Cotação atual, histórico e gráfico do papel: DIVO11
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 |
| 08/12/2023 | 0,96% | 0,82 | 86,42 | 85,99 | 85,58 | 86,60 | 1M | 245 |
| 07/12/2023 | -0,12% | -0,10 | 85,60 | 85,81 | 85,60 | 86,19 | 1M | 172 |
| 06/12/2023 | -0,72% | -0,62 | 85,70 | 86,36 | 85,70 | 89,35 | 1M | 497 |
| 05/12/2023 | 0,40% | 0,34 | 86,32 | 86,05 | 85,92 | 86,57 | 1M | 1.053 |
| 04/12/2023 | -0,43% | -0,37 | 85,98 | 86,27 | 85,87 | 86,35 | 5M | 1.967 |
| 01/12/2023 | 0,29% | 0,25 | 86,35 | 86,10 | 86,05 | 86,75 | 3M | 204 |
| 30/11/2023 | 0,58% | 0,50 | 86,10 | 86,31 | 85,54 | 86,46 | 866K | 1.273 |
| 29/11/2023 | -0,35% | -0,30 | 85,60 | 86,30 | 85,60 | 86,45 | 3M | 155 |
| 28/11/2023 | 0,64% | 0,55 | 85,90 | 85,36 | 85,36 | 86,33 | 2M | 409 |
| 27/11/2023 | 0,23% | 0,20 | 85,35 | 85,28 | 85,21 | 85,61 | 590K | 202 |
| 24/11/2023 | -0,87% | -0,75 | 85,15 | 85,76 | 85,09 | 85,76 | 503K | 98 |
|
|
| 23/11/2023 | 0,06% | 0,05 | 85,90 | 85,84 | 85,84 | 86,28 | 400K | 98 |
| 22/11/2023 | 0,00% | 0,00 | 85,85 | 86,30 | 85,48 | 86,79 | 731K | 131 |
| 21/11/2023 | -0,08% | -0,07 | 85,85 | 85,95 | 85,54 | 86,20 | 3M | 387 |
| 20/11/2023 | 0,20% | 0,17 | 85,92 | 86,40 | 85,67 | 86,40 | 2M | 638 |
| 17/11/2023 | -0,12% | -0,10 | 85,75 | 85,95 | 85,72 | 86,37 | 964K | 930 |
| 16/11/2023 | 1,30% | 1,10 | 85,85 | 84,85 | 84,62 | 86,89 | 7M | 776 |
| 14/11/2023 | 2,11% | 1,75 | 84,75 | 83,50 | 83,42 | 84,95 | 5M | 286 |
| 13/11/2023 | 0,02% | 0,02 | 83,00 | 82,89 | 82,45 | 83,17 | 905K | 315 |
| 10/11/2023 | 1,32% | 1,08 | 82,98 | 82,11 | 82,01 | 83,26 | 4M | 859 |
| 09/11/2023 | -0,22% | -0,18 | 81,90 | 82,26 | 81,51 | 82,66 | 480K | 440 |
| 08/11/2023 | -0,09% | -0,07 | 82,08 | 82,45 | 81,80 | 82,51 | 641K | 438 |
| 07/11/2023 | 0,53% | 0,43 | 82,15 | 81,71 | 81,71 | 82,41 | 613K | 130 |
| 06/11/2023 | 0,81% | 0,66 | 81,72 | 81,08 | 81,06 | 81,90 | 2M | 480 |
| 03/11/2023 | 2,35% | 1,86 | 81,06 | 80,40 | 80,40 | 81,41 | 2M | 210 |
| 01/11/2023 | 1,76% | 1,37 | 79,20 | 78,20 | 78,20 | 79,65 | 2M | 1.170 |
| 31/10/2023 | 0,23% | 0,18 | 77,83 | 78,00 | 77,34 | 78,19 | 1M | 5.166 |
| 30/10/2023 | -0,51% | -0,40 | 77,65 | 78,38 | 77,46 | 78,57 | 895K | 308 |
| 27/10/2023 | -0,94% | -0,74 | 78,05 | 79,50 | 77,89 | 79,50 | 516K | 816 |
