Cotação atual, histórico e gráfico do papel: CXRI11
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 | -0,76% | -0,60 | 78,40 | 77,02 | 77,02 | 78,95 | 27K | 21 |
| 28/11/2023 | -0,98% | -0,78 | 79,00 | 79,00 | 79,00 | 79,76 | 6K | 10 |
| 27/11/2023 | 0,35% | 0,28 | 79,78 | 79,51 | 78,90 | 79,78 | 309K | 17 |
| 24/11/2023 | -0,31% | -0,25 | 79,50 | 79,74 | 79,50 | 79,75 | 21K | 9 |
| 23/11/2023 | -0,08% | -0,06 | 79,75 | 80,66 | 79,50 | 80,67 | 11K | 21 |
| 22/11/2023 | -1,54% | -1,25 | 79,81 | 80,55 | 79,51 | 80,81 | 6K | 17 |
| 21/11/2023 | -0,54% | -0,44 | 81,06 | 81,49 | 78,50 | 81,60 | 18K | 34 |
| 20/11/2023 | 1,95% | 1,56 | 81,50 | 79,93 | 79,93 | 81,50 | 802 | 4 |
| 17/11/2023 | -0,09% | -0,07 | 79,94 | 79,57 | 79,57 | 79,94 | 5K | 9 |
| 16/11/2023 | -1,42% | -1,15 | 80,01 | 81,15 | 79,35 | 81,15 | 15K | 25 |
| 14/11/2023 | -0,39% | -0,32 | 81,16 | 81,48 | 81,16 | 81,48 | 731 | 3 |
|
|
| 13/11/2023 | 2,49% | 1,98 | 81,48 | 79,75 | 79,00 | 81,48 | 15K | 14 |
| 10/11/2023 | 0,08% | 0,06 | 79,50 | 79,61 | 79,50 | 81,61 | 2K | 7 |
| 09/11/2023 | 0,19% | 0,15 | 79,44 | 79,28 | 79,28 | 79,44 | 25K | 16 |
| 08/11/2023 | 0,13% | 0,10 | 79,29 | 77,97 | 77,97 | 79,29 | 14K | 25 |
| 07/11/2023 | 1,59% | 1,24 | 79,19 | 77,99 | 77,99 | 79,19 | 9K | 6 |
| 06/11/2023 | 0,04% | 0,03 | 77,95 | 77,92 | 77,00 | 79,28 | 24K | 16 |
| 03/11/2023 | -1,64% | -1,30 | 77,92 | 79,32 | 77,00 | 79,33 | 214K | 40 |
| 01/11/2023 | -0,88% | -0,70 | 79,22 | 79,89 | 79,22 | 80,16 | 6K | 12 |
| 31/10/2023 | -0,03% | -0,02 | 79,92 | 80,10 | 79,58 | 80,10 | 798 | 6 |
| 30/10/2023 | 0,36% | 0,29 | 79,94 | 79,50 | 78,65 | 79,94 | 14K | 15 |
| 27/10/2023 | -0,43% | -0,34 | 79,65 | 80,49 | 79,65 | 80,49 | 8K | 12 |
| 26/10/2023 | -0,01% | -0,01 | 79,99 | 79,99 | 79,99 | 79,99 | 3K | 6 |
| 25/10/2023 | 0,24% | 0,19 | 80,00 | 79,85 | 79,85 | 80,00 | 4K | 5 |
| 24/10/2023 | -0,27% | -0,22 | 79,81 | 80,03 | 79,81 | 80,10 | 6K | 9 |
| 23/10/2023 | 0,00% | 0,00 | 80,03 | 80,03 | 80,03 | 80,03 | 80 | 1 |
| 20/10/2023 | -1,17% | -0,95 | 80,03 | 80,98 | 79,86 | 80,98 | 15K | 7 |
| 19/10/2023 | 1,20% | 0,96 | 80,98 | 80,97 | 80,97 | 80,98 | 485 | 5 |
