Cotação atual, histórico e gráfico do papel: CPFE3
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 | -2,56% | -0,82 | 31,18 | 32,08 | 30,98 | 32,17 | 39M | 5.481 |
01/07/2022 | 3,63% | 1,12 | 32,00 | 30,88 | 30,63 | 32,27 | 57M | 8.992 |
30/06/2022 | -0,16% | -0,05 | 30,88 | 30,50 | 30,30 | 31,19 | 60M | 7.174 |
29/06/2022 | -1,62% | -0,51 | 30,93 | 31,48 | 30,86 | 31,60 | 53M | 7.037 |
28/06/2022 | -0,79% | -0,25 | 31,44 | 31,58 | 30,97 | 32,40 | 62M | 8.206 |
27/06/2022 | 3,56% | 1,09 | 31,69 | 30,91 | 30,70 | 31,94 | 56M | 6.367 |
24/06/2022 | -2,42% | -0,76 | 30,60 | 31,70 | 30,53 | 31,70 | 73M | 10.181 |
23/06/2022 | -2,27% | -0,73 | 31,36 | 32,08 | 31,36 | 32,08 | 63M | 6.129 |
22/06/2022 | -0,80% | -0,26 | 32,09 | 32,31 | 32,04 | 32,55 | 54M | 8.381 |
21/06/2022 | -3,69% | -1,24 | 32,35 | 33,88 | 32,32 | 33,96 | 62M | 9.407 |
20/06/2022 | 1,30% | 0,43 | 33,59 | 33,46 | 32,68 | 34,06 | 57M | 7.852 |
|
17/06/2022 | 1,28% | 0,42 | 33,16 | 32,25 | 32,23 | 33,38 | 122M | 12.265 |
15/06/2022 | 0,96% | 0,31 | 32,74 | 32,66 | 32,06 | 33,16 | 177M | 17.712 |
14/06/2022 | 3,15% | 0,99 | 32,43 | 31,76 | 31,34 | 32,43 | 134M | 19.130 |
13/06/2022 | -1,53% | -0,49 | 31,44 | 31,52 | 30,74 | 31,83 | 121M | 14.269 |
10/06/2022 | -3,21% | -1,06 | 31,93 | 32,77 | 31,71 | 33,52 | 190M | 18.813 |
09/06/2022 | -3,11% | -1,06 | 32,99 | 34,06 | 32,82 | 34,13 | 135M | 15.321 |
08/06/2022 | -1,90% | -0,66 | 34,05 | 34,30 | 33,94 | 34,95 | 96M | 11.617 |
07/06/2022 | 1,22% | 0,42 | 34,71 | 34,06 | 33,51 | 34,71 | 82M | 10.327 |
06/06/2022 | -3,14% | -1,11 | 34,29 | 35,41 | 33,90 | 35,48 | 96M | 14.066 |
03/06/2022 | -2,43% | -0,88 | 35,40 | 36,28 | 35,38 | 36,58 | 89M | 11.953 |
02/06/2022 | 5,01% | 1,73 | 36,28 | 34,97 | 34,34 | 36,62 | 187M | 22.057 |
01/06/2022 | 2,52% | 0,85 | 34,55 | 34,25 | 33,55 | 34,72 | 212M | 21.900 |
31/05/2022 | -2,88% | -1,00 | 33,70 | 35,28 | 33,27 | 35,72 | 1.105M | 25.002 |
30/05/2022 | 0,43% | 0,15 | 34,70 | 34,99 | 34,53 | 35,07 | 119M | 12.706 |
27/05/2022 | -0,80% | -0,28 | 34,55 | 34,83 | 34,08 | 35,10 | 277M | 27.630 |
26/05/2022 | -2,55% | -0,91 | 34,83 | 35,85 | 34,51 | 35,96 | 153M | 15.769 |
25/05/2022 | -2,35% | -0,86 | 35,74 | 36,51 | 35,70 | 36,56 | 147M | 18.744 |
24/05/2022 | 2,49% | 0,89 | 36,60 | 35,64 | 35,55 | 36,60 | 127M | 13.607 |
