Cotação atual, histórico e gráfico do papel: COLG34
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 |
25/04/2024 | 0,55% | 0,36 | 65,73 | 65,51 | 65,51 | 66,00 | 21K | 11 |
24/04/2024 | 0,09% | 0,06 | 65,37 | 65,00 | 64,56 | 65,40 | 37K | 15 |
23/04/2024 | -0,14% | -0,09 | 65,31 | 65,40 | 65,31 | 65,90 | 656 | 6 |
22/04/2024 | 1,08% | 0,70 | 65,40 | 64,83 | 64,83 | 65,76 | 12K | 13 |
19/04/2024 | -0,75% | -0,49 | 64,70 | 64,95 | 64,33 | 64,95 | 9K | 10 |
18/04/2024 | 0,65% | 0,42 | 65,19 | 65,22 | 64,80 | 65,22 | 1K | 9 |
17/04/2024 | -0,60% | -0,39 | 64,77 | 65,16 | 64,75 | 65,16 | 20K | 9 |
16/04/2024 | 2,26% | 1,44 | 65,16 | 64,47 | 64,38 | 65,16 | 6K | 12 |
15/04/2024 | 1,05% | 0,66 | 63,72 | 63,15 | 63,15 | 64,08 | 18K | 16 |
12/04/2024 | 0,64% | 0,40 | 63,06 | 63,00 | 63,00 | 63,42 | 3K | 4 |
11/04/2024 | -0,14% | -0,09 | 62,66 | 62,52 | 62,52 | 62,97 | 5K | 6 |
10/04/2024 | 0,46% | 0,29 | 62,75 | 62,82 | 62,75 | 63,06 | 8K | 12 |
09/04/2024 | -0,95% | -0,60 | 62,46 | 62,75 | 62,34 | 62,88 | 5K | 8 |
08/04/2024 | -0,76% | -0,48 | 63,06 | 63,67 | 62,88 | 63,67 | 12K | 15 |
05/04/2024 | 0,65% | 0,41 | 63,54 | 62,88 | 62,88 | 63,54 | 23K | 11 |
04/04/2024 | -0,36% | -0,23 | 63,13 | 63,06 | 63,06 | 63,66 | 4K | 11 |
03/04/2024 | -1,86% | -1,20 | 63,36 | 64,00 | 63,36 | 64,00 | 9K | 9 |
02/04/2024 | 0,84% | 0,54 | 64,56 | 64,16 | 64,02 | 64,56 | 6K | 11 |
01/04/2024 | -0,37% | -0,24 | 64,02 | 64,50 | 64,02 | 64,68 | 3M | 300 |
28/03/2024 | 0,19% | 0,12 | 64,26 | 64,14 | 64,14 | 64,56 | 86K | 11 |
27/03/2024 | 1,25% | 0,79 | 64,14 | 63,99 | 63,90 | 64,14 | 1K | 6 |
26/03/2024 | 0,68% | 0,43 | 63,35 | 62,94 | 62,94 | 63,60 | 12K | 10 |
25/03/2024 | -1,26% | -0,80 | 62,92 | 63,72 | 62,82 | 63,72 | 24K | 22 |
22/03/2024 | 0,62% | 0,39 | 63,72 | 63,60 | 63,30 | 63,72 | 2M | 32 |
21/03/2024 | 0,91% | 0,57 | 63,33 | 63,31 | 62,73 | 63,48 | 2M | 61 |
20/03/2024 | -0,96% | -0,61 | 62,76 | 63,50 | 62,76 | 63,50 | 1M | 46 |
19/03/2024 | 0,43% | 0,27 | 63,37 | 63,37 | 63,37 | 63,96 | 1M | 40 |
18/03/2024 | 0,25% | 0,16 | 63,10 | 62,94 | 62,94 | 63,96 | 3M | 121 |
15/03/2024 | 0,10% | 0,06 | 62,94 | 62,88 | 62,88 | 63,00 | 8K | 3 |
