Cotação atual, histórico e gráfico do papel: CTGP34
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 |
13/11/2024 | 0,51% | 0,34 | 66,80 | 66,46 | 66,46 | 67,40 | 43K | 47 |
12/11/2024 | -0,92% | -0,62 | 66,46 | 67,76 | 66,22 | 67,76 | 177K | 28 |
11/11/2024 | 2,10% | 1,38 | 67,08 | 67,28 | 66,68 | 67,66 | 955K | 956 |
08/11/2024 | 1,72% | 1,11 | 65,70 | 65,52 | 65,28 | 66,49 | 2M | 47 |
07/11/2024 | -1,33% | -0,87 | 64,59 | 65,46 | 64,00 | 65,46 | 577K | 45 |
06/11/2024 | 7,38% | 4,50 | 65,46 | 67,00 | 65,34 | 67,44 | 17M | 241 |
05/11/2024 | 0,94% | 0,57 | 60,96 | 60,20 | 60,20 | 61,26 | 157K | 30 |
|
04/11/2024 | -3,38% | -2,11 | 60,39 | 61,16 | 60,11 | 61,16 | 1M | 68 |
01/11/2024 | 0,24% | 0,15 | 62,50 | 62,35 | 61,24 | 65,74 | 186K | 1.005 |
31/10/2024 | 0,43% | 0,27 | 62,35 | 63,00 | 61,74 | 63,00 | 550K | 15 |
30/10/2024 | -0,11% | -0,07 | 62,08 | 62,15 | 61,89 | 62,84 | 186K | 35 |
29/10/2024 | 1,47% | 0,90 | 62,15 | 60,94 | 60,94 | 62,28 | 80K | 59 |
28/10/2024 | 3,64% | 2,15 | 61,25 | 60,00 | 60,00 | 61,25 | 3M | 60 |
25/10/2024 | -1,12% | -0,67 | 59,10 | 59,72 | 58,80 | 60,05 | 126K | 25 |
24/10/2024 | -0,38% | -0,23 | 59,77 | 60,16 | 59,57 | 60,16 | 31K | 12 |
23/10/2024 | -0,74% | -0,45 | 60,00 | 61,06 | 59,70 | 61,06 | 119K | 63 |
22/10/2024 | 2,93% | 1,72 | 60,45 | 58,49 | 58,49 | 60,45 | 95K | 17 |
21/10/2024 | -1,66% | -0,99 | 58,73 | 59,61 | 58,70 | 59,72 | 110K | 42 |
18/10/2024 | -1,34% | -0,81 | 59,72 | 60,50 | 59,52 | 60,50 | 68K | 69 |
17/10/2024 | 0,08% | 0,05 | 60,53 | 61,39 | 60,48 | 61,39 | 51K | 30 |
16/10/2024 | 1,84% | 1,09 | 60,48 | 59,40 | 59,40 | 61,99 | 7M | 744 |
15/10/2024 | -3,60% | -2,22 | 59,39 | 62,00 | 58,97 | 63,30 | 4M | 1.015 |
14/10/2024 | -0,24% | -0,15 | 61,61 | 61,92 | 61,49 | 62,03 | 4M | 16.317 |
11/10/2024 | 5,07% | 2,98 | 61,76 | 60,30 | 60,30 | 62,02 | 6M | 125 |
10/10/2024 | -1,56% | -0,93 | 58,78 | 60,00 | 58,78 | 60,00 | 42K | 22 |
09/10/2024 | 2,03% | 1,19 | 59,71 | 58,53 | 58,53 | 59,80 | 89K | 35 |
08/10/2024 | 2,18% | 1,25 | 58,52 | 57,51 | 57,46 | 58,52 | 42K | 220 |
07/10/2024 | 0,54% | 0,31 | 57,27 | 57,35 | 56,88 | 57,40 | 39K | 22 |
04/10/2024 | 2,30% | 1,28 | 56,96 | 56,70 | 56,39 | 57,23 | 506K | 39 |