23/05/2022 | -1,98% | -0,72 | 35,71 | 36,65 | 35,64 | 36,65 | 103M | 10.116 |
20/05/2022 | 0,08% | 0,03 | 36,43 | 36,71 | 36,24 | 36,71 | 85M | 8.097 |
19/05/2022 | 1,76% | 0,63 | 36,40 | 35,79 | 35,67 | 36,48 | 72M | 7.808 |
18/05/2022 | -2,21% | -0,81 | 35,77 | 36,42 | 35,57 | 36,87 | 164M | 17.787 |
17/05/2022 | 3,30% | 1,17 | 36,58 | 35,75 | 35,63 | 36,90 | 118M | 12.029 |
16/05/2022 | 0,60% | 0,21 | 35,41 | 35,20 | 35,03 | 35,70 | 158M | 18.253 |
13/05/2022 | 3,77% | 1,28 | 35,20 | 34,08 | 34,01 | 35,58 | 204M | 18.646 |
12/05/2022 | 1,68% | 0,56 | 33,92 | 33,20 | 33,07 | 34,14 | 69M | 9.355 |
11/05/2022 | -1,16% | -0,39 | 33,36 | 33,74 | 33,23 | 33,93 | 61M | 8.069 |
10/05/2022 | -0,30% | -0,10 | 33,75 | 33,97 | 33,48 | 34,27 | 86M | 11.212 |
09/05/2022 | 1,56% | 0,52 | 33,85 | 33,32 | 33,16 | 33,95 | 114M | 17.445 |
06/05/2022 | 1,55% | 0,51 | 33,33 | 32,88 | 32,64 | 33,33 | 85M | 11.716 |
05/05/2022 | -1,00% | -0,33 | 32,82 | 32,63 | 32,40 | 33,17 | 85M | 12.505 |
04/05/2022 | 2,31% | 0,75 | 33,15 | 32,31 | 31,67 | 33,15 | 163M | 15.988 |
03/05/2022 | 0,62% | 0,20 | 32,40 | 32,23 | 32,14 | 32,82 | 129M | 14.335 |
02/05/2022 | -10,93% | -3,95 | 32,20 | 32,56 | 31,62 | 32,90 | 129M | 15.834 |
29/04/2022 | -0,82% | -0,30 | 36,15 | 36,72 | 36,03 | 36,73 | 157M | 17.601 |
28/04/2022 | -0,38% | -0,14 | 36,45 | 36,70 | 36,23 | 36,90 | 119M | 12.133 |
27/04/2022 | 1,67% | 0,60 | 36,59 | 36,11 | 36,00 | 36,59 | 111M | 9.578 |
26/04/2022 | 1,84% | 0,65 | 35,99 | 35,00 | 35,00 | 36,16 | 184M | 16.205 |
25/04/2022 | 1,23% | 0,43 | 35,34 | 34,60 | 34,50 | 35,34 | 134M | 16.944 |
22/04/2022 | -1,08% | -0,38 | 34,91 | 34,92 | 34,62 | 35,20 | 359M | 14.433 |
20/04/2022 | 0,34% | 0,12 | 35,29 | 34,84 | 34,71 | 35,56 | 189M | 20.359 |
19/04/2022 | -1,21% | -0,43 | 35,17 | 35,43 | 34,64 | 35,77 | 134M | 16.924 |
18/04/2022 | 1,40% | 0,49 | 35,60 | 35,09 | 35,06 | 35,87 | 113M | 13.039 |
14/04/2022 | 1,80% | 0,62 | 35,11 | 34,29 | 34,16 | 35,28 | 94M | 13.304 |
13/04/2022 | 1,92% | 0,65 | 34,49 | 34,15 | 34,09 | 34,85 | 172M | 20.109 |
12/04/2022 | -0,12% | -0,04 | 33,84 | 34,06 | 33,78 | 34,42 | 97M | 9.994 |
11/04/2022 | 0,12% | 0,04 | 33,88 | 33,89 | 33,84 | 34,57 | 128M | 11.684 |
08/04/2022 | 1,17% | 0,39 | 33,84 | 33,20 | 33,11 | 34,10 | 131M | 14.085 |