14/03/2024 | -0,35% | -0,22 | 62,88 | 63,10 | 62,76 | 63,54 | 26K | 15 |
13/03/2024 | -0,03% | -0,02 | 63,10 | 63,50 | 62,94 | 63,50 | 56K | 16 |
12/03/2024 | 0,19% | 0,12 | 63,12 | 63,00 | 62,61 | 63,36 | 37K | 14 |
11/03/2024 | 0,29% | 0,18 | 63,00 | 62,94 | 61,98 | 63,00 | 12K | 11 |
08/03/2024 | 1,32% | 0,82 | 62,82 | 62,35 | 62,34 | 63,00 | 19K | 17 |
07/03/2024 | 0,81% | 0,50 | 62,00 | 61,38 | 61,38 | 62,00 | 29K | 13 |
06/03/2024 | 0,44% | 0,27 | 61,50 | 61,50 | 61,14 | 61,62 | 28K | 15 |
05/03/2024 | -0,52% | -0,32 | 61,23 | 61,86 | 61,20 | 61,92 | 373K | 182 |
04/03/2024 | 0,52% | 0,32 | 61,55 | 61,23 | 60,74 | 61,80 | 45K | 35 |
01/03/2024 | -0,05% | -0,03 | 61,23 | 61,26 | 60,73 | 61,32 | 1M | 153 |
29/02/2024 | -0,15% | -0,09 | 61,26 | 61,49 | 61,23 | 61,80 | 1K | 8 |
28/02/2024 | 0,54% | 0,33 | 61,35 | 61,15 | 60,84 | 61,53 | 50K | 23 |
27/02/2024 | -0,70% | -0,43 | 61,02 | 59,99 | 58,97 | 61,20 | 185K | 35 |
26/02/2024 | -0,47% | -0,29 | 61,45 | 61,74 | 61,23 | 61,74 | 16K | 17 |
23/02/2024 | 1,43% | 0,87 | 61,74 | 60,96 | 60,96 | 62,00 | 5K | 17 |
22/02/2024 | 1,53% | 0,92 | 60,87 | 59,95 | 59,88 | 60,87 | 7K | 24 |
21/02/2024 | 0,72% | 0,43 | 59,95 | 59,52 | 59,48 | 60,06 | 10K | 17 |
20/02/2024 | -0,27% | -0,16 | 59,52 | 59,68 | 59,15 | 59,90 | 28K | 15 |
19/02/2024 | 0,47% | 0,28 | 59,68 | 59,40 | 59,15 | 59,72 | 44K | 12 |
16/02/2024 | -0,05% | -0,03 | 59,40 | 59,43 | 58,98 | 60,12 | 11K | 19 |
15/02/2024 | -0,02% | -0,01 | 59,43 | 59,33 | 59,15 | 60,04 | 9K | 22 |
14/02/2024 | 1,12% | 0,66 | 59,44 | 59,16 | 58,74 | 59,44 | 17K | 22 |
09/02/2024 | -1,97% | -1,18 | 58,78 | 60,80 | 58,78 | 60,80 | 81K | 25 |
08/02/2024 | 0,64% | 0,38 | 59,96 | 60,78 | 59,52 | 60,78 | 16K | 16 |
07/02/2024 | 0,51% | 0,30 | 59,58 | 58,09 | 58,09 | 59,88 | 12K | 17 |
06/02/2024 | -0,95% | -0,57 | 59,28 | 61,05 | 59,10 | 61,05 | 9K | 23 |
05/02/2024 | -0,45% | -0,27 | 59,85 | 61,26 | 59,85 | 61,26 | 7K | 21 |
02/02/2024 | -0,18% | -0,11 | 60,12 | 60,65 | 59,46 | 60,90 | 22K | 19 |
01/02/2024 | 1,91% | 1,13 | 60,23 | 60,29 | 59,19 | 60,29 | 94K | 162 |
31/01/2024 | -0,71% | -0,42 | 59,10 | 60,01 | 59,10 | 60,01 | 3K | 15 |
