Cotação atual, histórico e gráfico do papel: COCA34
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 | 0,50% | 0,24 | 47,79 | 47,66 | 47,39 | 47,98 | 4M | 968 |
28/11/2023 | -0,63% | -0,30 | 47,55 | 47,62 | 47,52 | 47,85 | 1M | 612 |
27/11/2023 | 0,31% | 0,15 | 47,85 | 47,87 | 47,43 | 48,05 | 744K | 1.185 |
24/11/2023 | 0,23% | 0,11 | 47,70 | 47,59 | 47,48 | 47,87 | 2M | 651 |
23/11/2023 | -0,40% | -0,19 | 47,59 | 47,80 | 47,50 | 48,00 | 471K | 687 |
22/11/2023 | 1,34% | 0,63 | 47,78 | 47,34 | 47,25 | 47,85 | 606K | 710 |
21/11/2023 | 1,35% | 0,63 | 47,15 | 46,52 | 46,52 | 47,35 | 724K | 762 |
20/11/2023 | -0,30% | -0,14 | 46,52 | 46,73 | 46,18 | 46,73 | 759K | 2.673 |
17/11/2023 | 0,60% | 0,28 | 46,66 | 46,38 | 46,25 | 46,85 | 413K | 749 |
16/11/2023 | -0,24% | -0,11 | 46,38 | 46,50 | 46,11 | 46,55 | 2M | 977 |
14/11/2023 | 0,32% | 0,15 | 46,49 | 46,34 | 45,97 | 46,49 | 2M | 880 |
|
13/11/2023 | 0,26% | 0,12 | 46,34 | 46,37 | 46,34 | 46,80 | 2M | 845 |
10/11/2023 | -0,56% | -0,26 | 46,22 | 46,65 | 46,02 | 46,65 | 2M | 752 |
09/11/2023 | -0,24% | -0,11 | 46,48 | 46,50 | 46,12 | 46,79 | 3M | 684 |
08/11/2023 | 0,65% | 0,30 | 46,59 | 46,52 | 46,52 | 46,84 | 387K | 1.830 |
07/11/2023 | -0,88% | -0,41 | 46,29 | 46,37 | 46,06 | 46,64 | 455K | 781 |
06/11/2023 | 0,60% | 0,28 | 46,70 | 46,57 | 46,37 | 46,78 | 646K | 821 |
03/11/2023 | -1,63% | -0,77 | 46,42 | 46,98 | 46,34 | 46,98 | 1M | 1.039 |
01/11/2023 | -0,67% | -0,32 | 47,19 | 47,51 | 46,71 | 47,52 | 713K | 698 |
31/10/2023 | 1,02% | 0,48 | 47,51 | 47,11 | 47,11 | 47,71 | 457K | 630 |
30/10/2023 | 2,02% | 0,93 | 47,03 | 46,20 | 45,90 | 47,29 | 985K | 740 |
27/10/2023 | -0,58% | -0,27 | 46,10 | 46,13 | 45,62 | 46,29 | 1M | 662 |
26/10/2023 | -0,81% | -0,38 | 46,37 | 46,75 | 46,37 | 47,20 | 1M | 529 |
25/10/2023 | 0,32% | 0,15 | 46,75 | 46,45 | 46,30 | 46,88 | 295K | 1.136 |
24/10/2023 | 2,78% | 1,26 | 46,60 | 46,60 | 46,12 | 46,89 | 942K | 1.038 |
23/10/2023 | -1,50% | -0,69 | 45,34 | 45,66 | 45,15 | 45,84 | 671K | 760 |
20/10/2023 | 0,37% | 0,17 | 46,03 | 45,85 | 45,66 | 46,36 | 3M | 736 |
19/10/2023 | 0,86% | 0,39 | 45,86 | 45,67 | 45,47 | 45,95 | 5M | 611 |
18/10/2023 | 0,35% | 0,16 | 45,47 | 45,49 | 45,31 | 45,95 | 345K | 607 |