07/04/2022 | 0,60% | 0,20 | 33,45 | 33,01 | 32,99 | 33,50 | 81M | 11.562 |
06/04/2022 | 0,48% | 0,16 | 33,25 | 32,92 | 32,82 | 33,30 | 86M | 10.966 |
05/04/2022 | -0,03% | -0,01 | 33,09 | 33,22 | 32,85 | 33,35 | 70M | 10.047 |
04/04/2022 | -0,69% | -0,23 | 33,10 | 33,20 | 32,75 | 33,61 | 186M | 13.436 |
01/04/2022 | 3,28% | 1,06 | 33,33 | 32,50 | 32,37 | 33,35 | 121M | 15.200 |
31/03/2022 | -0,95% | -0,31 | 32,27 | 32,77 | 31,98 | 32,83 | 131M | 14.857 |
30/03/2022 | -1,57% | -0,52 | 32,58 | 33,14 | 32,32 | 33,17 | 96M | 11.557 |
29/03/2022 | 0,06% | 0,02 | 33,10 | 33,43 | 32,58 | 33,52 | 105M | 10.140 |
28/03/2022 | -0,57% | -0,19 | 33,08 | 33,34 | 32,95 | 33,43 | 92M | 8.166 |
25/03/2022 | -0,21% | -0,07 | 33,27 | 33,33 | 32,94 | 33,48 | 144M | 18.930 |
24/03/2022 | 1,77% | 0,58 | 33,34 | 32,78 | 32,78 | 33,52 | 112M | 18.336 |
23/03/2022 | -0,61% | -0,20 | 32,76 | 32,77 | 32,65 | 33,16 | 103M | 14.676 |
22/03/2022 | 1,35% | 0,44 | 32,96 | 32,74 | 32,50 | 33,06 | 88M | 10.689 |
21/03/2022 | 0,90% | 0,29 | 32,52 | 32,23 | 31,65 | 32,60 | 193M | 12.618 |
18/03/2022 | 1,51% | 0,48 | 32,23 | 31,95 | 31,58 | 32,42 | 188M | 14.000 |
17/03/2022 | 3,29% | 1,01 | 31,75 | 30,99 | 30,77 | 31,89 | 112M | 15.696 |
16/03/2022 | 0,00% | 0,00 | 30,74 | 30,97 | 30,36 | 31,01 | 119M | 17.678 |
15/03/2022 | -0,49% | -0,15 | 30,74 | 30,73 | 30,61 | 31,25 | 95M | 10.090 |
14/03/2022 | 1,01% | 0,31 | 30,89 | 30,80 | 30,63 | 31,27 | 104M | 13.175 |
11/03/2022 | -0,10% | -0,03 | 30,58 | 30,68 | 30,29 | 30,91 | 78M | 10.075 |
10/03/2022 | 1,19% | 0,36 | 30,61 | 30,19 | 29,76 | 30,73 | 101M | 12.130 |
09/03/2022 | 2,23% | 0,66 | 30,25 | 29,59 | 29,49 | 30,40 | 131M | 15.314 |
08/03/2022 | 1,23% | 0,36 | 29,59 | 29,42 | 28,96 | 29,71 | 101M | 12.574 |
07/03/2022 | -1,42% | -0,42 | 29,23 | 29,50 | 29,02 | 29,77 | 102M | 13.587 |
04/03/2022 | -1,92% | -0,58 | 29,65 | 30,35 | 29,55 | 30,36 | 64M | 11.131 |
03/03/2022 | -1,05% | -0,32 | 30,23 | 30,68 | 29,85 | 30,83 | 52M | 8.900 |
02/03/2022 | 0,96% | 0,29 | 30,55 | 30,27 | 30,14 | 30,67 | 69M | 9.221 |
25/02/2022 | -0,82% | -0,25 | 30,26 | 30,35 | 29,95 | 30,74 | 55M | 9.754 |
24/02/2022 | -0,72% | -0,22 | 30,51 | 30,27 | 30,05 | 30,90 | 66M | 12.886 |
23/02/2022 | 1,82% | 0,55 | 30,73 | 30,03 | 30,02 | 31,09 | 100M | 12.286 |