30/01/2024 | 0,81% | 0,48 | 59,52 | 57,85 | 57,85 | 59,94 | 14K | 15 |
29/01/2024 | 1,34% | 0,78 | 59,04 | 58,98 | 58,56 | 59,20 | 15K | 25 |
26/01/2024 | 2,21% | 1,26 | 58,26 | 57,54 | 57,54 | 58,44 | 18K | 15 |
25/01/2024 | -2,35% | -1,37 | 57,00 | 57,49 | 56,55 | 57,49 | 4K | 8 |
24/01/2024 | 8,09% | 4,37 | 58,37 | 56,23 | 56,23 | 58,37 | 19K | 29 |
23/01/2024 | -6,09% | -3,50 | 54,00 | 57,50 | 54,00 | 57,93 | 27K | 14 |
22/01/2024 | 1,81% | 1,02 | 57,50 | 56,86 | 56,31 | 57,50 | 30K | 17 |
19/01/2024 | 0,86% | 0,48 | 56,48 | 55,00 | 54,05 | 56,97 | 9K | 12 |
18/01/2024 | -1,91% | -1,09 | 56,00 | 55,00 | 51,51 | 56,77 | 464K | 180 |
17/01/2024 | 1,44% | 0,81 | 57,09 | 56,92 | 56,52 | 57,20 | 9K | 10 |
16/01/2024 | -0,78% | -0,44 | 56,28 | 56,31 | 56,25 | 56,82 | 32K | 14 |
15/01/2024 | 0,57% | 0,32 | 56,72 | 55,00 | 53,75 | 56,86 | 97K | 11 |
12/01/2024 | 0,36% | 0,20 | 56,40 | 57,50 | 55,38 | 57,50 | 7K | 8 |
11/01/2024 | -0,57% | -0,32 | 56,20 | 57,50 | 55,80 | 57,50 | 3K | 8 |
10/01/2024 | 0,04% | 0,02 | 56,52 | 57,50 | 56,16 | 57,50 | 9K | 10 |
09/01/2024 | 1,00% | 0,56 | 56,50 | 55,81 | 55,75 | 56,50 | 15K | 10 |
08/01/2024 | 0,36% | 0,20 | 55,94 | 54,62 | 53,75 | 56,04 | 3K | 19 |
05/01/2024 | -0,96% | -0,54 | 55,74 | 56,28 | 55,44 | 56,46 | 3K | 9 |
04/01/2024 | 0,21% | 0,12 | 56,28 | 57,29 | 55,98 | 57,29 | 11K | 8 |
03/01/2024 | -1,06% | -0,60 | 56,16 | 56,69 | 56,16 | 57,50 | 137K | 68 |
02/01/2024 | 4,09% | 2,23 | 56,76 | 55,34 | 55,34 | 56,76 | 94K | 157 |
28/12/2023 | 0,06% | 0,03 | 54,53 | 54,30 | 54,30 | 55,05 | 153K | 11 |
27/12/2023 | 0,18% | 0,10 | 54,50 | 54,77 | 54,50 | 54,77 | 2K | 7 |
26/12/2023 | 0,06% | 0,03 | 54,40 | 54,30 | 53,70 | 54,65 | 56K | 6 |
22/12/2023 | 1,06% | 0,57 | 54,37 | 53,85 | 53,85 | 54,45 | 2K | 3 |
21/12/2023 | -1,01% | -0,55 | 53,80 | 54,35 | 53,65 | 54,35 | 12K | 12 |
20/12/2023 | 0,46% | 0,25 | 54,35 | 54,70 | 54,15 | 54,70 | 7K | 7 |
19/12/2023 | -0,82% | -0,45 | 54,10 | 54,65 | 54,05 | 54,65 | 12K | 15 |
18/12/2023 | 0,83% | 0,45 | 54,55 | 54,80 | 54,35 | 55,25 | 15K | 10 |
15/12/2023 | 0,74% | 0,40 | 54,10 | 54,05 | 53,06 | 54,33 | 12K | 18 |
