Cotação atual, histórico e gráfico do papel: CPLE3
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 |
30/06/2022 | 1,11% | 0,07 | 6,37 | 6,28 | 6,21 | 6,38 | 8M | 3.280 |
29/06/2022 | -1,41% | -0,09 | 6,30 | 6,36 | 6,29 | 6,42 | 4M | 2.025 |
28/06/2022 | 0,16% | 0,01 | 6,39 | 6,40 | 6,35 | 6,48 | 4M | 1.761 |
27/06/2022 | 1,43% | 0,09 | 6,38 | 6,23 | 6,20 | 6,40 | 4M | 1.137 |
24/06/2022 | 1,62% | 0,10 | 6,29 | 6,24 | 6,19 | 6,30 | 5M | 1.581 |
23/06/2022 | -2,06% | -0,13 | 6,19 | 6,34 | 6,19 | 6,37 | 5M | 1.806 |
22/06/2022 | 0,48% | 0,03 | 6,32 | 6,25 | 6,24 | 6,35 | 5M | 1.945 |
21/06/2022 | -1,41% | -0,09 | 6,29 | 6,42 | 6,29 | 6,45 | 3M | 1.552 |
20/06/2022 | 0,95% | 0,06 | 6,38 | 6,33 | 6,29 | 6,41 | 4M | 1.046 |
17/06/2022 | 0,32% | 0,02 | 6,32 | 6,25 | 6,25 | 6,37 | 7M | 2.681 |
15/06/2022 | 0,00% | 0,00 | 6,30 | 6,36 | 6,30 | 6,43 | 6M | 2.579 |
|
14/06/2022 | 0,64% | 0,04 | 6,30 | 6,28 | 6,28 | 6,37 | 7M | 4.062 |
13/06/2022 | -2,03% | -0,13 | 6,26 | 6,30 | 6,19 | 6,33 | 7M | 2.715 |
10/06/2022 | -0,62% | -0,04 | 6,39 | 6,40 | 6,33 | 6,44 | 4M | 1.995 |
09/06/2022 | -0,62% | -0,04 | 6,43 | 6,48 | 6,41 | 6,55 | 5M | 2.009 |
08/06/2022 | -0,61% | -0,04 | 6,47 | 6,48 | 6,47 | 6,56 | 4M | 2.112 |
07/06/2022 | -0,91% | -0,06 | 6,51 | 6,53 | 6,48 | 6,56 | 4M | 2.174 |
06/06/2022 | -0,45% | -0,03 | 6,57 | 6,66 | 6,53 | 6,66 | 7M | 1.872 |
03/06/2022 | -1,93% | -0,13 | 6,60 | 6,71 | 6,60 | 6,76 | 6M | 3.341 |
02/06/2022 | 1,05% | 0,07 | 6,73 | 6,69 | 6,62 | 6,77 | 4M | 1.841 |
01/06/2022 | 0,45% | 0,03 | 6,66 | 6,65 | 6,62 | 6,72 | 9M | 3.745 |
31/05/2022 | -1,63% | -0,11 | 6,63 | 6,76 | 6,63 | 6,89 | 31M | 5.715 |
30/05/2022 | -2,46% | -0,17 | 6,74 | 6,98 | 6,74 | 7,02 | 4M | 1.670 |
27/05/2022 | -0,14% | -0,01 | 6,91 | 6,90 | 6,87 | 6,97 | 8M | 3.772 |
26/05/2022 | -0,43% | -0,03 | 6,92 | 6,93 | 6,85 | 6,97 | 7M | 3.965 |
25/05/2022 | 0,14% | 0,01 | 6,95 | 6,92 | 6,91 | 7,05 | 11M | 5.401 |
24/05/2022 | 1,31% | 0,09 | 6,94 | 6,82 | 6,82 | 6,97 | 7M | 2.783 |
23/05/2022 | 3,01% | 0,20 | 6,85 | 6,66 | 6,66 | 6,85 | 6M | 2.556 |
