Cotação atual, histórico e gráfico do papel: EMAE4
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 |
| 04/07/2022 | 0,00% | 0,00 | 34,50 | 33,90 | 33,85 | 34,50 | 131K | 12 |
| 01/07/2022 | 0,58% | 0,20 | 34,50 | 33,10 | 33,10 | 34,50 | 102K | 18 |
| 30/06/2022 | 0,59% | 0,20 | 34,30 | 34,12 | 34,00 | 34,30 | 409K | 30 |
| 29/06/2022 | -0,38% | -0,13 | 34,10 | 34,31 | 34,10 | 34,60 | 92K | 14 |
| 28/06/2022 | -4,68% | -1,68 | 34,23 | 34,31 | 34,23 | 35,90 | 194K | 34 |
| 27/06/2022 | 2,63% | 0,92 | 35,91 | 34,99 | 34,27 | 35,92 | 364K | 29 |
| 24/06/2022 | -0,03% | -0,01 | 34,99 | 34,24 | 34,20 | 34,99 | 58K | 10 |
| 23/06/2022 | 0,00% | 0,00 | 35,00 | 34,89 | 34,50 | 35,00 | 185K | 16 |
| 22/06/2022 | 4,51% | 1,51 | 35,00 | 32,58 | 32,57 | 35,50 | 230K | 36 |
| 21/06/2022 | 11,82% | 3,54 | 33,49 | 31,49 | 30,51 | 33,50 | 138K | 26 |
| 20/06/2022 | -0,17% | -0,05 | 29,95 | 30,50 | 29,85 | 31,50 | 197K | 36 |
|
|
| 17/06/2022 | -3,85% | -1,20 | 30,00 | 30,54 | 29,80 | 31,83 | 482K | 53 |
| 15/06/2022 | 0,65% | 0,20 | 31,20 | 31,50 | 31,00 | 31,88 | 50K | 15 |
| 14/06/2022 | -4,62% | -1,50 | 31,00 | 32,90 | 30,65 | 32,90 | 125K | 38 |
| 13/06/2022 | -7,14% | -2,50 | 32,50 | 35,00 | 32,50 | 35,00 | 273K | 39 |
| 10/06/2022 | -6,67% | -2,50 | 35,00 | 36,02 | 35,00 | 36,63 | 188K | 39 |
| 09/06/2022 | -1,29% | -0,49 | 37,50 | 37,80 | 37,50 | 37,80 | 8K | 2 |
| 08/06/2022 | -0,42% | -0,16 | 37,99 | 36,96 | 36,79 | 37,99 | 71K | 10 |
| 07/06/2022 | 0,71% | 0,27 | 38,15 | 38,21 | 38,15 | 38,21 | 8K | 2 |
| 06/06/2022 | 4,84% | 1,75 | 37,88 | 37,89 | 37,00 | 38,95 | 109K | 23 |
| 03/06/2022 | 0,36% | 0,13 | 36,13 | 36,00 | 36,00 | 39,05 | 199K | 42 |
| 02/06/2022 | 4,35% | 1,50 | 36,00 | 34,74 | 34,74 | 36,19 | 79K | 16 |
| 01/06/2022 | -1,40% | -0,49 | 34,50 | 34,51 | 34,32 | 34,73 | 80K | 17 |
| 31/05/2022 | -3,10% | -1,12 | 34,99 | 36,48 | 34,70 | 36,79 | 258K | 52 |
| 30/05/2022 | -6,79% | -2,63 | 36,11 | 39,49 | 35,85 | 39,58 | 403K | 71 |
| 27/05/2022 | -3,08% | -1,23 | 38,74 | 41,00 | 38,73 | 41,00 | 119K | 27 |
| 26/05/2022 | 8,61% | 3,17 | 39,97 | 36,82 | 36,82 | 39,97 | 190K | 35 |
| 25/05/2022 | 5,78% | 2,01 | 36,80 | 33,77 | 33,77 | 38,05 | 339K | 52 |
| 24/05/2022 | 4,32% | 1,44 | 34,79 | 32,80 | 32,67 | 34,79 | 219K | 55 |