14/12/2023 | -3,30% | -1,83 | 53,70 | 56,03 | 53,70 | 56,03 | 25K | 30 |
13/12/2023 | -0,39% | -0,22 | 55,53 | 55,86 | 55,26 | 56,01 | 150K | 14 |
12/12/2023 | 2,20% | 1,20 | 55,75 | 54,64 | 54,53 | 55,75 | 24K | 15 |
11/12/2023 | 0,46% | 0,25 | 54,55 | 54,32 | 54,30 | 55,10 | 8K | 24 |
08/12/2023 | 0,00% | 0,00 | 54,30 | 54,30 | 54,00 | 54,30 | 13K | 10 |
07/12/2023 | 0,18% | 0,10 | 54,30 | 54,13 | 53,92 | 54,50 | 8K | 8 |
06/12/2023 | -0,91% | -0,50 | 54,20 | 55,00 | 53,96 | 55,00 | 9K | 12 |
05/12/2023 | -1,88% | -1,05 | 54,70 | 54,63 | 54,63 | 55,75 | 37K | 124 |
04/12/2023 | 1,88% | 1,03 | 55,75 | 55,00 | 54,55 | 55,86 | 21K | 20 |
01/12/2023 | -0,42% | -0,23 | 54,72 | 55,31 | 54,72 | 55,55 | 96K | 91 |
30/11/2023 | 1,48% | 0,80 | 54,95 | 54,77 | 54,70 | 55,04 | 8K | 7 |
29/11/2023 | 0,09% | 0,05 | 54,15 | 54,30 | 54,00 | 54,50 | 79K | 13 |
28/11/2023 | 0,37% | 0,20 | 54,10 | 53,66 | 53,66 | 54,20 | 235K | 9 |
27/11/2023 | 0,19% | 0,10 | 53,90 | 53,70 | 53,64 | 54,45 | 12K | 10 |
24/11/2023 | -0,77% | -0,42 | 53,80 | 54,23 | 53,75 | 54,25 | 3K | 5 |
23/11/2023 | 0,00% | 0,00 | 54,22 | 54,22 | 54,22 | 54,22 | 162 | 2 |
22/11/2023 | 1,04% | 0,56 | 54,22 | 53,67 | 53,35 | 54,22 | 18K | 15 |
21/11/2023 | 2,70% | 1,41 | 53,66 | 52,41 | 52,30 | 53,66 | 153K | 18 |
20/11/2023 | -1,97% | -1,05 | 52,25 | 53,10 | 52,05 | 53,10 | 6K | 11 |
17/11/2023 | 0,85% | 0,45 | 53,30 | 53,13 | 52,95 | 53,35 | 5K | 11 |
16/11/2023 | -0,84% | -0,45 | 52,85 | 52,54 | 51,80 | 53,00 | 11K | 14 |
14/11/2023 | 0,47% | 0,25 | 53,30 | 52,80 | 52,75 | 53,30 | 20K | 7 |
13/11/2023 | 0,28% | 0,15 | 53,05 | 52,90 | 52,85 | 53,90 | 80K | 15 |
10/11/2023 | -0,23% | -0,12 | 52,90 | 53,13 | 52,55 | 53,20 | 6K | 8 |
09/11/2023 | 0,99% | 0,52 | 53,02 | 52,60 | 52,55 | 53,02 | 13K | 9 |
08/11/2023 | -0,34% | -0,18 | 52,50 | 52,60 | 52,35 | 52,70 | 20K | 8 |
07/11/2023 | 0,15% | 0,08 | 52,68 | 53,00 | 51,80 | 53,00 | 54K | 11 |
06/11/2023 | 0,67% | 0,35 | 52,60 | 52,30 | 52,30 | 52,93 | 31K | 10 |
03/11/2023 | -2,70% | -1,45 | 52,25 | 52,70 | 52,25 | 52,70 | 15K | 13 |
01/11/2023 | -0,46% | -0,25 | 53,70 | 53,68 | 53,29 | 53,95 | 298K | 274 |