| 26/10/2023 | 1,47% | 1,14 | 78,79 | 78,29 | 77,65 | 79,47 | 1M | 1.195 |
| 25/10/2023 | -0,70% | -0,55 | 77,65 | 78,30 | 77,60 | 78,69 | 1M | 953 |
| 24/10/2023 | 0,57% | 0,44 | 78,20 | 78,50 | 77,76 | 78,70 | 662K | 1.006 |
| 23/10/2023 | -0,22% | -0,17 | 77,76 | 77,93 | 77,40 | 78,57 | 27M | 1.594 |
| 20/10/2023 | -0,60% | -0,47 | 77,93 | 78,30 | 77,56 | 78,48 | 27M | 397 |
| 19/10/2023 | 0,19% | 0,15 | 78,40 | 78,30 | 78,30 | 79,30 | 30M | 383 |
| 18/10/2023 | -1,30% | -1,03 | 78,25 | 78,80 | 78,17 | 78,95 | 1M | 4.472 |
| 17/10/2023 | -0,69% | -0,55 | 79,28 | 79,83 | 79,26 | 80,04 | 907K | 191 |
| 16/10/2023 | 0,67% | 0,53 | 79,83 | 80,00 | 79,64 | 80,09 | 1M | 222 |
| 13/10/2023 | -0,95% | -0,76 | 79,30 | 80,06 | 79,30 | 80,11 | 5M | 176 |
| 11/10/2023 | 0,23% | 0,18 | 80,06 | 80,08 | 79,73 | 80,39 | 502K | 89 |
| 10/10/2023 | 0,92% | 0,73 | 79,88 | 79,36 | 79,36 | 80,40 | 21M | 526 |
| 09/10/2023 | 0,56% | 0,44 | 79,15 | 78,71 | 77,61 | 79,23 | 564K | 182 |
| 06/10/2023 | 0,47% | 0,37 | 78,71 | 79,00 | 77,50 | 79,00 | 1M | 184 |
| 05/10/2023 | -0,42% | -0,33 | 78,34 | 78,68 | 78,01 | 79,16 | 475K | 143 |
| 04/10/2023 | -0,42% | -0,33 | 78,67 | 79,02 | 78,56 | 79,28 | 852K | 194 |
| 03/10/2023 | -1,04% | -0,83 | 79,00 | 79,53 | 78,71 | 79,87 | 2M | 268 |
| 02/10/2023 | -0,62% | -0,50 | 79,83 | 81,05 | 79,68 | 81,05 | 667K | 1.181 |
| 29/09/2023 | 0,29% | 0,23 | 80,33 | 81,19 | 80,00 | 81,25 | 2M | 309 |
| 28/09/2023 | 0,91% | 0,72 | 80,10 | 79,38 | 79,35 | 80,25 | 485K | 130 |
| 27/09/2023 | -0,33% | -0,26 | 79,38 | 79,90 | 78,80 | 80,47 | 530K | 192 |
| 26/09/2023 | -1,25% | -1,01 | 79,64 | 80,29 | 79,64 | 80,48 | 2M | 193 |
| 25/09/2023 | -0,01% | -0,01 | 80,65 | 80,48 | 80,35 | 80,77 | 495K | 135 |
| 22/09/2023 | -0,36% | -0,29 | 80,66 | 81,21 | 80,65 | 81,43 | 492K | 126 |
| 21/09/2023 | -1,34% | -1,10 | 80,95 | 81,35 | 80,85 | 81,46 | 720K | 213 |
| 20/09/2023 | 0,82% | 0,67 | 82,05 | 81,65 | 81,65 | 82,48 | 518K | 168 |
| 19/09/2023 | -0,09% | -0,07 | 81,38 | 82,14 | 81,18 | 82,14 | 919K | 164 |
| 18/09/2023 | -0,60% | -0,49 | 81,45 | 82,15 | 81,44 | 82,25 | 3M | 256 |
| 15/09/2023 | 0,22% | 0,18 | 81,94 | 81,84 | 81,80 | 82,29 | 340K | 152 |
| 14/09/2023 | 1,03% | 0,83 | 81,76 | 81,70 | 81,59 | 82,03 | 468K | 138 |