| 23/05/2022 | 2,33% | 0,76 | 33,35 | 32,90 | 32,90 | 35,00 | 152K | 20 |
| 20/05/2022 | 4,32% | 1,35 | 32,59 | 31,49 | 31,16 | 32,60 | 526K | 121 |
| 19/05/2022 | -2,16% | -0,69 | 31,24 | 31,97 | 30,85 | 33,00 | 491K | 102 |
| 18/05/2022 | -0,50% | -0,16 | 31,93 | 32,00 | 31,53 | 32,48 | 556K | 97 |
| 17/05/2022 | 6,61% | 1,99 | 32,09 | 30,61 | 30,15 | 33,01 | 646K | 148 |
| 16/05/2022 | -4,60% | -1,45 | 30,10 | 32,00 | 30,10 | 32,00 | 415K | 95 |
| 13/05/2022 | 1,77% | 0,55 | 31,55 | 31,32 | 30,79 | 32,00 | 323K | 68 |
| 12/05/2022 | -7,46% | -2,50 | 31,00 | 32,54 | 30,84 | 34,94 | 448K | 99 |
| 11/05/2022 | 8,06% | 2,50 | 33,50 | 32,38 | 30,64 | 35,22 | 629K | 46 |
| 10/05/2022 | 6,86% | 1,99 | 31,00 | 31,28 | 28,60 | 31,28 | 650K | 109 |
| 09/05/2022 | -6,66% | -2,07 | 29,01 | 31,09 | 29,01 | 31,90 | 348K | 90 |
| 06/05/2022 | -8,48% | -2,88 | 31,08 | 33,51 | 31,08 | 33,51 | 1M | 127 |
| 05/05/2022 | 1,80% | 0,60 | 33,96 | 33,69 | 33,69 | 34,00 | 54K | 4 |
| 04/05/2022 | -2,63% | -0,90 | 33,36 | 34,11 | 33,18 | 34,11 | 158K | 41 |
| 03/05/2022 | -2,14% | -0,75 | 34,26 | 35,00 | 34,26 | 35,35 | 149K | 30 |
| 02/05/2022 | -3,02% | -1,09 | 35,01 | 36,00 | 34,26 | 36,80 | 106K | 23 |
| 29/04/2022 | -3,71% | -1,39 | 36,10 | 37,17 | 36,10 | 37,49 | 281K | 65 |
| 28/04/2022 | 1,88% | 0,69 | 37,49 | 36,80 | 36,20 | 37,49 | 425K | 50 |
| 27/04/2022 | -0,57% | -0,21 | 36,80 | 38,00 | 36,50 | 38,00 | 252K | 42 |
| 26/04/2022 | -4,37% | -1,69 | 37,01 | 38,90 | 36,80 | 38,90 | 386K | 51 |
| 25/04/2022 | 0,52% | 0,20 | 38,70 | 38,40 | 37,95 | 38,80 | 188K | 23 |
| 22/04/2022 | -2,51% | -0,99 | 38,50 | 38,71 | 37,90 | 38,71 | 352K | 38 |
| 20/04/2022 | 1,26% | 0,49 | 39,49 | 39,50 | 39,49 | 40,40 | 132K | 15 |
| 19/04/2022 | -2,03% | -0,81 | 39,00 | 39,90 | 39,00 | 39,92 | 304K | 35 |
| 18/04/2022 | -0,23% | -0,09 | 39,81 | 40,60 | 39,81 | 40,60 | 164K | 29 |
| 14/04/2022 | -3,81% | -1,58 | 39,90 | 41,06 | 39,90 | 41,06 | 426K | 39 |
| 13/04/2022 | 0,92% | 0,38 | 41,48 | 41,00 | 41,00 | 41,48 | 70K | 4 |
| 12/04/2022 | -1,44% | -0,60 | 41,10 | 41,51 | 41,10 | 41,52 | 124K | 17 |
| 11/04/2022 | -2,11% | -0,90 | 41,70 | 42,00 | 41,60 | 42,59 | 197K | 36 |
