Cotação atual, histórico e gráfico do papel: CNES11
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 |
04/07/2022 | 0,50% | 0,17 | 34,10 | 33,90 | 33,50 | 34,10 | 22K | 15 |
01/07/2022 | 2,32% | 0,77 | 33,93 | 33,30 | 33,15 | 33,93 | 6K | 12 |
30/06/2022 | 0,03% | 0,01 | 33,16 | 33,99 | 33,16 | 33,99 | 200 | 5 |
29/06/2022 | 0,27% | 0,09 | 33,15 | 33,04 | 33,00 | 33,16 | 20K | 19 |
28/06/2022 | -0,27% | -0,09 | 33,06 | 33,21 | 33,05 | 33,21 | 11K | 71 |
27/06/2022 | 0,15% | 0,05 | 33,15 | 33,15 | 33,05 | 33,15 | 9K | 13 |
24/06/2022 | -2,65% | -0,90 | 33,10 | 34,00 | 33,04 | 34,00 | 19K | 22 |
23/06/2022 | -2,86% | -1,00 | 34,00 | 33,63 | 33,63 | 35,00 | 17K | 71 |
22/06/2022 | -0,28% | -0,10 | 35,00 | 35,14 | 34,80 | 35,26 | 16K | 26 |
21/06/2022 | 0,86% | 0,30 | 35,10 | 35,06 | 34,95 | 35,11 | 15K | 10 |
20/06/2022 | -0,74% | -0,26 | 34,80 | 35,06 | 34,75 | 35,76 | 50K | 23 |
|
17/06/2022 | 0,00% | 0,00 | 35,06 | 35,06 | 35,06 | 35,06 | 245 | 3 |
15/06/2022 | 3,00% | 1,02 | 35,06 | 34,39 | 34,20 | 35,06 | 34K | 28 |
14/06/2022 | -0,03% | -0,01 | 34,04 | 34,06 | 33,92 | 34,33 | 3K | 24 |
13/06/2022 | -1,45% | -0,50 | 34,05 | 34,55 | 33,91 | 34,77 | 5K | 36 |
10/06/2022 | -1,20% | -0,42 | 34,55 | 34,58 | 33,99 | 34,58 | 38K | 28 |
09/06/2022 | 0,23% | 0,08 | 34,97 | 34,89 | 34,55 | 34,97 | 5K | 39 |
08/06/2022 | 1,01% | 0,35 | 34,89 | 34,54 | 34,54 | 35,03 | 5K | 18 |
07/06/2022 | -0,03% | -0,01 | 34,54 | 34,70 | 34,53 | 35,03 | 24K | 30 |
06/06/2022 | -1,20% | -0,42 | 34,55 | 34,95 | 34,55 | 35,05 | 49K | 44 |
03/06/2022 | 3,19% | 1,08 | 34,97 | 34,93 | 33,60 | 35,09 | 22K | 48 |
02/06/2022 | -2,95% | -1,03 | 33,89 | 34,94 | 33,83 | 34,95 | 3K | 43 |
01/06/2022 | 1,36% | 0,47 | 34,92 | 34,96 | 33,73 | 34,96 | 2K | 11 |
31/05/2022 | -0,69% | -0,24 | 34,45 | 34,69 | 33,01 | 34,74 | 4K | 56 |
30/05/2022 | 1,61% | 0,55 | 34,69 | 34,18 | 34,17 | 34,73 | 548 | 9 |
27/05/2022 | -1,36% | -0,47 | 34,14 | 34,65 | 34,14 | 35,00 | 6K | 19 |
26/05/2022 | -4,68% | -1,70 | 34,61 | 34,71 | 34,60 | 35,09 | 5K | 21 |
25/05/2022 | 4,55% | 1,58 | 36,31 | 33,99 | 33,88 | 36,47 | 152K | 26 |
24/05/2022 | -0,49% | -0,17 | 34,73 | 35,30 | 33,76 | 35,30 | 207 | 6 |
23/05/2022 | 0,17% | 0,06 | 34,90 | 34,14 | 34,14 | 36,99 | 44K | 18 |
20/05/2022 | 1,16% | 0,40 | 34,84 | 34,44 | 34,43 | 34,84 | 12K | 11 |
19/05/2022 | 2,32% | 0,78 | 34,44 | 34,48 | 34,44 | 34,48 | 413 | 7 |
18/05/2022 | 0,45% | 0,15 | 33,66 | 34,35 | 33,66 | 34,48 | 237 | 4 |
