Cotação atual, histórico e gráfico do papel: EMBR3
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 | -1,44% | -0,17 | 11,67 | 11,73 | 11,66 | 11,90 | 26M | 4.579 |
01/07/2022 | 3,50% | 0,40 | 11,84 | 11,39 | 11,24 | 11,95 | 91M | 11.570 |
30/06/2022 | -3,13% | -0,37 | 11,44 | 11,56 | 11,17 | 11,56 | 82M | 11.048 |
29/06/2022 | -2,32% | -0,28 | 11,81 | 12,08 | 11,70 | 12,10 | 59M | 10.161 |
28/06/2022 | -1,31% | -0,16 | 12,09 | 12,33 | 12,03 | 12,54 | 79M | 8.594 |
27/06/2022 | -2,00% | -0,25 | 12,25 | 12,55 | 12,12 | 12,73 | 62M | 8.087 |
24/06/2022 | 2,80% | 0,34 | 12,50 | 12,29 | 12,04 | 12,61 | 109M | 11.502 |
23/06/2022 | 2,62% | 0,31 | 12,16 | 11,90 | 11,75 | 12,24 | 119M | 10.305 |
22/06/2022 | 1,54% | 0,18 | 11,85 | 11,38 | 11,38 | 11,91 | 64M | 7.812 |
21/06/2022 | 3,09% | 0,35 | 11,67 | 11,48 | 11,48 | 11,90 | 111M | 13.071 |
20/06/2022 | -2,25% | -0,26 | 11,32 | 11,59 | 11,32 | 11,84 | 36M | 5.381 |
|
17/06/2022 | 0,00% | 0,00 | 11,58 | 11,34 | 11,03 | 11,58 | 156M | 15.116 |
15/06/2022 | 2,57% | 0,29 | 11,58 | 11,51 | 11,37 | 11,93 | 111M | 16.989 |
14/06/2022 | -0,53% | -0,06 | 11,29 | 11,39 | 11,16 | 11,54 | 68M | 10.990 |
13/06/2022 | -5,81% | -0,70 | 11,35 | 11,81 | 11,27 | 11,99 | 111M | 15.415 |
10/06/2022 | -5,71% | -0,73 | 12,05 | 12,63 | 12,02 | 12,68 | 119M | 16.595 |
09/06/2022 | -1,84% | -0,24 | 12,78 | 12,96 | 12,68 | 12,99 | 82M | 11.259 |
08/06/2022 | -0,76% | -0,10 | 13,02 | 12,97 | 12,88 | 13,38 | 79M | 8.071 |
07/06/2022 | -0,08% | -0,01 | 13,12 | 13,04 | 12,63 | 13,13 | 79M | 10.369 |
06/06/2022 | 1,16% | 0,15 | 13,13 | 13,09 | 12,93 | 13,25 | 69M | 7.246 |
03/06/2022 | -2,48% | -0,33 | 12,98 | 13,34 | 12,88 | 13,35 | 76M | 8.318 |
02/06/2022 | 3,66% | 0,47 | 13,31 | 12,84 | 12,82 | 13,75 | 154M | 15.949 |
01/06/2022 | 0,78% | 0,10 | 12,84 | 12,78 | 12,46 | 13,01 | 78M | 9.242 |
31/05/2022 | 1,19% | 0,15 | 12,74 | 12,60 | 12,57 | 13,04 | 115M | 10.866 |
30/05/2022 | -0,71% | -0,09 | 12,59 | 12,81 | 12,42 | 13,03 | 41M | 4.809 |
27/05/2022 | 1,44% | 0,18 | 12,68 | 12,50 | 12,35 | 12,82 | 62M | 7.102 |
26/05/2022 | 3,05% | 0,37 | 12,50 | 12,22 | 12,22 | 12,88 | 133M | 13.332 |
25/05/2022 | 0,17% | 0,02 | 12,13 | 12,05 | 11,81 | 12,18 | 118M | 14.795 |
24/05/2022 | -5,61% | -0,72 | 12,11 | 12,63 | 11,92 | 12,65 | 178M | 19.865 |