| 08/04/2022 | 2,85% | 1,18 | 42,60 | 41,30 | 40,22 | 42,60 | 399K | 61 |
| 07/04/2022 | 2,25% | 0,91 | 41,42 | 40,59 | 40,11 | 41,45 | 327K | 53 |
| 06/04/2022 | -1,22% | -0,50 | 40,51 | 40,80 | 40,20 | 40,90 | 138K | 28 |
| 05/04/2022 | 0,02% | 0,01 | 41,01 | 41,00 | 40,80 | 41,97 | 149K | 23 |
| 04/04/2022 | 0,24% | 0,10 | 41,00 | 40,22 | 40,17 | 42,88 | 322K | 50 |
| 01/04/2022 | 1,64% | 0,66 | 40,90 | 41,22 | 40,76 | 42,89 | 384K | 50 |
| 31/03/2022 | 1,62% | 0,64 | 40,24 | 40,19 | 40,19 | 41,69 | 282K | 38 |
| 30/03/2022 | -1,47% | -0,59 | 39,60 | 40,20 | 39,60 | 40,30 | 355K | 54 |
| 29/03/2022 | -0,84% | -0,34 | 40,19 | 40,90 | 40,19 | 41,48 | 261K | 43 |
| 28/03/2022 | -4,64% | -1,97 | 40,53 | 43,46 | 40,53 | 43,46 | 325K | 61 |
| 25/03/2022 | -1,16% | -0,50 | 42,50 | 43,86 | 42,50 | 43,89 | 267K | 42 |
| 24/03/2022 | -2,05% | -0,90 | 43,00 | 43,11 | 43,00 | 44,20 | 640K | 62 |
| 23/03/2022 | -1,68% | -0,75 | 43,90 | 44,01 | 43,90 | 45,00 | 222K | 36 |
| 22/03/2022 | 5,08% | 2,16 | 44,65 | 42,09 | 41,80 | 46,97 | 594K | 80 |
| 21/03/2022 | 1,17% | 0,49 | 42,49 | 42,00 | 41,70 | 42,50 | 198K | 34 |
| 18/03/2022 | 0,00% | 0,00 | 42,00 | 42,78 | 41,00 | 44,09 | 395K | 46 |
| 17/03/2022 | 3,70% | 1,50 | 42,00 | 40,40 | 40,40 | 42,98 | 229K | 37 |
| 16/03/2022 | 3,29% | 1,29 | 40,50 | 39,55 | 39,35 | 40,74 | 160K | 30 |
| 15/03/2022 | -2,20% | -0,88 | 39,21 | 39,51 | 39,21 | 40,30 | 190K | 31 |
| 14/03/2022 | 1,73% | 0,68 | 40,09 | 40,13 | 39,98 | 41,50 | 275K | 27 |
| 11/03/2022 | -3,05% | -1,24 | 39,41 | 41,78 | 39,41 | 43,00 | 314K | 56 |
| 10/03/2022 | -2,05% | -0,85 | 40,65 | 41,90 | 40,33 | 41,90 | 360K | 32 |
| 09/03/2022 | 1,84% | 0,75 | 41,50 | 41,90 | 41,47 | 42,50 | 330K | 44 |
| 08/03/2022 | 2,13% | 0,85 | 40,75 | 40,03 | 40,02 | 41,00 | 146K | 23 |
| 07/03/2022 | -8,49% | -3,70 | 39,90 | 43,60 | 39,90 | 43,63 | 793K | 134 |
| 04/03/2022 | -2,02% | -0,90 | 43,60 | 44,99 | 43,60 | 45,39 | 432K | 51 |
| 03/03/2022 | -4,30% | -2,00 | 44,50 | 46,00 | 44,50 | 46,00 | 326K | 33 |
| 02/03/2022 | 3,63% | 1,63 | 46,50 | 45,34 | 44,87 | 46,50 | 91K | 17 |
| 25/02/2022 | -1,17% | -0,53 | 44,87 | 45,41 | 44,20 | 48,00 | 1M | 136 |
| 24/02/2022 | -5,42% | -2,60 | 45,40 | 48,01 | 45,40 | 48,01 | 1M | 102 |