| 18/10/2023 | 0,03% | 0,02 | 80,02 | 80,00 | 80,00 | 80,98 | 13K | 10 |
| 17/10/2023 | -0,55% | -0,44 | 80,00 | 80,97 | 80,00 | 80,97 | 10K | 11 |
| 16/10/2023 | 1,31% | 1,04 | 80,44 | 80,51 | 79,26 | 80,51 | 4K | 11 |
| 13/10/2023 | 0,03% | 0,02 | 79,40 | 79,38 | 79,38 | 80,00 | 36K | 16 |
| 11/10/2023 | -0,53% | -0,42 | 79,38 | 79,89 | 79,27 | 80,02 | 5K | 19 |
| 10/10/2023 | -0,26% | -0,21 | 79,80 | 80,00 | 79,50 | 80,01 | 215K | 12 |
| 09/10/2023 | 0,00% | 0,00 | 80,01 | 79,87 | 79,00 | 80,01 | 8K | 16 |
| 06/10/2023 | 0,31% | 0,25 | 80,01 | 80,50 | 79,82 | 80,91 | 3K | 14 |
| 05/10/2023 | -1,59% | -1,29 | 79,76 | 81,14 | 79,75 | 81,14 | 6K | 19 |
| 04/10/2023 | -0,14% | -0,11 | 81,05 | 81,15 | 80,15 | 81,15 | 77K | 21 |
| 03/10/2023 | -0,54% | -0,44 | 81,16 | 81,02 | 79,71 | 81,17 | 19K | 24 |
| 02/10/2023 | 0,05% | 0,04 | 81,60 | 81,56 | 81,56 | 82,52 | 8K | 17 |
| 29/09/2023 | 0,32% | 0,26 | 81,56 | 81,98 | 79,24 | 81,98 | 214K | 14 |
| 28/09/2023 | 0,23% | 0,19 | 81,30 | 80,57 | 80,00 | 81,99 | 30K | 18 |
| 27/09/2023 | -1,43% | -1,18 | 81,11 | 82,29 | 79,24 | 82,49 | 21K | 32 |
| 26/09/2023 | 0,12% | 0,10 | 82,29 | 81,68 | 81,68 | 82,29 | 3K | 10 |
| 25/09/2023 | 0,15% | 0,12 | 82,19 | 81,31 | 78,02 | 82,19 | 18K | 25 |
| 22/09/2023 | -0,23% | -0,19 | 82,07 | 82,29 | 82,07 | 82,29 | 2K | 7 |
| 21/09/2023 | 0,00% | 0,00 | 82,26 | 82,49 | 82,26 | 82,50 | 3K | 9 |
| 20/09/2023 | 0,28% | 0,23 | 82,26 | 82,32 | 81,86 | 82,32 | 38K | 17 |
| 19/09/2023 | 0,04% | 0,03 | 82,03 | 82,05 | 82,02 | 82,33 | 28K | 26 |
| 18/09/2023 | 0,00% | 0,00 | 82,00 | 82,00 | 81,50 | 82,30 | 15K | 26 |
| 15/09/2023 | 0,37% | 0,30 | 82,00 | 82,49 | 82,00 | 82,49 | 658 | 2 |
| 14/09/2023 | -0,85% | -0,70 | 81,70 | 83,00 | 81,70 | 83,00 | 5K | 11 |
| 13/09/2023 | 0,00% | 0,00 | 82,40 | 82,86 | 82,39 | 82,86 | 11K | 13 |
| 12/09/2023 | 0,49% | 0,40 | 82,40 | 82,00 | 81,92 | 82,90 | 14K | 27 |
| 11/09/2023 | -0,02% | -0,02 | 82,00 | 83,01 | 82,00 | 83,44 | 231K | 25 |
| 08/09/2023 | -0,59% | -0,49 | 82,02 | 83,12 | 81,40 | 83,12 | 247K | 27 |
| 06/09/2023 | -1,16% | -0,97 | 82,51 | 82,51 | 82,50 | 82,55 | 148K | 17 |
| 05/09/2023 | -0,02% | -0,02 | 83,48 | 83,50 | 82,68 | 83,50 | 97K | 11 |