31/10/2023 | 1,56% | 0,83 | 53,95 | 53,12 | 53,12 | 54,05 | 17K | 18 |
30/10/2023 | 3,25% | 1,67 | 53,12 | 51,10 | 51,10 | 53,50 | 180K | 12 |
27/10/2023 | -0,77% | -0,40 | 51,45 | 51,85 | 50,95 | 52,40 | 5K | 9 |
26/10/2023 | -0,77% | -0,40 | 51,85 | 52,40 | 51,85 | 52,54 | 6K | 7 |
25/10/2023 | 0,38% | 0,20 | 52,25 | 52,00 | 51,95 | 52,40 | 8K | 7 |
24/10/2023 | 0,77% | 0,40 | 52,05 | 52,00 | 51,81 | 52,05 | 290K | 4 |
23/10/2023 | -2,38% | -1,26 | 51,65 | 52,91 | 51,65 | 52,91 | 23K | 7 |
20/10/2023 | 0,59% | 0,31 | 52,91 | 52,70 | 52,50 | 53,08 | 10K | 12 |
19/10/2023 | -0,49% | -0,26 | 52,60 | 52,86 | 52,50 | 53,30 | 44K | 12 |
18/10/2023 | 2,74% | 1,41 | 52,86 | 51,76 | 51,76 | 52,97 | 33K | 16 |
17/10/2023 | -0,68% | -0,35 | 51,45 | 52,84 | 50,95 | 52,84 | 55K | 174 |
16/10/2023 | 0,88% | 0,45 | 51,80 | 51,17 | 51,17 | 52,10 | 23K | 30 |
13/10/2023 | 3,01% | 1,50 | 51,35 | 50,33 | 50,33 | 51,53 | 71K | 28 |
11/10/2023 | -0,99% | -0,50 | 49,85 | 50,35 | 49,65 | 50,35 | 41K | 34 |
10/10/2023 | - | - | 50,35 | 50,60 | 50,20 | 50,75 | 8K | 19 |
Date,Open,High,Low,Close,Volume
25-Apr-24,65.51,66.00,65.51,65.73,21348
24-Apr-24,65.00,65.40,64.56,65.37,37401
23-Apr-24,65.40,65.90,65.31,65.31,656
22-Apr-24,64.83,65.76,64.83,65.40,12479
19-Apr-24,64.95,64.95,64.33,64.70,9373
18-Apr-24,65.22,65.22,64.80,65.19,1367
17-Apr-24,65.16,65.16,64.75,64.77,20217
16-Apr-24,64.47,65.16,64.38,65.16,6149
15-Apr-24,63.15,64.08,63.15,63.72,18386
12-Apr-24,63.00,63.42,63.00,63.06,2520
11-Apr-24,62.52,62.97,62.52,62.66,5393
10-Apr-24,62.82,63.06,62.75,62.75,8421
09-Apr-24,62.75,62.88,62.34,62.46,4750
08-Apr-24,63.67,63.67,62.88,63.06,12076
05-Apr-24,62.88,63.54,62.88,63.54,23010
04-Apr-24,63.06,63.66,63.06,63.13,3539
03-Apr-24,64.00,64.00,63.36,63.36,9257
02-Apr-24,64.16,64.56,64.02,64.56,5667
01-Apr-24,64.50,64.68,64.02,64.02,3170942
28-Mar-24,64.14,64.56,64.14,64.26,86386
27-Mar-24,63.99,64.14,63.90,64.14,1087
26-Mar-24,62.94,63.60,62.94,63.35,12480
25-Mar-24,63.72,63.72,62.82,62.92,23807
22-Mar-24,63.60,63.72,63.30,63.72,1557977
21-Mar-24,63.31,63.48,62.73,63.33,1909334
20-Mar-24,63.50,63.50,62.76,62.76,1292571
19-Mar-24,63.37,63.96,63.37,63.37,1275895
