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 |
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 | -1,05% | -0,59 | 55,44 | 55,65 | 55,27 | 55,65 | 69K | 14 |
12/09/2023 | 0,20% | 0,11 | 56,03 | 55,93 | 55,92 | 56,03 | 25K | 5 |
11/09/2023 | -1,06% | -0,60 | 55,92 | 56,86 | 55,62 | 56,86 | 67K | 11 |
08/09/2023 | -1,02% | -0,58 | 56,52 | 56,87 | 56,50 | 56,87 | 11K | 7 |
06/09/2023 | 0,42% | 0,24 | 57,10 | 57,24 | 56,93 | 57,24 | 63K | 16 |
05/09/2023 | 0,26% | 0,15 | 56,86 | 57,12 | 56,86 | 57,12 | 83K | 5 |
04/09/2023 | -0,14% | -0,08 | 56,71 | 55,27 | 55,27 | 56,71 | 13K | 6 |
01/09/2023 | 0,23% | 0,13 | 56,79 | 57,15 | 56,79 | 57,35 | 275K | 25 |
31/08/2023 | 2,35% | 1,30 | 56,66 | 56,56 | 56,56 | 56,83 | 47K | 12 |
30/08/2023 | 0,86% | 0,47 | 55,36 | 55,20 | 55,17 | 55,36 | 12K | 6 |
29/08/2023 | 0,07% | 0,04 | 54,89 | 54,92 | 54,78 | 55,25 | 293K | 19 |
28/08/2023 | 1,07% | 0,58 | 54,85 | 54,27 | 54,27 | 55,25 | 8K | 14 |
25/08/2023 | 0,41% | 0,22 | 54,27 | 55,00 | 53,99 | 55,00 | 597 | 6 |
24/08/2023 | -0,72% | -0,39 | 54,05 | 54,01 | 54,01 | 54,19 | 10K | 4 |
23/08/2023 | -0,82% | -0,45 | 54,44 | 54,53 | 54,44 | 54,53 | 23K | 3 |
22/08/2023 | -0,76% | -0,42 | 54,89 | 55,10 | 54,70 | 55,10 | 57K | 10 |
21/08/2023 | 0,56% | 0,31 | 55,31 | 55,00 | 54,98 | 55,42 | 116K | 195 |
18/08/2023 | 0,46% | 0,25 | 55,00 | 55,41 | 54,68 | 55,41 | 26K | 14 |
17/08/2023 | 3,77% | 1,99 | 54,75 | 53,24 | 53,24 | 55,27 | 57K | 20 |
16/08/2023 | -0,62% | -0,33 | 52,76 | 53,09 | 52,61 | 53,09 | 35K | 15 |
15/08/2023 | -0,41% | -0,22 | 53,09 | 53,42 | 53,09 | 53,42 | 266K | 31 |
14/08/2023 | 0,99% | 0,52 | 53,31 | 52,94 | 52,94 | 54,37 | 35K | 18 |
11/08/2023 | 1,50% | 0,78 | 52,79 | 52,48 | 52,44 | 52,79 | 11K | 6 |
10/08/2023 | -0,34% | -0,18 | 52,01 | 52,01 | 52,01 | 52,01 | 104 | 1 |
09/08/2023 | 0,73% | 0,38 | 52,19 | 49,77 | 49,77 | 52,40 | 280K | 9 |
08/08/2023 | 0,02% | 0,01 | 51,81 | 51,59 | 51,59 | 51,81 | 61K | 4 |
07/08/2023 | 0,41% | 0,21 | 51,80 | 51,82 | 51,72 | 51,82 | 11K | 5 |
04/08/2023 | -0,71% | -0,37 | 51,59 | 51,34 | 51,34 | 51,62 | 12K | 3 |
03/08/2023 | 2,87% | 1,45 | 51,96 | 51,20 | 51,20 | 51,96 | 3K | 9 |
02/08/2023 | 0,28% | 0,14 | 50,51 | 49,77 | 49,77 | 50,79 | 8K | 8 |
01/08/2023 | 2,71% | 1,33 | 50,37 | 49,03 | 49,03 | 50,56 | 269K | 944 |