| 04/09/2023 | -1,63% | -1,38 | 83,50 | 83,30 | 82,94 | 83,50 | 84K | 11 |
| 01/09/2023 | 1,05% | 0,88 | 84,88 | 84,99 | 83,22 | 85,50 | 60K | 35 |
| 31/08/2023 | 0,86% | 0,72 | 84,00 | 84,49 | 83,31 | 84,50 | 2K | 9 |
| 30/08/2023 | -0,26% | -0,22 | 83,28 | 84,00 | 83,26 | 84,00 | 10K | 9 |
| 29/08/2023 | 0,53% | 0,44 | 83,50 | 83,49 | 83,49 | 83,50 | 2K | 7 |
| 28/08/2023 | 0,54% | 0,45 | 83,06 | 82,61 | 82,61 | 83,06 | 31K | 5 |
| 25/08/2023 | -0,98% | -0,82 | 82,61 | 82,63 | 82,61 | 82,63 | 9K | 4 |
| 24/08/2023 | 0,00% | 0,00 | 83,43 | 83,43 | 83,43 | 83,50 | 3K | 7 |
| 23/08/2023 | 0,06% | 0,05 | 83,43 | 83,38 | 83,38 | 83,43 | 13K | 6 |
| 22/08/2023 | -0,02% | -0,02 | 83,38 | 83,38 | 82,52 | 83,38 | 4K | 12 |
| 21/08/2023 | 1,09% | 0,90 | 83,40 | 83,42 | 82,45 | 83,44 | 5K | 9 |
| 18/08/2023 | -1,16% | -0,97 | 82,50 | 83,48 | 82,13 | 83,48 | 90K | 22 |
| 17/08/2023 | 0,01% | 0,01 | 83,47 | 83,46 | 82,01 | 83,47 | 741 | 4 |
| 16/08/2023 | 1,16% | 0,96 | 83,46 | 83,46 | 82,50 | 83,46 | 6K | 7 |
| 15/08/2023 | 0,30% | 0,25 | 82,50 | 83,48 | 82,47 | 83,48 | 6K | 9 |
| 14/08/2023 | -0,18% | -0,15 | 82,25 | 82,40 | 81,80 | 82,40 | 51K | 32 |
| 11/08/2023 | 0,68% | 0,56 | 82,40 | 82,00 | 81,76 | 83,49 | 109K | 20 |
| 10/08/2023 | 0,10% | 0,08 | 81,84 | 81,78 | 81,76 | 81,84 | 7K | 6 |
| 09/08/2023 | -0,29% | -0,24 | 81,76 | 82,17 | 81,76 | 83,50 | 20K | 20 |
| 08/08/2023 | 1,05% | 0,85 | 82,00 | 81,16 | 80,00 | 82,01 | 25K | 17 |
| 07/08/2023 | 0,93% | 0,75 | 81,15 | 80,40 | 80,40 | 81,15 | 13K | 16 |
| 04/08/2023 | 1,11% | 0,88 | 80,40 | 79,53 | 79,53 | 80,42 | 4K | 10 |
| 03/08/2023 | 0,66% | 0,52 | 79,52 | 79,50 | 79,49 | 80,01 | 36K | 14 |
| 02/08/2023 | -0,29% | -0,23 | 79,00 | 80,04 | 78,51 | 80,04 | 37K | 213 |
| 01/08/2023 | -1,06% | -0,85 | 79,23 | 80,10 | 79,02 | 80,10 | 34K | 212 |
| 31/07/2023 | 2,01% | 1,58 | 80,08 | 78,50 | 78,50 | 81,31 | 17K | 18 |
| 28/07/2023 | -0,63% | -0,50 | 78,50 | 78,51 | 78,50 | 79,02 | 26K | 196 |
| 27/07/2023 | -0,11% | -0,09 | 79,00 | 79,09 | 78,02 | 80,33 | 79K | 228 |
| 26/07/2023 | -2,10% | -1,70 | 79,09 | 80,77 | 79,00 | 80,77 | 26K | 212 |
| 25/07/2023 | -0,64% | -0,52 | 80,79 | 81,29 | 80,00 | 81,29 | 7K | 13 |