| 13/09/2023 | -0,12% | -0,10 | 80,93 | 81,14 | 80,91 | 81,58 | 883K | 162 |
| 12/09/2023 | 0,90% | 0,72 | 81,03 | 80,40 | 80,40 | 81,15 | 851K | 896 |
| 11/09/2023 | 1,41% | 1,12 | 80,31 | 79,97 | 79,62 | 80,46 | 682K | 744 |
| 08/09/2023 | -0,53% | -0,42 | 79,19 | 79,00 | 76,50 | 79,53 | 665K | 173 |
| 06/09/2023 | -0,88% | -0,71 | 79,61 | 80,41 | 79,56 | 80,61 | 701K | 984 |
| 05/09/2023 | -0,42% | -0,34 | 80,32 | 80,17 | 80,00 | 80,77 | 693K | 135 |
| 04/09/2023 | -0,04% | -0,03 | 80,66 | 80,32 | 80,32 | 81,14 | 696K | 156 |
| 01/09/2023 | 1,62% | 1,29 | 80,69 | 79,84 | 79,84 | 80,69 | 449K | 133 |
| 31/08/2023 | -1,46% | -1,18 | 79,40 | 80,60 | 79,40 | 80,60 | 617K | 196 |
| 30/08/2023 | -0,28% | -0,23 | 80,58 | 81,00 | 80,58 | 81,34 | 918K | 154 |
| 29/08/2023 | 1,06% | 0,85 | 80,81 | 80,33 | 80,08 | 80,81 | 913K | 172 |
| 28/08/2023 | 0,91% | 0,72 | 79,96 | 79,27 | 79,24 | 79,98 | 468K | 97 |
| 25/08/2023 | -0,53% | -0,42 | 79,24 | 79,65 | 78,95 | 79,90 | 7M | 167 |
| 24/08/2023 | -0,65% | -0,52 | 79,66 | 80,00 | 79,58 | 80,29 | 373K | 88 |
| 23/08/2023 | 1,01% | 0,80 | 80,18 | 79,95 | 79,31 | 80,18 | 518K | 110 |
| 22/08/2023 | 1,33% | 1,04 | 79,38 | 79,00 | 78,46 | 79,53 | 686K | 891 |
| 21/08/2023 | -0,53% | -0,42 | 78,34 | 78,77 | 77,95 | 78,99 | 589K | 143 |
| 18/08/2023 | 0,14% | 0,11 | 78,76 | 78,60 | 78,20 | 79,03 | 970K | 1.002 |
| 17/08/2023 | -0,54% | -0,43 | 78,65 | 79,63 | 78,57 | 79,70 | 908K | 829 |
| 16/08/2023 | 0,19% | 0,15 | 79,08 | 79,55 | 78,57 | 79,78 | 1M | 1.016 |
| 15/08/2023 | -0,54% | -0,43 | 78,93 | 79,68 | 78,90 | 79,98 | 1M | 806 |
| 14/08/2023 | -0,28% | -0,22 | 79,36 | 79,55 | 79,24 | 79,95 | 2M | 154 |
| 11/08/2023 | 0,16% | 0,13 | 79,58 | 79,40 | 79,14 | 80,09 | 2M | 879 |
| 10/08/2023 | 0,06% | 0,05 | 79,45 | 79,87 | 79,32 | 79,90 | 651K | 910 |
| 09/08/2023 | -0,77% | -0,62 | 79,40 | 79,95 | 79,25 | 79,95 | 708K | 897 |
| 08/08/2023 | -0,60% | -0,48 | 80,02 | 79,45 | 79,45 | 80,44 | 1M | 833 |
| 07/08/2023 | -0,36% | -0,29 | 80,50 | 80,79 | 80,37 | 81,13 | 1M | 157 |
| 04/08/2023 | -0,72% | -0,59 | 80,79 | 81,10 | 80,70 | 81,94 | 1M | 269 |
| 03/08/2023 | 0,05% | 0,04 | 81,38 | 81,93 | 81,10 | 82,26 | 1M | 830 |
| 02/08/2023 | -0,02% | -0,02 | 81,34 | 81,12 | 80,72 | 81,64 | 993K | 803 |