23/05/2022 | 1,18% | 0,15 | 12,83 | 12,80 | 12,44 | 12,95 | 116M | 13.586 |
20/05/2022 | -1,86% | -0,24 | 12,68 | 13,13 | 12,40 | 13,17 | 118M | 11.425 |
19/05/2022 | -0,77% | -0,10 | 12,92 | 13,09 | 12,80 | 13,27 | 96M | 9.586 |
18/05/2022 | -5,79% | -0,80 | 13,02 | 13,75 | 12,83 | 13,79 | 133M | 14.404 |
17/05/2022 | 2,83% | 0,38 | 13,82 | 13,73 | 13,56 | 14,03 | 148M | 9.990 |
16/05/2022 | -3,03% | -0,42 | 13,44 | 13,91 | 13,41 | 13,99 | 103M | 9.484 |
13/05/2022 | 3,74% | 0,50 | 13,86 | 13,36 | 13,36 | 14,14 | 133M | 11.590 |
12/05/2022 | 3,01% | 0,39 | 13,36 | 12,95 | 12,95 | 13,78 | 164M | 14.562 |
11/05/2022 | -0,61% | -0,08 | 12,97 | 13,03 | 12,76 | 13,48 | 126M | 12.171 |
10/05/2022 | -0,76% | -0,10 | 13,05 | 13,30 | 12,66 | 13,41 | 160M | 18.267 |
09/05/2022 | -7,98% | -1,14 | 13,15 | 14,03 | 13,14 | 14,17 | 172M | 16.940 |
06/05/2022 | -1,38% | -0,20 | 14,29 | 14,48 | 14,04 | 14,69 | 143M | 15.502 |
05/05/2022 | -0,14% | -0,02 | 14,49 | 14,22 | 14,08 | 14,61 | 137M | 15.760 |
04/05/2022 | 2,40% | 0,34 | 14,51 | 14,08 | 13,84 | 14,51 | 127M | 14.483 |
03/05/2022 | 2,53% | 0,35 | 14,17 | 13,88 | 13,74 | 14,39 | 103M | 14.297 |
02/05/2022 | -2,74% | -0,39 | 13,82 | 14,21 | 13,41 | 14,35 | 157M | 24.078 |
29/04/2022 | -1,04% | -0,15 | 14,21 | 14,54 | 14,05 | 14,65 | 339M | 25.528 |
28/04/2022 | 6,53% | 0,88 | 14,36 | 13,48 | 13,35 | 14,49 | 221M | 23.798 |
27/04/2022 | -0,88% | -0,12 | 13,48 | 13,75 | 13,26 | 14,00 | 137M | 31.095 |
26/04/2022 | -3,06% | -0,43 | 13,60 | 13,91 | 13,54 | 14,06 | 117M | 23.543 |
25/04/2022 | 2,41% | 0,33 | 14,03 | 13,54 | 13,49 | 14,08 | 212M | 23.848 |
22/04/2022 | -1,51% | -0,21 | 13,70 | 13,72 | 13,54 | 14,00 | 108M | 14.228 |
20/04/2022 | -1,00% | -0,14 | 13,91 | 14,02 | 13,85 | 14,29 | 78M | 9.789 |
19/04/2022 | 3,92% | 0,53 | 14,05 | 13,49 | 13,35 | 14,22 | 136M | 15.945 |
18/04/2022 | -1,31% | -0,18 | 13,52 | 13,69 | 13,35 | 13,74 | 94M | 9.548 |
14/04/2022 | -1,44% | -0,20 | 13,70 | 13,89 | 13,58 | 13,94 | 95M | 12.624 |
13/04/2022 | 2,51% | 0,34 | 13,90 | 13,68 | 13,67 | 14,10 | 152M | 18.649 |
12/04/2022 | -1,67% | -0,23 | 13,56 | 13,94 | 13,50 | 14,10 | 140M | 11.112 |
11/04/2022 | -1,08% | -0,15 | 13,79 | 13,83 | 13,72 | 14,18 | 99M | 10.698 |
08/04/2022 | -1,27% | -0,18 | 13,94 | 14,14 | 13,87 | 14,49 | 131M | 12.084 |
07/04/2022 | -0,63% | -0,09 | 14,12 | 14,21 | 13,92 | 14,26 | 112M | 12.300 |