17/05/2022 | -0,68% | -0,23 | 33,51 | 33,73 | 33,40 | 34,00 | 17K | 20 |
16/05/2022 | -0,18% | -0,06 | 33,74 | 33,50 | 33,35 | 33,80 | 8K | 26 |
13/05/2022 | 2,27% | 0,75 | 33,80 | 33,53 | 33,53 | 33,80 | 2K | 6 |
12/05/2022 | -0,90% | -0,30 | 33,05 | 32,90 | 32,90 | 33,53 | 4K | 14 |
11/05/2022 | 1,06% | 0,35 | 33,35 | 32,76 | 32,75 | 33,36 | 25K | 24 |
10/05/2022 | 0,00% | 0,00 | 33,00 | 32,77 | 32,76 | 33,00 | 13K | 17 |
09/05/2022 | -0,27% | -0,09 | 33,00 | 31,60 | 31,60 | 33,00 | 13K | 23 |
06/05/2022 | 4,55% | 1,44 | 33,09 | 31,81 | 31,60 | 33,09 | 11K | 18 |
05/05/2022 | -4,06% | -1,34 | 31,65 | 31,61 | 31,60 | 31,65 | 10K | 16 |
04/05/2022 | 4,73% | 1,49 | 32,99 | 33,15 | 32,99 | 33,30 | 165 | 5 |
03/05/2022 | -4,81% | -1,59 | 31,50 | 33,09 | 31,00 | 33,09 | 89K | 112 |
02/05/2022 | 0,79% | 0,26 | 33,09 | 33,22 | 32,66 | 33,37 | 24K | 16 |
29/04/2022 | 0,24% | 0,08 | 32,83 | 32,75 | 32,15 | 33,88 | 6K | 22 |
28/04/2022 | 2,31% | 0,74 | 32,75 | 32,66 | 32,66 | 33,97 | 16K | 4 |
27/04/2022 | -1,99% | -0,65 | 32,01 | 32,66 | 32,01 | 32,66 | 12K | 27 |
26/04/2022 | -1,48% | -0,49 | 32,66 | 32,66 | 32,65 | 33,19 | 8K | 27 |
25/04/2022 | -0,75% | -0,25 | 33,15 | 33,39 | 33,15 | 33,40 | 4K | 11 |
22/04/2022 | 1,15% | 0,38 | 33,40 | 33,45 | 33,40 | 34,00 | 4K | 17 |
20/04/2022 | -0,93% | -0,31 | 33,02 | 33,33 | 33,02 | 33,50 | 38K | 19 |
19/04/2022 | 0,00% | 0,00 | 33,33 | 33,49 | 33,33 | 33,49 | 2K | 3 |
18/04/2022 | -0,21% | -0,07 | 33,33 | 33,09 | 33,03 | 33,48 | 4K | 14 |
14/04/2022 | 0,00% | 0,00 | 33,40 | 33,39 | 33,09 | 33,40 | 8K | 9 |
13/04/2022 | -0,30% | -0,10 | 33,40 | 33,50 | 33,16 | 33,50 | 7K | 12 |
12/04/2022 | 0,00% | 0,00 | 33,50 | 33,50 | 33,45 | 33,50 | 4K | 12 |
11/04/2022 | 0,03% | 0,01 | 33,50 | 33,40 | 33,40 | 33,50 | 968 | 7 |
08/04/2022 | -0,03% | -0,01 | 33,49 | 33,10 | 33,10 | 33,50 | 2K | 13 |
07/04/2022 | -1,35% | -0,46 | 33,50 | 33,61 | 32,83 | 33,61 | 14K | 15 |
06/04/2022 | 1,52% | 0,51 | 33,96 | 34,17 | 33,96 | 34,17 | 272 | 6 |
05/04/2022 | -1,96% | -0,67 | 33,45 | 33,45 | 33,30 | 33,45 | 11K | 14 |
04/04/2022 | -0,32% | -0,11 | 34,12 | 34,14 | 33,62 | 34,15 | 5K | 17 |
01/04/2022 | 0,12% | 0,04 | 34,23 | 33,52 | 33,50 | 34,25 | 7K | 19 |
31/03/2022 | -0,23% | -0,08 | 34,19 | 33,86 | 33,51 | 34,30 | 7K | 20 |
30/03/2022 | -0,03% | -0,01 | 34,27 | 34,29 | 33,51 | 34,29 | 1K | 10 |
29/03/2022 | -0,03% | -0,01 | 34,28 | 33,88 | 33,84 | 34,28 | 3K | 4 |
28/03/2022 | 1,90% | 0,64 | 34,29 | 33,65 | 33,65 | 34,30 | 2K | 10 |
