Cotação atual, histórico e gráfico do papel: CSCO34
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 |
28/03/2024 | 1,56% | 0,77 | 50,02 | 50,00 | 49,80 | 50,16 | 1M | 28 |
27/03/2024 | -0,20% | -0,10 | 49,25 | 49,51 | 49,25 | 49,51 | 3M | 91 |
26/03/2024 | -0,04% | -0,02 | 49,35 | 49,35 | 49,25 | 49,62 | 2M | 89 |
25/03/2024 | -0,86% | -0,43 | 49,37 | 49,43 | 49,35 | 49,45 | 2M | 50 |
22/03/2024 | 0,40% | 0,20 | 49,80 | 49,70 | 49,70 | 49,85 | 3M | 27 |
21/03/2024 | 0,71% | 0,35 | 49,60 | 49,40 | 49,40 | 49,90 | 76K | 486 |
20/03/2024 | -0,53% | -0,26 | 49,25 | 49,45 | 49,06 | 49,45 | 2M | 93 |
19/03/2024 | 0,41% | 0,20 | 49,51 | 49,60 | 49,50 | 49,60 | 2M | 64 |
18/03/2024 | 0,74% | 0,36 | 49,31 | 48,90 | 48,90 | 49,72 | 3M | 32 |
15/03/2024 | -1,31% | -0,65 | 48,95 | 50,10 | 48,90 | 50,10 | 3M | 126 |
14/03/2024 | -0,58% | -0,29 | 49,60 | 49,65 | 49,35 | 49,75 | 3M | 80 |
|
13/03/2024 | 0,12% | 0,06 | 49,89 | 50,00 | 49,60 | 50,00 | 306K | 12 |
12/03/2024 | -0,38% | -0,19 | 49,83 | 50,15 | 49,83 | 50,15 | 132K | 9 |
11/03/2024 | 0,95% | 0,47 | 50,02 | 50,02 | 50,02 | 50,02 | 3K | 1 |
08/03/2024 | 2,16% | 1,05 | 49,55 | 48,70 | 48,70 | 49,60 | 30K | 6 |
07/03/2024 | -0,31% | -0,15 | 48,50 | 48,65 | 48,40 | 48,65 | 10K | 4 |
06/03/2024 | 0,56% | 0,27 | 48,65 | 48,55 | 48,10 | 48,80 | 22K | 18 |
05/03/2024 | -0,82% | -0,40 | 48,38 | 48,65 | 48,15 | 48,65 | 4K | 7 |
04/03/2024 | 1,52% | 0,73 | 48,78 | 47,73 | 47,73 | 48,85 | 6K | 10 |
01/03/2024 | 0,06% | 0,03 | 48,05 | 48,12 | 47,45 | 48,12 | 31K | 28 |
29/02/2024 | 0,80% | 0,38 | 48,02 | 48,09 | 48,02 | 48,09 | 3K | 7 |
28/02/2024 | -0,13% | -0,06 | 47,64 | 47,90 | 47,64 | 48,10 | 97K | 22 |
27/02/2024 | -1,26% | -0,61 | 47,70 | 48,03 | 47,52 | 48,03 | 761K | 47 |
26/02/2024 | -0,94% | -0,46 | 48,31 | 48,77 | 48,20 | 48,77 | 1K | 9 |
23/02/2024 | 1,29% | 0,62 | 48,77 | 48,50 | 48,50 | 48,95 | 6K | 6 |
22/02/2024 | 1,90% | 0,90 | 48,15 | 47,26 | 47,26 | 48,15 | 46K | 132 |
21/02/2024 | -0,84% | -0,40 | 47,25 | 47,60 | 47,25 | 47,60 | 2K | 4 |
20/02/2024 | -1,73% | -0,84 | 47,65 | 48,09 | 47,55 | 48,15 | 13K | 17 |
19/02/2024 | -0,43% | -0,21 | 48,49 | 50,00 | 47,75 | 50,49 | 81K | 14 |