| 01/08/2023 | -0,33% | -0,27 | 81,36 | 81,02 | 80,86 | 81,78 | 714K | 178 |
| 31/07/2023 | 1,45% | 1,17 | 81,63 | 81,04 | 80,94 | 81,74 | 691K | 204 |
| 28/07/2023 | 0,25% | 0,20 | 80,46 | 80,79 | 80,07 | 81,39 | 731K | 623 |
| 27/07/2023 | -2,00% | -1,64 | 80,26 | 81,90 | 80,26 | 82,46 | 443K | 152 |
| 26/07/2023 | 0,60% | 0,49 | 81,90 | 81,70 | 81,18 | 82,11 | 696K | 137 |
| 25/07/2023 | 0,95% | 0,77 | 81,41 | 81,22 | 81,02 | 81,90 | 4M | 200 |
| 24/07/2023 | 1,00% | 0,80 | 80,64 | 80,01 | 79,84 | 80,95 | 559K | 126 |
| 21/07/2023 | 1,02% | 0,81 | 79,84 | 79,28 | 79,04 | 79,93 | 28M | 248 |
| 20/07/2023 | 0,19% | 0,15 | 79,03 | 79,29 | 78,84 | 79,29 | 365K | 603 |
| 19/07/2023 | -0,53% | -0,42 | 78,88 | 79,00 | 78,44 | 79,23 | 568K | 187 |
| 18/07/2023 | -0,35% | -0,28 | 79,30 | 79,48 | 79,00 | 79,74 | 682K | 727 |
| 17/07/2023 | 0,16% | 0,13 | 79,58 | 79,23 | 78,61 | 79,70 | 400K | 147 |
| 14/07/2023 | -1,01% | -0,81 | 79,45 | 80,32 | 79,27 | 80,36 | 356K | 129 |
| 13/07/2023 | 1,34% | 1,06 | 80,26 | 79,65 | 79,65 | 80,67 | 311K | 90 |
| 12/07/2023 | 0,46% | 0,36 | 79,20 | 79,17 | 79,17 | 79,98 | 4M | 194 |
| 11/07/2023 | -0,47% | -0,37 | 78,84 | 79,00 | 78,00 | 79,05 | 1M | 975 |
| 10/07/2023 | -0,55% | -0,44 | 79,21 | 79,40 | 79,15 | 79,55 | 241K | 113 |
| 07/07/2023 | 0,85% | 0,67 | 79,65 | 79,00 | 79,00 | 80,20 | 1M | 2.240 |
| 06/07/2023 | -1,09% | -0,87 | 78,98 | 79,50 | 78,60 | 79,59 | 1M | 187 |
| 05/07/2023 | 0,05% | 0,04 | 79,85 | 79,65 | 79,26 | 80,13 | 12M | 748 |
| 04/07/2023 | -0,18% | -0,14 | 79,81 | 79,86 | 79,55 | 80,12 | 1M | 139 |
| 03/07/2023 | 0,82% | 0,65 | 79,95 | 79,65 | 79,65 | 80,29 | 1M | 867 |
| 30/06/2023 | -0,44% | -0,35 | 79,30 | 79,94 | 79,30 | 80,29 | 671K | 261 |
| 29/06/2023 | 1,57% | 1,23 | 79,65 | 78,64 | 78,64 | 79,91 | 640K | 1.152 |
| 28/06/2023 | -0,73% | -0,58 | 78,42 | 79,00 | 78,42 | 79,27 | 931K | 296 |
| 27/06/2023 | -0,38% | -0,30 | 79,00 | 79,55 | 78,60 | 80,10 | 6M | 327 |
| 26/06/2023 | -0,49% | -0,39 | 79,30 | 79,69 | 78,90 | 79,69 | 939K | 352 |
| 23/06/2023 | 0,43% | 0,34 | 79,69 | 79,19 | 79,18 | 80,13 | 482K | 323 |
| 22/06/2023 | -1,43% | -1,15 | 79,35 | 80,21 | 79,05 | 80,38 | 2M | 935 |
| 21/06/2023 | 0,59% | 0,47 | 80,50 | 80,09 | 79,85 | 80,53 | 2M | 253 |