06/04/2022 | -1,39% | -0,20 | 14,21 | 14,30 | 13,82 | 14,38 | 126M | 12.080 |
05/04/2022 | -5,51% | -0,84 | 14,41 | 15,23 | 14,35 | 15,34 | 196M | 17.547 |
04/04/2022 | 1,26% | 0,19 | 15,25 | 15,13 | 14,88 | 15,28 | 210M | 10.109 |
01/04/2022 | 0,67% | 0,10 | 15,06 | 15,12 | 14,83 | 15,28 | 132M | 16.624 |
31/03/2022 | -1,90% | -0,29 | 14,96 | 15,36 | 14,94 | 15,42 | 127M | 11.760 |
30/03/2022 | -2,37% | -0,37 | 15,25 | 15,71 | 15,25 | 15,71 | 134M | 11.260 |
29/03/2022 | 3,51% | 0,53 | 15,62 | 15,31 | 15,31 | 16,01 | 148M | 14.331 |
28/03/2022 | -0,66% | -0,10 | 15,09 | 15,22 | 14,79 | 15,28 | 99M | 11.439 |
25/03/2022 | -1,04% | -0,16 | 15,19 | 15,48 | 15,13 | 15,66 | 125M | 15.941 |
24/03/2022 | 1,19% | 0,18 | 15,35 | 15,26 | 15,03 | 15,47 | 123M | 13.568 |
23/03/2022 | -1,11% | -0,17 | 15,17 | 15,30 | 15,12 | 15,44 | 98M | 10.541 |
22/03/2022 | 0,85% | 0,13 | 15,34 | 15,30 | 15,11 | 15,54 | 102M | 16.668 |
21/03/2022 | 0,86% | 0,13 | 15,21 | 15,07 | 14,77 | 15,29 | 114M | 11.808 |
18/03/2022 | 2,59% | 0,38 | 15,08 | 14,68 | 14,68 | 15,20 | 261M | 20.727 |
17/03/2022 | 2,87% | 0,41 | 14,70 | 14,29 | 13,96 | 14,71 | 144M | 17.581 |
16/03/2022 | 5,77% | 0,78 | 14,29 | 13,85 | 13,75 | 14,44 | 209M | 23.861 |
15/03/2022 | 2,82% | 0,37 | 13,51 | 13,08 | 13,02 | 13,68 | 159M | 17.923 |
14/03/2022 | -0,30% | -0,04 | 13,14 | 13,25 | 12,93 | 13,63 | 141M | 16.457 |
11/03/2022 | -5,99% | -0,84 | 13,18 | 14,30 | 13,14 | 14,46 | 293M | 28.975 |
10/03/2022 | -14,93% | -2,46 | 14,02 | 15,89 | 13,80 | 15,96 | 616M | 62.947 |
09/03/2022 | 5,64% | 0,88 | 16,48 | 15,87 | 15,86 | 16,88 | 183M | 19.606 |
08/03/2022 | 1,83% | 0,28 | 15,60 | 15,44 | 15,16 | 16,15 | 153M | 18.479 |
07/03/2022 | -6,76% | -1,11 | 15,32 | 16,10 | 15,32 | 16,55 | 186M | 19.118 |
04/03/2022 | -3,47% | -0,59 | 16,43 | 16,90 | 16,27 | 17,25 | 154M | 17.450 |
03/03/2022 | -4,17% | -0,74 | 17,02 | 17,87 | 16,98 | 17,94 | 260M | 13.989 |
02/03/2022 | 0,91% | 0,16 | 17,76 | 17,62 | 17,62 | 17,95 | 108M | 15.408 |
25/02/2022 | 0,86% | 0,15 | 17,60 | 17,35 | 17,13 | 17,68 | 242M | 36.920 |
24/02/2022 | 2,11% | 0,36 | 17,45 | 16,31 | 15,54 | 17,56 | 214M | 22.964 |
23/02/2022 | -2,34% | -0,41 | 17,09 | 17,60 | 16,98 | 18,05 | 142M | 16.605 |
22/02/2022 | -4,63% | -0,85 | 17,50 | 18,56 | 17,38 | 18,60 | 236M | 18.824 |