03/10/2024 | -1,03% | -0,58 | 55,68 | 56,26 | 55,68 | 56,34 | 15K | 14 |
02/10/2024 | -0,07% | -0,04 | 56,26 | 56,30 | 56,00 | 56,52 | 274K | 17 |
01/10/2024 | -0,81% | -0,46 | 56,30 | 56,76 | 55,79 | 56,76 | 294K | 33 |
30/09/2024 | 1,61% | 0,90 | 56,76 | 56,10 | 55,94 | 56,82 | 21K | 20 |
27/09/2024 | -0,68% | -0,38 | 55,86 | 56,24 | 55,86 | 56,59 | 11K | 11 |
26/09/2024 | 2,24% | 1,23 | 56,24 | 55,32 | 55,19 | 56,24 | 1M | 30 |
25/09/2024 | -1,20% | -0,67 | 55,01 | 55,80 | 54,93 | 55,80 | 22K | 21 |
24/09/2024 | -3,35% | -1,93 | 55,68 | 57,06 | 55,60 | 57,06 | 93K | 50 |
23/09/2024 | 1,03% | 0,59 | 57,61 | 57,02 | 57,02 | 58,00 | 136K | 39 |
20/09/2024 | 0,32% | 0,18 | 57,02 | 56,84 | 56,62 | 57,02 | 16K | 24 |
19/09/2024 | 4,50% | 2,45 | 56,84 | 55,00 | 55,00 | 57,25 | 461K | 56 |
18/09/2024 | 0,41% | 0,22 | 54,39 | 54,50 | 54,01 | 55,00 | 37K | 34 |
17/09/2024 | 0,80% | 0,43 | 54,17 | 54,00 | 53,86 | 54,50 | 59K | 28 |
16/09/2024 | 0,71% | 0,38 | 53,74 | 53,90 | 53,34 | 53,95 | 59K | 19 |
13/09/2024 | -0,24% | -0,13 | 53,36 | 54,33 | 53,30 | 54,33 | 12K | 44 |
12/09/2024 | -0,24% | -0,13 | 53,49 | 54,33 | 53,49 | 54,41 | 120K | 15 |
11/09/2024 | -1,32% | -0,72 | 53,62 | 54,34 | 53,09 | 54,34 | 274K | 63 |
10/09/2024 | -1,58% | -0,87 | 54,34 | 55,21 | 53,44 | 55,21 | 43K | 52 |
09/09/2024 | 0,38% | 0,21 | 55,21 | 55,01 | 54,48 | 56,75 | 29K | 245 |
06/09/2024 | -2,57% | -1,45 | 55,00 | 56,27 | 54,83 | 56,49 | 39K | 58 |
05/09/2024 | -0,83% | -0,47 | 56,45 | 57,19 | 56,17 | 57,71 | 269K | 34 |
04/09/2024 | -0,87% | -0,50 | 56,92 | 58,00 | 56,73 | 58,14 | 107K | 104 |
03/09/2024 | -1,48% | -0,86 | 57,42 | 58,00 | 57,34 | 58,31 | 333K | 88 |
02/09/2024 | 0,09% | 0,05 | 58,28 | 55,80 | 55,49 | 60,00 | 275K | 35 |
30/08/2024 | 0,21% | 0,12 | 58,23 | 58,69 | 57,91 | 59,16 | 351K | 1.422 |
29/08/2024 | 1,82% | 1,04 | 58,11 | 55,94 | 55,94 | 58,44 | 42K | 22 |
28/08/2024 | 1,30% | 0,73 | 57,07 | 56,79 | 56,60 | 57,07 | 18K | 15 |
27/08/2024 | -0,09% | -0,05 | 56,34 | 55,91 | 55,91 | 56,98 | 23K | 28 |
26/08/2024 | -0,84% | -0,48 | 56,39 | 57,44 | 56,38 | 57,44 | 181K | 32 |
23/08/2024 | 0,90% | 0,51 | 56,87 | 56,38 | 56,04 | 57,23 | 41K | 22 |