| 24/07/2023 | 1,64% | 1,31 | 81,31 | 80,00 | 79,04 | 81,42 | 30K | 15 |
| 21/07/2023 | 1,25% | 0,99 | 80,00 | 78,59 | 78,58 | 80,00 | 11K | 13 |
| 20/07/2023 | 0,00% | 0,00 | 79,01 | 79,01 | 78,56 | 79,01 | 8K | 7 |
| 19/07/2023 | 1,22% | 0,95 | 79,01 | 78,01 | 78,01 | 81,82 | 4K | 13 |
| 18/07/2023 | -2,45% | -1,96 | 78,06 | 79,00 | 78,06 | 83,00 | 10K | 21 |
| 17/07/2023 | 0,28% | 0,22 | 80,02 | 79,90 | 79,00 | 85,00 | 50K | 28 |
| 14/07/2023 | 1,01% | 0,80 | 79,80 | 79,39 | 79,00 | 79,80 | 13K | 16 |
| 13/07/2023 | -0,01% | -0,01 | 79,00 | 79,01 | 78,52 | 79,59 | 1K | 7 |
| 12/07/2023 | 1,15% | 0,90 | 79,01 | 78,50 | 78,50 | 79,01 | 11K | 8 |
| 11/07/2023 | -0,99% | -0,78 | 78,11 | 78,88 | 78,01 | 78,89 | 83K | 13 |
| 10/07/2023 | -0,39% | -0,31 | 78,89 | 79,20 | 78,00 | 79,20 | 32K | 13 |
| 07/07/2023 | 1,02% | 0,80 | 79,20 | 78,40 | 78,40 | 79,20 | 15K | 17 |
| 06/07/2023 | 0,03% | 0,02 | 78,40 | 78,34 | 78,34 | 78,40 | 17K | 17 |
| 05/07/2023 | 0,64% | 0,50 | 78,38 | 77,97 | 77,97 | 78,38 | 7K | 7 |
| 04/07/2023 | 0,21% | 0,16 | 77,88 | 77,12 | 76,27 | 77,88 | 25K | 12 |
| 03/07/2023 | -1,22% | -0,96 | 77,72 | 78,50 | 76,50 | 78,67 | 23K | 25 |
| 30/06/2023 | 3,53% | 2,68 | 78,68 | 76,00 | 76,00 | 78,70 | 14K | 15 |
| 29/06/2023 | 0,01% | 0,01 | 76,00 | 75,98 | 75,79 | 76,00 | 43K | 8 |
| 28/06/2023 | 0,72% | 0,54 | 75,99 | 77,00 | 73,11 | 77,00 | 454 | 4 |
| 27/06/2023 | 2,65% | 1,95 | 75,45 | 75,46 | 73,00 | 75,46 | 3M | 22 |
| 26/06/2023 | 0,00% | 0,00 | 73,50 | 75,52 | 73,50 | 75,52 | 20K | 10 |
| 23/06/2023 | 1,69% | 1,22 | 73,50 | 72,63 | 72,63 | 75,48 | 6K | 11 |
| 22/06/2023 | -1,14% | -0,83 | 72,28 | 75,30 | 72,28 | 75,50 | 600 | 5 |
| 21/06/2023 | 0,05% | 0,04 | 73,11 | 73,11 | 73,11 | 75,35 | 5K | 17 |
| 20/06/2023 | -2,66% | -2,00 | 73,07 | 75,10 | 72,10 | 75,10 | 6K | 60 |
| 19/06/2023 | 2,14% | 1,57 | 75,07 | 73,59 | 70,00 | 76,86 | 37K | 32 |
| 16/06/2023 | 2,01% | 1,45 | 73,50 | 72,05 | 72,05 | 73,50 | 69K | 11 |
| 15/06/2023 | 0,06% | 0,04 | 72,05 | 72,00 | 72,00 | 72,87 | 3K | 8 |
| 14/06/2023 | -1,36% | -0,99 | 72,01 | 72,12 | 72,01 | 72,90 | 3K | 6 |
| 13/06/2023 | 0,03% | 0,02 | 73,00 | 72,49 | 72,49 | 73,00 | 22K | 5 |
