Cotação atual, histórico e gráfico do papel: CSAN3
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 | -1,57% | -0,28 | 17,60 | 17,70 | 17,57 | 17,87 | 45M | 7.781 |
01/07/2022 | -1,76% | -0,32 | 17,88 | 18,10 | 17,64 | 18,14 | 101M | 16.460 |
30/06/2022 | -1,99% | -0,37 | 18,20 | 18,30 | 18,12 | 18,45 | 123M | 17.928 |
29/06/2022 | -0,91% | -0,17 | 18,57 | 18,85 | 18,44 | 18,93 | 89M | 14.678 |
28/06/2022 | 0,81% | 0,15 | 18,74 | 18,59 | 18,53 | 19,05 | 108M | 17.573 |
27/06/2022 | 1,09% | 0,20 | 18,59 | 18,59 | 18,43 | 18,93 | 88M | 14.913 |
24/06/2022 | 1,60% | 0,29 | 18,39 | 18,21 | 17,94 | 18,48 | 123M | 24.439 |
23/06/2022 | -2,11% | -0,39 | 18,10 | 18,57 | 18,07 | 18,75 | 145M | 24.931 |
22/06/2022 | 0,27% | 0,05 | 18,49 | 18,33 | 18,15 | 18,73 | 102M | 16.551 |
21/06/2022 | 0,16% | 0,03 | 18,44 | 18,47 | 18,18 | 18,69 | 118M | 20.515 |
20/06/2022 | 0,38% | 0,07 | 18,41 | 18,44 | 18,08 | 18,85 | 86M | 14.660 |
|
17/06/2022 | -2,24% | -0,42 | 18,34 | 18,49 | 18,26 | 18,73 | 202M | 23.586 |
15/06/2022 | 2,12% | 0,39 | 18,76 | 18,63 | 18,50 | 19,10 | 160M | 29.331 |
14/06/2022 | -3,32% | -0,63 | 18,37 | 19,08 | 18,20 | 19,20 | 169M | 29.170 |
13/06/2022 | -3,75% | -0,74 | 19,00 | 19,49 | 18,86 | 19,72 | 107M | 22.033 |
10/06/2022 | -1,45% | -0,29 | 19,74 | 19,82 | 19,39 | 20,02 | 131M | 21.584 |
09/06/2022 | -0,94% | -0,19 | 20,03 | 20,29 | 19,94 | 20,47 | 163M | 20.951 |
08/06/2022 | -1,65% | -0,34 | 20,22 | 20,42 | 19,93 | 20,66 | 253M | 32.987 |
07/06/2022 | -3,52% | -0,75 | 20,56 | 21,01 | 20,55 | 21,49 | 202M | 40.426 |
06/06/2022 | -0,42% | -0,09 | 21,31 | 21,50 | 21,07 | 21,60 | 120M | 13.591 |
03/06/2022 | -3,08% | -0,68 | 21,40 | 22,12 | 21,33 | 22,21 | 159M | 24.000 |
02/06/2022 | 1,47% | 0,32 | 22,08 | 22,00 | 21,39 | 22,40 | 184M | 26.288 |
01/06/2022 | 0,69% | 0,15 | 21,76 | 21,91 | 21,47 | 21,98 | 170M | 22.931 |
31/05/2022 | 0,28% | 0,06 | 21,61 | 21,72 | 21,47 | 21,98 | 672M | 29.789 |
30/05/2022 | -0,37% | -0,08 | 21,55 | 21,75 | 21,31 | 21,86 | 121M | 16.233 |
27/05/2022 | 1,79% | 0,38 | 21,63 | 21,29 | 21,20 | 22,04 | 236M | 25.255 |
26/05/2022 | 6,09% | 1,22 | 21,25 | 19,99 | 19,93 | 21,43 | 316M | 44.186 |
25/05/2022 | 1,83% | 0,36 | 20,03 | 19,57 | 19,45 | 20,10 | 124M | 19.758 |
24/05/2022 | 1,76% | 0,34 | 19,67 | 19,17 | 19,03 | 19,70 | 206M | 25.893 |