20/05/2022 | 0,30% | 0,02 | 6,65 | 6,68 | 6,58 | 6,73 | 5M | 2.794 |
19/05/2022 | 2,00% | 0,13 | 6,63 | 6,51 | 6,41 | 6,66 | 5M | 2.063 |
18/05/2022 | -0,46% | -0,03 | 6,50 | 6,55 | 6,49 | 6,63 | 4M | 1.544 |
17/05/2022 | 1,24% | 0,08 | 6,53 | 6,50 | 6,47 | 6,60 | 6M | 3.077 |
16/05/2022 | 1,90% | 0,12 | 6,45 | 6,34 | 6,31 | 6,49 | 8M | 4.532 |
13/05/2022 | 4,98% | 0,30 | 6,33 | 6,04 | 6,03 | 6,34 | 15M | 6.387 |
12/05/2022 | 3,25% | 0,19 | 6,03 | 5,81 | 5,80 | 6,03 | 5M | 2.054 |
11/05/2022 | 0,00% | 0,00 | 5,84 | 5,84 | 5,77 | 5,90 | 7M | 1.796 |
10/05/2022 | 0,86% | 0,05 | 5,84 | 5,81 | 5,80 | 5,89 | 4M | 2.042 |
09/05/2022 | -0,34% | -0,02 | 5,79 | 5,79 | 5,72 | 5,84 | 6M | 2.450 |
06/05/2022 | -0,85% | -0,05 | 5,81 | 5,86 | 5,75 | 5,88 | 6M | 2.379 |
05/05/2022 | -0,34% | -0,02 | 5,86 | 5,87 | 5,76 | 5,89 | 6M | 2.683 |
04/05/2022 | 0,68% | 0,04 | 5,88 | 5,83 | 5,76 | 5,89 | 8M | 2.393 |
03/05/2022 | -1,52% | -0,09 | 5,84 | 5,90 | 5,84 | 5,99 | 7M | 3.102 |
02/05/2022 | -9,05% | -0,59 | 5,93 | 6,10 | 5,88 | 6,10 | 13M | 5.722 |
29/04/2022 | -4,40% | -0,30 | 6,52 | 6,85 | 6,52 | 6,87 | 24M | 4.154 |
28/04/2022 | 1,04% | 0,07 | 6,82 | 6,77 | 6,72 | 6,85 | 6M | 1.699 |
27/04/2022 | 1,05% | 0,07 | 6,75 | 6,76 | 6,72 | 6,80 | 6M | 1.886 |
26/04/2022 | -1,04% | -0,07 | 6,68 | 6,74 | 6,62 | 6,83 | 14M | 4.691 |
25/04/2022 | 2,27% | 0,15 | 6,75 | 6,60 | 6,58 | 6,75 | 13M | 3.998 |
22/04/2022 | -2,08% | -0,14 | 6,60 | 6,69 | 6,58 | 6,70 | 8M | 2.632 |
20/04/2022 | 1,35% | 0,09 | 6,74 | 6,67 | 6,62 | 6,74 | 8M | 2.699 |
19/04/2022 | -0,89% | -0,06 | 6,65 | 6,72 | 6,59 | 6,72 | 6M | 2.278 |
18/04/2022 | 0,45% | 0,03 | 6,71 | 6,70 | 6,65 | 6,75 | 4M | 1.832 |
14/04/2022 | 1,67% | 0,11 | 6,68 | 6,56 | 6,54 | 6,68 | 6M | 2.559 |
13/04/2022 | 0,77% | 0,05 | 6,57 | 6,59 | 6,52 | 6,63 | 7M | 2.985 |
12/04/2022 | -1,36% | -0,09 | 6,52 | 6,68 | 6,52 | 6,70 | 4M | 1.634 |
11/04/2022 | -0,90% | -0,06 | 6,61 | 6,64 | 6,61 | 6,68 | 3M | 1.342 |
08/04/2022 | -0,15% | -0,01 | 6,67 | 6,70 | 6,63 | 6,73 | 4M | 1.801 |
07/04/2022 | -0,30% | -0,02 | 6,68 | 6,70 | 6,65 | 6,77 | 3M | 1.190 |