| 12/06/2023 | 0,66% | 0,48 | 72,98 | 72,99 | 72,10 | 72,99 | 3K | 5 |
| 09/06/2023 | -0,68% | -0,50 | 72,50 | 72,50 | 72,50 | 72,50 | 3K | 6 |
| 07/06/2023 | 1,39% | 1,00 | 73,00 | 72,00 | 72,00 | 73,01 | 79K | 19 |
| 06/06/2023 | 0,03% | 0,02 | 72,00 | 70,00 | 70,00 | 72,00 | 5K | 10 |
| 05/06/2023 | 3,08% | 2,15 | 71,98 | 69,00 | 69,00 | 72,00 | 1K | 7 |
| 02/06/2023 | 1,20% | 0,83 | 69,83 | 68,44 | 68,44 | 69,83 | 8K | 7 |
| 01/06/2023 | 1,44% | 0,98 | 69,00 | 68,15 | 68,10 | 69,01 | 32K | 9 |
| 31/05/2023 | -2,35% | -1,64 | 68,02 | 68,06 | 68,02 | 74,05 | 2K | 10 |
| 30/05/2023 | 1,71% | 1,17 | 69,66 | 68,40 | 68,40 | 69,66 | 9K | 8 |
| 29/05/2023 | 2,00% | 1,34 | 68,49 | 67,63 | 67,63 | 68,49 | 5K | 9 |
| 26/05/2023 | -5,56% | -3,95 | 67,15 | 71,09 | 66,90 | 74,85 | 5K | 24 |
| 25/05/2023 | 1,21% | 0,85 | 71,10 | 70,99 | 69,00 | 71,10 | 20K | 20 |
| 24/05/2023 | 0,73% | 0,51 | 70,25 | 69,72 | 69,72 | 70,57 | 17K | 9 |
| 23/05/2023 | -0,37% | -0,26 | 69,74 | 70,00 | 69,01 | 70,01 | 9K | 8 |
| 22/05/2023 | -0,28% | -0,20 | 70,00 | 70,19 | 69,01 | 70,19 | 7K | 13 |
| 19/05/2023 | - | - | 70,20 | 71,21 | 70,20 | 71,21 | 2K | 3 |
Date,Open,High,Low,Close,Volume
29-Nov-23,77.02,78.95,77.02,78.40,27119
28-Nov-23,79.00,79.76,79.00,79.00,6486
27-Nov-23,79.51,79.78,78.90,79.78,309093
24-Nov-23,79.74,79.75,79.50,79.50,21229
23-Nov-23,80.66,80.67,79.50,79.75,10532
22-Nov-23,80.55,80.81,79.51,79.81,6145
21-Nov-23,81.49,81.60,78.50,81.06,17665
20-Nov-23,79.93,81.50,79.93,81.50,802
17-Nov-23,79.57,79.94,79.57,79.94,5013
16-Nov-23,81.15,81.15,79.35,80.01,15172
14-Nov-23,81.48,81.48,81.16,81.16,731
13-Nov-23,79.75,81.48,79.00,81.48,15068
10-Nov-23,79.61,81.61,79.50,79.50,2078
09-Nov-23,79.28,79.44,79.28,79.44,25220
08-Nov-23,77.97,79.29,77.97,79.29,14231
07-Nov-23,77.99,79.19,77.99,79.19,8665
06-Nov-23,77.92,79.28,77.00,77.95,23660
03-Nov-23,79.32,79.33,77.00,77.92,214443
01-Nov-23,79.89,80.16,79.22,79.22,5955
31-Oct-23,80.10,80.10,79.58,79.92,798
30-Oct-23,79.50,79.94,78.65,79.94,14094
27-Oct-23,80.49,80.49,79.65,79.65,7793
26-Oct-23,79.99,79.99,79.99,79.99,3278
25-Oct-23,79.85,80.00,79.85,80.00,3839
24-Oct-23,80.03,80.10,79.81,79.81,5918