23/05/2022 | 3,81% | 0,71 | 19,33 | 18,69 | 18,69 | 19,40 | 138M | 25.017 |
20/05/2022 | 1,58% | 0,29 | 18,62 | 18,57 | 18,16 | 18,65 | 116M | 14.925 |
19/05/2022 | 0,16% | 0,03 | 18,33 | 18,34 | 18,10 | 18,53 | 98M | 15.763 |
18/05/2022 | -3,68% | -0,70 | 18,30 | 18,94 | 18,16 | 19,10 | 146M | 22.047 |
17/05/2022 | 0,85% | 0,16 | 19,00 | 18,94 | 18,80 | 19,35 | 216M | 28.624 |
16/05/2022 | -1,05% | -0,20 | 18,84 | 18,93 | 18,51 | 19,50 | 251M | 33.916 |
13/05/2022 | 2,64% | 0,49 | 19,04 | 18,59 | 18,56 | 19,22 | 361M | 36.985 |
12/05/2022 | 1,20% | 0,22 | 18,55 | 18,18 | 17,86 | 18,69 | 159M | 24.803 |
11/05/2022 | 2,69% | 0,48 | 18,33 | 17,96 | 17,61 | 18,62 | 216M | 25.031 |
10/05/2022 | 1,25% | 0,22 | 17,85 | 17,79 | 17,55 | 18,19 | 224M | 41.544 |
09/05/2022 | -3,34% | -0,61 | 17,63 | 18,03 | 17,03 | 18,09 | 342M | 58.703 |
06/05/2022 | -4,75% | -0,91 | 18,24 | 18,74 | 17,95 | 18,82 | 217M | 30.995 |
05/05/2022 | -4,15% | -0,83 | 19,15 | 19,76 | 18,93 | 19,89 | 178M | 23.549 |
04/05/2022 | 0,96% | 0,19 | 19,98 | 19,69 | 19,16 | 20,02 | 203M | 25.455 |
03/05/2022 | -2,32% | -0,47 | 19,79 | 20,26 | 19,42 | 20,35 | 281M | 39.564 |
02/05/2022 | -3,52% | -0,74 | 20,26 | 21,00 | 20,08 | 21,01 | 168M | 24.249 |
29/04/2022 | -1,64% | -0,35 | 21,00 | 21,60 | 20,88 | 22,06 | 169M | 20.510 |
28/04/2022 | -1,02% | -0,22 | 21,35 | 21,69 | 21,21 | 21,70 | 108M | 13.709 |
27/04/2022 | -0,37% | -0,08 | 21,57 | 21,97 | 21,46 | 22,04 | 97M | 17.380 |
26/04/2022 | -1,64% | -0,36 | 21,65 | 21,82 | 21,62 | 22,18 | 135M | 21.652 |
25/04/2022 | -0,72% | -0,16 | 22,01 | 22,00 | 21,57 | 22,13 | 114M | 14.604 |
22/04/2022 | -2,46% | -0,56 | 22,17 | 22,17 | 22,03 | 22,87 | 94M | 19.683 |
20/04/2022 | 0,22% | 0,05 | 22,73 | 22,56 | 22,31 | 23,57 | 104M | 12.938 |
19/04/2022 | -2,03% | -0,47 | 22,68 | 22,99 | 22,34 | 23,14 | 95M | 17.197 |
18/04/2022 | -0,09% | -0,02 | 23,15 | 23,15 | 22,93 | 23,34 | 78M | 9.619 |
14/04/2022 | 0,22% | 0,05 | 23,17 | 22,97 | 22,63 | 23,17 | 69M | 11.414 |
13/04/2022 | -0,94% | -0,22 | 23,12 | 23,58 | 22,95 | 23,86 | 196M | 25.554 |
12/04/2022 | 1,43% | 0,33 | 23,34 | 23,34 | 23,17 | 23,57 | 130M | 13.184 |
11/04/2022 | -1,20% | -0,28 | 23,01 | 23,32 | 22,98 | 23,59 | 111M | 12.667 |
08/04/2022 | 0,87% | 0,20 | 23,29 | 22,95 | 22,72 | 23,36 | 144M | 23.683 |