22/08/2024 | 1,94% | 1,07 | 56,36 | 56,10 | 55,70 | 56,50 | 62K | 28 |
21/08/2024 | -1,04% | -0,58 | 55,29 | 55,41 | 54,66 | 55,93 | 177K | 48 |
20/08/2024 | 0,04% | 0,02 | 55,87 | 55,85 | 55,56 | 56,00 | 79K | 32 |
19/08/2024 | -0,46% | -0,26 | 55,85 | 56,68 | 55,38 | 56,68 | 65K | 33 |
16/08/2024 | 1,48% | 0,82 | 56,11 | 55,29 | 54,61 | 56,11 | 189K | 35 |
15/08/2024 | 2,39% | 1,29 | 55,29 | 55,05 | 55,05 | 55,50 | 4M | 56 |
14/08/2024 | 2,04% | 1,08 | 54,00 | 53,05 | 53,00 | 54,25 | 36K | 69 |
13/08/2024 | -0,06% | -0,03 | 52,92 | 53,07 | 52,80 | 53,39 | 37K | 48 |
12/08/2024 | -0,82% | -0,44 | 52,95 | 53,00 | 52,95 | 53,55 | 13K | 26 |
09/08/2024 | -0,91% | -0,49 | 53,39 | 53,30 | 53,10 | 53,60 | 54K | 33 |
08/08/2024 | 1,93% | 1,02 | 53,88 | 51,80 | 51,80 | 54,35 | 124K | 979 |
07/08/2024 | -0,58% | -0,31 | 52,86 | 53,19 | 52,47 | 54,49 | 49K | 43 |
06/08/2024 | -0,82% | -0,44 | 53,17 | 53,60 | 53,17 | 54,00 | 1M | 45 |
05/08/2024 | -4,13% | -2,31 | 53,61 | 52,97 | 51,42 | 54,15 | 668K | 410 |
02/08/2024 | -7,40% | -4,47 | 55,92 | 57,02 | 55,34 | 57,58 | 234K | 130 |
01/08/2024 | -1,92% | -1,18 | 60,39 | 62,00 | 59,45 | 62,00 | 1M | 107 |
31/07/2024 | -0,47% | -0,29 | 61,57 | 60,64 | 60,64 | 62,12 | 480K | 90 |
30/07/2024 | 2,45% | 1,48 | 61,86 | 61,80 | 61,26 | 62,40 | 5M | 133 |
29/07/2024 | -1,79% | -1,10 | 60,38 | 61,63 | 60,11 | 61,63 | 146K | 133 |
26/07/2024 | 0,87% | 0,53 | 61,48 | 61,40 | 61,11 | 61,70 | 3M | 56 |
25/07/2024 | 1,85% | 1,11 | 60,95 | 60,31 | 59,71 | 61,48 | 3M | 129 |
24/07/2024 | -0,98% | -0,59 | 59,84 | 60,43 | 59,84 | 60,43 | 72K | 19 |
23/07/2024 | 1,21% | 0,72 | 60,43 | 59,84 | 59,84 | 60,48 | 26K | 45 |
22/07/2024 | -1,94% | -1,18 | 59,71 | 60,68 | 59,46 | 60,68 | 253K | 53 |
19/07/2024 | 0,30% | 0,18 | 60,89 | 60,41 | 59,80 | 61,02 | 4M | 81 |
18/07/2024 | -1,70% | -1,05 | 60,71 | 60,57 | 60,56 | 62,46 | 42K | 55 |
17/07/2024 | 1,53% | 0,93 | 61,76 | 61,20 | 61,02 | 62,04 | 7M | 140 |
16/07/2024 | 2,60% | 1,54 | 60,83 | 59,06 | 58,59 | 61,15 | 2M | 93 |
15/07/2024 | 1,18% | 0,69 | 59,29 | 58,63 | 58,27 | 59,59 | 9M | 204 |
12/07/2024 | -1,41% | -0,84 | 58,60 | 60,50 | 57,50 | 61,20 | 1M | 126 |