16/02/2024 | -0,37% | -0,18 | 48,70 | 49,85 | 48,33 | 49,85 | 27K | 18 |
15/02/2024 | -1,55% | -0,77 | 48,88 | 48,88 | 47,80 | 49,49 | 48K | 39 |
14/02/2024 | 0,24% | 0,12 | 49,65 | 49,75 | 49,60 | 49,88 | 5K | 16 |
09/02/2024 | -0,60% | -0,30 | 49,53 | 49,83 | 49,45 | 49,90 | 142K | 14 |
08/02/2024 | 0,57% | 0,28 | 49,83 | 50,45 | 49,65 | 50,45 | 1M | 54 |
07/02/2024 | -0,90% | -0,45 | 49,55 | 49,90 | 49,15 | 49,90 | 21K | 12 |
06/02/2024 | 0,60% | 0,30 | 50,00 | 49,90 | 49,70 | 50,10 | 34K | 8 |
05/02/2024 | -0,50% | -0,25 | 49,70 | 49,95 | 49,70 | 49,95 | 3K | 7 |
02/02/2024 | 1,42% | 0,70 | 49,95 | 49,16 | 49,16 | 49,95 | 118K | 8 |
01/02/2024 | -1,20% | -0,60 | 49,25 | 49,36 | 49,25 | 49,50 | 5K | 11 |
31/01/2024 | -3,48% | -1,80 | 49,85 | 52,30 | 49,75 | 52,30 | 64K | 22 |
30/01/2024 | 0,00% | 0,00 | 51,65 | 51,75 | 51,60 | 51,90 | 2K | 12 |
29/01/2024 | 0,78% | 0,40 | 51,65 | 51,25 | 51,25 | 51,65 | 1K | 5 |
26/01/2024 | -0,49% | -0,25 | 51,25 | 51,25 | 51,25 | 51,25 | 2K | 1 |
25/01/2024 | 1,48% | 0,75 | 51,50 | 51,39 | 50,85 | 51,70 | 59K | 15 |
24/01/2024 | -1,26% | -0,65 | 50,75 | 50,80 | 50,65 | 50,80 | 16K | 8 |
23/01/2024 | -0,10% | -0,05 | 51,40 | 51,45 | 51,34 | 51,53 | 12K | 7 |
22/01/2024 | 1,88% | 0,95 | 51,45 | 50,91 | 50,90 | 51,45 | 546K | 25 |
19/01/2024 | 0,70% | 0,35 | 50,50 | 50,30 | 50,30 | 50,50 | 52K | 4 |
18/01/2024 | 1,11% | 0,55 | 50,15 | 50,00 | 49,80 | 50,20 | 6K | 9 |
17/01/2024 | -0,50% | -0,25 | 49,60 | 50,00 | 49,30 | 50,00 | 13K | 10 |
16/01/2024 | 0,89% | 0,44 | 49,85 | 49,20 | 49,15 | 49,85 | 9K | 26 |
15/01/2024 | 0,96% | 0,47 | 49,41 | 48,94 | 48,94 | 49,99 | 261K | 6 |
12/01/2024 | -0,75% | -0,37 | 48,94 | 49,01 | 48,94 | 49,25 | 16K | 5 |
11/01/2024 | 0,16% | 0,08 | 49,31 | 48,26 | 48,26 | 49,31 | 2K | 5 |
10/01/2024 | 0,90% | 0,44 | 49,23 | 48,64 | 48,64 | 49,29 | 1M | 27 |
09/01/2024 | -0,53% | -0,26 | 48,79 | 49,10 | 48,75 | 49,10 | 2M | 34 |
08/01/2024 | 0,59% | 0,29 | 49,05 | 48,76 | 48,71 | 49,35 | 2K | 7 |
05/01/2024 | -1,22% | -0,60 | 48,76 | 50,35 | 48,76 | 50,35 | 2K | 8 |
04/01/2024 | -0,66% | -0,33 | 49,36 | 49,69 | 49,20 | 49,69 | 39K | 6 |