07/04/2022 | -0,86% | -0,20 | 23,09 | 23,06 | 22,73 | 23,23 | 97M | 15.771 |
06/04/2022 | -0,47% | -0,11 | 23,29 | 23,24 | 22,91 | 23,42 | 101M | 18.787 |
05/04/2022 | -0,76% | -0,18 | 23,40 | 23,66 | 23,25 | 23,84 | 90M | 18.031 |
04/04/2022 | -0,92% | -0,22 | 23,58 | 23,92 | 23,47 | 23,93 | 97M | 13.253 |
01/04/2022 | 0,63% | 0,15 | 23,80 | 23,78 | 23,48 | 24,06 | 169M | 27.090 |
31/03/2022 | -2,43% | -0,59 | 23,65 | 24,32 | 23,54 | 24,49 | 195M | 26.176 |
30/03/2022 | 0,17% | 0,04 | 24,24 | 24,30 | 24,04 | 24,53 | 95M | 14.577 |
29/03/2022 | -1,55% | -0,38 | 24,20 | 24,69 | 24,17 | 25,22 | 163M | 21.326 |
28/03/2022 | 0,12% | 0,03 | 24,58 | 24,52 | 24,20 | 24,73 | 130M | 21.534 |
25/03/2022 | 0,12% | 0,03 | 24,55 | 24,64 | 24,34 | 25,00 | 153M | 30.467 |
24/03/2022 | 3,42% | 0,81 | 24,52 | 23,80 | 23,74 | 24,68 | 197M | 37.704 |
23/03/2022 | 1,28% | 0,30 | 23,71 | 23,30 | 23,26 | 24,04 | 148M | 21.758 |
22/03/2022 | 3,36% | 0,76 | 23,41 | 22,83 | 22,82 | 23,80 | 178M | 34.211 |
21/03/2022 | -0,48% | -0,11 | 22,65 | 22,75 | 22,46 | 22,79 | 70M | 12.156 |
18/03/2022 | 3,69% | 0,81 | 22,76 | 21,85 | 21,66 | 22,78 | 467M | 18.407 |
17/03/2022 | 4,77% | 1,00 | 21,95 | 20,94 | 20,80 | 21,95 | 153M | 17.312 |
16/03/2022 | 0,24% | 0,05 | 20,95 | 20,90 | 20,51 | 21,01 | 140M | 21.937 |
15/03/2022 | -0,71% | -0,15 | 20,90 | 20,99 | 20,64 | 21,20 | 154M | 25.784 |
14/03/2022 | -2,27% | -0,49 | 21,05 | 21,54 | 20,82 | 21,79 | 136M | 18.386 |
11/03/2022 | -2,31% | -0,51 | 21,54 | 22,00 | 21,30 | 22,30 | 162M | 23.581 |
10/03/2022 | -2,52% | -0,57 | 22,05 | 22,65 | 21,80 | 22,75 | 207M | 28.118 |
09/03/2022 | 2,68% | 0,59 | 22,62 | 22,13 | 22,07 | 22,82 | 190M | 21.609 |
08/03/2022 | 0,50% | 0,11 | 22,03 | 21,96 | 21,58 | 22,36 | 197M | 27.955 |
07/03/2022 | -1,75% | -0,39 | 21,92 | 22,15 | 21,77 | 22,36 | 219M | 24.302 |
04/03/2022 | -0,18% | -0,04 | 22,31 | 22,29 | 22,16 | 22,52 | 192M | 21.695 |
03/03/2022 | 2,48% | 0,54 | 22,35 | 21,81 | 21,69 | 22,45 | 252M | 26.704 |
02/03/2022 | 3,32% | 0,70 | 21,81 | 21,33 | 21,01 | 22,16 | 147M | 23.117 |
25/02/2022 | 2,93% | 0,60 | 21,11 | 20,53 | 20,40 | 21,19 | 227M | 29.130 |
24/02/2022 | 0,29% | 0,06 | 20,51 | 20,04 | 19,99 | 20,64 | 128M | 26.778 |
23/02/2022 | -0,34% | -0,07 | 20,45 | 20,51 | 20,03 | 20,72 | 165M | 28.700 |
22/02/2022 | -3,12% | -0,66 | 20,52 | 21,38 | 20,48 | 21,42 | 205M | 30.477 |