17/10/2023 | 0,91% | 0,41 | 45,31 | 44,96 | 44,95 | 47,76 | 9M | 1.123 |
16/10/2023 | 0,25% | 0,11 | 44,90 | 44,79 | 44,58 | 45,15 | 4M | 1.042 |
13/10/2023 | -0,95% | -0,43 | 44,79 | 44,73 | 44,37 | 44,95 | 2M | 1.102 |
11/10/2023 | -0,81% | -0,37 | 45,22 | 45,88 | 44,68 | 45,88 | 3M | 943 |
10/10/2023 | 1,09% | 0,49 | 45,59 | 45,39 | 45,39 | 46,05 | 3M | 855 |
09/10/2023 | -1,40% | -0,64 | 45,10 | 45,74 | 44,85 | 45,76 | 2M | 1.295 |
06/10/2023 | 1,26% | 0,57 | 45,74 | 45,47 | 44,63 | 45,80 | 8M | 1.326 |
05/10/2023 | -4,32% | -2,04 | 45,17 | 47,33 | 44,97 | 47,38 | 9M | 1.672 |
04/10/2023 | 0,17% | 0,08 | 47,21 | 47,21 | 46,98 | 47,59 | 340K | 552 |
03/10/2023 | 0,79% | 0,37 | 47,13 | 46,94 | 46,66 | 47,24 | 395K | 624 |
02/10/2023 | -0,51% | -0,24 | 46,76 | 47,00 | 46,54 | 47,35 | 2M | 2.611 |
29/09/2023 | 0,00% | 0,00 | 47,00 | 46,85 | 46,55 | 47,00 | 609K | 1.014 |
28/09/2023 | 0,32% | 0,15 | 47,00 | 47,30 | 46,90 | 47,47 | 292K | 504 |
27/09/2023 | -0,62% | -0,29 | 46,85 | 47,07 | 46,85 | 47,34 | 688K | 921 |
26/09/2023 | -0,02% | -0,01 | 47,14 | 47,15 | 46,73 | 47,16 | 4M | 719 |
25/09/2023 | -0,11% | -0,05 | 47,15 | 47,40 | 47,01 | 47,59 | 359K | 857 |
22/09/2023 | -0,84% | -0,40 | 47,20 | 47,39 | 47,10 | 47,59 | 448K | 781 |
21/09/2023 | -0,15% | -0,07 | 47,60 | 47,73 | 47,21 | 48,00 | 673K | 764 |
20/09/2023 | 0,65% | 0,31 | 47,67 | 47,25 | 46,94 | 47,67 | 702K | 1.074 |
19/09/2023 | 0,04% | 0,02 | 47,36 | 47,24 | 46,85 | 47,47 | 573K | 718 |
18/09/2023 | 0,30% | 0,14 | 47,34 | 47,10 | 46,66 | 47,34 | 765K | 1.400 |
15/09/2023 | -1,05% | -0,50 | 47,20 | 47,63 | 47,04 | 47,63 | 2M | 806 |
14/09/2023 | -0,54% | -0,26 | 47,70 | 47,53 | 47,30 | 47,76 | 1M | 1.043 |
13/09/2023 | -0,39% | -0,19 | 47,96 | 48,15 | 47,59 | 48,15 | 1M | 991 |
12/09/2023 | -0,10% | -0,05 | 48,15 | 48,33 | 47,93 | 48,73 | 1M | 1.517 |
11/09/2023 | -0,08% | -0,04 | 48,20 | 48,23 | 47,88 | 48,50 | 6M | 1.034 |
08/09/2023 | -1,63% | -0,80 | 48,24 | 48,60 | 48,10 | 48,63 | 2M | 996 |
06/09/2023 | 0,91% | 0,44 | 49,04 | 48,78 | 48,36 | 49,04 | 627K | 890 |
05/09/2023 | -1,24% | -0,61 | 48,60 | 49,00 | 48,58 | 49,27 | 2M | 1.232 |
04/09/2023 | 0,35% | 0,17 | 49,21 | 49,00 | 48,65 | 49,21 | 509K | 921 |