03/01/2024 | 0,36% | 0,18 | 49,69 | 49,21 | 49,00 | 49,71 | 145K | 120 |
02/01/2024 | 1,77% | 0,86 | 49,51 | 49,02 | 49,02 | 49,58 | 92K | 18 |
28/12/2023 | -0,41% | -0,20 | 48,65 | 48,70 | 48,65 | 48,92 | 498K | 15 |
27/12/2023 | 0,33% | 0,16 | 48,85 | 48,69 | 48,64 | 48,88 | 60K | 14 |
26/12/2023 | -0,47% | -0,23 | 48,69 | 48,75 | 48,49 | 48,75 | 200K | 11 |
22/12/2023 | 1,07% | 0,52 | 48,92 | 48,57 | 48,40 | 48,92 | 3K | 6 |
21/12/2023 | -1,43% | -0,70 | 48,40 | 50,91 | 48,25 | 50,91 | 26K | 17 |
20/12/2023 | 0,64% | 0,31 | 49,10 | 48,85 | 48,70 | 49,30 | 1M | 34 |
19/12/2023 | -0,63% | -0,31 | 48,79 | 49,10 | 48,75 | 49,10 | 6K | 8 |
18/12/2023 | -0,14% | -0,07 | 49,10 | 49,44 | 48,80 | 49,44 | 501K | 19 |
15/12/2023 | 1,32% | 0,64 | 49,17 | 48,98 | 48,87 | 49,40 | 45K | 15 |
14/12/2023 | -0,55% | -0,27 | 48,53 | 48,95 | 48,45 | 49,00 | 9K | 12 |
13/12/2023 | -0,10% | -0,05 | 48,80 | 48,85 | 48,56 | 49,10 | 563K | 53 |
12/12/2023 | 0,29% | 0,14 | 48,85 | 48,87 | 48,80 | 49,15 | 554K | 26 |
11/12/2023 | 1,48% | 0,71 | 48,71 | 48,00 | 48,00 | 48,72 | 87K | 47 |
08/12/2023 | 1,27% | 0,60 | 48,00 | 47,15 | 47,15 | 48,00 | 36K | 123 |
07/12/2023 | 1,26% | 0,59 | 47,40 | 46,80 | 46,80 | 47,40 | 20K | 7 |
06/12/2023 | -0,40% | -0,19 | 46,81 | 47,20 | 46,81 | 47,20 | 30K | 13 |
05/12/2023 | -1,36% | -0,65 | 47,00 | 48,00 | 46,96 | 48,00 | 586K | 131 |
04/12/2023 | 0,85% | 0,40 | 47,65 | 47,65 | 47,08 | 47,65 | 106K | 14 |
01/12/2023 | -0,48% | -0,23 | 47,25 | 47,48 | 47,22 | 47,78 | 141K | 18 |
30/11/2023 | 0,70% | 0,33 | 47,48 | 47,45 | 47,26 | 47,57 | 42K | 13 |
29/11/2023 | 1,07% | 0,50 | 47,15 | 46,65 | 46,65 | 47,23 | 5M | 57 |
28/11/2023 | -0,74% | -0,35 | 46,65 | 47,00 | 46,65 | 47,05 | 672K | 21 |
27/11/2023 | -0,76% | -0,36 | 47,00 | 47,40 | 46,90 | 47,40 | 107K | 10 |
24/11/2023 | 0,72% | 0,34 | 47,36 | 46,93 | 46,93 | 47,36 | 51K | 6 |
23/11/2023 | -0,44% | -0,21 | 47,02 | 46,35 | 45,64 | 48,50 | 9K | 24 |
22/11/2023 | 0,49% | 0,23 | 47,23 | 47,06 | 46,87 | 47,30 | 280K | 27 |
21/11/2023 | 0,56% | 0,26 | 47,00 | 46,74 | 46,70 | 47,10 | 1M | 315 |
20/11/2023 | -0,87% | -0,41 | 46,74 | 46,88 | 46,22 | 46,88 | 60K | 984 |