21/02/2022 | -4,23% | -0,81 | 18,35 | 19,15 | 18,20 | 19,18 | 141M | 16.975 |
18/02/2022 | -0,93% | -0,18 | 19,16 | 19,34 | 18,99 | 19,57 | 124M | 12.457 |
17/02/2022 | -3,59% | -0,72 | 19,34 | 20,13 | 19,28 | 20,21 | 140M | 13.959 |
16/02/2022 | 1,47% | 0,29 | 20,06 | 19,95 | 19,64 | 20,41 | 181M | 21.598 |
15/02/2022 | 4,77% | 0,90 | 19,77 | 19,03 | 18,88 | 19,97 | 194M | 22.138 |
14/02/2022 | -0,89% | -0,17 | 18,87 | 19,07 | 18,70 | 19,45 | 145M | 15.821 |
11/02/2022 | -4,51% | -0,90 | 19,04 | 20,01 | 18,82 | 20,17 | 189M | 20.407 |
10/02/2022 | -0,70% | -0,14 | 19,94 | 20,09 | 19,66 | 20,53 | 178M | 17.985 |
09/02/2022 | 3,67% | 0,71 | 20,08 | 19,34 | 19,31 | 20,19 | 189M | 14.988 |
08/02/2022 | 0,89% | 0,17 | 19,37 | 19,17 | 18,88 | 19,55 | 141M | 12.177 |
07/02/2022 | 1,21% | 0,23 | 19,20 | 18,90 | 18,65 | 19,48 | 170M | 17.743 |
04/02/2022 | -0,78% | -0,15 | 18,97 | 19,12 | 18,60 | 19,21 | 167M | 14.971 |
03/02/2022 | -4,35% | -0,87 | 19,12 | 20,07 | 19,02 | 20,23 | 263M | 24.907 |
02/02/2022 | -3,34% | -0,69 | 19,99 | 20,71 | 19,73 | 20,85 | 185M | 21.377 |
01/02/2022 | 1,82% | 0,37 | 20,68 | 20,23 | 20,23 | 21,20 | 273M | 29.062 |
31/01/2022 | 2,52% | 0,50 | 20,31 | 19,90 | 19,60 | 20,44 | 167M | 16.166 |
28/01/2022 | -1,30% | -0,26 | 19,81 | 19,95 | 19,19 | 19,97 | 230M | 21.031 |
27/01/2022 | -1,28% | -0,26 | 20,07 | 20,49 | 19,91 | 20,75 | 209M | 19.872 |
26/01/2022 | -2,07% | -0,43 | 20,33 | 21,14 | 20,17 | 21,23 | 211M | 21.475 |
25/01/2022 | 0,58% | 0,12 | 20,76 | 20,65 | 20,16 | 20,95 | 198M | 22.224 |
24/01/2022 | 0,54% | 0,11 | 20,64 | 20,75 | 19,93 | 21,54 | 339M | 42.662 |
21/01/2022 | -2,33% | -0,49 | 20,53 | 20,96 | 20,45 | 21,12 | 171M | 18.489 |
20/01/2022 | 2,14% | 0,44 | 21,02 | 20,82 | 20,68 | 21,62 | 224M | 23.104 |
19/01/2022 | -2,79% | -0,59 | 20,58 | 21,44 | 20,55 | 21,47 | 242M | 25.375 |
18/01/2022 | -1,76% | -0,38 | 21,17 | 21,47 | 20,81 | 21,77 | 167M | 22.133 |
17/01/2022 | -2,09% | -0,46 | 21,55 | 21,88 | 21,43 | 22,11 | 84M | 11.188 |
14/01/2022 | -0,59% | -0,13 | 22,01 | 22,01 | 21,38 | 22,15 | 210M | 22.835 |
13/01/2022 | -4,20% | -0,97 | 22,14 | 23,01 | 22,06 | 23,09 | 293M | 29.646 |
12/01/2022 | -1,58% | -0,37 | 23,11 | 23,64 | 23,11 | 23,85 | 190M | 22.877 |
11/01/2022 | -1,10% | -0,26 | 23,48 | 23,74 | 23,35 | 24,18 | 169M | 19.328 |