01/09/2023 | -0,93% | -0,46 | 49,04 | 49,50 | 48,59 | 49,50 | 3M | 1.969 |
31/08/2023 | 1,10% | 0,54 | 49,50 | 49,20 | 49,00 | 49,70 | 2M | 846 |
30/08/2023 | -0,06% | -0,03 | 48,96 | 48,84 | 48,82 | 49,20 | 288K | 665 |
29/08/2023 | -0,37% | -0,18 | 48,99 | 49,43 | 48,60 | 49,43 | 6M | 803 |
28/08/2023 | -0,16% | -0,08 | 49,17 | 49,24 | 49,11 | 49,53 | 3M | 714 |
25/08/2023 | 0,35% | 0,17 | 49,25 | 49,07 | 48,81 | 49,26 | 4M | 821 |
24/08/2023 | 0,93% | 0,45 | 49,08 | 48,89 | 48,76 | 49,37 | 4M | 663 |
23/08/2023 | -1,96% | -0,97 | 48,63 | 49,59 | 48,50 | 49,59 | 9M | 1.362 |
22/08/2023 | -1,37% | -0,69 | 49,60 | 50,10 | 49,32 | 50,10 | 580K | 708 |
21/08/2023 | -0,12% | -0,06 | 50,29 | 50,35 | 50,06 | 50,60 | 848K | 869 |
18/08/2023 | -0,53% | -0,27 | 50,35 | 50,40 | 50,07 | 50,54 | 396K | 749 |
17/08/2023 | 0,54% | 0,27 | 50,62 | 50,26 | 50,03 | 50,67 | 2M | 1.261 |
16/08/2023 | 0,38% | 0,19 | 50,35 | 50,20 | 50,11 | 50,46 | 552K | 710 |
15/08/2023 | -0,50% | -0,25 | 50,16 | 50,37 | 50,14 | 50,63 | 463K | 696 |
14/08/2023 | 0,62% | 0,31 | 50,41 | 50,11 | 50,11 | 50,73 | 1M | 887 |
11/08/2023 | 0,93% | 0,46 | 50,10 | 49,64 | 49,54 | 50,10 | 442K | 1.614 |
10/08/2023 | -0,46% | -0,23 | 49,64 | 50,05 | 49,44 | 50,07 | 311K | 562 |
09/08/2023 | 0,63% | 0,31 | 49,87 | 49,70 | 49,57 | 50,40 | 496K | 864 |
08/08/2023 | -1,18% | -0,59 | 49,56 | 49,92 | 49,56 | 50,25 | 705K | 703 |
07/08/2023 | 2,18% | 1,07 | 50,15 | 49,25 | 49,25 | 50,16 | 864K | 1.383 |
04/08/2023 | -2,37% | -1,19 | 49,08 | 49,99 | 49,08 | 50,16 | 1M | 1.025 |
03/08/2023 | 0,82% | 0,41 | 50,27 | 49,95 | 49,95 | 50,49 | 4M | 830 |
02/08/2023 | 1,14% | 0,56 | 49,86 | 49,30 | 49,13 | 50,18 | 4M | 1.046 |
01/08/2023 | 0,65% | 0,32 | 49,30 | 48,98 | 48,98 | 49,60 | 857K | 2.177 |
31/07/2023 | -0,85% | -0,42 | 48,98 | 49,40 | 48,61 | 49,40 | 693K | 1.030 |
28/07/2023 | -0,56% | -0,28 | 49,40 | 49,35 | 49,10 | 49,52 | 377K | 636 |
27/07/2023 | -0,24% | -0,12 | 49,68 | 49,92 | 49,17 | 49,92 | 957K | 2.100 |
26/07/2023 | 0,91% | 0,45 | 49,80 | 49,35 | 48,53 | 49,80 | 1M | 992 |
25/07/2023 | 0,41% | 0,20 | 49,35 | 49,31 | 49,01 | 49,57 | 1M | 672 |
24/07/2023 | -1,27% | -0,63 | 49,15 | 49,70 | 49,14 | 49,83 | 2M | 883 |
21/07/2023 | -0,44% | -0,22 | 49,78 | 49,68 | 49,45 | 49,95 | 311K | 577 |