17/11/2023 | 1,29% | 0,60 | 47,15 | 46,55 | 46,55 | 47,25 | 129K | 21 |
16/11/2023 | -10,45% | -5,43 | 46,55 | 46,40 | 45,40 | 49,00 | 403K | 130 |
14/11/2023 | 1,60% | 0,82 | 51,98 | 51,16 | 51,16 | 51,98 | 523K | 22 |
13/11/2023 | -0,56% | -0,29 | 51,16 | 51,45 | 51,07 | 52,05 | 867K | 1.019 |
10/11/2023 | 0,18% | 0,09 | 51,45 | 51,50 | 51,45 | 51,50 | 154 | 2 |
09/11/2023 | -1,72% | -0,90 | 51,36 | 51,70 | 50,70 | 51,70 | 520K | 28 |
08/11/2023 | 1,14% | 0,59 | 52,26 | 52,26 | 52,26 | 52,26 | 52 | 1 |
07/11/2023 | -0,63% | -0,33 | 51,67 | 51,80 | 51,67 | 51,98 | 148K | 6 |
06/11/2023 | -0,04% | -0,02 | 52,00 | 52,02 | 52,00 | 52,02 | 7K | 5 |
03/11/2023 | 0,27% | 0,14 | 52,02 | 51,88 | 51,69 | 52,02 | 1K | 5 |
01/11/2023 | -1,03% | -0,54 | 51,88 | 50,93 | 50,93 | 52,28 | 137K | 200 |
31/10/2023 | 1,12% | 0,58 | 52,42 | 52,42 | 52,42 | 52,42 | 366 | 1 |
30/10/2023 | 0,66% | 0,34 | 51,84 | 51,60 | 51,03 | 52,10 | 2M | 25 |
27/10/2023 | -0,21% | -0,11 | 51,50 | 51,61 | 51,20 | 51,61 | 20K | 56 |
26/10/2023 | -1,73% | -0,91 | 51,61 | 51,83 | 51,61 | 51,83 | 310 | 4 |
25/10/2023 | -0,81% | -0,43 | 52,52 | 52,00 | 52,00 | 53,00 | 2K | 9 |
24/10/2023 | 0,82% | 0,43 | 52,95 | 52,34 | 52,29 | 52,95 | 2K | 7 |
23/10/2023 | -1,41% | -0,75 | 52,52 | 53,27 | 52,52 | 53,27 | 80K | 10 |
20/10/2023 | -1,08% | -0,58 | 53,27 | 53,88 | 53,24 | 54,06 | 46K | 159 |
19/10/2023 | -1,10% | -0,60 | 53,85 | 54,17 | 53,81 | 54,17 | 20K | 13 |
18/10/2023 | 0,72% | 0,39 | 54,45 | 54,11 | 54,11 | 54,55 | 2K | 5 |
17/10/2023 | -1,39% | -0,76 | 54,06 | 54,18 | 53,40 | 54,18 | 65K | 165 |
16/10/2023 | 0,31% | 0,17 | 54,82 | 54,54 | 54,54 | 55,00 | 709 | 3 |
13/10/2023 | 1,02% | 0,55 | 54,65 | 54,58 | 54,34 | 54,80 | 4K | 9 |
11/10/2023 | -0,92% | -0,50 | 54,10 | 54,60 | 53,95 | 54,60 | 15K | 10 |
10/10/2023 | -0,78% | -0,43 | 54,60 | 55,16 | 54,60 | 55,16 | 14K | 7 |
09/10/2023 | -0,42% | -0,23 | 55,03 | 54,97 | 54,97 | 55,26 | 92K | 8 |
06/10/2023 | 0,44% | 0,24 | 55,26 | 55,33 | 55,13 | 55,36 | 47K | 9 |
05/10/2023 | -0,05% | -0,03 | 55,02 | 54,00 | 54,00 | 55,05 | 81K | 11 |
04/10/2023 | 0,00% | 0,00 | 55,05 | 55,05 | 54,99 | 55,27 | 2K | 5 |