11/07/2024 | -1,65% | -1,00 | 59,44 | 60,44 | 59,17 | 60,44 | 1M | 49 |
10/07/2024 | 0,77% | 0,46 | 60,44 | 59,98 | 59,69 | 60,44 | 135K | 26 |
09/07/2024 | 1,70% | 1,00 | 59,98 | 59,10 | 58,98 | 60,22 | 4M | 702 |
08/07/2024 | 0,99% | 0,58 | 58,98 | 58,26 | 58,26 | 59,26 | 2M | 737 |
05/07/2024 | -1,28% | -0,76 | 58,40 | 59,14 | 58,12 | 59,27 | 218K | 31 |
04/07/2024 | -2,09% | -1,26 | 59,16 | 59,36 | 58,73 | 59,68 | 4K | 14 |
03/07/2024 | -1,11% | -0,68 | 60,42 | 60,84 | 59,63 | 60,84 | 95K | 44 |
02/07/2024 | 2,23% | 1,33 | 61,10 | 59,77 | 59,77 | 61,68 | 287K | 42 |
01/07/2024 | 1,43% | 0,84 | 59,77 | 58,94 | 58,79 | 59,77 | 447K | 42 |
28/06/2024 | 4,26% | 2,41 | 58,93 | 56,90 | 56,90 | 59,00 | 118K | 61 |
27/06/2024 | 0,36% | 0,20 | 56,52 | 56,40 | 56,03 | 56,80 | 14K | 21 |
26/06/2024 | 0,66% | 0,37 | 56,32 | 56,00 | 55,53 | 56,36 | 49K | 56 |
25/06/2024 | 0,94% | 0,52 | 55,95 | 54,19 | 54,19 | 55,95 | 362K | 4.452 |
24/06/2024 | 2,04% | 1,11 | 55,43 | 54,32 | 53,86 | 55,43 | 117K | 299 |
21/06/2024 | -1,67% | -0,92 | 54,32 | 55,24 | 53,99 | 55,24 | 104K | 22 |
20/06/2024 | 0,02% | 0,01 | 55,24 | 55,35 | 54,33 | 55,35 | 237K | 3.118 |
19/06/2024 | -0,05% | -0,03 | 55,23 | 55,26 | 52,00 | 55,88 | 110K | 1.364 |
18/06/2024 | 1,73% | 0,94 | 55,26 | 54,43 | 54,05 | 55,50 | 41K | 373 |
17/06/2024 | 2,61% | 1,38 | 54,32 | 53,19 | 53,19 | 54,52 | 225K | 22 |
14/06/2024 | -2,09% | -1,13 | 52,94 | 53,53 | 52,61 | 53,53 | 473K | 334 |
13/06/2024 | -0,24% | -0,13 | 54,07 | 54,20 | 53,40 | 54,20 | 271K | 576 |
12/06/2024 | 2,65% | 1,40 | 54,20 | 53,35 | 53,35 | 55,00 | 186K | 571 |
11/06/2024 | -3,65% | -2,00 | 52,80 | 53,54 | 52,65 | 53,61 | 544K | 347 |
10/06/2024 | -0,47% | -0,26 | 54,80 | 55,06 | 54,30 | 55,29 | 535K | 2.639 |
07/06/2024 | 1,42% | 0,77 | 55,06 | 54,58 | 54,20 | 55,06 | 50K | 31 |
06/06/2024 | -0,55% | -0,30 | 54,29 | 54,02 | 53,56 | 54,29 | 15K | 13 |
05/06/2024 | 1,41% | 0,76 | 54,59 | 53,84 | 53,81 | 54,59 | 97K | 37 |
04/06/2024 | -0,31% | -0,17 | 53,83 | 52,92 | 52,92 | 54,25 | 48K | 12 |
03/06/2024 | -0,64% | -0,35 | 54,00 | 54,35 | 53,54 | 54,75 | 15K | 26 |
31/05/2024 | 0,82% | 0,44 | 54,35 | 53,92 | 53,77 | 54,35 | 62K | 27 |