| 23/02/2022 | -7,69% | -4,00 | 48,00 | 51,97 | 48,00 | 51,97 | 314K | 20 |
| 22/02/2022 | 5,91% | 2,90 | 52,00 | 49,16 | 49,10 | 52,00 | 2M | 259 |
| 21/02/2022 | -5,60% | -2,91 | 49,10 | 52,87 | 49,00 | 54,80 | 441K | 54 |
| 18/02/2022 | 0,02% | 0,01 | 52,01 | 52,00 | 52,00 | 52,58 | 89K | 14 |
| 17/02/2022 | -0,02% | -0,01 | 52,00 | 53,15 | 52,00 | 53,15 | 47K | 9 |
| 16/02/2022 | -3,15% | -1,69 | 52,01 | 50,85 | 50,85 | 53,98 | 152K | 18 |
| 15/02/2022 | 1,30% | 0,69 | 53,70 | 53,49 | 53,49 | 54,69 | 380K | 27 |
| 14/02/2022 | -1,83% | -0,99 | 53,01 | 54,09 | 52,26 | 54,68 | 237K | 40 |
| 11/02/2022 | 8,11% | 4,05 | 54,00 | 49,95 | 49,95 | 54,90 | 3M | 423 |
| 10/02/2022 | 1,94% | 0,95 | 49,95 | 49,45 | 49,00 | 49,95 | 163K | 27 |
| 09/02/2022 | 3,11% | 1,48 | 49,00 | 47,70 | 47,70 | 49,00 | 387K | 62 |
| 08/02/2022 | -0,15% | -0,07 | 47,52 | 47,51 | 47,45 | 47,98 | 291K | 45 |
| 07/02/2022 | -4,82% | -2,41 | 47,59 | 50,38 | 47,59 | 50,38 | 488K | 75 |
| 04/02/2022 | 0,10% | 0,05 | 50,00 | 50,00 | 49,02 | 50,95 | 190K | 29 |
| 03/02/2022 | 3,37% | 1,63 | 49,95 | 48,97 | 48,00 | 49,95 | 312K | 47 |
| 02/02/2022 | -0,86% | -0,42 | 48,32 | 49,32 | 47,28 | 49,60 | 452K | 73 |
| 01/02/2022 | 0,76% | 0,37 | 48,74 | 48,80 | 48,25 | 49,04 | 258K | 36 |
| 31/01/2022 | -0,06% | -0,03 | 48,37 | 49,50 | 48,37 | 50,85 | 897K | 74 |
| 28/01/2022 | -5,10% | -2,60 | 48,40 | 50,20 | 48,40 | 50,20 | 586K | 64 |
| 27/01/2022 | -1,54% | -0,80 | 51,00 | 51,75 | 50,90 | 52,49 | 392K | 41 |
| 26/01/2022 | 3,77% | 1,88 | 51,80 | 49,66 | 49,66 | 51,92 | 454K | 63 |
| 25/01/2022 | -1,54% | -0,78 | 49,92 | 50,13 | 47,81 | 50,34 | 1M | 143 |
| 24/01/2022 | -1,55% | -0,80 | 50,70 | 51,00 | 50,00 | 52,35 | 829K | 66 |
| 21/01/2022 | -2,28% | -1,20 | 51,50 | 52,00 | 51,50 | 52,49 | 203K | 23 |
| 20/01/2022 | 1,56% | 0,81 | 52,70 | 51,89 | 51,01 | 52,95 | 480K | 53 |
| 19/01/2022 | 0,37% | 0,19 | 51,89 | 53,45 | 51,50 | 53,45 | 338K | 46 |
| 18/01/2022 | -5,14% | -2,80 | 51,70 | 54,01 | 51,00 | 54,98 | 981K | 138 |
| 17/01/2022 | -3,02% | -1,70 | 54,50 | 56,19 | 53,58 | 57,00 | 595K | 68 |
| 14/01/2022 | 0,55% | 0,31 | 56,20 | 55,89 | 55,30 | 56,28 | 129K | 15 |
| 13/01/2022 | -1,08% | -0,61 | 55,89 | 56,96 | 53,58 | 56,96 | 566K | 78 |