| 20/06/2023 | 0,20% | 0,16 | 80,03 | 79,50 | 79,28 | 80,20 | 6M | 5.030 |
| 19/06/2023 | 1,10% | 0,87 | 79,87 | 79,00 | 78,76 | 80,00 | 756K | 369 |
| 16/06/2023 | -0,43% | -0,34 | 79,00 | 79,00 | 79,00 | 79,52 | 620K | 240 |
| 15/06/2023 | -0,10% | -0,08 | 79,34 | 79,50 | 79,13 | 79,93 | 2M | 3.853 |
| 14/06/2023 | 1,94% | 1,51 | 79,42 | 77,93 | 77,67 | 79,50 | 5M | 325 |
| 13/06/2023 | -0,69% | -0,54 | 77,91 | 78,67 | 77,71 | 78,73 | 2M | 1.105 |
| 12/06/2023 | 0,38% | 0,30 | 78,45 | 78,37 | 77,66 | 78,64 | 3M | 992 |
| 09/06/2023 | 1,78% | 1,37 | 78,15 | 77,00 | 77,00 | 78,36 | 836K | 181 |
| 07/06/2023 | 0,63% | 0,48 | 76,78 | 76,30 | 76,09 | 76,93 | 3M | 241 |
| 06/06/2023 | 1,45% | 1,09 | 76,30 | 75,39 | 75,20 | 76,52 | 3M | 303 |
| 05/06/2023 | 0,16% | 0,12 | 75,21 | 75,26 | 74,77 | 75,47 | 1M | 1.805 |
| 02/06/2023 | 1,75% | 1,29 | 75,09 | 75,01 | 74,12 | 75,35 | 43M | 596 |
| 01/06/2023 | 0,78% | 0,57 | 73,80 | 73,23 | 72,89 | 73,96 | 3M | 2.829 |
| 31/05/2023 | -0,58% | -0,43 | 73,23 | 73,66 | 72,85 | 73,84 | 445K | 744 |
| 30/05/2023 | - | - | 73,66 | 74,90 | 73,41 | 75,02 | 461K | 166 |
Date,Open,High,Low,Close,Volume
08-Dec-23,85.99,86.60,85.58,86.42,1075661
07-Dec-23,85.81,86.19,85.60,85.60,1156906
06-Dec-23,86.36,89.35,85.70,85.70,1396585
05-Dec-23,86.05,86.57,85.92,86.32,1177949
04-Dec-23,86.27,86.35,85.87,85.98,4974042
01-Dec-23,86.10,86.75,86.05,86.35,2662621
30-Nov-23,86.31,86.46,85.54,86.10,866116
29-Nov-23,86.30,86.45,85.60,85.60,2987414
28-Nov-23,85.36,86.33,85.36,85.90,2139860
27-Nov-23,85.28,85.61,85.21,85.35,590420
24-Nov-23,85.76,85.76,85.09,85.15,502873
23-Nov-23,85.84,86.28,85.84,85.90,399637
22-Nov-23,86.30,86.79,85.48,85.85,731279
21-Nov-23,85.95,86.20,85.54,85.85,3092966
20-Nov-23,86.40,86.40,85.67,85.92,2400695
17-Nov-23,85.95,86.37,85.72,85.75,963886
16-Nov-23,84.85,86.89,84.62,85.85,6743524
14-Nov-23,83.50,84.95,83.42,84.75,5155933
13-Nov-23,82.89,83.17,82.45,83.00,904870
10-Nov-23,82.11,83.26,82.01,82.98,3828694
09-Nov-23,82.26,82.66,81.51,81.90,480292
08-Nov-23,82.45,82.51,81.80,82.08,641072
07-Nov-23,81.71,82.41,81.71,82.15,612889
06-Nov-23,81.08,81.90,81.06,81.72,1652183
03-Nov-23,80.40,81.41,80.40,81.06,2093195
01-Nov-23,78.20,79.65,78.20,79.20,2296905