10/01/2022 | -1,37% | -0,33 | 23,74 | 23,92 | 23,44 | 24,37 | 167M | 18.951 |
07/01/2022 | 0,84% | 0,20 | 24,07 | 23,71 | 23,27 | 24,57 | 215M | 23.769 |
06/01/2022 | 0,63% | 0,15 | 23,87 | 23,76 | 23,01 | 24,07 | 324M | 41.180 |
05/01/2022 | -5,95% | -1,50 | 23,72 | 24,95 | 23,60 | 25,08 | 311M | 33.886 |
04/01/2022 | -0,08% | -0,02 | 25,22 | 25,40 | 24,81 | 25,50 | 258M | 25.268 |
03/01/2022 | 1,69% | 0,42 | 25,24 | 24,82 | 24,46 | 25,62 | 380M | 39.470 |
30/12/2021 | 1,64% | 0,40 | 24,82 | 24,43 | 24,41 | 25,11 | 226M | 18.972 |
29/12/2021 | -0,29% | -0,07 | 24,42 | 24,45 | 24,32 | 24,83 | 124M | 11.347 |
28/12/2021 | 0,20% | 0,05 | 24,49 | 24,46 | 24,29 | 24,78 | 124M | 11.929 |
27/12/2021 | 0,37% | 0,09 | 24,44 | 24,28 | 23,94 | 24,68 | 194M | 17.382 |
23/12/2021 | 3,18% | 0,75 | 24,35 | 23,70 | 23,56 | 24,56 | 250M | 24.713 |
22/12/2021 | 2,16% | 0,50 | 23,60 | 23,10 | 22,89 | 24,03 | 392M | 30.506 |
21/12/2021 | 16,02% | 3,19 | 23,10 | 22,95 | 22,04 | 23,50 | 795M | 72.164 |
20/12/2021 | - | - | 19,91 | 19,93 | 19,31 | 20,10 | 174M | 22.043 |
Date,Open,High,Low,Close,Volume
04-Jul-22,11.73,11.90,11.66,11.67,25655123
01-Jul-22,11.39,11.95,11.24,11.84,90794923
30-Jun-22,11.56,11.56,11.17,11.44,81793207
29-Jun-22,12.08,12.10,11.70,11.81,59090062
28-Jun-22,12.33,12.54,12.03,12.09,79418731
27-Jun-22,12.55,12.73,12.12,12.25,61504624
24-Jun-22,12.29,12.61,12.04,12.50,108575383
23-Jun-22,11.90,12.24,11.75,12.16,119296624
22-Jun-22,11.38,11.91,11.38,11.85,64153155
21-Jun-22,11.48,11.90,11.48,11.67,110631059
20-Jun-22,11.59,11.84,11.32,11.32,35741933
17-Jun-22,11.34,11.58,11.03,11.58,156440427
15-Jun-22,11.51,11.93,11.37,11.58,110753686
14-Jun-22,11.39,11.54,11.16,11.29,68121538
13-Jun-22,11.81,11.99,11.27,11.35,110534614
10-Jun-22,12.63,12.68,12.02,12.05,119492725
09-Jun-22,12.96,12.99,12.68,12.78,81882705
08-Jun-22,12.97,13.38,12.88,13.02,78983350
07-Jun-22,13.04,13.13,12.63,13.12,78986418
06-Jun-22,13.09,13.25,12.93,13.13,68876402
03-Jun-22,13.34,13.35,12.88,12.98,76306741
02-Jun-22,12.84,13.75,12.82,13.31,153981739
01-Jun-22,12.78,13.01,12.46,12.84,77532551
31-May-22,12.60,13.04,12.57,12.74,114581716
30-May-22,12.81,13.03,12.42,12.59,40743459
27-May-22,12.50,12.82,12.35,12.68,61721761
26-May-22,12.22,12.88,12.22,12.50,132857225
25-May-22,12.05,12.18,11.81,12.13,117840866
24-May-22,12.63,12.65,11.92,12.11,177968594