18-Mar-24,62.94,63.96,62.94,63.10,3385328
15-Mar-24,62.88,63.00,62.88,62.94,8372
14-Mar-24,63.10,63.54,62.76,62.88,25919
13-Mar-24,63.50,63.50,62.94,63.10,56244
12-Mar-24,63.00,63.36,62.61,63.12,37382
11-Mar-24,62.94,63.00,61.98,63.00,12226
08-Mar-24,62.35,63.00,62.34,62.82,19102
07-Mar-24,61.38,62.00,61.38,62.00,29461
06-Mar-24,61.50,61.62,61.14,61.50,28146
05-Mar-24,61.86,61.92,61.20,61.23,373297
04-Mar-24,61.23,61.80,60.74,61.55,44733
01-Mar-24,61.26,61.32,60.73,61.23,1402754
29-Feb-24,61.49,61.80,61.23,61.26,1472
28-Feb-24,61.15,61.53,60.84,61.35,49589
27-Feb-24,59.99,61.20,58.97,61.02,185378
26-Feb-24,61.74,61.74,61.23,61.45,15762
23-Feb-24,60.96,62.00,60.96,61.74,5095
22-Feb-24,59.95,60.87,59.88,60.87,6820
21-Feb-24,59.52,60.06,59.48,59.95,9805
20-Feb-24,59.68,59.90,59.15,59.52,28493
19-Feb-24,59.40,59.72,59.15,59.68,43858
16-Feb-24,59.43,60.12,58.98,59.40,11052
15-Feb-24,59.33,60.04,59.15,59.43,9496
14-Feb-24,59.16,59.44,58.74,59.44,16937
09-Feb-24,60.80,60.80,58.78,58.78,81144
08-Feb-24,60.78,60.78,59.52,59.96,16193
07-Feb-24,58.09,59.88,58.09,59.58,12329
06-Feb-24,61.05,61.05,59.10,59.28,9467
05-Feb-24,61.26,61.26,59.85,59.85,7210
02-Feb-24,60.65,60.90,59.46,60.12,22099
01-Feb-24,60.29,60.29,59.19,60.23,94125
31-Jan-24,60.01,60.01,59.10,59.10,3331
30-Jan-24,57.85,59.94,57.85,59.52,13577
29-Jan-24,58.98,59.20,58.56,59.04,14857
26-Jan-24,57.54,58.44,57.54,58.26,18452
25-Jan-24,57.49,57.49,56.55,57.00,3970
24-Jan-24,56.23,58.37,56.23,58.37,18650
23-Jan-24,57.50,57.93,54.00,54.00,27253
22-Jan-24,56.86,57.50,56.31,57.50,30061
19-Jan-24,55.00,56.97,54.05,56.48,9309
18-Jan-24,55.00,56.77,51.51,56.00,464265
17-Jan-24,56.92,57.20,56.52,57.09,9155
16-Jan-24,56.31,56.82,56.25,56.28,31846
15-Jan-24,55.00,56.86,53.75,56.72,96762
12-Jan-24,57.50,57.50,55.38,56.40,7069
11-Jan-24,57.50,57.50,55.80,56.20,2530
10-Jan-24,57.50,57.50,56.16,56.52,9177
09-Jan-24,55.81,56.50,55.75,56.50,14827
08-Jan-24,54.62,56.04,53.75,55.94,3266
05-Jan-24,56.28,56.46,55.44,55.74,2861
04-Jan-24,57.29,57.29,55.98,56.28,11126
03-Jan-24,56.69,57.50,56.16,56.16,137159
02-Jan-24,55.34,56.76,55.34,56.76,94324
28-Dec-23,54.30,55.05,54.30,54.53,152635