| 12/01/2022 | 4,22% | 2,29 | 56,50 | 54,22 | 53,50 | 56,50 | 1M | 129 |
| 11/01/2022 | -8,43% | -4,99 | 54,21 | 60,00 | 53,62 | 60,00 | 2M | 187 |
| 10/01/2022 | -13,21% | -9,01 | 59,20 | 67,06 | 59,00 | 67,06 | 701K | 88 |
| 07/01/2022 | -7,20% | -5,29 | 68,21 | 71,91 | 67,05 | 74,20 | 469K | 45 |
| 06/01/2022 | -1,67% | -1,25 | 73,50 | 73,08 | 72,03 | 75,98 | 176K | 20 |
| 05/01/2022 | 1,53% | 1,13 | 74,75 | 74,79 | 68,35 | 74,79 | 727K | 85 |
| 04/01/2022 | -2,49% | -1,88 | 73,62 | 75,50 | 72,00 | 76,49 | 302K | 34 |
| 03/01/2022 | -0,64% | -0,49 | 75,50 | 76,00 | 74,50 | 76,96 | 703K | 41 |
| 30/12/2021 | 0,66% | 0,50 | 75,99 | 73,76 | 72,45 | 76,00 | 942K | 61 |
| 29/12/2021 | 5,88% | 4,19 | 75,49 | 72,99 | 72,20 | 75,50 | 2M | 73 |
| 28/12/2021 | 6,18% | 4,15 | 71,30 | 67,20 | 67,20 | 71,30 | 922K | 68 |
| 27/12/2021 | 11,92% | 7,15 | 67,15 | 60,13 | 58,93 | 67,15 | 927K | 93 |
| 23/12/2021 | -4,69% | -2,95 | 60,00 | 62,15 | 60,00 | 62,79 | 184K | 29 |
| 22/12/2021 | -0,10% | -0,06 | 62,95 | 64,31 | 62,00 | 64,31 | 176K | 26 |
| 21/12/2021 | -1,13% | -0,72 | 63,01 | 65,41 | 61,39 | 65,41 | 202K | 29 |
| 20/12/2021 | - | - | 63,73 | 65,76 | 63,62 | 65,95 | 227K | 28 |
Date,Open,High,Low,Close,Volume
04-Jul-22,33.90,34.50,33.85,34.50,130693
01-Jul-22,33.10,34.50,33.10,34.50,101629
30-Jun-22,34.12,34.30,34.00,34.30,408508
29-Jun-22,34.31,34.60,34.10,34.10,92458
28-Jun-22,34.31,35.90,34.23,34.23,194194
27-Jun-22,34.99,35.92,34.27,35.91,363602
24-Jun-22,34.24,34.99,34.20,34.99,58407
23-Jun-22,34.89,35.00,34.50,35.00,185395
22-Jun-22,32.58,35.50,32.57,35.00,229746
21-Jun-22,31.49,33.50,30.51,33.49,138160
20-Jun-22,30.50,31.50,29.85,29.95,196962
17-Jun-22,30.54,31.83,29.80,30.00,482112
15-Jun-22,31.50,31.88,31.00,31.20,50015
14-Jun-22,32.90,32.90,30.65,31.00,124885
13-Jun-22,35.00,35.00,32.50,32.50,272577
10-Jun-22,36.02,36.63,35.00,35.00,188450
09-Jun-22,37.80,37.80,37.50,37.50,7530
08-Jun-22,36.96,37.99,36.79,37.99,70679
07-Jun-22,38.21,38.21,38.15,38.15,7636
06-Jun-22,37.89,38.95,37.00,37.88,108730
03-Jun-22,36.00,39.05,36.00,36.13,199268
02-Jun-22,34.74,36.19,34.74,36.00,78757
01-Jun-22,34.51,34.73,34.32,34.50,79536
31-May-22,36.48,36.79,34.70,34.99,257755
30-May-22,39.49,39.58,35.85,36.11,402920
27-May-22,41.00,41.00,38.73,38.74,119072