23-May-22,12.80,12.95,12.44,12.83,115943892
20-May-22,13.13,13.17,12.40,12.68,118194435
19-May-22,13.09,13.27,12.80,12.92,95952537
18-May-22,13.75,13.79,12.83,13.02,132883899
17-May-22,13.73,14.03,13.56,13.82,148023160
16-May-22,13.91,13.99,13.41,13.44,103354196
13-May-22,13.36,14.14,13.36,13.86,133090843
12-May-22,12.95,13.78,12.95,13.36,164154884
11-May-22,13.03,13.48,12.76,12.97,125853616
10-May-22,13.30,13.41,12.66,13.05,160342886
09-May-22,14.03,14.17,13.14,13.15,171992427
06-May-22,14.48,14.69,14.04,14.29,143103169
05-May-22,14.22,14.61,14.08,14.49,136846005
04-May-22,14.08,14.51,13.84,14.51,127419713
03-May-22,13.88,14.39,13.74,14.17,103284935
02-May-22,14.21,14.35,13.41,13.82,156997070
29-Apr-22,14.54,14.65,14.05,14.21,339420047
28-Apr-22,13.48,14.49,13.35,14.36,221475075
27-Apr-22,13.75,14.00,13.26,13.48,136688520
26-Apr-22,13.91,14.06,13.54,13.60,116900811
25-Apr-22,13.54,14.08,13.49,14.03,211750153
22-Apr-22,13.72,14.00,13.54,13.70,108189480
20-Apr-22,14.02,14.29,13.85,13.91,78272880
19-Apr-22,13.49,14.22,13.35,14.05,135562701
18-Apr-22,13.69,13.74,13.35,13.52,93924177
14-Apr-22,13.89,13.94,13.58,13.70,95091612
13-Apr-22,13.68,14.10,13.67,13.90,151961563
12-Apr-22,13.94,14.10,13.50,13.56,139551292
11-Apr-22,13.83,14.18,13.72,13.79,98614162
08-Apr-22,14.14,14.49,13.87,13.94,130654027
07-Apr-22,14.21,14.26,13.92,14.12,112122542
06-Apr-22,14.30,14.38,13.82,14.21,126109514
05-Apr-22,15.23,15.34,14.35,14.41,196353760
04-Apr-22,15.13,15.28,14.88,15.25,210234873
01-Apr-22,15.12,15.28,14.83,15.06,131650830
31-Mar-22,15.36,15.42,14.94,14.96,127411935
30-Mar-22,15.71,15.71,15.25,15.25,133997296
29-Mar-22,15.31,16.01,15.31,15.62,148485935
28-Mar-22,15.22,15.28,14.79,15.09,99083671
25-Mar-22,15.48,15.66,15.13,15.19,124888657
24-Mar-22,15.26,15.47,15.03,15.35,123475806
23-Mar-22,15.30,15.44,15.12,15.17,97761324
22-Mar-22,15.30,15.54,15.11,15.34,101917720
21-Mar-22,15.07,15.29,14.77,15.21,114128561
18-Mar-22,14.68,15.20,14.68,15.08,260635343
17-Mar-22,14.29,14.71,13.96,14.70,144154436
16-Mar-22,13.85,14.44,13.75,14.29,208581860
15-Mar-22,13.08,13.68,13.02,13.51,159021114
14-Mar-22,13.25,13.63,12.93,13.14,141096460
11-Mar-22,14.30,14.46,13.14,13.18,293037142
10-Mar-22,15.89,15.96,13.80,14.02,615746113
09-Mar-22,15.87,16.88,15.86,16.48,182562464
08-Mar-22,15.44,16.15,15.16,15.60,152744903