27-Dec-23,54.77,54.77,54.50,54.50,2350
26-Dec-23,54.30,54.65,53.70,54.40,56380
22-Dec-23,53.85,54.45,53.85,54.37,1780
21-Dec-23,54.35,54.35,53.65,53.80,12204
20-Dec-23,54.70,54.70,54.15,54.35,7005
19-Dec-23,54.65,54.65,54.05,54.10,11972
18-Dec-23,54.80,55.25,54.35,54.55,14669
15-Dec-23,54.05,54.33,53.06,54.10,12460
14-Dec-23,56.03,56.03,53.70,53.70,24582
13-Dec-23,55.86,56.01,55.26,55.53,149948
12-Dec-23,54.64,55.75,54.53,55.75,24039
11-Dec-23,54.32,55.10,54.30,54.55,7631
08-Dec-23,54.30,54.30,54.00,54.30,12820
07-Dec-23,54.13,54.50,53.92,54.30,7757
06-Dec-23,55.00,55.00,53.96,54.20,9263
05-Dec-23,54.63,55.75,54.63,54.70,36668
04-Dec-23,55.00,55.86,54.55,55.75,20602
01-Dec-23,55.31,55.55,54.72,54.72,96384
30-Nov-23,54.77,55.04,54.70,54.95,7583
29-Nov-23,54.30,54.50,54.00,54.15,79210
28-Nov-23,53.66,54.20,53.66,54.10,234660
27-Nov-23,53.70,54.45,53.64,53.90,11807
24-Nov-23,54.23,54.25,53.75,53.80,3014
23-Nov-23,54.22,54.22,54.22,54.22,162
22-Nov-23,53.67,54.22,53.35,54.22,17871
21-Nov-23,52.41,53.66,52.30,53.66,152923
20-Nov-23,53.10,53.10,52.05,52.25,5751
17-Nov-23,53.13,53.35,52.95,53.30,5259
16-Nov-23,52.54,53.00,51.80,52.85,11334
14-Nov-23,52.80,53.30,52.75,53.30,20339
13-Nov-23,52.90,53.90,52.85,53.05,80393
10-Nov-23,53.13,53.20,52.55,52.90,5587
09-Nov-23,52.60,53.02,52.55,53.02,13022
08-Nov-23,52.60,52.70,52.35,52.50,20422
07-Nov-23,53.00,53.00,51.80,52.68,53901
06-Nov-23,52.30,52.93,52.30,52.60,31186
03-Nov-23,52.70,52.70,52.25,52.25,15211
01-Nov-23,53.68,53.95,53.29,53.70,298055
31-Oct-23,53.12,54.05,53.12,53.95,17470
30-Oct-23,51.10,53.50,51.10,53.12,180479
27-Oct-23,51.85,52.40,50.95,51.45,5018
26-Oct-23,52.40,52.54,51.85,51.85,5623
25-Oct-23,52.00,52.40,51.95,52.25,8184
24-Oct-23,52.00,52.05,51.81,52.05,289579
23-Oct-23,52.91,52.91,51.65,51.65,22827
20-Oct-23,52.70,53.08,52.50,52.91,9594
19-Oct-23,52.86,53.30,52.50,52.60,43716
18-Oct-23,51.76,52.97,51.76,52.86,32998
17-Oct-23,52.84,52.84,50.95,51.45,54818
16-Oct-23,51.17,52.10,51.17,51.80,22690
13-Oct-23,50.33,51.53,50.33,51.35,70846
11-Oct-23,50.35,50.35,49.65,49.85,41391
10-Oct-23,50.60,50.75,50.20,50.35,7862
*exoneração de responsabilidade e termos de uso