29/05/2024 | 0,22% | 0,12 | 53,91 | 53,79 | 52,97 | 53,91 | 122K | 23 |
28/05/2024 | -1,65% | -0,90 | 53,79 | 54,54 | 53,65 | 54,54 | 89K | 35 |
27/05/2024 | -0,22% | -0,12 | 54,69 | 54,90 | 51,98 | 54,90 | 85K | 33 |
24/05/2024 | 1,03% | 0,56 | 54,81 | 52,94 | 52,94 | 56,90 | 78K | 175 |
23/05/2024 | -1,13% | -0,62 | 54,25 | 54,57 | 53,98 | 54,65 | 35K | 20 |
22/05/2024 | -1,42% | -0,79 | 54,87 | 55,26 | 54,67 | 55,80 | 106K | 58 |
21/05/2024 | 4,13% | 2,21 | 55,66 | 53,95 | 53,95 | 55,66 | 65K | 26 |
20/05/2024 | -1,94% | -1,06 | 53,45 | 54,51 | 53,45 | 54,94 | 275K | 60 |
17/05/2024 | -0,75% | -0,41 | 54,51 | 55,14 | 54,40 | 55,14 | 101K | 21 |
16/05/2024 | -0,05% | -0,03 | 54,92 | 53,94 | 53,94 | 55,05 | 88K | 33 |
15/05/2024 | 0,94% | 0,51 | 54,95 | 54,84 | 54,50 | 55,05 | 74K | 22 |
14/05/2024 | 0,07% | 0,04 | 54,44 | 54,40 | 54,40 | 54,66 | 5K | 12 |
13/05/2024 | -0,24% | -0,13 | 54,40 | 54,65 | 54,40 | 54,79 | 44K | 26 |
10/05/2024 | 0,78% | 0,42 | 54,53 | 54,54 | 54,11 | 54,70 | 534K | 295 |
09/05/2024 | - | - | 54,11 | 54,00 | 53,53 | 54,60 | 184K | 16 |
Date,Open,High,Low,Close,Volume
13-Nov-24,66.46,67.40,66.46,66.80,43459
12-Nov-24,67.76,67.76,66.22,66.46,177135
11-Nov-24,67.28,67.66,66.68,67.08,955160
08-Nov-24,65.52,66.49,65.28,65.70,2085327
07-Nov-24,65.46,65.46,64.00,64.59,577199
06-Nov-24,67.00,67.44,65.34,65.46,16633082
05-Nov-24,60.20,61.26,60.20,60.96,156928
04-Nov-24,61.16,61.16,60.11,60.39,1048311
01-Nov-24,62.35,65.74,61.24,62.50,186258
31-Oct-24,63.00,63.00,61.74,62.35,550203
30-Oct-24,62.15,62.84,61.89,62.08,185671
29-Oct-24,60.94,62.28,60.94,62.15,79666
28-Oct-24,60.00,61.25,60.00,61.25,2946798
25-Oct-24,59.72,60.05,58.80,59.10,125976
24-Oct-24,60.16,60.16,59.57,59.77,31056
23-Oct-24,61.06,61.06,59.70,60.00,119497
22-Oct-24,58.49,60.45,58.49,60.45,95491
21-Oct-24,59.61,59.72,58.70,58.73,109545
18-Oct-24,60.50,60.50,59.52,59.72,67506
17-Oct-24,61.39,61.39,60.48,60.53,51443
16-Oct-24,59.40,61.99,59.40,60.48,7487361
15-Oct-24,62.00,63.30,58.97,59.39,4103482
14-Oct-24,61.92,62.03,61.49,61.61,4080047
11-Oct-24,60.30,62.02,60.30,61.76,6106586
10-Oct-24,60.00,60.00,58.78,58.78,41857
09-Oct-24,58.53,59.80,58.53,59.71,88703
08-Oct-24,57.51,58.52,57.46,58.52,41665