25/03/2022 | 0,66% | 0,22 | 33,65 | 33,50 | 32,66 | 33,80 | 11K | 38 |
24/03/2022 | 0,00% | 0,00 | 33,43 | 33,36 | 33,03 | 33,43 | 2K | 8 |
23/03/2022 | -3,58% | -1,24 | 33,43 | 34,33 | 33,10 | 34,66 | 37K | 40 |
22/03/2022 | -0,03% | -0,01 | 34,67 | 34,67 | 34,33 | 34,69 | 2K | 10 |
21/03/2022 | 0,03% | 0,01 | 34,68 | 34,67 | 33,60 | 34,69 | 4K | 27 |
18/03/2022 | 3,99% | 1,33 | 34,67 | 33,79 | 33,34 | 34,68 | 12K | 22 |
17/03/2022 | -1,94% | -0,66 | 33,34 | 33,68 | 33,34 | 34,00 | 10K | 16 |
16/03/2022 | -1,73% | -0,60 | 34,00 | 34,69 | 34,00 | 34,69 | 5K | 10 |
15/03/2022 | -0,26% | -0,09 | 34,60 | 34,65 | 34,50 | 34,69 | 5K | 10 |
14/03/2022 | -0,74% | -0,26 | 34,69 | 34,70 | 34,33 | 34,70 | 3K | 8 |
11/03/2022 | 2,13% | 0,73 | 34,95 | 34,29 | 34,29 | 34,98 | 4K | 8 |
10/03/2022 | 3,45% | 1,14 | 34,22 | 33,34 | 33,11 | 34,28 | 4K | 13 |
09/03/2022 | -2,42% | -0,82 | 33,08 | 34,29 | 33,08 | 34,34 | 9K | 13 |
08/03/2022 | -0,73% | -0,25 | 33,90 | 34,29 | 33,90 | 34,29 | 6K | 5 |
07/03/2022 | -0,38% | -0,13 | 34,15 | 34,28 | 34,15 | 34,29 | 2K | 8 |
04/03/2022 | 0,23% | 0,08 | 34,28 | 34,28 | 33,01 | 34,28 | 2K | 10 |
03/03/2022 | -0,26% | -0,09 | 34,20 | 34,27 | 34,19 | 34,28 | 3K | 8 |
02/03/2022 | 0,26% | 0,09 | 34,29 | 34,00 | 32,66 | 34,29 | 14K | 20 |
25/02/2022 | -0,26% | -0,09 | 34,20 | 34,29 | 34,20 | 34,50 | 2K | 8 |
24/02/2022 | -1,04% | -0,36 | 34,29 | 34,30 | 34,29 | 34,30 | 3K | 11 |
23/02/2022 | -1,00% | -0,35 | 34,65 | 34,95 | 34,65 | 35,00 | 3K | 7 |
22/02/2022 | 2,04% | 0,70 | 35,00 | 35,00 | 34,66 | 35,00 | 4K | 7 |
21/02/2022 | 0,00% | 0,00 | 34,30 | 34,30 | 33,67 | 34,30 | 7K | 18 |
18/02/2022 | 1,42% | 0,48 | 34,30 | 34,09 | 34,09 | 34,97 | 4K | 7 |
17/02/2022 | 0,03% | 0,01 | 33,82 | 33,81 | 33,80 | 33,90 | 8K | 8 |
16/02/2022 | -0,21% | -0,07 | 33,81 | 33,87 | 33,81 | 33,90 | 6K | 11 |
15/02/2022 | 0,53% | 0,18 | 33,88 | 33,88 | 33,88 | 33,88 | 4K | 5 |
14/02/2022 | 0,24% | 0,08 | 33,70 | 33,88 | 33,70 | 33,90 | 5K | 12 |
11/02/2022 | -0,53% | -0,18 | 33,62 | 33,70 | 33,62 | 33,75 | 11K | 9 |
10/02/2022 | 0,30% | 0,10 | 33,80 | 33,85 | 33,72 | 33,88 | 5K | 11 |
09/02/2022 | 0,60% | 0,20 | 33,70 | 33,50 | 33,50 | 33,85 | 2K | 14 |
08/02/2022 | 0,00% | 0,00 | 33,50 | 33,49 | 33,46 | 33,50 | 4K | 7 |
07/02/2022 | 0,51% | 0,17 | 33,50 | 33,30 | 33,29 | 33,50 | 9K | 5 |
04/02/2022 | 0,39% | 0,13 | 33,33 | 33,60 | 33,33 | 33,60 | 11K | 10 |
03/02/2022 | 0,58% | 0,19 | 33,20 | 33,33 | 33,00 | 33,40 | 51K | 19 |
02/02/2022 | -0,96% | -0,32 | 33,01 | 33,33 | 33,00 | 33,33 | 24K | 15 |