31/07/2023 | -0,51% | -0,25 | 49,04 | 49,29 | 49,04 | 49,38 | 3K | 7 |
28/07/2023 | -1,81% | -0,91 | 49,29 | 48,99 | 48,99 | 49,41 | 3K | 11 |
27/07/2023 | -0,61% | -0,31 | 50,20 | 50,51 | 50,16 | 50,79 | 145K | 1.434 |
26/07/2023 | -0,77% | -0,39 | 50,51 | 51,19 | 50,19 | 51,19 | 76K | 12 |
25/07/2023 | 1,46% | 0,73 | 50,90 | 50,43 | 50,10 | 51,03 | 658K | 1.682 |
24/07/2023 | -0,32% | -0,16 | 50,17 | 50,25 | 50,05 | 50,46 | 546K | 12 |
21/07/2023 | 0,24% | 0,12 | 50,33 | 50,50 | 50,33 | 50,50 | 7K | 17 |
20/07/2023 | 0,14% | 0,07 | 50,21 | 50,14 | 50,14 | 50,70 | 60K | 14 |
19/07/2023 | 1,75% | 0,86 | 50,14 | 49,89 | 49,89 | 50,16 | 15K | 22 |
18/07/2023 | 0,63% | 0,31 | 49,28 | 48,96 | 48,84 | 49,28 | 11K | 7 |
17/07/2023 | 1,56% | 0,75 | 48,97 | 49,05 | 48,81 | 49,05 | 5K | 4 |
14/07/2023 | -2,19% | -1,08 | 48,22 | 48,37 | 48,10 | 48,43 | 58K | 11 |
13/07/2023 | 1,13% | 0,55 | 49,30 | 48,75 | 48,75 | 49,30 | 13K | 7 |
12/07/2023 | -3,45% | -1,74 | 48,75 | 49,32 | 48,75 | 49,39 | 107K | 38 |
11/07/2023 | 0,70% | 0,35 | 50,49 | 50,58 | 50,43 | 50,84 | 305K | 21 |
10/07/2023 | 0,84% | 0,42 | 50,14 | 49,69 | 49,60 | 50,14 | 2K | 11 |
07/07/2023 | -0,82% | -0,41 | 49,72 | 49,80 | 49,72 | 49,81 | 5K | 7 |
06/07/2023 | 1,07% | 0,53 | 50,13 | 49,77 | 49,64 | 50,24 | 67K | 22 |
05/07/2023 | -3,31% | -1,70 | 49,60 | 50,31 | 49,60 | 50,40 | 58K | 24 |
04/07/2023 | 0,98% | 0,50 | 51,30 | 51,29 | 51,29 | 51,40 | 513 | 6 |
03/07/2023 | -0,39% | -0,20 | 50,80 | 51,20 | 50,50 | 55,00 | 6K | 19 |
30/06/2023 | 2,47% | 1,23 | 51,00 | 49,77 | 49,56 | 51,00 | 254K | 15 |
29/06/2023 | 1,20% | 0,59 | 49,77 | 49,76 | 49,70 | 49,77 | 8K | 5 |
28/06/2023 | 1,09% | 0,53 | 49,18 | 49,01 | 49,01 | 49,42 | 58K | 12 |
27/06/2023 | 1,48% | 0,71 | 48,65 | 47,94 | 47,90 | 48,66 | 92K | 8 |
26/06/2023 | -0,19% | -0,09 | 47,94 | 48,04 | 47,92 | 48,36 | 142K | 23 |
23/06/2023 | -1,11% | -0,54 | 48,03 | 48,03 | 48,03 | 48,11 | 15K | 6 |
22/06/2023 | -0,37% | -0,18 | 48,57 | 48,60 | 48,57 | 48,60 | 2K | 3 |
21/06/2023 | -1,16% | -0,57 | 48,75 | 48,86 | 48,70 | 48,86 | 400K | 7 |
20/06/2023 | -0,10% | -0,05 | 49,32 | 49,37 | 49,32 | 49,63 | 12K | 7 |
19/06/2023 | -1,18% | -0,59 | 49,37 | 49,96 | 49,37 | 50,15 | 68K | 5 |
16/06/2023 | 1,01% | 0,50 | 49,96 | 50,00 | 49,96 | 50,43 | 354K | 134 |
15/06/2023 | 0,53% | 0,26 | 49,46 | 48,20 | 48,20 | 49,65 | 34K | 7 |