06/04/2022 | 0,30% | 0,02 | 6,70 | 6,71 | 6,61 | 6,75 | 4M | 1.796 |
05/04/2022 | -0,89% | -0,06 | 6,68 | 6,77 | 6,68 | 6,78 | 6M | 2.577 |
04/04/2022 | -2,03% | -0,14 | 6,74 | 6,90 | 6,72 | 6,94 | 9M | 2.625 |
01/04/2022 | 1,18% | 0,08 | 6,88 | 6,80 | 6,76 | 6,88 | 9M | 4.296 |
31/03/2022 | 0,59% | 0,04 | 6,80 | 6,79 | 6,73 | 6,82 | 4M | 1.701 |
30/03/2022 | 1,20% | 0,08 | 6,76 | 6,70 | 6,63 | 6,85 | 8M | 2.115 |
29/03/2022 | 2,45% | 0,16 | 6,68 | 6,58 | 6,48 | 6,68 | 10M | 3.076 |
28/03/2022 | -2,98% | -0,20 | 6,52 | 6,75 | 6,48 | 6,79 | 12M | 4.395 |
25/03/2022 | -1,47% | -0,10 | 6,72 | 6,84 | 6,69 | 6,86 | 6M | 3.355 |
24/03/2022 | 2,10% | 0,14 | 6,82 | 6,73 | 6,70 | 6,91 | 10M | 3.131 |
23/03/2022 | -3,75% | -0,26 | 6,68 | 6,86 | 6,67 | 6,90 | 13M | 4.359 |
22/03/2022 | 2,81% | 0,19 | 6,94 | 6,79 | 6,79 | 6,96 | 10M | 4.289 |
21/03/2022 | 0,15% | 0,01 | 6,75 | 6,73 | 6,65 | 6,80 | 10M | 3.421 |
18/03/2022 | 3,69% | 0,24 | 6,74 | 6,50 | 6,46 | 6,74 | 16M | 2.127 |
17/03/2022 | 2,36% | 0,15 | 6,50 | 6,36 | 6,31 | 6,50 | 5M | 2.053 |
16/03/2022 | 0,47% | 0,03 | 6,35 | 6,37 | 6,25 | 6,41 | 9M | 3.706 |
15/03/2022 | 0,48% | 0,03 | 6,32 | 6,29 | 6,22 | 6,38 | 8M | 3.672 |
14/03/2022 | -1,87% | -0,12 | 6,29 | 6,45 | 6,25 | 6,51 | 9M | 4.270 |
11/03/2022 | 0,16% | 0,01 | 6,41 | 6,40 | 6,35 | 6,48 | 5M | 2.461 |
10/03/2022 | 0,47% | 0,03 | 6,40 | 6,37 | 6,27 | 6,43 | 7M | 2.527 |
09/03/2022 | 3,41% | 0,21 | 6,37 | 6,16 | 6,16 | 6,42 | 7M | 1.793 |
08/03/2022 | 0,82% | 0,05 | 6,16 | 6,15 | 6,08 | 6,20 | 7M | 1.487 |
07/03/2022 | -3,02% | -0,19 | 6,11 | 6,26 | 6,11 | 6,29 | 8M | 2.421 |
04/03/2022 | 1,45% | 0,09 | 6,30 | 6,27 | 6,17 | 6,30 | 6M | 2.722 |
03/03/2022 | 0,16% | 0,01 | 6,21 | 6,24 | 6,17 | 6,28 | 6M | 2.671 |
02/03/2022 | 1,81% | 0,11 | 6,20 | 6,09 | 6,08 | 6,24 | 10M | 4.227 |
25/02/2022 | 0,16% | 0,01 | 6,09 | 6,03 | 6,00 | 6,14 | 18M | 2.458 |
24/02/2022 | -3,65% | -0,23 | 6,08 | 6,21 | 5,97 | 6,21 | 30M | 9.035 |
23/02/2022 | 0,80% | 0,05 | 6,31 | 6,27 | 6,25 | 6,36 | 6M | 2.936 |
22/02/2022 | 0,16% | 0,01 | 6,26 | 6,23 | 6,21 | 6,32 | 4M | 1.973 |