03/10/2023 | 0,18% | 0,10 | 55,05 | 54,55 | 54,38 | 55,05 | 2K | 8 |
02/10/2023 | 1,31% | 0,71 | 54,95 | 54,05 | 53,95 | 55,10 | 2K | 10 |
29/09/2023 | -0,29% | -0,16 | 54,24 | 54,02 | 53,79 | 54,24 | 865 | 9 |
28/09/2023 | 1,74% | 0,93 | 54,40 | 52,57 | 52,57 | 54,54 | 257K | 11 |
27/09/2023 | 1,81% | 0,95 | 53,47 | 53,20 | 53,06 | 53,70 | 855K | 51 |
26/09/2023 | -1,00% | -0,53 | 52,52 | 52,70 | 52,52 | 52,86 | 2K | 5 |
25/09/2023 | 0,04% | 0,02 | 53,05 | 52,91 | 52,87 | 53,10 | 6K | 5 |
22/09/2023 | 1,26% | 0,66 | 53,03 | 52,37 | 52,37 | 53,03 | 17K | 12 |
21/09/2023 | -3,23% | -1,75 | 52,37 | 53,06 | 52,02 | 53,06 | 62K | 18 |
20/09/2023 | -0,51% | -0,28 | 54,12 | 53,31 | 53,31 | 54,30 | 704K | 149 |
19/09/2023 | 0,02% | 0,01 | 54,40 | 54,65 | 53,80 | 54,65 | 2K | 11 |
18/09/2023 | 0,17% | 0,09 | 54,39 | 54,30 | 54,23 | 54,43 | 7K | 9 |
15/09/2023 | -1,36% | -0,75 | 54,30 | 55,03 | 54,15 | 55,03 | 964K | 22 |
14/09/2023 | -0,70% | -0,39 | 55,05 | 54,84 | 54,84 | 55,05 | 493 | 5 |
13/09/2023 | - | - | 55,44 | 55,65 | 55,27 | 55,65 | 69K | 14 |
Date,Open,High,Low,Close,Volume
28-Mar-24,50.00,50.16,49.80,50.02,1452157
27-Mar-24,49.51,49.51,49.25,49.25,2572135
26-Mar-24,49.35,49.62,49.25,49.35,2476436
25-Mar-24,49.43,49.45,49.35,49.37,2469580
22-Mar-24,49.70,49.85,49.70,49.80,2511895
21-Mar-24,49.40,49.90,49.40,49.60,76407
20-Mar-24,49.45,49.45,49.06,49.25,2473452
19-Mar-24,49.60,49.60,49.50,49.51,2475099
18-Mar-24,48.90,49.72,48.90,49.31,3343570
15-Mar-24,50.10,50.10,48.90,48.95,3236487
14-Mar-24,49.65,49.75,49.35,49.60,2532945
13-Mar-24,50.00,50.00,49.60,49.89,306127
12-Mar-24,50.15,50.15,49.83,49.83,132473
11-Mar-24,50.02,50.02,50.02,50.02,2701
08-Mar-24,48.70,49.60,48.70,49.55,29992
07-Mar-24,48.65,48.65,48.40,48.50,10455
06-Mar-24,48.55,48.80,48.10,48.65,21815
05-Mar-24,48.65,48.65,48.15,48.38,3918
04-Mar-24,47.73,48.85,47.73,48.78,5939
01-Mar-24,48.12,48.12,47.45,48.05,31096
29-Feb-24,48.09,48.09,48.02,48.02,2644
28-Feb-24,47.90,48.10,47.64,47.64,97016
27-Feb-24,48.03,48.03,47.52,47.70,760686
26-Feb-24,48.77,48.77,48.20,48.31,1162
23-Feb-24,48.50,48.95,48.50,48.77,5946
22-Feb-24,47.26,48.15,47.26,48.15,46167
21-Feb-24,47.60,47.60,47.25,47.25,2181