14/06/2023 | 0,16% | 0,08 | 49,20 | 49,65 | 49,20 | 49,65 | 18K | 9 |
13/06/2023 | 0,35% | 0,17 | 49,12 | 48,95 | 48,95 | 49,27 | 2K | 8 |
12/06/2023 | 0,84% | 0,41 | 48,95 | 48,65 | 48,20 | 49,02 | 4K | 12 |
09/06/2023 | -0,88% | -0,43 | 48,54 | 48,97 | 48,29 | 48,97 | 21K | 18 |
07/06/2023 | 0,51% | 0,25 | 48,97 | 48,92 | 48,80 | 49,27 | 19K | 12 |
06/06/2023 | -1,52% | -0,75 | 48,72 | 49,47 | 48,52 | 49,47 | 99K | 16 |
05/06/2023 | -0,62% | -0,31 | 49,47 | 49,44 | 49,20 | 49,62 | 7K | 23 |
02/06/2023 | -0,22% | -0,11 | 49,78 | 49,88 | 49,42 | 49,88 | 496K | 10 |
01/06/2023 | -0,91% | -0,46 | 49,89 | 50,01 | 49,64 | 50,26 | 3K | 5 |
31/05/2023 | -0,75% | -0,38 | 50,35 | 50,56 | 50,35 | 50,80 | 522K | 9 |
30/05/2023 | 1,97% | 0,98 | 50,73 | 50,45 | 50,43 | 50,83 | 34K | 11 |
29/05/2023 | 0,16% | 0,08 | 49,75 | 49,19 | 49,19 | 49,78 | 745 | 4 |
26/05/2023 | 0,51% | 0,25 | 49,67 | 49,78 | 49,67 | 49,96 | 190K | 12 |
25/05/2023 | 2,81% | 1,35 | 49,42 | 48,50 | 48,50 | 49,45 | 298K | 9 |
24/05/2023 | -0,85% | -0,41 | 48,07 | 48,21 | 47,77 | 48,21 | 29K | 9 |
23/05/2023 | 0,08% | 0,04 | 48,48 | 48,40 | 48,39 | 48,99 | 144K | 7 |
22/05/2023 | -1,34% | -0,66 | 48,44 | 48,79 | 48,40 | 48,79 | 4K | 6 |
19/05/2023 | - | - | 49,10 | 47,91 | 47,91 | 49,19 | 25K | 13 |
Date,Open,High,Low,Close,Volume
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
12-Sep-23,55.93,56.03,55.92,56.03,24892
11-Sep-23,56.86,56.86,55.62,55.92,67227
08-Sep-23,56.87,56.87,56.50,56.52,10921
06-Sep-23,57.24,57.24,56.93,57.10,62721
05-Sep-23,57.12,57.12,56.86,56.86,83479
04-Sep-23,55.27,56.71,55.27,56.71,12625
01-Sep-23,57.15,57.35,56.79,56.79,274715
31-Aug-23,56.56,56.83,56.56,56.66,47340
30-Aug-23,55.20,55.36,55.17,55.36,11507
29-Aug-23,54.92,55.25,54.78,54.89,292821
28-Aug-23,54.27,55.25,54.27,54.85,7711
25-Aug-23,55.00,55.00,53.99,54.27,597
24-Aug-23,54.01,54.19,54.01,54.05,10484
23-Aug-23,54.53,54.53,54.44,54.44,22627
22-Aug-23,55.10,55.10,54.70,54.89,56834
21-Aug-23,55.00,55.42,54.98,55.31,115514
18-Aug-23,55.41,55.41,54.68,55.00,26307
17-Aug-23,53.24,55.27,53.24,54.75,56520
16-Aug-23,53.09,53.09,52.61,52.76,35356
15-Aug-23,53.42,53.42,53.09,53.09,266112
14-Aug-23,52.94,54.37,52.94,53.31,34564
11-Aug-23,52.48,52.79,52.44,52.79,11489
10-Aug-23,52.01,52.01,52.01,52.01,104
09-Aug-23,49.77,52.40,49.77,52.19,279921