21/02/2022 | -2,67% | -0,58 | 21,18 | 21,94 | 21,00 | 21,94 | 154M | 23.450 |
18/02/2022 | -4,81% | -1,10 | 21,76 | 22,98 | 21,48 | 23,01 | 258M | 33.297 |
17/02/2022 | -0,26% | -0,06 | 22,86 | 22,98 | 22,73 | 23,24 | 144M | 18.553 |
16/02/2022 | 2,78% | 0,62 | 22,92 | 22,30 | 22,21 | 23,05 | 198M | 29.142 |
15/02/2022 | 0,13% | 0,03 | 22,30 | 22,48 | 21,94 | 22,59 | 163M | 26.203 |
14/02/2022 | 0,00% | 0,00 | 22,27 | 22,27 | 22,04 | 22,73 | 270M | 33.325 |
11/02/2022 | -0,22% | -0,05 | 22,27 | 22,40 | 22,04 | 22,52 | 142M | 17.084 |
10/02/2022 | -0,18% | -0,04 | 22,32 | 22,43 | 22,00 | 22,53 | 85M | 16.261 |
09/02/2022 | 0,86% | 0,19 | 22,36 | 22,17 | 22,04 | 22,58 | 124M | 16.991 |
08/02/2022 | -1,64% | -0,37 | 22,17 | 22,58 | 21,86 | 22,64 | 201M | 19.570 |
07/02/2022 | -3,30% | -0,77 | 22,54 | 23,12 | 22,47 | 23,16 | 139M | 17.782 |
04/02/2022 | -1,40% | -0,33 | 23,31 | 23,61 | 22,68 | 23,62 | 150M | 25.414 |
03/02/2022 | 0,04% | 0,01 | 23,64 | 23,63 | 23,44 | 23,91 | 77M | 13.403 |
02/02/2022 | -0,30% | -0,07 | 23,63 | 23,83 | 23,48 | 24,10 | 169M | 26.522 |
01/02/2022 | -0,29% | -0,07 | 23,70 | 23,96 | 23,37 | 24,00 | 135M | 20.064 |
31/01/2022 | 2,41% | 0,56 | 23,77 | 23,29 | 23,13 | 24,10 | 287M | 37.357 |
28/01/2022 | -0,64% | -0,15 | 23,21 | 23,04 | 22,94 | 23,54 | 164M | 35.232 |
27/01/2022 | 4,15% | 0,93 | 23,36 | 22,61 | 22,61 | 23,36 | 220M | 28.297 |
26/01/2022 | 2,14% | 0,47 | 22,43 | 22,11 | 22,04 | 23,02 | 202M | 30.280 |
25/01/2022 | 1,43% | 0,31 | 21,96 | 21,52 | 21,41 | 22,05 | 198M | 24.639 |
24/01/2022 | -1,50% | -0,33 | 21,65 | 21,98 | 21,45 | 22,13 | 100M | 20.335 |
21/01/2022 | -1,88% | -0,42 | 21,98 | 22,22 | 21,82 | 22,37 | 170M | 25.567 |
20/01/2022 | 1,96% | 0,43 | 22,40 | 22,07 | 22,06 | 22,77 | 133M | 27.413 |
19/01/2022 | 3,10% | 0,66 | 21,97 | 21,50 | 21,37 | 22,42 | 208M | 32.148 |
18/01/2022 | 1,09% | 0,23 | 21,31 | 21,12 | 21,02 | 21,44 | 82M | 17.474 |
17/01/2022 | -0,66% | -0,14 | 21,08 | 21,17 | 21,00 | 21,56 | 93M | 15.476 |
14/01/2022 | 0,81% | 0,17 | 21,22 | 21,05 | 20,99 | 21,37 | 65M | 12.914 |
13/01/2022 | -0,85% | -0,18 | 21,05 | 21,07 | 20,95 | 21,38 | 83M | 14.032 |
12/01/2022 | 3,26% | 0,67 | 21,23 | 20,45 | 20,36 | 21,39 | 166M | 27.474 |
11/01/2022 | 4,21% | 0,83 | 20,56 | 19,70 | 19,59 | 20,72 | 182M | 29.287 |