26-May-22,36.82,39.97,36.82,39.97,190444
25-May-22,33.77,38.05,33.77,36.80,338703
24-May-22,32.80,34.79,32.67,34.79,219359
23-May-22,32.90,35.00,32.90,33.35,152029
20-May-22,31.49,32.60,31.16,32.59,525671
19-May-22,31.97,33.00,30.85,31.24,490571
18-May-22,32.00,32.48,31.53,31.93,556165
17-May-22,30.61,33.01,30.15,32.09,645789
16-May-22,32.00,32.00,30.10,30.10,414632
13-May-22,31.32,32.00,30.79,31.55,322619
12-May-22,32.54,34.94,30.84,31.00,448030
11-May-22,32.38,35.22,30.64,33.50,628663
10-May-22,31.28,31.28,28.60,31.00,649929
09-May-22,31.09,31.90,29.01,29.01,347606
06-May-22,33.51,33.51,31.08,31.08,1196896
05-May-22,33.69,34.00,33.69,33.96,54317
04-May-22,34.11,34.11,33.18,33.36,157676
03-May-22,35.00,35.35,34.26,34.26,149158
02-May-22,36.00,36.80,34.26,35.01,105788
29-Apr-22,37.17,37.49,36.10,36.10,280885
28-Apr-22,36.80,37.49,36.20,37.49,424712
27-Apr-22,38.00,38.00,36.50,36.80,251847
26-Apr-22,38.90,38.90,36.80,37.01,385922
25-Apr-22,38.40,38.80,37.95,38.70,187513
22-Apr-22,38.71,38.71,37.90,38.50,352169
20-Apr-22,39.50,40.40,39.49,39.49,132028
19-Apr-22,39.90,39.92,39.00,39.00,303907
18-Apr-22,40.60,40.60,39.81,39.81,164012
14-Apr-22,41.06,41.06,39.90,39.90,426077
13-Apr-22,41.00,41.48,41.00,41.48,70228
12-Apr-22,41.51,41.52,41.10,41.10,124093
11-Apr-22,42.00,42.59,41.60,41.70,196901
08-Apr-22,41.30,42.60,40.22,42.60,399491
07-Apr-22,40.59,41.45,40.11,41.42,326655
06-Apr-22,40.80,40.90,40.20,40.51,138120
05-Apr-22,41.00,41.97,40.80,41.01,148573
04-Apr-22,40.22,42.88,40.17,41.00,322257
01-Apr-22,41.22,42.89,40.76,40.90,384288
31-Mar-22,40.19,41.69,40.19,40.24,282350
30-Mar-22,40.20,40.30,39.60,39.60,354784
29-Mar-22,40.90,41.48,40.19,40.19,261064
28-Mar-22,43.46,43.46,40.53,40.53,324680
25-Mar-22,43.86,43.89,42.50,42.50,266859
24-Mar-22,43.11,44.20,43.00,43.00,639884
23-Mar-22,44.01,45.00,43.90,43.90,221504
22-Mar-22,42.09,46.97,41.80,44.65,593817
21-Mar-22,42.00,42.50,41.70,42.49,197578
18-Mar-22,42.78,44.09,41.00,42.00,395438
17-Mar-22,40.40,42.98,40.40,42.00,229388
16-Mar-22,39.55,40.74,39.35,40.50,160447
15-Mar-22,39.51,40.30,39.21,39.21,189546
14-Mar-22,40.13,41.50,39.98,40.09,274522
11-Mar-22,41.78,43.00,39.41,39.41,314334
10-Mar-22,41.90,41.90,40.33,40.65,360235
09-Mar-22,41.90,42.50,41.47,41.50,330472