01/02/2022 | 0,97% | 0,32 | 33,33 | 33,01 | 33,00 | 33,34 | 59K | 25 |
31/01/2022 | -0,42% | -0,14 | 33,01 | 33,01 | 33,01 | 33,40 | 22K | 17 |
28/01/2022 | -0,72% | -0,24 | 33,15 | 33,39 | 33,10 | 33,60 | 15K | 13 |
27/01/2022 | 1,18% | 0,39 | 33,39 | 33,38 | 33,06 | 33,39 | 8K | 16 |
26/01/2022 | -0,60% | -0,20 | 33,00 | 33,00 | 33,00 | 33,20 | 42K | 16 |
25/01/2022 | -0,60% | -0,20 | 33,20 | 33,40 | 33,15 | 33,40 | 33K | 16 |
24/01/2022 | 0,91% | 0,30 | 33,40 | 33,05 | 32,60 | 33,89 | 14K | 15 |
21/01/2022 | -0,15% | -0,05 | 33,10 | 33,15 | 33,10 | 33,62 | 22K | 23 |
20/01/2022 | -1,60% | -0,54 | 33,15 | 33,15 | 33,00 | 33,69 | 26K | 29 |
19/01/2022 | 0,54% | 0,18 | 33,69 | 33,30 | 33,16 | 33,90 | 13K | 28 |
18/01/2022 | -1,38% | -0,47 | 33,51 | 33,95 | 33,16 | 33,95 | 14K | 21 |
17/01/2022 | 1,16% | 0,39 | 33,98 | 33,58 | 33,58 | 33,98 | 12K | 15 |
14/01/2022 | -0,03% | -0,01 | 33,59 | 33,30 | 33,14 | 33,98 | 10K | 14 |
13/01/2022 | 1,27% | 0,42 | 33,60 | 33,81 | 33,33 | 34,00 | 6K | 15 |
12/01/2022 | -0,12% | -0,04 | 33,18 | 33,23 | 33,18 | 34,20 | 8K | 26 |
11/01/2022 | -0,87% | -0,29 | 33,22 | 34,00 | 33,22 | 34,00 | 7K | 31 |
10/01/2022 | -0,03% | -0,01 | 33,51 | 33,99 | 33,51 | 34,00 | 3K | 12 |
07/01/2022 | -0,50% | -0,17 | 33,52 | 33,88 | 33,51 | 34,20 | 6K | 19 |
06/01/2022 | 1,20% | 0,40 | 33,69 | 33,28 | 33,28 | 33,69 | 3K | 11 |
05/01/2022 | -1,01% | -0,34 | 33,29 | 34,00 | 33,28 | 34,00 | 9K | 26 |
04/01/2022 | 0,39% | 0,13 | 33,63 | 33,60 | 33,60 | 34,14 | 29K | 18 |
03/01/2022 | -2,90% | -1,00 | 33,50 | 34,19 | 33,42 | 34,19 | 4K | 6 |
30/12/2021 | 0,85% | 0,29 | 34,50 | 34,50 | 34,50 | 34,99 | 9K | 14 |
29/12/2021 | -0,87% | -0,30 | 34,21 | 34,51 | 34,21 | 35,00 | 10K | 23 |
28/12/2021 | 0,03% | 0,01 | 34,51 | 34,64 | 34,20 | 34,64 | 5K | 14 |
27/12/2021 | -0,09% | -0,03 | 34,50 | 34,43 | 34,43 | 34,50 | 68 | 2 |
23/12/2021 | -1,34% | -0,47 | 34,53 | 34,94 | 34,53 | 34,99 | 6K | 7 |
22/12/2021 | 3,46% | 1,17 | 35,00 | 32,32 | 32,32 | 36,39 | 24K | 39 |
21/12/2021 | -2,93% | -1,02 | 33,83 | 35,03 | 33,82 | 35,03 | 10K | 23 |
20/12/2021 | - | - | 34,85 | 34,93 | 34,51 | 35,07 | 6K | 22 |
Date,Open,High,Low,Close,Volume
04-Jul-22,33.90,34.10,33.50,34.10,21513
01-Jul-22,33.30,33.93,33.15,33.93,5511
30-Jun-22,33.99,33.99,33.16,33.16,200
29-Jun-22,33.04,33.16,33.00,33.15,19983
28-Jun-22,33.21,33.21,33.05,33.06,11273
27-Jun-22,33.15,33.15,33.05,33.15,9367
24-Jun-22,34.00,34.00,33.04,33.10,19348
23-Jun-22,33.63,35.00,33.63,34.00,16955