20/07/2023 | 1,50% | 0,74 | 50,00 | 49,23 | 49,05 | 50,00 | 3M | 988 |
19/07/2023 | 1,63% | 0,79 | 49,26 | 48,48 | 48,48 | 49,29 | 1M | 861 |
18/07/2023 | -0,84% | -0,41 | 48,47 | 48,88 | 48,39 | 49,05 | 423K | 681 |
17/07/2023 | 0,27% | 0,13 | 48,88 | 48,75 | 48,66 | 49,25 | 838K | 1.020 |
14/07/2023 | 1,25% | 0,60 | 48,75 | 48,15 | 48,00 | 48,85 | 802K | 1.615 |
13/07/2023 | 0,35% | 0,17 | 48,15 | 48,15 | 48,05 | 48,44 | 577K | 969 |
12/07/2023 | -0,77% | -0,37 | 47,98 | 48,00 | 47,60 | 48,28 | 1M | 1.406 |
11/07/2023 | 0,31% | 0,15 | 48,35 | 48,45 | 48,00 | 48,75 | 840K | 975 |
10/07/2023 | -1,07% | -0,52 | 48,20 | 48,53 | 48,20 | 48,90 | 1M | 1.435 |
07/07/2023 | -2,17% | -1,08 | 48,72 | 49,65 | 48,50 | 49,78 | 2M | 1.504 |
06/07/2023 | 0,91% | 0,45 | 49,80 | 49,35 | 49,27 | 50,00 | 1M | 1.112 |
05/07/2023 | 1,38% | 0,67 | 49,35 | 48,76 | 48,70 | 49,49 | 1M | 1.081 |
04/07/2023 | 0,12% | 0,06 | 48,68 | 48,61 | 48,35 | 48,79 | 421K | 889 |
03/07/2023 | 0,87% | 0,42 | 48,62 | 48,20 | 47,92 | 48,62 | 2M | 3.455 |
30/06/2023 | -0,82% | -0,40 | 48,20 | 48,56 | 48,02 | 48,56 | 1M | 1.579 |
29/06/2023 | -0,39% | -0,19 | 48,60 | 48,79 | 48,44 | 48,97 | 2M | 1.231 |
28/06/2023 | -0,37% | -0,18 | 48,79 | 49,05 | 48,79 | 49,50 | 978K | 827 |
27/06/2023 | 0,82% | 0,40 | 48,97 | 48,58 | 48,35 | 48,99 | 566K | 872 |
26/06/2023 | -0,88% | -0,43 | 48,57 | 48,97 | 47,95 | 48,97 | 1M | 1.494 |
23/06/2023 | -0,63% | -0,31 | 49,00 | 49,29 | 48,87 | 49,69 | 553K | 949 |
22/06/2023 | 0,74% | 0,36 | 49,31 | 48,86 | 48,80 | 49,35 | 941K | 788 |
21/06/2023 | -0,35% | -0,17 | 48,95 | 49,12 | 48,72 | 49,12 | 2M | 1.691 |
20/06/2023 | -0,37% | -0,18 | 49,12 | 49,39 | 48,97 | 49,50 | 1M | 1.153 |
19/06/2023 | -0,20% | -0,10 | 49,30 | 49,40 | 49,28 | 49,78 | 701K | 935 |
16/06/2023 | 0,47% | 0,23 | 49,40 | 49,18 | 49,18 | 50,05 | 2M | 1.422 |
15/06/2023 | -0,36% | -0,18 | 49,17 | 49,17 | 48,58 | 49,20 | 1M | 1.691 |
14/06/2023 | 0,41% | 0,20 | 49,35 | 49,17 | 49,10 | 49,45 | 987K | 972 |
13/06/2023 | 0,51% | 0,25 | 49,15 | 48,94 | 48,59 | 49,20 | 4M | 1.338 |
12/06/2023 | -0,69% | -0,34 | 48,90 | 49,20 | 48,70 | 49,45 | 2M | 1.875 |
09/06/2023 | -0,44% | -0,22 | 49,24 | 49,50 | 48,98 | 49,58 | 2M | 1.449 |