07-Oct-24,57.35,57.40,56.88,57.27,39088
04-Oct-24,56.70,57.23,56.39,56.96,505967
03-Oct-24,56.26,56.34,55.68,55.68,14704
02-Oct-24,56.30,56.52,56.00,56.26,273588
01-Oct-24,56.76,56.76,55.79,56.30,293949
30-Sep-24,56.10,56.82,55.94,56.76,20827
27-Sep-24,56.24,56.59,55.86,55.86,10979
26-Sep-24,55.32,56.24,55.19,56.24,1029578
25-Sep-24,55.80,55.80,54.93,55.01,21968
24-Sep-24,57.06,57.06,55.60,55.68,93028
23-Sep-24,57.02,58.00,57.02,57.61,135695
20-Sep-24,56.84,57.02,56.62,57.02,15548
19-Sep-24,55.00,57.25,55.00,56.84,460596
18-Sep-24,54.50,55.00,54.01,54.39,36613
17-Sep-24,54.00,54.50,53.86,54.17,58861
16-Sep-24,53.90,53.95,53.34,53.74,59344
13-Sep-24,54.33,54.33,53.30,53.36,12496
12-Sep-24,54.33,54.41,53.49,53.49,119593
11-Sep-24,54.34,54.34,53.09,53.62,273807
10-Sep-24,55.21,55.21,53.44,54.34,43473
09-Sep-24,55.01,56.75,54.48,55.21,29002
06-Sep-24,56.27,56.49,54.83,55.00,38877
05-Sep-24,57.19,57.71,56.17,56.45,268713
04-Sep-24,58.00,58.14,56.73,56.92,106831
03-Sep-24,58.00,58.31,57.34,57.42,333208
02-Sep-24,55.80,60.00,55.49,58.28,274637
30-Aug-24,58.69,59.16,57.91,58.23,350982
29-Aug-24,55.94,58.44,55.94,58.11,42268
28-Aug-24,56.79,57.07,56.60,57.07,17675
27-Aug-24,55.91,56.98,55.91,56.34,23411
26-Aug-24,57.44,57.44,56.38,56.39,180775
23-Aug-24,56.38,57.23,56.04,56.87,40707
22-Aug-24,56.10,56.50,55.70,56.36,62194
21-Aug-24,55.41,55.93,54.66,55.29,177236
20-Aug-24,55.85,56.00,55.56,55.87,79450
19-Aug-24,56.68,56.68,55.38,55.85,64508
16-Aug-24,55.29,56.11,54.61,56.11,188889
15-Aug-24,55.05,55.50,55.05,55.29,3585145
14-Aug-24,53.05,54.25,53.00,54.00,36394
13-Aug-24,53.07,53.39,52.80,52.92,37474
12-Aug-24,53.00,53.55,52.95,52.95,12543
09-Aug-24,53.30,53.60,53.10,53.39,53596
08-Aug-24,51.80,54.35,51.80,53.88,124348
07-Aug-24,53.19,54.49,52.47,52.86,48787
06-Aug-24,53.60,54.00,53.17,53.17,1482470
05-Aug-24,52.97,54.15,51.42,53.61,668280
02-Aug-24,57.02,57.58,55.34,55.92,233673
01-Aug-24,62.00,62.00,59.45,60.39,1218362
31-Jul-24,60.64,62.12,60.64,61.57,480003
30-Jul-24,61.80,62.40,61.26,61.86,5219627
29-Jul-24,61.63,61.63,60.11,60.38,146233
26-Jul-24,61.40,61.70,61.11,61.48,2587240
25-Jul-24,60.31,61.48,59.71,60.95,3309292
24-Jul-24,60.43,60.43,59.84,59.84,72176