22/02/2022 | 0,87% | 0,26 | 30,18 | 30,09 | 29,93 | 30,41 | 55M | 7.475 |
21/02/2022 | 0,50% | 0,15 | 29,92 | 29,84 | 29,64 | 30,31 | 84M | 8.048 |
18/02/2022 | 0,10% | 0,03 | 29,77 | 29,83 | 29,51 | 29,93 | 40M | 6.390 |
17/02/2022 | 0,10% | 0,03 | 29,74 | 29,59 | 29,45 | 30,14 | 156M | 10.680 |
16/02/2022 | 0,00% | 0,00 | 29,71 | 29,88 | 29,59 | 30,23 | 80M | 11.402 |
15/02/2022 | 1,99% | 0,58 | 29,71 | 29,20 | 29,00 | 29,97 | 83M | 11.420 |
14/02/2022 | 0,97% | 0,28 | 29,13 | 28,95 | 28,88 | 29,29 | 70M | 10.379 |
11/02/2022 | 0,91% | 0,26 | 28,85 | 28,75 | 28,62 | 29,51 | 82M | 11.407 |
10/02/2022 | -0,45% | -0,13 | 28,59 | 28,74 | 28,15 | 28,89 | 46M | 8.758 |
09/02/2022 | 0,77% | 0,22 | 28,72 | 28,50 | 28,38 | 28,93 | 75M | 10.603 |
08/02/2022 | 0,35% | 0,10 | 28,50 | 28,34 | 27,96 | 28,82 | 80M | 11.308 |
07/02/2022 | 0,35% | 0,10 | 28,40 | 28,01 | 27,86 | 28,49 | 77M | 9.474 |
04/02/2022 | -1,84% | -0,53 | 28,30 | 28,75 | 28,04 | 29,05 | 47M | 7.739 |
03/02/2022 | 1,62% | 0,46 | 28,83 | 28,79 | 28,42 | 28,91 | 61M | 9.220 |
02/02/2022 | -2,27% | -0,66 | 28,37 | 29,14 | 28,35 | 29,30 | 78M | 12.620 |
01/02/2022 | 0,35% | 0,10 | 29,03 | 29,06 | 28,91 | 29,43 | 104M | 16.304 |
31/01/2022 | 1,87% | 0,53 | 28,93 | 28,37 | 28,25 | 29,09 | 56M | 8.840 |
28/01/2022 | 0,35% | 0,10 | 28,40 | 28,21 | 28,09 | 28,40 | 35M | 6.071 |
27/01/2022 | 0,43% | 0,12 | 28,30 | 28,56 | 27,95 | 28,69 | 66M | 11.455 |
26/01/2022 | -0,04% | -0,01 | 28,18 | 28,19 | 28,05 | 28,76 | 90M | 12.950 |
25/01/2022 | 3,07% | 0,84 | 28,19 | 27,21 | 27,17 | 28,37 | 104M | 14.548 |
24/01/2022 | 1,03% | 0,28 | 27,35 | 27,09 | 27,02 | 27,75 | 87M | 15.626 |
21/01/2022 | 0,78% | 0,21 | 27,07 | 26,73 | 26,48 | 27,24 | 53M | 8.635 |
20/01/2022 | 0,71% | 0,19 | 26,86 | 26,64 | 26,64 | 27,25 | 65M | 10.037 |
19/01/2022 | 1,79% | 0,47 | 26,67 | 26,33 | 26,13 | 26,96 | 73M | 12.684 |
18/01/2022 | 0,77% | 0,20 | 26,20 | 26,06 | 25,93 | 26,50 | 64M | 13.631 |
17/01/2022 | 0,19% | 0,05 | 26,00 | 25,82 | 25,82 | 26,26 | 44M | 6.904 |
14/01/2022 | 0,39% | 0,10 | 25,95 | 25,99 | 25,42 | 26,05 | 50M | 7.879 |
13/01/2022 | -1,52% | -0,40 | 25,85 | 26,25 | 25,85 | 26,43 | 52M | 7.405 |
12/01/2022 | 2,86% | 0,73 | 26,25 | 25,70 | 25,45 | 26,30 | 66M | 10.884 |
11/01/2022 | -0,12% | -0,03 | 25,52 | 25,58 | 25,37 | 25,93 | 93M | 13.298 |