07/06/2023 | 0,41% | 0,20 | 49,46 | 49,31 | 48,99 | 49,54 | 1M | 1.393 |
06/06/2023 | -1,52% | -0,76 | 49,26 | 50,02 | 49,21 | 50,36 | 3M | 2.299 |
05/06/2023 | -0,91% | -0,46 | 50,02 | 50,55 | 49,66 | 50,66 | 2M | 1.660 |
02/06/2023 | 0,58% | 0,29 | 50,48 | 50,18 | 49,60 | 50,69 | 2M | 1.335 |
01/06/2023 | -1,45% | -0,74 | 50,19 | 50,89 | 50,02 | 50,89 | 2M | 1.879 |
31/05/2023 | 1,35% | 0,68 | 50,93 | 50,43 | 50,24 | 50,96 | 1M | 734 |
30/05/2023 | -0,89% | -0,45 | 50,25 | 50,70 | 50,12 | 50,72 | 1M | 803 |
29/05/2023 | 1,40% | 0,70 | 50,70 | 50,50 | 50,10 | 50,70 | 524K | 704 |
26/05/2023 | -1,28% | -0,65 | 50,00 | 50,83 | 50,00 | 50,83 | 1M | 1.057 |
25/05/2023 | 0,70% | 0,35 | 50,65 | 50,33 | 50,03 | 50,84 | 1M | 795 |
24/05/2023 | -1,06% | -0,54 | 50,30 | 50,85 | 50,03 | 50,85 | 686K | 1.177 |
23/05/2023 | -0,37% | -0,19 | 50,84 | 51,03 | 50,71 | 51,18 | 2M | 983 |
22/05/2023 | -2,50% | -1,31 | 51,03 | 52,34 | 50,90 | 52,34 | 2M | 1.798 |
19/05/2023 | - | - | 52,34 | 52,05 | 52,02 | 52,55 | 494K | 644 |
Date,Open,High,Low,Close,Volume
29-Nov-23,47.66,47.98,47.39,47.79,3890896
28-Nov-23,47.62,47.85,47.52,47.55,1367625
27-Nov-23,47.87,48.05,47.43,47.85,744439
24-Nov-23,47.59,47.87,47.48,47.70,1678718
23-Nov-23,47.80,48.00,47.50,47.59,470728
22-Nov-23,47.34,47.85,47.25,47.78,605706
21-Nov-23,46.52,47.35,46.52,47.15,724226
20-Nov-23,46.73,46.73,46.18,46.52,759494
17-Nov-23,46.38,46.85,46.25,46.66,412956
16-Nov-23,46.50,46.55,46.11,46.38,2120034
14-Nov-23,46.34,46.49,45.97,46.49,1661119
13-Nov-23,46.37,46.80,46.34,46.34,2303716
10-Nov-23,46.65,46.65,46.02,46.22,2476694
09-Nov-23,46.50,46.79,46.12,46.48,3245233
08-Nov-23,46.52,46.84,46.52,46.59,387337
07-Nov-23,46.37,46.64,46.06,46.29,454831
06-Nov-23,46.57,46.78,46.37,46.70,646475
03-Nov-23,46.98,46.98,46.34,46.42,1046129
01-Nov-23,47.51,47.52,46.71,47.19,713211
31-Oct-23,47.11,47.71,47.11,47.51,457396
30-Oct-23,46.20,47.29,45.90,47.03,985164
27-Oct-23,46.13,46.29,45.62,46.10,1047476
26-Oct-23,46.75,47.20,46.37,46.37,1173131
25-Oct-23,46.45,46.88,46.30,46.75,295350
24-Oct-23,46.60,46.89,46.12,46.60,942365
23-Oct-23,45.66,45.84,45.15,45.34,671495
20-Oct-23,45.85,46.36,45.66,46.03,3324891
19-Oct-23,45.67,45.95,45.47,45.86,4771224