07-Mar-22,16.10,16.55,15.32,15.32,185802949
04-Mar-22,16.90,17.25,16.27,16.43,153978767
03-Mar-22,17.87,17.94,16.98,17.02,259897648
02-Mar-22,17.62,17.95,17.62,17.76,108060665
25-Feb-22,17.35,17.68,17.13,17.60,242236692
24-Feb-22,16.31,17.56,15.54,17.45,214291911
23-Feb-22,17.60,18.05,16.98,17.09,142065895
22-Feb-22,18.56,18.60,17.38,17.50,236299578
21-Feb-22,19.15,19.18,18.20,18.35,140628016
18-Feb-22,19.34,19.57,18.99,19.16,124360093
17-Feb-22,20.13,20.21,19.28,19.34,139690737
16-Feb-22,19.95,20.41,19.64,20.06,180676478
15-Feb-22,19.03,19.97,18.88,19.77,194027910
14-Feb-22,19.07,19.45,18.70,18.87,145017830
11-Feb-22,20.01,20.17,18.82,19.04,189225825
10-Feb-22,20.09,20.53,19.66,19.94,178040348
09-Feb-22,19.34,20.19,19.31,20.08,189030821
08-Feb-22,19.17,19.55,18.88,19.37,141358756
07-Feb-22,18.90,19.48,18.65,19.20,169795222
04-Feb-22,19.12,19.21,18.60,18.97,166848227
03-Feb-22,20.07,20.23,19.02,19.12,263281769
02-Feb-22,20.71,20.85,19.73,19.99,184630206
01-Feb-22,20.23,21.20,20.23,20.68,273155627
31-Jan-22,19.90,20.44,19.60,20.31,167102355
28-Jan-22,19.95,19.97,19.19,19.81,230293077
27-Jan-22,20.49,20.75,19.91,20.07,209443491
26-Jan-22,21.14,21.23,20.17,20.33,211200515
25-Jan-22,20.65,20.95,20.16,20.76,197878338
24-Jan-22,20.75,21.54,19.93,20.64,339138746
21-Jan-22,20.96,21.12,20.45,20.53,170700008
20-Jan-22,20.82,21.62,20.68,21.02,224390687
19-Jan-22,21.44,21.47,20.55,20.58,242224816
18-Jan-22,21.47,21.77,20.81,21.17,166975202
17-Jan-22,21.88,22.11,21.43,21.55,83820568
14-Jan-22,22.01,22.15,21.38,22.01,210216805
13-Jan-22,23.01,23.09,22.06,22.14,293491996
12-Jan-22,23.64,23.85,23.11,23.11,189732471
11-Jan-22,23.74,24.18,23.35,23.48,168543379
10-Jan-22,23.92,24.37,23.44,23.74,166729742
07-Jan-22,23.71,24.57,23.27,24.07,215422153
06-Jan-22,23.76,24.07,23.01,23.87,324374192
05-Jan-22,24.95,25.08,23.60,23.72,311194629
04-Jan-22,25.40,25.50,24.81,25.22,258190844
03-Jan-22,24.82,25.62,24.46,25.24,380117266
30-Dec-21,24.43,25.11,24.41,24.82,225611034
29-Dec-21,24.45,24.83,24.32,24.42,123613082
28-Dec-21,24.46,24.78,24.29,24.49,123562136
27-Dec-21,24.28,24.68,23.94,24.44,193851003
23-Dec-21,23.70,24.56,23.56,24.35,250117252
22-Dec-21,23.10,24.03,22.89,23.60,392066638
21-Dec-21,22.95,23.50,22.04,23.10,794856952
20-Dec-21,19.93,20.10,19.31,19.91,173852935
*exoneração de responsabilidade e termos de uso