10/01/2022 | 0,83% | 0,21 | 25,55 | 25,35 | 25,02 | 25,57 | 41M | 7.440 |
07/01/2022 | 2,22% | 0,55 | 25,34 | 24,82 | 24,53 | 25,34 | 57M | 8.491 |
06/01/2022 | -2,36% | -0,60 | 24,79 | 25,47 | 24,65 | 25,49 | 86M | 9.738 |
05/01/2022 | -1,59% | -0,41 | 25,39 | 25,66 | 25,25 | 25,82 | 83M | 12.638 |
04/01/2022 | -0,31% | -0,08 | 25,80 | 26,00 | 25,48 | 26,00 | 75M | 9.583 |
03/01/2022 | -3,54% | -0,95 | 25,88 | 26,93 | 25,43 | 27,02 | 78M | 10.969 |
30/12/2021 | 1,51% | 0,40 | 26,83 | 26,52 | 26,24 | 26,83 | 62M | 7.656 |
29/12/2021 | -0,97% | -0,26 | 26,43 | 26,62 | 26,37 | 26,75 | 29M | 5.200 |
28/12/2021 | -0,60% | -0,16 | 26,69 | 26,89 | 26,40 | 26,91 | 28M | 3.923 |
27/12/2021 | 0,07% | 0,02 | 26,85 | 26,79 | 26,67 | 27,04 | 23M | 5.264 |
23/12/2021 | -1,07% | -0,29 | 26,83 | 27,12 | 26,71 | 27,14 | 27M | 3.244 |
22/12/2021 | -0,18% | -0,05 | 27,12 | 27,14 | 26,85 | 27,35 | 40M | 7.244 |
21/12/2021 | -0,69% | -0,19 | 27,17 | 27,45 | 27,01 | 27,52 | 34M | 5.785 |
20/12/2021 | - | - | 27,36 | 27,69 | 27,25 | 27,69 | 43M | 5.872 |
Date,Open,High,Low,Close,Volume
04-Jul-22,32.08,32.17,30.98,31.18,38533694
01-Jul-22,30.88,32.27,30.63,32.00,57463864
30-Jun-22,30.50,31.19,30.30,30.88,59963208
29-Jun-22,31.48,31.60,30.86,30.93,52673044
28-Jun-22,31.58,32.40,30.97,31.44,61605091
27-Jun-22,30.91,31.94,30.70,31.69,56420055
24-Jun-22,31.70,31.70,30.53,30.60,73067522
23-Jun-22,32.08,32.08,31.36,31.36,62874317
22-Jun-22,32.31,32.55,32.04,32.09,54114172
21-Jun-22,33.88,33.96,32.32,32.35,62185262
20-Jun-22,33.46,34.06,32.68,33.59,57299581
17-Jun-22,32.25,33.38,32.23,33.16,122334873
15-Jun-22,32.66,33.16,32.06,32.74,177394009
14-Jun-22,31.76,32.43,31.34,32.43,134327069
13-Jun-22,31.52,31.83,30.74,31.44,120503798
10-Jun-22,32.77,33.52,31.71,31.93,189837847
09-Jun-22,34.06,34.13,32.82,32.99,135460349
08-Jun-22,34.30,34.95,33.94,34.05,96105882
07-Jun-22,34.06,34.71,33.51,34.71,81802782
06-Jun-22,35.41,35.48,33.90,34.29,96130603
03-Jun-22,36.28,36.58,35.38,35.40,89158178
02-Jun-22,34.97,36.62,34.34,36.28,187107548
01-Jun-22,34.25,34.72,33.55,34.55,212272166
31-May-22,35.28,35.72,33.27,33.70,1105126398
30-May-22,34.99,35.07,34.53,34.70,119332248
27-May-22,34.83,35.10,34.08,34.55,277125472
26-May-22,35.85,35.96,34.51,34.83,152623528
25-May-22,36.51,36.56,35.70,35.74,146909314
24-May-22,35.64,36.60,35.55,36.60,127427722
