Cotação atual, histórico e gráfico do papel: ENBR3
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 | -0,24% | -0,05 | 20,64 | 20,64 | 20,50 | 20,80 | 52M | 10.041 |
01/07/2022 | 0,88% | 0,18 | 20,69 | 20,49 | 20,45 | 20,77 | 50M | 11.581 |
30/06/2022 | -0,34% | -0,07 | 20,51 | 20,45 | 20,22 | 20,65 | 53M | 10.876 |
29/06/2022 | -0,29% | -0,06 | 20,58 | 20,66 | 20,55 | 20,99 | 36M | 8.675 |
28/06/2022 | -0,19% | -0,04 | 20,64 | 20,75 | 20,43 | 20,92 | 53M | 8.915 |
27/06/2022 | 0,88% | 0,18 | 20,68 | 20,52 | 20,34 | 20,90 | 46M | 9.522 |
24/06/2022 | -1,11% | -0,23 | 20,50 | 20,90 | 20,35 | 20,90 | 42M | 8.774 |
23/06/2022 | -0,19% | -0,04 | 20,73 | 20,80 | 20,71 | 20,94 | 128M | 10.476 |
22/06/2022 | -0,19% | -0,04 | 20,77 | 20,69 | 20,51 | 20,90 | 34M | 7.338 |
21/06/2022 | -0,14% | -0,03 | 20,81 | 20,87 | 20,49 | 20,96 | 52M | 10.782 |
20/06/2022 | 0,43% | 0,09 | 20,84 | 20,71 | 20,66 | 20,94 | 33M | 7.237 |
|
17/06/2022 | -0,67% | -0,14 | 20,75 | 20,62 | 20,44 | 20,79 | 75M | 10.006 |
15/06/2022 | 1,95% | 0,40 | 20,89 | 20,61 | 20,48 | 21,06 | 61M | 12.392 |
14/06/2022 | -0,53% | -0,11 | 20,49 | 20,60 | 20,38 | 21,07 | 83M | 16.651 |
13/06/2022 | 0,64% | 0,13 | 20,60 | 20,35 | 20,20 | 20,73 | 98M | 20.441 |
10/06/2022 | -2,57% | -0,54 | 20,47 | 20,94 | 20,47 | 21,02 | 87M | 17.484 |
09/06/2022 | -0,99% | -0,21 | 21,01 | 21,21 | 21,00 | 21,29 | 51M | 10.663 |
08/06/2022 | 0,71% | 0,15 | 21,22 | 20,99 | 20,97 | 21,24 | 57M | 10.417 |
07/06/2022 | -0,43% | -0,09 | 21,07 | 21,09 | 20,95 | 21,24 | 44M | 9.036 |
06/06/2022 | -0,19% | -0,04 | 21,16 | 21,20 | 20,95 | 21,33 | 51M | 9.121 |
03/06/2022 | -2,03% | -0,44 | 21,20 | 21,67 | 21,11 | 21,67 | 67M | 8.928 |
02/06/2022 | 1,07% | 0,23 | 21,64 | 21,46 | 21,39 | 21,67 | 59M | 8.779 |
01/06/2022 | -0,23% | -0,05 | 21,41 | 21,58 | 21,16 | 21,58 | 90M | 16.805 |
31/05/2022 | -0,56% | -0,12 | 21,46 | 21,66 | 21,38 | 21,77 | 101M | 11.588 |
30/05/2022 | -1,24% | -0,27 | 21,58 | 21,87 | 21,49 | 21,92 | 42M | 8.379 |
27/05/2022 | -1,18% | -0,26 | 21,85 | 22,05 | 21,75 | 22,12 | 48M | 8.458 |
26/05/2022 | -2,25% | -0,51 | 22,11 | 22,62 | 22,05 | 22,75 | 67M | 11.608 |