20-Feb-24,48.09,48.15,47.55,47.65,12910
19-Feb-24,50.00,50.49,47.75,48.49,81313
16-Feb-24,49.85,49.85,48.33,48.70,27175
15-Feb-24,48.88,49.49,47.80,48.88,47873
14-Feb-24,49.75,49.88,49.60,49.65,5070
09-Feb-24,49.83,49.90,49.45,49.53,141832
08-Feb-24,50.45,50.45,49.65,49.83,1288349
07-Feb-24,49.90,49.90,49.15,49.55,20641
06-Feb-24,49.90,50.10,49.70,50.00,34246
05-Feb-24,49.95,49.95,49.70,49.70,3089
02-Feb-24,49.16,49.95,49.16,49.95,117992
01-Feb-24,49.36,49.50,49.25,49.25,5327
31-Jan-24,52.30,52.30,49.75,49.85,64110
30-Jan-24,51.75,51.90,51.60,51.65,1502
29-Jan-24,51.25,51.65,51.25,51.65,1335
26-Jan-24,51.25,51.25,51.25,51.25,1947
25-Jan-24,51.39,51.70,50.85,51.50,59482
24-Jan-24,50.80,50.80,50.65,50.75,16086
23-Jan-24,51.45,51.53,51.34,51.40,11559
22-Jan-24,50.91,51.45,50.90,51.45,546323
19-Jan-24,50.30,50.50,50.30,50.50,51557
18-Jan-24,50.00,50.20,49.80,50.15,6257
17-Jan-24,50.00,50.00,49.30,49.60,13040
16-Jan-24,49.20,49.85,49.15,49.85,8619
15-Jan-24,48.94,49.99,48.94,49.41,261005
12-Jan-24,49.01,49.25,48.94,48.94,16492
11-Jan-24,48.26,49.31,48.26,49.31,1524
10-Jan-24,48.64,49.29,48.64,49.23,1389834
09-Jan-24,49.10,49.10,48.75,48.79,1513975
08-Jan-24,48.76,49.35,48.71,49.05,2351
05-Jan-24,50.35,50.35,48.76,48.76,1717
04-Jan-24,49.69,49.69,49.20,49.36,38977
03-Jan-24,49.21,49.71,49.00,49.69,144776
02-Jan-24,49.02,49.58,49.02,49.51,91730
28-Dec-23,48.70,48.92,48.65,48.65,498334
27-Dec-23,48.69,48.88,48.64,48.85,59696
26-Dec-23,48.75,48.75,48.49,48.69,200140
22-Dec-23,48.57,48.92,48.40,48.92,2919
21-Dec-23,50.91,50.91,48.25,48.40,26491
20-Dec-23,48.85,49.30,48.70,49.10,1113064
19-Dec-23,49.10,49.10,48.75,48.79,6250
18-Dec-23,49.44,49.44,48.80,49.10,500661
15-Dec-23,48.98,49.40,48.87,49.17,44848
14-Dec-23,48.95,49.00,48.45,48.53,8759
13-Dec-23,48.85,49.10,48.56,48.80,562647
12-Dec-23,48.87,49.15,48.80,48.85,553545
11-Dec-23,48.00,48.72,48.00,48.71,87485
08-Dec-23,47.15,48.00,47.15,48.00,36311
07-Dec-23,46.80,47.40,46.80,47.40,20041
06-Dec-23,47.20,47.20,46.81,46.81,30048
05-Dec-23,48.00,48.00,46.96,47.00,585992
04-Dec-23,47.65,47.65,47.08,47.65,105626
01-Dec-23,47.48,47.78,47.22,47.25,140599
30-Nov-23,47.45,47.57,47.26,47.48,42250