23-May-22,36.65,36.65,35.64,35.71,102880957
20-May-22,36.71,36.71,36.24,36.43,84897434
19-May-22,35.79,36.48,35.67,36.40,72241884
18-May-22,36.42,36.87,35.57,35.77,164236702
17-May-22,35.75,36.90,35.63,36.58,117719056
16-May-22,35.20,35.70,35.03,35.41,158404333
13-May-22,34.08,35.58,34.01,35.20,204332061
12-May-22,33.20,34.14,33.07,33.92,68639992
11-May-22,33.74,33.93,33.23,33.36,61033448
10-May-22,33.97,34.27,33.48,33.75,85863226
09-May-22,33.32,33.95,33.16,33.85,113578876
06-May-22,32.88,33.33,32.64,33.33,84981500
05-May-22,32.63,33.17,32.40,32.82,84652928
04-May-22,32.31,33.15,31.67,33.15,163053222
03-May-22,32.23,32.82,32.14,32.40,129465893
02-May-22,32.56,32.90,31.62,32.20,128581060
29-Apr-22,36.72,36.73,36.03,36.15,156615091
28-Apr-22,36.70,36.90,36.23,36.45,118558663
27-Apr-22,36.11,36.59,36.00,36.59,110862200
26-Apr-22,35.00,36.16,35.00,35.99,184439868
25-Apr-22,34.60,35.34,34.50,35.34,134468246
22-Apr-22,34.92,35.20,34.62,34.91,359079317
20-Apr-22,34.84,35.56,34.71,35.29,189481851
19-Apr-22,35.43,35.77,34.64,35.17,134416962
18-Apr-22,35.09,35.87,35.06,35.60,113273828
14-Apr-22,34.29,35.28,34.16,35.11,93914889
13-Apr-22,34.15,34.85,34.09,34.49,172154860
12-Apr-22,34.06,34.42,33.78,33.84,96629898
11-Apr-22,33.89,34.57,33.84,33.88,127656061
08-Apr-22,33.20,34.10,33.11,33.84,130794821
07-Apr-22,33.01,33.50,32.99,33.45,81141211
06-Apr-22,32.92,33.30,32.82,33.25,86296169
05-Apr-22,33.22,33.35,32.85,33.09,69930257
04-Apr-22,33.20,33.61,32.75,33.10,186303931
01-Apr-22,32.50,33.35,32.37,33.33,120818821
31-Mar-22,32.77,32.83,31.98,32.27,130777093
30-Mar-22,33.14,33.17,32.32,32.58,96348320
29-Mar-22,33.43,33.52,32.58,33.10,105423900
28-Mar-22,33.34,33.43,32.95,33.08,91660562
25-Mar-22,33.33,33.48,32.94,33.27,144233214
24-Mar-22,32.78,33.52,32.78,33.34,111534770
23-Mar-22,32.77,33.16,32.65,32.76,103281862
22-Mar-22,32.74,33.06,32.50,32.96,87735438
21-Mar-22,32.23,32.60,31.65,32.52,193376126
18-Mar-22,31.95,32.42,31.58,32.23,187601449
17-Mar-22,30.99,31.89,30.77,31.75,111608397
16-Mar-22,30.97,31.01,30.36,30.74,119278578
15-Mar-22,30.73,31.25,30.61,30.74,94854722
14-Mar-22,30.80,31.27,30.63,30.89,104088743
11-Mar-22,30.68,30.91,30.29,30.58,77727187
10-Mar-22,30.19,30.73,29.76,30.61,100816424
09-Mar-22,29.59,30.40,29.49,30.25,130720883
08-Mar-22,29.42,29.71,28.96,29.59,100543642