31-Oct-23,78.00,78.19,77.34,77.83,1385690
30-Oct-23,78.38,78.57,77.46,77.65,895375
27-Oct-23,79.50,79.50,77.89,78.05,516183
26-Oct-23,78.29,79.47,77.65,78.79,1375088
25-Oct-23,78.30,78.69,77.60,77.65,1091749
24-Oct-23,78.50,78.70,77.76,78.20,662232
23-Oct-23,77.93,78.57,77.40,77.76,27341643
20-Oct-23,78.30,78.48,77.56,77.93,27257950
19-Oct-23,78.30,79.30,78.30,78.40,29646296
18-Oct-23,78.80,78.95,78.17,78.25,1103917
17-Oct-23,79.83,80.04,79.26,79.28,907346
16-Oct-23,80.00,80.09,79.64,79.83,1473358
13-Oct-23,80.06,80.11,79.30,79.30,4714262
11-Oct-23,80.08,80.39,79.73,80.06,502426
10-Oct-23,79.36,80.40,79.36,79.88,21052991
09-Oct-23,78.71,79.23,77.61,79.15,563553
06-Oct-23,79.00,79.00,77.50,78.71,1033076
05-Oct-23,78.68,79.16,78.01,78.34,475144
04-Oct-23,79.02,79.28,78.56,78.67,851786
03-Oct-23,79.53,79.87,78.71,79.00,2157477
02-Oct-23,81.05,81.05,79.68,79.83,667317
29-Sep-23,81.19,81.25,80.00,80.33,1582174
28-Sep-23,79.38,80.25,79.35,80.10,484589
27-Sep-23,79.90,80.47,78.80,79.38,529900
26-Sep-23,80.29,80.48,79.64,79.64,1647889
25-Sep-23,80.48,80.77,80.35,80.65,495167
22-Sep-23,81.21,81.43,80.65,80.66,491927
21-Sep-23,81.35,81.46,80.85,80.95,719831
20-Sep-23,81.65,82.48,81.65,82.05,518314
19-Sep-23,82.14,82.14,81.18,81.38,919467
18-Sep-23,82.15,82.25,81.44,81.45,2526558
15-Sep-23,81.84,82.29,81.80,81.94,340062
14-Sep-23,81.70,82.03,81.59,81.76,468313
13-Sep-23,81.14,81.58,80.91,80.93,883445
12-Sep-23,80.40,81.15,80.40,81.03,851032
11-Sep-23,79.97,80.46,79.62,80.31,682438
08-Sep-23,79.00,79.53,76.50,79.19,665054
06-Sep-23,80.41,80.61,79.56,79.61,701067
05-Sep-23,80.17,80.77,80.00,80.32,693389
04-Sep-23,80.32,81.14,80.32,80.66,695746
01-Sep-23,79.84,80.69,79.84,80.69,448668
31-Aug-23,80.60,80.60,79.40,79.40,616769
30-Aug-23,81.00,81.34,80.58,80.58,918386
29-Aug-23,80.33,80.81,80.08,80.81,913390
28-Aug-23,79.27,79.98,79.24,79.96,467787
25-Aug-23,79.65,79.90,78.95,79.24,7375218
24-Aug-23,80.00,80.29,79.58,79.66,372882
23-Aug-23,79.95,80.18,79.31,80.18,517620
22-Aug-23,79.00,79.53,78.46,79.38,686042
21-Aug-23,78.77,78.99,77.95,78.34,588942
18-Aug-23,78.60,79.03,78.20,78.76,969650
17-Aug-23,79.63,79.70,78.57,78.65,907586
16-Aug-23,79.55,79.78,78.57,79.08,1280522
15-Aug-23,79.68,79.98,78.90,78.93,1132514
14-Aug-23,79.55,79.95,79.24,79.36,1559340