21/02/2022 | -1,11% | -0,07 | 6,25 | 6,35 | 6,25 | 6,38 | 3M | 1.240 |
18/02/2022 | 0,16% | 0,01 | 6,32 | 6,31 | 6,27 | 6,39 | 4M | 1.916 |
17/02/2022 | -0,94% | -0,06 | 6,31 | 6,41 | 6,29 | 6,41 | 3M | 1.516 |
16/02/2022 | -0,47% | -0,03 | 6,37 | 6,42 | 6,37 | 6,49 | 4M | 1.583 |
15/02/2022 | 2,07% | 0,13 | 6,40 | 6,27 | 6,25 | 6,45 | 6M | 3.209 |
14/02/2022 | -0,48% | -0,03 | 6,27 | 6,30 | 6,17 | 6,32 | 9M | 4.067 |
11/02/2022 | -0,94% | -0,06 | 6,30 | 6,35 | 6,30 | 6,39 | 5M | 2.115 |
10/02/2022 | 0,32% | 0,02 | 6,36 | 6,34 | 6,28 | 6,38 | 6M | 3.305 |
09/02/2022 | 1,28% | 0,08 | 6,34 | 6,28 | 6,26 | 6,35 | 8M | 2.398 |
08/02/2022 | -1,57% | -0,10 | 6,26 | 6,36 | 6,26 | 6,36 | 6M | 2.201 |
07/02/2022 | -2,15% | -0,14 | 6,36 | 6,55 | 6,36 | 6,55 | 5M | 2.015 |
04/02/2022 | -1,07% | -0,07 | 6,50 | 6,57 | 6,47 | 6,58 | 5M | 1.634 |
03/02/2022 | 0,31% | 0,02 | 6,57 | 6,55 | 6,49 | 6,64 | 8M | 2.152 |
02/02/2022 | 2,18% | 0,14 | 6,55 | 6,41 | 6,34 | 6,55 | 13M | 2.991 |
01/02/2022 | 0,94% | 0,06 | 6,41 | 6,35 | 6,29 | 6,43 | 9M | 3.145 |
31/01/2022 | 3,25% | 0,20 | 6,35 | 6,19 | 6,14 | 6,37 | 5M | 1.834 |
28/01/2022 | 1,65% | 0,10 | 6,15 | 6,06 | 6,02 | 6,15 | 5M | 1.840 |
27/01/2022 | 0,67% | 0,04 | 6,05 | 6,05 | 6,00 | 6,10 | 4M | 1.417 |
26/01/2022 | 0,17% | 0,01 | 6,01 | 6,00 | 5,97 | 6,09 | 8M | 2.309 |
25/01/2022 | 1,52% | 0,09 | 6,00 | 5,90 | 5,88 | 6,00 | 7M | 2.976 |
24/01/2022 | -0,34% | -0,02 | 5,91 | 5,93 | 5,85 | 6,00 | 7M | 3.253 |
21/01/2022 | -1,00% | -0,06 | 5,93 | 5,99 | 5,86 | 6,06 | 10M | 4.850 |
20/01/2022 | 0,50% | 0,03 | 5,99 | 5,96 | 5,92 | 6,02 | 5M | 2.151 |
19/01/2022 | 0,85% | 0,05 | 5,96 | 5,93 | 5,88 | 5,99 | 6M | 2.206 |
18/01/2022 | 0,34% | 0,02 | 5,91 | 5,89 | 5,83 | 5,96 | 5M | 3.478 |
17/01/2022 | 1,38% | 0,08 | 5,89 | 5,81 | 5,80 | 5,96 | 4M | 2.627 |
14/01/2022 | 1,75% | 0,10 | 5,81 | 5,68 | 5,68 | 5,81 | 3M | 1.307 |
13/01/2022 | 0,00% | 0,00 | 5,71 | 5,70 | 5,67 | 5,76 | 5M | 1.661 |
12/01/2022 | 1,60% | 0,09 | 5,71 | 5,64 | 5,61 | 5,74 | 4M | 1.937 |
11/01/2022 | -0,88% | -0,05 | 5,62 | 5,67 | 5,62 | 5,71 | 4M | 1.487 |