10/01/2022 | -0,40% | -0,08 | 19,73 | 19,81 | 19,39 | 19,95 | 117M | 17.932 |
07/01/2022 | 0,20% | 0,04 | 19,81 | 19,80 | 19,64 | 20,03 | 104M | 20.748 |
06/01/2022 | -2,32% | -0,47 | 19,77 | 20,28 | 19,63 | 20,38 | 136M | 24.336 |
05/01/2022 | -4,98% | -1,06 | 20,24 | 21,26 | 20,23 | 21,37 | 175M | 31.331 |
04/01/2022 | 0,61% | 0,13 | 21,30 | 21,18 | 21,04 | 21,65 | 135M | 17.773 |
03/01/2022 | -2,40% | -0,52 | 21,17 | 21,77 | 21,06 | 22,18 | 192M | 29.322 |
30/12/2021 | 1,07% | 0,23 | 21,69 | 21,49 | 21,48 | 21,84 | 124M | 14.721 |
29/12/2021 | 0,05% | 0,01 | 21,46 | 21,52 | 21,27 | 21,64 | 51M | 12.210 |
28/12/2021 | 0,19% | 0,04 | 21,45 | 21,39 | 21,20 | 21,63 | 73M | 11.359 |
27/12/2021 | 1,23% | 0,26 | 21,41 | 21,25 | 21,17 | 21,56 | 71M | 14.541 |
23/12/2021 | -1,17% | -0,25 | 21,15 | 21,42 | 21,06 | 21,48 | 87M | 14.458 |
22/12/2021 | 0,28% | 0,06 | 21,40 | 21,35 | 21,04 | 21,51 | 116M | 15.460 |
21/12/2021 | -1,52% | -0,33 | 21,34 | 21,56 | 21,30 | 21,68 | 87M | 16.162 |
20/12/2021 | - | - | 21,67 | 22,00 | 21,38 | 22,03 | 113M | 16.826 |
Date,Open,High,Low,Close,Volume
04-Jul-22,17.70,17.87,17.57,17.60,45266970
01-Jul-22,18.10,18.14,17.64,17.88,101361576
30-Jun-22,18.30,18.45,18.12,18.20,122989876
29-Jun-22,18.85,18.93,18.44,18.57,88584817
28-Jun-22,18.59,19.05,18.53,18.74,108223857
27-Jun-22,18.59,18.93,18.43,18.59,87605715
24-Jun-22,18.21,18.48,17.94,18.39,123186624
23-Jun-22,18.57,18.75,18.07,18.10,145410158
22-Jun-22,18.33,18.73,18.15,18.49,101580426
21-Jun-22,18.47,18.69,18.18,18.44,117501672
20-Jun-22,18.44,18.85,18.08,18.41,86086811
17-Jun-22,18.49,18.73,18.26,18.34,202103130
15-Jun-22,18.63,19.10,18.50,18.76,160056965
14-Jun-22,19.08,19.20,18.20,18.37,168827652
13-Jun-22,19.49,19.72,18.86,19.00,106948739
10-Jun-22,19.82,20.02,19.39,19.74,131189909
09-Jun-22,20.29,20.47,19.94,20.03,162880651
08-Jun-22,20.42,20.66,19.93,20.22,253157222
07-Jun-22,21.01,21.49,20.55,20.56,201662204
06-Jun-22,21.50,21.60,21.07,21.31,119749554
03-Jun-22,22.12,22.21,21.33,21.40,159364399
02-Jun-22,22.00,22.40,21.39,22.08,183756780
01-Jun-22,21.91,21.98,21.47,21.76,169546443
31-May-22,21.72,21.98,21.47,21.61,672102570
30-May-22,21.75,21.86,21.31,21.55,120589216
27-May-22,21.29,22.04,21.20,21.63,236317342
26-May-22,19.99,21.43,19.93,21.25,315829698
25-May-22,19.57,20.10,19.45,20.03,124152313
24-May-22,19.17,19.70,19.03,19.67,205783514