23-Oct-23,80.03,80.03,80.03,80.03,80
20-Oct-23,80.98,80.98,79.86,80.03,15044
19-Oct-23,80.97,80.98,80.97,80.98,485
18-Oct-23,80.00,80.98,80.00,80.02,12881
17-Oct-23,80.97,80.97,80.00,80.00,9589
16-Oct-23,80.51,80.51,79.26,80.44,3591
13-Oct-23,79.38,80.00,79.38,79.40,35500
11-Oct-23,79.89,80.02,79.27,79.38,4697
10-Oct-23,80.00,80.01,79.50,79.80,215267
09-Oct-23,79.87,80.01,79.00,80.01,7609
06-Oct-23,80.50,80.91,79.82,80.01,3050
05-Oct-23,81.14,81.14,79.75,79.76,6400
04-Oct-23,81.15,81.15,80.15,81.05,76916
03-Oct-23,81.02,81.17,79.71,81.16,19200
02-Oct-23,81.56,82.52,81.56,81.60,7853
29-Sep-23,81.98,81.98,79.24,81.56,214323
28-Sep-23,80.57,81.99,80.00,81.30,30417
27-Sep-23,82.29,82.49,79.24,81.11,21170
26-Sep-23,81.68,82.29,81.68,82.29,2956
25-Sep-23,81.31,82.19,78.02,82.19,18356
22-Sep-23,82.29,82.29,82.07,82.07,2300
21-Sep-23,82.49,82.50,82.26,82.26,2966
20-Sep-23,82.32,82.32,81.86,82.26,38270
19-Sep-23,82.05,82.33,82.02,82.03,28306
18-Sep-23,82.00,82.30,81.50,82.00,14838
15-Sep-23,82.49,82.49,82.00,82.00,658
14-Sep-23,83.00,83.00,81.70,81.70,4687
13-Sep-23,82.86,82.86,82.39,82.40,11400
12-Sep-23,82.00,82.90,81.92,82.40,14491
11-Sep-23,83.01,83.44,82.00,82.00,231463
08-Sep-23,83.12,83.12,81.40,82.02,246744
06-Sep-23,82.51,82.55,82.50,82.51,148022
05-Sep-23,83.50,83.50,82.68,83.48,96977
04-Sep-23,83.30,83.50,82.94,83.50,83668
01-Sep-23,84.99,85.50,83.22,84.88,60024
31-Aug-23,84.49,84.50,83.31,84.00,1855
30-Aug-23,84.00,84.00,83.26,83.28,10001
29-Aug-23,83.49,83.50,83.49,83.50,2170
28-Aug-23,82.61,83.06,82.61,83.06,31396
25-Aug-23,82.63,82.63,82.61,82.61,9252
24-Aug-23,83.43,83.50,83.43,83.43,2504
23-Aug-23,83.38,83.43,83.38,83.43,12508
22-Aug-23,83.38,83.38,82.52,83.38,4411
21-Aug-23,83.42,83.44,82.45,83.40,4670
18-Aug-23,83.48,83.48,82.13,82.50,89875
17-Aug-23,83.46,83.47,82.01,83.47,741
16-Aug-23,83.46,83.46,82.50,83.46,5667
15-Aug-23,83.48,83.48,82.47,82.50,5941
14-Aug-23,82.40,82.40,81.80,82.25,50963
11-Aug-23,82.00,83.49,81.76,82.40,109038
10-Aug-23,81.78,81.84,81.76,81.84,6623
09-Aug-23,82.17,83.50,81.76,81.76,19903
08-Aug-23,81.16,82.01,80.00,82.00,24599
07-Aug-23,80.40,81.15,80.40,81.15,13069
04-Aug-23,79.53,80.42,79.53,80.40,4091
