.21,141467
14-Nov-23,15.15,15.24,15.15,15.24,74579
13-Nov-23,15.23,15.24,14.83,15.24,56196
10-Nov-23,15.06,15.20,14.90,15.19,161250
09-Nov-23,15.05,15.06,14.96,15.06,16511
08-Nov-23,14.87,14.87,14.36,14.84,10215
07-Nov-23,15.06,15.06,14.50,14.96,52607
06-Nov-23,14.64,15.18,14.25,15.06,176829
03-Nov-23,14.60,15.23,14.25,14.25,117406
01-Nov-23,15.80,16.08,15.40,15.75,165517
31-Oct-23,16.09,16.09,15.74,15.80,79061
30-Oct-23,16.00,16.00,15.88,15.97,19127
27-Oct-23,16.24,16.50,15.92,16.00,56216
26-Oct-23,16.17,16.24,15.85,16.24,40009
25-Oct-23,16.09,16.15,15.98,16.11,12844
24-Oct-23,16.18,16.18,15.80,16.08,87800
23-Oct-23,16.17,16.17,15.79,16.04,143994
20-Oct-23,16.09,16.21,15.85,16.08,70307
19-Oct-23,16.08,16.08,15.93,16.00,22324
18-Oct-23,16.22,16.22,15.71,15.91,31840
17-Oct-23,16.11,16.23,15.90,15.90,99561
16-Oct-23,16.44,16.44,15.88,16.27,37239
13-Oct-23,16.59,16.59,16.44,16.44,13217
11-Oct-23,16.13,16.30,15.27,15.90,156240
10-Oct-23,13.75,15.19,13.70,15.19,490308
09-Oct-23,13.69,13.80,13.31,13.74,17592
06-Oct-23,13.61,13.79,13.61,13.70,46585
05-Oct-23,13.70,13.82,13.70,13.70,57770
04-Oct-23,13.70,13.70,13.70,13.70,13700
03-Oct-23,13.88,13.88,13.70,13.88,17990
02-Oct-23,13.87,13.87,13.70,13.70,2757
29-Sep-23,13.93,13.93,13.70,13.89,13844
28-Sep-23,13.79,13.94,13.70,13.90,294194
27-Sep-23,13.52,13.78,13.49,13.76,46647
26-Sep-23,13.55,13.73,13.55,13.73,8220
25-Sep-23,13.72,13.79,13.70,13.79,24765
22-Sep-23,13.54,13.79,13.22,13.77,63712
21-Sep-23,13.59,13.59,13.55,13.55,12227
20-Sep-23,13.88,13.89,13.60,13.60,48257
19-Sep-23,13.70,13.93,13.60,13.60,13663
15-Sep-23,13.81,13.82,13.70,13.82,53808
14-Sep-23,13.81,13.81,13.81,13.81,9667
13-Sep-23,13.69,13.80,13.51,13.80,146714
12-Sep-23,13.68,13.70,13.51,13.70,212918
11-Sep-23,13.69,13.69,13.56,13.60,104944
*exoneração de responsabilidade e termos de uso