08-Aug-23,51.59,51.81,51.59,51.81,60971
07-Aug-23,51.82,51.82,51.72,51.80,10606
04-Aug-23,51.34,51.62,51.34,51.59,11610
03-Aug-23,51.20,51.96,51.20,51.96,3050
02-Aug-23,49.77,50.79,49.77,50.51,7581
01-Aug-23,49.03,50.56,49.03,50.37,268692
31-Jul-23,49.29,49.38,49.04,49.04,2506
28-Jul-23,48.99,49.41,48.99,49.29,2863
27-Jul-23,50.51,50.79,50.16,50.20,144866
26-Jul-23,51.19,51.19,50.19,50.51,75598
25-Jul-23,50.43,51.03,50.10,50.90,657877
24-Jul-23,50.25,50.46,50.05,50.17,546416
21-Jul-23,50.50,50.50,50.33,50.33,6756
20-Jul-23,50.14,50.70,50.14,50.21,60038
19-Jul-23,49.89,50.16,49.89,50.14,15387
18-Jul-23,48.96,49.28,48.84,49.28,10742
17-Jul-23,49.05,49.05,48.81,48.97,5337
14-Jul-23,48.37,48.43,48.10,48.22,57519
13-Jul-23,48.75,49.30,48.75,49.30,12631
12-Jul-23,49.32,49.39,48.75,48.75,106845
11-Jul-23,50.58,50.84,50.43,50.49,305062
10-Jul-23,49.69,50.14,49.60,50.14,2495
07-Jul-23,49.80,49.81,49.72,49.72,5270
06-Jul-23,49.77,50.24,49.64,50.13,67120
05-Jul-23,50.31,50.40,49.60,49.60,57941
04-Jul-23,51.29,51.40,51.29,51.30,513
03-Jul-23,51.20,55.00,50.50,50.80,5669
30-Jun-23,49.77,51.00,49.56,51.00,254441
29-Jun-23,49.76,49.77,49.70,49.77,8052
28-Jun-23,49.01,49.42,49.01,49.18,58122
27-Jun-23,47.94,48.66,47.90,48.65,92310
26-Jun-23,48.04,48.36,47.92,47.94,141849
23-Jun-23,48.03,48.11,48.03,48.03,14705
22-Jun-23,48.60,48.60,48.57,48.57,2138
21-Jun-23,48.86,48.86,48.70,48.75,399763
20-Jun-23,49.37,49.63,49.32,49.32,11542
19-Jun-23,49.96,50.15,49.37,49.37,67743
16-Jun-23,50.00,50.43,49.96,49.96,354200
15-Jun-23,48.20,49.65,48.20,49.46,34392
14-Jun-23,49.65,49.65,49.20,49.20,18149
13-Jun-23,48.95,49.27,48.95,49.12,1571
12-Jun-23,48.65,49.02,48.20,48.95,3854
09-Jun-23,48.97,48.97,48.29,48.54,21304
07-Jun-23,48.92,49.27,48.80,48.97,18999
06-Jun-23,49.47,49.47,48.52,48.72,99061
05-Jun-23,49.44,49.62,49.20,49.47,7133
02-Jun-23,49.88,49.88,49.42,49.78,495588
01-Jun-23,50.01,50.26,49.64,49.89,2552
31-May-23,50.56,50.80,50.35,50.35,521557
30-May-23,50.45,50.83,50.43,50.73,33827
29-May-23,49.19,49.78,49.19,49.75,745
26-May-23,49.78,49.96,49.67,49.67,190092
25-May-23,48.50,49.45,48.50,49.42,297808
24-May-23,48.21,48.21,47.77,48.07,29462
23-May-23,48.40,48.99,48.39,48.48,144432
22-May-23,48.79,48.79,48.40,48.44,3593
19-May-23,47.91,49.19,47.91,49.10,24843
*exoneração de responsabilidade e termos de uso