11-Aug-23,79.40,80.09,79.14,79.58,1858611
10-Aug-23,79.87,79.90,79.32,79.45,650806
09-Aug-23,79.95,79.95,79.25,79.40,708182
08-Aug-23,79.45,80.44,79.45,80.02,1342057
07-Aug-23,80.79,81.13,80.37,80.50,1102134
04-Aug-23,81.10,81.94,80.70,80.79,1166833
03-Aug-23,81.93,82.26,81.10,81.38,1309659
02-Aug-23,81.12,81.64,80.72,81.34,992668
01-Aug-23,81.02,81.78,80.86,81.36,714190
31-Jul-23,81.04,81.74,80.94,81.63,691070
28-Jul-23,80.79,81.39,80.07,80.46,731027
27-Jul-23,81.90,82.46,80.26,80.26,443197
26-Jul-23,81.70,82.11,81.18,81.90,696163
25-Jul-23,81.22,81.90,81.02,81.41,4241856
24-Jul-23,80.01,80.95,79.84,80.64,558577
21-Jul-23,79.28,79.93,79.04,79.84,28140238
20-Jul-23,79.29,79.29,78.84,79.03,365141
19-Jul-23,79.00,79.23,78.44,78.88,567824
18-Jul-23,79.48,79.74,79.00,79.30,681944
17-Jul-23,79.23,79.70,78.61,79.58,399765
14-Jul-23,80.32,80.36,79.27,79.45,355994
13-Jul-23,79.65,80.67,79.65,80.26,310785
12-Jul-23,79.17,79.98,79.17,79.20,3662526
11-Jul-23,79.00,79.05,78.00,78.84,1003684
10-Jul-23,79.40,79.55,79.15,79.21,240766
07-Jul-23,79.00,80.20,79.00,79.65,1270108
06-Jul-23,79.50,79.59,78.60,78.98,1153528
05-Jul-23,79.65,80.13,79.26,79.85,11954961
04-Jul-23,79.86,80.12,79.55,79.81,1005130
03-Jul-23,79.65,80.29,79.65,79.95,1166084
30-Jun-23,79.94,80.29,79.30,79.30,671017
29-Jun-23,78.64,79.91,78.64,79.65,639729
28-Jun-23,79.00,79.27,78.42,78.42,930799
27-Jun-23,79.55,80.10,78.60,79.00,5880637
26-Jun-23,79.69,79.69,78.90,79.30,939156
23-Jun-23,79.19,80.13,79.18,79.69,481704
22-Jun-23,80.21,80.38,79.05,79.35,2277629
21-Jun-23,80.09,80.53,79.85,80.50,2463582
20-Jun-23,79.50,80.20,79.28,80.03,5993374
19-Jun-23,79.00,80.00,78.76,79.87,755901
16-Jun-23,79.00,79.52,79.00,79.00,620496
15-Jun-23,79.50,79.93,79.13,79.34,2417907
14-Jun-23,77.93,79.50,77.67,79.42,4894905
13-Jun-23,78.67,78.73,77.71,77.91,2049570
12-Jun-23,78.37,78.64,77.66,78.45,3122617
09-Jun-23,77.00,78.36,77.00,78.15,836494
07-Jun-23,76.30,76.93,76.09,76.78,3471093
06-Jun-23,75.39,76.52,75.20,76.30,3356693
05-Jun-23,75.26,75.47,74.77,75.21,1014173
02-Jun-23,75.01,75.35,74.12,75.09,43378635
01-Jun-23,73.23,73.96,72.89,73.80,3082757
31-May-23,73.66,73.84,72.85,73.23,445151
30-May-23,74.90,75.02,73.41,73.66,460768
*exoneração de responsabilidade e termos de uso