22-Jun-22,35.14,35.26,34.80,35.00,16460
21-Jun-22,35.06,35.11,34.95,35.10,15100
20-Jun-22,35.06,35.76,34.75,34.80,49905
17-Jun-22,35.06,35.06,35.06,35.06,245
15-Jun-22,34.39,35.06,34.20,35.06,34089
14-Jun-22,34.06,34.33,33.92,34.04,3204
13-Jun-22,34.55,34.77,33.91,34.05,5379
10-Jun-22,34.58,34.58,33.99,34.55,37783
09-Jun-22,34.89,34.97,34.55,34.97,4984
08-Jun-22,34.54,35.03,34.54,34.89,5151
07-Jun-22,34.70,35.03,34.53,34.54,23613
06-Jun-22,34.95,35.05,34.55,34.55,49436
03-Jun-22,34.93,35.09,33.60,34.97,21516
02-Jun-22,34.94,34.95,33.83,33.89,3397
01-Jun-22,34.96,34.96,33.73,34.92,1773
31-May-22,34.69,34.74,33.01,34.45,4343
30-May-22,34.18,34.73,34.17,34.69,548
27-May-22,34.65,35.00,34.14,34.14,6234
26-May-22,34.71,35.09,34.60,34.61,5066
25-May-22,33.99,36.47,33.88,36.31,152024
24-May-22,35.30,35.30,33.76,34.73,207
23-May-22,34.14,36.99,34.14,34.90,43970
20-May-22,34.44,34.84,34.43,34.84,12247
19-May-22,34.48,34.48,34.44,34.44,413
18-May-22,34.35,34.48,33.66,33.66,237
17-May-22,33.73,34.00,33.40,33.51,16876
16-May-22,33.50,33.80,33.35,33.74,7568
13-May-22,33.53,33.80,33.53,33.80,1853
12-May-22,32.90,33.53,32.90,33.05,4491
11-May-22,32.76,33.36,32.75,33.35,24782
10-May-22,32.77,33.00,32.76,33.00,13326
09-May-22,31.60,33.00,31.60,33.00,12757
06-May-22,31.81,33.09,31.60,33.09,11350
05-May-22,31.61,31.65,31.60,31.65,10176
04-May-22,33.15,33.30,32.99,32.99,165
03-May-22,33.09,33.09,31.00,31.50,89039
02-May-22,33.22,33.37,32.66,33.09,24096
29-Apr-22,32.75,33.88,32.15,32.83,6403
28-Apr-22,32.66,33.97,32.66,32.75,15939
27-Apr-22,32.66,32.66,32.01,32.01,12449
26-Apr-22,32.66,33.19,32.65,32.66,8082
25-Apr-22,33.39,33.40,33.15,33.15,3994
22-Apr-22,33.45,34.00,33.40,33.40,4272
20-Apr-22,33.33,33.50,33.02,33.02,37985
19-Apr-22,33.49,33.49,33.33,33.33,2438
18-Apr-22,33.09,33.48,33.03,33.33,3770
14-Apr-22,33.39,33.40,33.09,33.40,7935
13-Apr-22,33.50,33.50,33.16,33.40,6898
12-Apr-22,33.50,33.50,33.45,33.50,3515
11-Apr-22,33.40,33.50,33.40,33.50,968
08-Apr-22,33.10,33.50,33.10,33.49,1968
07-Apr-22,33.61,33.61,32.83,33.50,14437
06-Apr-22,34.17,34.17,33.96,33.96,272
05-Apr-22,33.45,33.45,33.30,33.45,11314
04-Apr-22,34.14,34.15,33.62,34.12,5048
01-Apr-22,33.52,34.25,33.50,34.23,6890
31-Mar-22,33.86,34.30,33.51,34.19,7004
30-Mar-22,34.29,34.29,33.51,34.27,1411
29-Mar-22,33.88,34.28,33.84,34.28,3148
28-Mar-22,33.65,34.30,33.65,34.29,1883
25-Mar-22,33.50,33.80,32.66,33.65,10835
24-Mar-22,33.36,33.43,33.03,33.43,1797
23-Mar-22,34.33,34.66,33.10,33.43,37135
22-Mar-22,34.67,34.69,34.33,34.67,1936