23-May-22,18.69,19.40,18.69,19.33,138292033
20-May-22,18.57,18.65,18.16,18.62,116335674
19-May-22,18.34,18.53,18.10,18.33,97965822
18-May-22,18.94,19.10,18.16,18.30,145936497
17-May-22,18.94,19.35,18.80,19.00,216254811
16-May-22,18.93,19.50,18.51,18.84,250776684
13-May-22,18.59,19.22,18.56,19.04,360655641
12-May-22,18.18,18.69,17.86,18.55,158919732
11-May-22,17.96,18.62,17.61,18.33,216306775
10-May-22,17.79,18.19,17.55,17.85,223914760
09-May-22,18.03,18.09,17.03,17.63,342317443
06-May-22,18.74,18.82,17.95,18.24,216581944
05-May-22,19.76,19.89,18.93,19.15,177762894
04-May-22,19.69,20.02,19.16,19.98,203102856
03-May-22,20.26,20.35,19.42,19.79,280850605
02-May-22,21.00,21.01,20.08,20.26,168051254
29-Apr-22,21.60,22.06,20.88,21.00,169131062
28-Apr-22,21.69,21.70,21.21,21.35,108198920
27-Apr-22,21.97,22.04,21.46,21.57,97206073
26-Apr-22,21.82,22.18,21.62,21.65,134775831
25-Apr-22,22.00,22.13,21.57,22.01,114286069
22-Apr-22,22.17,22.87,22.03,22.17,94169532
20-Apr-22,22.56,23.57,22.31,22.73,103705652
19-Apr-22,22.99,23.14,22.34,22.68,94762367
18-Apr-22,23.15,23.34,22.93,23.15,78435484
14-Apr-22,22.97,23.17,22.63,23.17,68882386
13-Apr-22,23.58,23.86,22.95,23.12,195546176
12-Apr-22,23.34,23.57,23.17,23.34,130287962
11-Apr-22,23.32,23.59,22.98,23.01,111007050
08-Apr-22,22.95,23.36,22.72,23.29,144475163
07-Apr-22,23.06,23.23,22.73,23.09,97362011
06-Apr-22,23.24,23.42,22.91,23.29,101254297
05-Apr-22,23.66,23.84,23.25,23.40,90267693
04-Apr-22,23.92,23.93,23.47,23.58,96769633
01-Apr-22,23.78,24.06,23.48,23.80,168949550
31-Mar-22,24.32,24.49,23.54,23.65,194549889
30-Mar-22,24.30,24.53,24.04,24.24,95016379
29-Mar-22,24.69,25.22,24.17,24.20,163057795
28-Mar-22,24.52,24.73,24.20,24.58,130133007
25-Mar-22,24.64,25.00,24.34,24.55,152593506
24-Mar-22,23.80,24.68,23.74,24.52,197291232
23-Mar-22,23.30,24.04,23.26,23.71,147624451
22-Mar-22,22.83,23.80,22.82,23.41,178087258
21-Mar-22,22.75,22.79,22.46,22.65,69793821
18-Mar-22,21.85,22.78,21.66,22.76,466567232
17-Mar-22,20.94,21.95,20.80,21.95,153014887
16-Mar-22,20.90,21.01,20.51,20.95,139724447
15-Mar-22,20.99,21.20,20.64,20.90,154177202
14-Mar-22,21.54,21.79,20.82,21.05,136295167
11-Mar-22,22.00,22.30,21.30,21.54,161678779
10-Mar-22,22.65,22.75,21.80,22.05,207319591
09-Mar-22,22.13,22.82,22.07,22.62,189948183
08-Mar-22,21.96,22.36,21.58,22.03,196513030