03-Aug-23,79.50,80.01,79.49,79.52,35676
02-Aug-23,80.04,80.04,78.51,79.00,36879
01-Aug-23,80.10,80.10,79.02,79.23,33931
31-Jul-23,78.50,81.31,78.50,80.08,17484
28-Jul-23,78.51,79.02,78.50,78.50,25989
27-Jul-23,79.09,80.33,78.02,79.00,79176
26-Jul-23,80.77,80.77,79.00,79.09,25577
25-Jul-23,81.29,81.29,80.00,80.79,7108
24-Jul-23,80.00,81.42,79.04,81.31,29623
21-Jul-23,78.59,80.00,78.58,80.00,11396
20-Jul-23,79.01,79.01,78.56,79.01,8439
19-Jul-23,78.01,81.82,78.01,79.01,3643
18-Jul-23,79.00,83.00,78.06,78.06,9876
17-Jul-23,79.90,85.00,79.00,80.02,50030
14-Jul-23,79.39,79.80,79.00,79.80,13034
13-Jul-23,79.01,79.59,78.52,79.00,1424
12-Jul-23,78.50,79.01,78.50,79.01,10541
11-Jul-23,78.88,78.89,78.01,78.11,83438
10-Jul-23,79.20,79.20,78.00,78.89,32140
07-Jul-23,78.40,79.20,78.40,79.20,15185
06-Jul-23,78.34,78.40,78.34,78.40,17242
05-Jul-23,77.97,78.38,77.97,78.38,7018
04-Jul-23,77.12,77.88,76.27,77.88,25313
03-Jul-23,78.50,78.67,76.50,77.72,23237
30-Jun-23,76.00,78.70,76.00,78.68,13829
29-Jun-23,75.98,76.00,75.79,76.00,42919
28-Jun-23,77.00,77.00,73.11,75.99,454
27-Jun-23,75.46,75.46,73.00,75.45,2940330
26-Jun-23,75.52,75.52,73.50,73.50,20125
23-Jun-23,72.63,75.48,72.63,73.50,6164
22-Jun-23,75.30,75.50,72.28,72.28,600
21-Jun-23,73.11,75.35,73.11,73.11,4989
20-Jun-23,75.10,75.10,72.10,73.07,5592
19-Jun-23,73.59,76.86,70.00,75.07,37470
16-Jun-23,72.05,73.50,72.05,73.50,68994
15-Jun-23,72.00,72.87,72.00,72.05,3317
14-Jun-23,72.12,72.90,72.01,72.01,2610
13-Jun-23,72.49,73.00,72.49,73.00,22334
12-Jun-23,72.99,72.99,72.10,72.98,2699
09-Jun-23,72.50,72.50,72.50,72.50,2973
07-Jun-23,72.00,73.01,72.00,73.00,78970
06-Jun-23,70.00,72.00,70.00,72.00,4684
05-Jun-23,69.00,72.00,69.00,71.98,1478
02-Jun-23,68.44,69.83,68.44,69.83,8130
01-Jun-23,68.15,69.01,68.10,69.00,31589
31-May-23,68.06,74.05,68.02,68.02,2235
30-May-23,68.40,69.66,68.40,69.66,9248
29-May-23,67.63,68.49,67.63,68.49,5378
26-May-23,71.09,74.85,66.90,67.15,4653
25-May-23,70.99,71.10,69.00,71.10,19902
24-May-23,69.72,70.57,69.72,70.25,16807
23-May-23,70.00,70.01,69.01,69.74,9087
22-May-23,70.19,70.19,69.01,70.00,6680
19-May-23,71.21,71.21,70.20,70.20,2276
*exoneração de responsabilidade e termos de uso