18-Oct-23,45.49,45.95,45.31,45.47,344635
17-Oct-23,44.96,47.76,44.95,45.31,8506103
16-Oct-23,44.79,45.15,44.58,44.90,3880942
13-Oct-23,44.73,44.95,44.37,44.79,2005567
11-Oct-23,45.88,45.88,44.68,45.22,2693496
10-Oct-23,45.39,46.05,45.39,45.59,3361602
09-Oct-23,45.74,45.76,44.85,45.10,2412156
06-Oct-23,45.47,45.80,44.63,45.74,8034408
05-Oct-23,47.33,47.38,44.97,45.17,8745330
04-Oct-23,47.21,47.59,46.98,47.21,339777
03-Oct-23,46.94,47.24,46.66,47.13,395176
02-Oct-23,47.00,47.35,46.54,46.76,2134603
29-Sep-23,46.85,47.00,46.55,47.00,609051
28-Sep-23,47.30,47.47,46.90,47.00,291939
27-Sep-23,47.07,47.34,46.85,46.85,687533
26-Sep-23,47.15,47.16,46.73,47.14,4403854
25-Sep-23,47.40,47.59,47.01,47.15,358833
22-Sep-23,47.39,47.59,47.10,47.20,448102
21-Sep-23,47.73,48.00,47.21,47.60,672664
20-Sep-23,47.25,47.67,46.94,47.67,702420
19-Sep-23,47.24,47.47,46.85,47.36,573343
18-Sep-23,47.10,47.34,46.66,47.34,764934
15-Sep-23,47.63,47.63,47.04,47.20,1733232
14-Sep-23,47.53,47.76,47.30,47.70,1477244
13-Sep-23,48.15,48.15,47.59,47.96,1127025
12-Sep-23,48.33,48.73,47.93,48.15,1220339
11-Sep-23,48.23,48.50,47.88,48.20,5870413
08-Sep-23,48.60,48.63,48.10,48.24,1638524
06-Sep-23,48.78,49.04,48.36,49.04,627235
05-Sep-23,49.00,49.27,48.58,48.60,1618509
04-Sep-23,49.00,49.21,48.65,49.21,508825
01-Sep-23,49.50,49.50,48.59,49.04,3290752
31-Aug-23,49.20,49.70,49.00,49.50,2047158
30-Aug-23,48.84,49.20,48.82,48.96,288466
29-Aug-23,49.43,49.43,48.60,48.99,6237901
28-Aug-23,49.24,49.53,49.11,49.17,3089468
25-Aug-23,49.07,49.26,48.81,49.25,3737488
24-Aug-23,48.89,49.37,48.76,49.08,3543430
23-Aug-23,49.59,49.59,48.50,48.63,8539033
22-Aug-23,50.10,50.10,49.32,49.60,579632
21-Aug-23,50.35,50.60,50.06,50.29,848449
18-Aug-23,50.40,50.54,50.07,50.35,396392
17-Aug-23,50.26,50.67,50.03,50.62,1591790
16-Aug-23,50.20,50.46,50.11,50.35,551865
15-Aug-23,50.37,50.63,50.14,50.16,463455
14-Aug-23,50.11,50.73,50.11,50.41,1123268
11-Aug-23,49.64,50.10,49.54,50.10,441701
10-Aug-23,50.05,50.07,49.44,49.64,310964
09-Aug-23,49.70,50.40,49.57,49.87,496039
08-Aug-23,49.92,50.25,49.56,49.56,704530
07-Aug-23,49.25,50.16,49.25,50.15,864238
04-Aug-23,49.99,50.16,49.08,49.08,1038608
03-Aug-23,49.95,50.49,49.95,50.27,4214501
02-Aug-23,49.30,50.18,49.13,49.86,4461424