07-Mar-22,29.50,29.77,29.02,29.23,101918494
04-Mar-22,30.35,30.36,29.55,29.65,64240172
03-Mar-22,30.68,30.83,29.85,30.23,51536695
02-Mar-22,30.27,30.67,30.14,30.55,69380721
25-Feb-22,30.35,30.74,29.95,30.26,55072252
24-Feb-22,30.27,30.90,30.05,30.51,65880822
23-Feb-22,30.03,31.09,30.02,30.73,100495952
22-Feb-22,30.09,30.41,29.93,30.18,54533021
21-Feb-22,29.84,30.31,29.64,29.92,84450969
18-Feb-22,29.83,29.93,29.51,29.77,40139091
17-Feb-22,29.59,30.14,29.45,29.74,155519129
16-Feb-22,29.88,30.23,29.59,29.71,80360619
15-Feb-22,29.20,29.97,29.00,29.71,82531494
14-Feb-22,28.95,29.29,28.88,29.13,69994179
11-Feb-22,28.75,29.51,28.62,28.85,81844295
10-Feb-22,28.74,28.89,28.15,28.59,46472092
09-Feb-22,28.50,28.93,28.38,28.72,75419181
08-Feb-22,28.34,28.82,27.96,28.50,80311469
07-Feb-22,28.01,28.49,27.86,28.40,77361805
04-Feb-22,28.75,29.05,28.04,28.30,46694819
03-Feb-22,28.79,28.91,28.42,28.83,60793543
02-Feb-22,29.14,29.30,28.35,28.37,77949241
01-Feb-22,29.06,29.43,28.91,29.03,104415728
31-Jan-22,28.37,29.09,28.25,28.93,55564982
28-Jan-22,28.21,28.40,28.09,28.40,35452254
27-Jan-22,28.56,28.69,27.95,28.30,66375039
26-Jan-22,28.19,28.76,28.05,28.18,89679936
25-Jan-22,27.21,28.37,27.17,28.19,103500934
24-Jan-22,27.09,27.75,27.02,27.35,87329507
21-Jan-22,26.73,27.24,26.48,27.07,52648292
20-Jan-22,26.64,27.25,26.64,26.86,65178459
19-Jan-22,26.33,26.96,26.13,26.67,73209960
18-Jan-22,26.06,26.50,25.93,26.20,63511804
17-Jan-22,25.82,26.26,25.82,26.00,44445025
14-Jan-22,25.99,26.05,25.42,25.95,50287494
13-Jan-22,26.25,26.43,25.85,25.85,52425954
12-Jan-22,25.70,26.30,25.45,26.25,66393736
11-Jan-22,25.58,25.93,25.37,25.52,92960820
10-Jan-22,25.35,25.57,25.02,25.55,40746121
07-Jan-22,24.82,25.34,24.53,25.34,57088450
06-Jan-22,25.47,25.49,24.65,24.79,86215918
05-Jan-22,25.66,25.82,25.25,25.39,82752659
04-Jan-22,26.00,26.00,25.48,25.80,74604247
03-Jan-22,26.93,27.02,25.43,25.88,78476079
30-Dec-21,26.52,26.83,26.24,26.83,61617285
29-Dec-21,26.62,26.75,26.37,26.43,28767321
28-Dec-21,26.89,26.91,26.40,26.69,27725363
27-Dec-21,26.79,27.04,26.67,26.85,23426694
23-Dec-21,27.12,27.14,26.71,26.83,26637774
22-Dec-21,27.14,27.35,26.85,27.12,39958391
21-Dec-21,27.45,27.52,27.01,27.17,33743644
20-Dec-21,27.69,27.69,27.25,27.36,42915382
*exoneração de responsabilidade e termos de uso