10/01/2022 | 0,71% | 0,04 | 5,67 | 5,63 | 5,56 | 5,69 | 7M | 2.314 |
07/01/2022 | -1,92% | -0,11 | 5,63 | 5,74 | 5,61 | 5,74 | 11M | 3.271 |
06/01/2022 | -0,17% | -0,01 | 5,74 | 5,76 | 5,67 | 5,81 | 11M | 3.550 |
05/01/2022 | -2,54% | -0,15 | 5,75 | 5,90 | 5,73 | 5,92 | 9M | 3.868 |
04/01/2022 | -1,17% | -0,07 | 5,90 | 6,00 | 5,88 | 6,02 | 6M | 2.141 |
03/01/2022 | -2,45% | -0,15 | 5,97 | 6,07 | 5,88 | 6,09 | 11M | 4.648 |
30/12/2021 | 1,83% | 0,11 | 6,12 | 6,01 | 5,96 | 6,12 | 12M | 2.326 |
29/12/2021 | 0,67% | 0,04 | 6,01 | 6,00 | 5,94 | 6,02 | 3M | 976 |
28/12/2021 | 0,00% | 0,00 | 5,97 | 5,98 | 5,93 | 5,99 | 3M | 1.271 |
27/12/2021 | 1,53% | 0,09 | 5,97 | 5,89 | 5,88 | 5,99 | 4M | 1.323 |
23/12/2021 | -1,01% | -0,06 | 5,88 | 5,95 | 5,84 | 5,97 | 2M | 1.223 |
22/12/2021 | 1,89% | 0,11 | 5,94 | 5,85 | 5,79 | 5,94 | 4M | 1.882 |
21/12/2021 | -1,85% | -0,11 | 5,83 | 5,95 | 5,81 | 5,97 | 4M | 2.132 |
20/12/2021 | -1,66% | -0,10 | 5,94 | 6,04 | 5,82 | 6,04 | 5M | 2.255 |
17/12/2021 | 0,83% | 0,05 | 6,04 | 5,99 | 5,92 | 6,05 | 6M | 3.069 |
16/12/2021 | - | - | 5,99 | 6,03 | 5,95 | 6,05 | 5M | 2.215 |
Date,Open,High,Low,Close,Volume
30-Jun-22,6.28,6.38,6.21,6.37,7597863
29-Jun-22,6.36,6.42,6.29,6.30,3795507
28-Jun-22,6.40,6.48,6.35,6.39,4272147
27-Jun-22,6.23,6.40,6.20,6.38,3598980
24-Jun-22,6.24,6.30,6.19,6.29,4862730
23-Jun-22,6.34,6.37,6.19,6.19,4822535
22-Jun-22,6.25,6.35,6.24,6.32,5341405
21-Jun-22,6.42,6.45,6.29,6.29,3370498
20-Jun-22,6.33,6.41,6.29,6.38,3657007
17-Jun-22,6.25,6.37,6.25,6.32,7159421
15-Jun-22,6.36,6.43,6.30,6.30,5584893
14-Jun-22,6.28,6.37,6.28,6.30,6996674
13-Jun-22,6.30,6.33,6.19,6.26,7185252
10-Jun-22,6.40,6.44,6.33,6.39,3751912
09-Jun-22,6.48,6.55,6.41,6.43,4684062
08-Jun-22,6.48,6.56,6.47,6.47,3928901
07-Jun-22,6.53,6.56,6.48,6.51,3794979
06-Jun-22,6.66,6.66,6.53,6.57,6839650
03-Jun-22,6.71,6.76,6.60,6.60,6489253
02-Jun-22,6.69,6.77,6.62,6.73,3948464
01-Jun-22,6.65,6.72,6.62,6.66,9000569
31-May-22,6.76,6.89,6.63,6.63,30726772
30-May-22,6.98,7.02,6.74,6.74,4495225
27-May-22,6.90,6.97,6.87,6.91,7884900
26-May-22,6.93,6.97,6.85,6.92,6607672