29-Nov-23,46.65,47.23,46.65,47.15,4945150
28-Nov-23,47.00,47.05,46.65,46.65,671517
27-Nov-23,47.40,47.40,46.90,47.00,106664
24-Nov-23,46.93,47.36,46.93,47.36,51274
23-Nov-23,46.35,48.50,45.64,47.02,8987
22-Nov-23,47.06,47.30,46.87,47.23,280309
21-Nov-23,46.74,47.10,46.70,47.00,1307776
20-Nov-23,46.88,46.88,46.22,46.74,59541
17-Nov-23,46.55,47.25,46.55,47.15,128897
16-Nov-23,46.40,49.00,45.40,46.55,402926
14-Nov-23,51.16,51.98,51.16,51.98,522813
13-Nov-23,51.45,52.05,51.07,51.16,867118
10-Nov-23,51.50,51.50,51.45,51.45,154
09-Nov-23,51.70,51.70,50.70,51.36,520007
08-Nov-23,52.26,52.26,52.26,52.26,52
07-Nov-23,51.80,51.98,51.67,51.67,148357
06-Nov-23,52.02,52.02,52.00,52.00,6554
03-Nov-23,51.88,52.02,51.69,52.02,1192
01-Nov-23,50.93,52.28,50.93,51.88,137354
31-Oct-23,52.42,52.42,52.42,52.42,366
30-Oct-23,51.60,52.10,51.03,51.84,1516358
27-Oct-23,51.61,51.61,51.20,51.50,20149
26-Oct-23,51.83,51.83,51.61,51.61,310
25-Oct-23,52.00,53.00,52.00,52.52,1850
24-Oct-23,52.34,52.95,52.29,52.95,1848
23-Oct-23,53.27,53.27,52.52,52.52,80092
20-Oct-23,53.88,54.06,53.24,53.27,45826
19-Oct-23,54.17,54.17,53.81,53.85,19832
18-Oct-23,54.11,54.55,54.11,54.45,1681
17-Oct-23,54.18,54.18,53.40,54.06,64622
16-Oct-23,54.54,55.00,54.54,54.82,709
13-Oct-23,54.58,54.80,54.34,54.65,3714
11-Oct-23,54.60,54.60,53.95,54.10,15084
10-Oct-23,55.16,55.16,54.60,54.60,14177
09-Oct-23,54.97,55.26,54.97,55.03,91973
06-Oct-23,55.33,55.36,55.13,55.26,46905
05-Oct-23,54.00,55.05,54.00,55.02,81371
04-Oct-23,55.05,55.27,54.99,55.05,1657
03-Oct-23,54.55,55.05,54.38,55.05,1694
02-Oct-23,54.05,55.10,53.95,54.95,2069
29-Sep-23,54.02,54.24,53.79,54.24,865
28-Sep-23,52.57,54.54,52.57,54.40,257086
27-Sep-23,53.20,53.70,53.06,53.47,855140
26-Sep-23,52.70,52.86,52.52,52.52,2262
25-Sep-23,52.91,53.10,52.87,53.05,6029
22-Sep-23,52.37,53.03,52.37,53.03,16812
21-Sep-23,53.06,53.06,52.02,52.37,61629
20-Sep-23,53.31,54.30,53.31,54.12,703789
19-Sep-23,54.65,54.65,53.80,54.40,2171
18-Sep-23,54.30,54.43,54.23,54.39,6673
15-Sep-23,55.03,55.03,54.15,54.30,963737
14-Sep-23,54.84,55.05,54.84,55.05,493
13-Sep-23,55.65,55.65,55.27,55.44,69011
*exoneração de responsabilidade e termos de uso