01-Aug-23,48.98,49.60,48.98,49.30,856531
31-Jul-23,49.40,49.40,48.61,48.98,692934
28-Jul-23,49.35,49.52,49.10,49.40,376698
27-Jul-23,49.92,49.92,49.17,49.68,957404
26-Jul-23,49.35,49.80,48.53,49.80,1144807
25-Jul-23,49.31,49.57,49.01,49.35,1091521
24-Jul-23,49.70,49.83,49.14,49.15,1550088
21-Jul-23,49.68,49.95,49.45,49.78,311023
20-Jul-23,49.23,50.00,49.05,50.00,3205714
19-Jul-23,48.48,49.29,48.48,49.26,1231874
18-Jul-23,48.88,49.05,48.39,48.47,422648
17-Jul-23,48.75,49.25,48.66,48.88,838214
14-Jul-23,48.15,48.85,48.00,48.75,801669
13-Jul-23,48.15,48.44,48.05,48.15,576834
12-Jul-23,48.00,48.28,47.60,47.98,1064590
11-Jul-23,48.45,48.75,48.00,48.35,840196
10-Jul-23,48.53,48.90,48.20,48.20,1000553
07-Jul-23,49.65,49.78,48.50,48.72,1691998
06-Jul-23,49.35,50.00,49.27,49.80,1430948
05-Jul-23,48.76,49.49,48.70,49.35,1157785
04-Jul-23,48.61,48.79,48.35,48.68,421233
03-Jul-23,48.20,48.62,47.92,48.62,2085786
30-Jun-23,48.56,48.56,48.02,48.20,1395670
29-Jun-23,48.79,48.97,48.44,48.60,1775879
28-Jun-23,49.05,49.50,48.79,48.79,978455
27-Jun-23,48.58,48.99,48.35,48.97,566107
26-Jun-23,48.97,48.97,47.95,48.57,1231583
23-Jun-23,49.29,49.69,48.87,49.00,553108
22-Jun-23,48.86,49.35,48.80,49.31,940720
21-Jun-23,49.12,49.12,48.72,48.95,1630947
20-Jun-23,49.39,49.50,48.97,49.12,1007724
19-Jun-23,49.40,49.78,49.28,49.30,701188
16-Jun-23,49.18,50.05,49.18,49.40,2121029
15-Jun-23,49.17,49.20,48.58,49.17,1241112
14-Jun-23,49.17,49.45,49.10,49.35,987168
13-Jun-23,48.94,49.20,48.59,49.15,4309873
12-Jun-23,49.20,49.45,48.70,48.90,1979538
09-Jun-23,49.50,49.58,48.98,49.24,1686793
07-Jun-23,49.31,49.54,48.99,49.46,1257173
06-Jun-23,50.02,50.36,49.21,49.26,2955771
05-Jun-23,50.55,50.66,49.66,50.02,2147001
02-Jun-23,50.18,50.69,49.60,50.48,1649760
01-Jun-23,50.89,50.89,50.02,50.19,2412934
31-May-23,50.43,50.96,50.24,50.93,1225858
30-May-23,50.70,50.72,50.12,50.25,1440366
29-May-23,50.50,50.70,50.10,50.70,524479
26-May-23,50.83,50.83,50.00,50.00,1233810
25-May-23,50.33,50.84,50.03,50.65,1315842
24-May-23,50.85,50.85,50.03,50.30,685988
23-May-23,51.03,51.18,50.71,50.84,2385910
22-May-23,52.34,52.34,50.90,51.03,2033073
19-May-23,52.05,52.55,52.02,52.34,494215
*exoneração de responsabilidade e termos de uso