25-May-22,6.92,7.05,6.91,6.95,11063629
24-May-22,6.82,6.97,6.82,6.94,7119299
23-May-22,6.66,6.85,6.66,6.85,5916473
20-May-22,6.68,6.73,6.58,6.65,5186551
19-May-22,6.51,6.66,6.41,6.63,4745298
18-May-22,6.55,6.63,6.49,6.50,3611346
17-May-22,6.50,6.60,6.47,6.53,6029016
16-May-22,6.34,6.49,6.31,6.45,8035217
13-May-22,6.04,6.34,6.03,6.33,15479517
12-May-22,5.81,6.03,5.80,6.03,5421827
11-May-22,5.84,5.90,5.77,5.84,6777686
10-May-22,5.81,5.89,5.80,5.84,3769516
09-May-22,5.79,5.84,5.72,5.79,5625126
06-May-22,5.86,5.88,5.75,5.81,5635549
05-May-22,5.87,5.89,5.76,5.86,5853630
04-May-22,5.83,5.89,5.76,5.88,7691945
03-May-22,5.90,5.99,5.84,5.84,7283276
02-May-22,6.10,6.10,5.88,5.93,12509188
29-Apr-22,6.85,6.87,6.52,6.52,23949309
28-Apr-22,6.77,6.85,6.72,6.82,6310221
27-Apr-22,6.76,6.80,6.72,6.75,5980790
26-Apr-22,6.74,6.83,6.62,6.68,13843253
25-Apr-22,6.60,6.75,6.58,6.75,12594046
22-Apr-22,6.69,6.70,6.58,6.60,8325481
20-Apr-22,6.67,6.74,6.62,6.74,8358999
19-Apr-22,6.72,6.72,6.59,6.65,6108614
18-Apr-22,6.70,6.75,6.65,6.71,4401278
14-Apr-22,6.56,6.68,6.54,6.68,5848096
13-Apr-22,6.59,6.63,6.52,6.57,6787614
12-Apr-22,6.68,6.70,6.52,6.52,4377460
11-Apr-22,6.64,6.68,6.61,6.61,2736270
08-Apr-22,6.70,6.73,6.63,6.67,3728326
07-Apr-22,6.70,6.77,6.65,6.68,3355908
06-Apr-22,6.71,6.75,6.61,6.70,4387994
05-Apr-22,6.77,6.78,6.68,6.68,6211224
04-Apr-22,6.90,6.94,6.72,6.74,9042868
01-Apr-22,6.80,6.88,6.76,6.88,9069231
31-Mar-22,6.79,6.82,6.73,6.80,4416187
30-Mar-22,6.70,6.85,6.63,6.76,8016505
29-Mar-22,6.58,6.68,6.48,6.68,9501578
28-Mar-22,6.75,6.79,6.48,6.52,11878586
25-Mar-22,6.84,6.86,6.69,6.72,6329573
24-Mar-22,6.73,6.91,6.70,6.82,10049191
23-Mar-22,6.86,6.90,6.67,6.68,13168892
22-Mar-22,6.79,6.96,6.79,6.94,9632771
21-Mar-22,6.73,6.80,6.65,6.75,9782662
18-Mar-22,6.50,6.74,6.46,6.74,15686159
17-Mar-22,6.36,6.50,6.31,6.50,5273788
16-Mar-22,6.37,6.41,6.25,6.35,9031104
15-Mar-22,6.29,6.38,6.22,6.32,7548257
14-Mar-22,6.45,6.51,6.25,6.29,9186586
11-Mar-22,6.40,6.48,6.35,6.41,5045252
10-Mar-22,6.37,6.43,6.27,6.40,7358270
09-Mar-22,6.16,6.42,6.16,6.37,7336355
08-Mar-22,6.15,6.20,6.08,6.16,7424752