21-Mar-22,34.67,34.69,33.60,34.68,4429
18-Mar-22,33.79,34.68,33.34,34.67,12338
17-Mar-22,33.68,34.00,33.34,33.34,9508
16-Mar-22,34.69,34.69,34.00,34.00,5333
15-Mar-22,34.65,34.69,34.50,34.60,5469
14-Mar-22,34.70,34.70,34.33,34.69,3283
11-Mar-22,34.29,34.98,34.29,34.95,4155
10-Mar-22,33.34,34.28,33.11,34.22,4142
09-Mar-22,34.29,34.34,33.08,33.08,9434
08-Mar-22,34.29,34.29,33.90,33.90,6018
07-Mar-22,34.28,34.29,34.15,34.15,1849
04-Mar-22,34.28,34.28,33.01,34.28,2016
03-Mar-22,34.27,34.28,34.19,34.20,2877
02-Mar-22,34.00,34.29,32.66,34.29,13708
25-Feb-22,34.29,34.50,34.20,34.20,1645
24-Feb-22,34.30,34.30,34.29,34.29,3258
23-Feb-22,34.95,35.00,34.65,34.65,2679
22-Feb-22,35.00,35.00,34.66,35.00,4174
21-Feb-22,34.30,34.30,33.67,34.30,6622
18-Feb-22,34.09,34.97,34.09,34.30,3720
17-Feb-22,33.81,33.90,33.80,33.82,7784
16-Feb-22,33.87,33.90,33.81,33.81,6061
15-Feb-22,33.88,33.88,33.88,33.88,3557
14-Feb-22,33.88,33.90,33.70,33.70,5111
11-Feb-22,33.70,33.75,33.62,33.62,10582
10-Feb-22,33.85,33.88,33.72,33.80,4875
09-Feb-22,33.50,33.85,33.50,33.70,2419
08-Feb-22,33.49,33.50,33.46,33.50,3517
07-Feb-22,33.30,33.50,33.29,33.50,8680
04-Feb-22,33.60,33.60,33.33,33.33,10553
03-Feb-22,33.33,33.40,33.00,33.20,50521
02-Feb-22,33.33,33.33,33.00,33.01,23990
01-Feb-22,33.01,33.34,33.00,33.33,58653
31-Jan-22,33.01,33.40,33.01,33.01,21671
28-Jan-22,33.39,33.60,33.10,33.15,15421
27-Jan-22,33.38,33.39,33.06,33.39,7509
26-Jan-22,33.00,33.20,33.00,33.00,42246
25-Jan-22,33.40,33.40,33.15,33.20,33485
24-Jan-22,33.05,33.89,32.60,33.40,14412
21-Jan-22,33.15,33.62,33.10,33.10,22374
20-Jan-22,33.15,33.69,33.00,33.15,26411
19-Jan-22,33.30,33.90,33.16,33.69,12646
18-Jan-22,33.95,33.95,33.16,33.51,13595
17-Jan-22,33.58,33.98,33.58,33.98,12481
14-Jan-22,33.30,33.98,33.14,33.59,9903
13-Jan-22,33.81,34.00,33.33,33.60,6327
12-Jan-22,33.23,34.20,33.18,33.18,8327
11-Jan-22,34.00,34.00,33.22,33.22,6760
10-Jan-22,33.99,34.00,33.51,33.51,3086
07-Jan-22,33.88,34.20,33.51,33.52,5891
06-Jan-22,33.28,33.69,33.28,33.69,2789
05-Jan-22,34.00,34.00,33.28,33.29,9499
04-Jan-22,33.60,34.14,33.60,33.63,28852
03-Jan-22,34.19,34.19,33.42,33.50,3701
30-Dec-21,34.50,34.99,34.50,34.50,9007
29-Dec-21,34.51,35.00,34.21,34.21,9687
28-Dec-21,34.64,34.64,34.20,34.51,4668
27-Dec-21,34.43,34.50,34.43,34.50,68
23-Dec-21,34.94,34.99,34.53,34.53,6114
22-Dec-21,32.32,36.39,32.32,35.00,24445
21-Dec-21,35.03,35.03,33.82,33.83,10054
20-Dec-21,34.93,35.07,34.51,34.85,5630
*exoneração de responsabilidade e termos de uso