07-Mar-22,22.15,22.36,21.77,21.92,218540738
04-Mar-22,22.29,22.52,22.16,22.31,192467777
03-Mar-22,21.81,22.45,21.69,22.35,251535650
02-Mar-22,21.33,22.16,21.01,21.81,146759824
25-Feb-22,20.53,21.19,20.40,21.11,226568917
24-Feb-22,20.04,20.64,19.99,20.51,127706040
23-Feb-22,20.51,20.72,20.03,20.45,165390844
22-Feb-22,21.38,21.42,20.48,20.52,205334489
21-Feb-22,21.94,21.94,21.00,21.18,153542639
18-Feb-22,22.98,23.01,21.48,21.76,258195417
17-Feb-22,22.98,23.24,22.73,22.86,143930559
16-Feb-22,22.30,23.05,22.21,22.92,198149500
15-Feb-22,22.48,22.59,21.94,22.30,163458289
14-Feb-22,22.27,22.73,22.04,22.27,270227254
11-Feb-22,22.40,22.52,22.04,22.27,142486231
10-Feb-22,22.43,22.53,22.00,22.32,85387442
09-Feb-22,22.17,22.58,22.04,22.36,123866585
08-Feb-22,22.58,22.64,21.86,22.17,201066690
07-Feb-22,23.12,23.16,22.47,22.54,139448506
04-Feb-22,23.61,23.62,22.68,23.31,150028601
03-Feb-22,23.63,23.91,23.44,23.64,76942648
02-Feb-22,23.83,24.10,23.48,23.63,169086994
01-Feb-22,23.96,24.00,23.37,23.70,134779888
31-Jan-22,23.29,24.10,23.13,23.77,286938568
28-Jan-22,23.04,23.54,22.94,23.21,164172259
27-Jan-22,22.61,23.36,22.61,23.36,219781787
26-Jan-22,22.11,23.02,22.04,22.43,201928627
25-Jan-22,21.52,22.05,21.41,21.96,198146983
24-Jan-22,21.98,22.13,21.45,21.65,100230789
21-Jan-22,22.22,22.37,21.82,21.98,169772164
20-Jan-22,22.07,22.77,22.06,22.40,132815229
19-Jan-22,21.50,22.42,21.37,21.97,208361631
18-Jan-22,21.12,21.44,21.02,21.31,81593243
17-Jan-22,21.17,21.56,21.00,21.08,93260337
14-Jan-22,21.05,21.37,20.99,21.22,64765781
13-Jan-22,21.07,21.38,20.95,21.05,82932109
12-Jan-22,20.45,21.39,20.36,21.23,165634292
11-Jan-22,19.70,20.72,19.59,20.56,182265779
10-Jan-22,19.81,19.95,19.39,19.73,117196800
07-Jan-22,19.80,20.03,19.64,19.81,103844136
06-Jan-22,20.28,20.38,19.63,19.77,136266153
05-Jan-22,21.26,21.37,20.23,20.24,175380583
04-Jan-22,21.18,21.65,21.04,21.30,135141246
03-Jan-22,21.77,22.18,21.06,21.17,192323452
30-Dec-21,21.49,21.84,21.48,21.69,123631653
29-Dec-21,21.52,21.64,21.27,21.46,51440405
28-Dec-21,21.39,21.63,21.20,21.45,72857395
27-Dec-21,21.25,21.56,21.17,21.41,70791868
23-Dec-21,21.42,21.48,21.06,21.15,87392161
22-Dec-21,21.35,21.51,21.04,21.40,115750270
21-Dec-21,21.56,21.68,21.30,21.34,86878997
20-Dec-21,22.00,22.03,21.38,21.67,113332510
*exoneração de responsabilidade e termos de uso