07-Mar-22,6.26,6.29,6.11,6.11,7510145
04-Mar-22,6.27,6.30,6.17,6.30,5787225
03-Mar-22,6.24,6.28,6.17,6.21,5723905
02-Mar-22,6.09,6.24,6.08,6.20,9674348
25-Feb-22,6.03,6.14,6.00,6.09,18126092
24-Feb-22,6.21,6.21,5.97,6.08,29544734
23-Feb-22,6.27,6.36,6.25,6.31,6327770
22-Feb-22,6.23,6.32,6.21,6.26,3739115
21-Feb-22,6.35,6.38,6.25,6.25,2706438
18-Feb-22,6.31,6.39,6.27,6.32,3750658
17-Feb-22,6.41,6.41,6.29,6.31,3458405
16-Feb-22,6.42,6.49,6.37,6.37,3824634
15-Feb-22,6.27,6.45,6.25,6.40,6329686
14-Feb-22,6.30,6.32,6.17,6.27,8704428
11-Feb-22,6.35,6.39,6.30,6.30,5453803
10-Feb-22,6.34,6.38,6.28,6.36,6010620
09-Feb-22,6.28,6.35,6.26,6.34,7720193
08-Feb-22,6.36,6.36,6.26,6.26,5801954
07-Feb-22,6.55,6.55,6.36,6.36,5092521
04-Feb-22,6.57,6.58,6.47,6.50,4555602
03-Feb-22,6.55,6.64,6.49,6.57,7825045
02-Feb-22,6.41,6.55,6.34,6.55,12595169
01-Feb-22,6.35,6.43,6.29,6.41,8753899
31-Jan-22,6.19,6.37,6.14,6.35,5333595
28-Jan-22,6.06,6.15,6.02,6.15,4790406
27-Jan-22,6.05,6.10,6.00,6.05,4055421
26-Jan-22,6.00,6.09,5.97,6.01,7594603
25-Jan-22,5.90,6.00,5.88,6.00,7206438
24-Jan-22,5.93,6.00,5.85,5.91,6591911
21-Jan-22,5.99,6.06,5.86,5.93,9951122
20-Jan-22,5.96,6.02,5.92,5.99,5401434
19-Jan-22,5.93,5.99,5.88,5.96,6337176
18-Jan-22,5.89,5.96,5.83,5.91,5043675
17-Jan-22,5.81,5.96,5.80,5.89,4375849
14-Jan-22,5.68,5.81,5.68,5.81,2885090
13-Jan-22,5.70,5.76,5.67,5.71,4789747
12-Jan-22,5.64,5.74,5.61,5.71,4300496
11-Jan-22,5.67,5.71,5.62,5.62,4360555
10-Jan-22,5.63,5.69,5.56,5.67,7402191
07-Jan-22,5.74,5.74,5.61,5.63,11124045
06-Jan-22,5.76,5.81,5.67,5.74,11111250
05-Jan-22,5.90,5.92,5.73,5.75,8651980
04-Jan-22,6.00,6.02,5.88,5.90,6362773
03-Jan-22,6.07,6.09,5.88,5.97,10983312
30-Dec-21,6.01,6.12,5.96,6.12,11557708
29-Dec-21,6.00,6.02,5.94,6.01,2671579
28-Dec-21,5.98,5.99,5.93,5.97,3259891
27-Dec-21,5.89,5.99,5.88,5.97,3572532
23-Dec-21,5.95,5.97,5.84,5.88,2326411
22-Dec-21,5.85,5.94,5.79,5.94,3865276
21-Dec-21,5.95,5.97,5.81,5.83,4161851
20-Dec-21,6.04,6.04,5.82,5.94,5368126
17-Dec-21,5.99,6.05,5.92,6.04,6467521
16-Dec-21,6.03,6.05,5.95,5.99,4956293
*exoneração de responsabilidade e termos de uso