23-Jul-24,59.84,60.48,59.84,60.43,25881
22-Jul-24,60.68,60.68,59.46,59.71,253343
19-Jul-24,60.41,61.02,59.80,60.89,3975632
18-Jul-24,60.57,62.46,60.56,60.71,41727
17-Jul-24,61.20,62.04,61.02,61.76,6750011
16-Jul-24,59.06,61.15,58.59,60.83,1555178
15-Jul-24,58.63,59.59,58.27,59.29,9016705
12-Jul-24,60.50,61.20,57.50,58.60,1222492
11-Jul-24,60.44,60.44,59.17,59.44,1138520
10-Jul-24,59.98,60.44,59.69,60.44,135341
09-Jul-24,59.10,60.22,58.98,59.98,3532813
08-Jul-24,58.26,59.26,58.26,58.98,2281561
05-Jul-24,59.14,59.27,58.12,58.40,218207
04-Jul-24,59.36,59.68,58.73,59.16,3627
03-Jul-24,60.84,60.84,59.63,60.42,95165
02-Jul-24,59.77,61.68,59.77,61.10,287323
01-Jul-24,58.94,59.77,58.79,59.77,447351
28-Jun-24,56.90,59.00,56.90,58.93,117520
27-Jun-24,56.40,56.80,56.03,56.52,13732
26-Jun-24,56.00,56.36,55.53,56.32,49161
25-Jun-24,54.19,55.95,54.19,55.95,362205
24-Jun-24,54.32,55.43,53.86,55.43,117123
21-Jun-24,55.24,55.24,53.99,54.32,103825
20-Jun-24,55.35,55.35,54.33,55.24,236540
19-Jun-24,55.26,55.88,52.00,55.23,109805
18-Jun-24,54.43,55.50,54.05,55.26,41335
17-Jun-24,53.19,54.52,53.19,54.32,225209
14-Jun-24,53.53,53.53,52.61,52.94,472774
13-Jun-24,54.20,54.20,53.40,54.07,271279
12-Jun-24,53.35,55.00,53.35,54.20,186035
11-Jun-24,53.54,53.61,52.65,52.80,544424
10-Jun-24,55.06,55.29,54.30,54.80,534893
07-Jun-24,54.58,55.06,54.20,55.06,50175
06-Jun-24,54.02,54.29,53.56,54.29,14776
05-Jun-24,53.84,54.59,53.81,54.59,96697
04-Jun-24,52.92,54.25,52.92,53.83,48256
03-Jun-24,54.35,54.75,53.54,54.00,15259
31-May-24,53.92,54.35,53.77,54.35,61683
29-May-24,53.79,53.91,52.97,53.91,121514
28-May-24,54.54,54.54,53.65,53.79,89363
27-May-24,54.90,54.90,51.98,54.69,85337
24-May-24,52.94,56.90,52.94,54.81,78003
23-May-24,54.57,54.65,53.98,54.25,34600
22-May-24,55.26,55.80,54.67,54.87,105554
21-May-24,53.95,55.66,53.95,55.66,65289
20-May-24,54.51,54.94,53.45,53.45,275021
17-May-24,55.14,55.14,54.40,54.51,101164
16-May-24,53.94,55.05,53.94,54.92,88211
15-May-24,54.84,55.05,54.50,54.95,74338
14-May-24,54.40,54.66,54.40,54.44,5019
13-May-24,54.65,54.79,54.40,54.40,43753
10-May-24,54.54,54.70,54.11,54.53,534182
09-May-24,54.00,54.60,53.53,54.11,183599
*exoneração de responsabilidade e termos de uso