08-Mar-22,40.03,41.00,40.02,40.75,146010
07-Mar-22,43.60,43.63,39.90,39.90,792728
04-Mar-22,44.99,45.39,43.60,43.60,432060
03-Mar-22,46.00,46.00,44.50,44.50,326228
02-Mar-22,45.34,46.50,44.87,46.50,90847
25-Feb-22,45.41,48.00,44.20,44.87,1107980
24-Feb-22,48.01,48.01,45.40,45.40,1121122
23-Feb-22,51.97,51.97,48.00,48.00,313706
22-Feb-22,49.16,52.00,49.10,52.00,1548617
21-Feb-22,52.87,54.80,49.00,49.10,441426
18-Feb-22,52.00,52.58,52.00,52.01,88766
17-Feb-22,53.15,53.15,52.00,52.00,47201
16-Feb-22,50.85,53.98,50.85,52.01,151639
15-Feb-22,53.49,54.69,53.49,53.70,379557
14-Feb-22,54.09,54.68,52.26,53.01,236750
11-Feb-22,49.95,54.90,49.95,54.00,2693770
10-Feb-22,49.45,49.95,49.00,49.95,163144
09-Feb-22,47.70,49.00,47.70,49.00,387368
08-Feb-22,47.51,47.98,47.45,47.52,290992
07-Feb-22,50.38,50.38,47.59,47.59,487974
04-Feb-22,50.00,50.95,49.02,50.00,189565
03-Feb-22,48.97,49.95,48.00,49.95,311612
02-Feb-22,49.32,49.60,47.28,48.32,452296
01-Feb-22,48.80,49.04,48.25,48.74,257603
31-Jan-22,49.50,50.85,48.37,48.37,897361
28-Jan-22,50.20,50.20,48.40,48.40,585921
27-Jan-22,51.75,52.49,50.90,51.00,391883
26-Jan-22,49.66,51.92,49.66,51.80,454242
25-Jan-22,50.13,50.34,47.81,49.92,1167287
24-Jan-22,51.00,52.35,50.00,50.70,829479
21-Jan-22,52.00,52.49,51.50,51.50,202535
20-Jan-22,51.89,52.95,51.01,52.70,479510
19-Jan-22,53.45,53.45,51.50,51.89,338380
18-Jan-22,54.01,54.98,51.00,51.70,981198
17-Jan-22,56.19,57.00,53.58,54.50,594510
14-Jan-22,55.89,56.28,55.30,56.20,128880
13-Jan-22,56.96,56.96,53.58,55.89,565781
12-Jan-22,54.22,56.50,53.50,56.50,1368239
11-Jan-22,60.00,60.00,53.62,54.21,2247298
10-Jan-22,67.06,67.06,59.00,59.20,700725
07-Jan-22,71.91,74.20,67.05,68.21,469048
06-Jan-22,73.08,75.98,72.03,73.50,176176
05-Jan-22,74.79,74.79,68.35,74.75,727304
04-Jan-22,75.50,76.49,72.00,73.62,302393
03-Jan-22,76.00,76.96,74.50,75.50,703145
30-Dec-21,73.76,76.00,72.45,75.99,942424
29-Dec-21,72.99,75.50,72.20,75.49,1612119
28-Dec-21,67.20,71.30,67.20,71.30,922441
27-Dec-21,60.13,67.15,58.93,67.15,926625
23-Dec-21,62.15,62.79,60.00,60.00,184428
22-Dec-21,64.31,64.31,62.00,62.95,175740
21-Dec-21,65.41,65.41,61.39,63.01,201695
20-Dec-21,65.76,65.95,63.62,63.73,226650
*exoneração de responsabilidade e termos de uso