25/05/2022 | 0,62% | 0,14 | 22,62 | 22,40 | 22,40 | 22,96 | 79M | 14.233 |
24/05/2022 | 1,35% | 0,30 | 22,48 | 22,14 | 22,12 | 22,48 | 64M | 11.861 |
23/05/2022 | 1,93% | 0,42 | 22,18 | 21,93 | 21,82 | 22,29 | 75M | 9.346 |
20/05/2022 | 0,09% | 0,02 | 21,76 | 21,96 | 21,61 | 21,96 | 49M | 9.371 |
19/05/2022 | 0,32% | 0,07 | 21,74 | 21,68 | 21,47 | 21,91 | 54M | 9.480 |
18/05/2022 | -0,60% | -0,13 | 21,67 | 21,80 | 21,54 | 22,06 | 79M | 14.671 |
17/05/2022 | 1,07% | 0,23 | 21,80 | 21,77 | 21,54 | 22,04 | 90M | 16.039 |
16/05/2022 | -1,01% | -0,22 | 21,57 | 21,80 | 21,57 | 21,99 | 69M | 13.143 |
13/05/2022 | -0,05% | -0,01 | 21,79 | 21,83 | 21,63 | 21,97 | 44M | 7.244 |
12/05/2022 | 2,49% | 0,53 | 21,80 | 21,17 | 21,17 | 21,81 | 55M | 8.534 |
11/05/2022 | 0,28% | 0,06 | 21,27 | 21,22 | 21,08 | 21,49 | 53M | 8.547 |
10/05/2022 | 0,19% | 0,04 | 21,21 | 21,30 | 21,12 | 21,42 | 37M | 7.222 |
09/05/2022 | -0,80% | -0,17 | 21,17 | 21,15 | 20,99 | 21,29 | 69M | 12.156 |
06/05/2022 | -0,37% | -0,08 | 21,34 | 21,42 | 21,31 | 21,69 | 65M | 11.798 |
05/05/2022 | -1,15% | -0,25 | 21,42 | 21,61 | 21,16 | 21,66 | 83M | 16.036 |
04/05/2022 | 2,80% | 0,59 | 21,67 | 20,92 | 20,71 | 21,67 | 97M | 15.275 |
03/05/2022 | 0,52% | 0,11 | 21,08 | 20,99 | 20,84 | 21,40 | 82M | 12.167 |
02/05/2022 | -0,99% | -0,21 | 20,97 | 21,19 | 20,62 | 21,28 | 60M | 12.067 |
29/04/2022 | -2,75% | -0,60 | 21,18 | 21,96 | 21,18 | 21,96 | 82M | 11.338 |
28/04/2022 | -1,00% | -0,22 | 21,78 | 22,00 | 21,74 | 22,02 | 57M | 8.807 |
27/04/2022 | 2,61% | 0,56 | 22,00 | 21,65 | 21,49 | 22,00 | 71M | 12.295 |
26/04/2022 | 1,13% | 0,24 | 21,44 | 21,07 | 21,05 | 21,45 | 76M | 16.999 |
25/04/2022 | -0,61% | -0,13 | 21,20 | 21,18 | 20,78 | 21,26 | 88M | 19.780 |
22/04/2022 | -1,66% | -0,36 | 21,33 | 21,52 | 21,21 | 21,70 | 253M | 18.273 |
20/04/2022 | -0,78% | -0,17 | 21,69 | 21,86 | 21,65 | 22,04 | 68M | 12.882 |
19/04/2022 | -2,32% | -0,52 | 21,86 | 22,25 | 21,77 | 22,28 | 70M | 13.321 |
18/04/2022 | 0,13% | 0,03 | 22,38 | 22,35 | 22,25 | 22,58 | 39M | 6.889 |
14/04/2022 | 1,68% | 0,37 | 22,35 | 21,98 | 21,98 | 22,36 | 55M | 10.801 |
13/04/2022 | -2,53% | -0,57 | 21,98 | 22,67 | 21,98 | 22,89 | 94M | 16.255 |
12/04/2022 | 1,08% | 0,24 | 22,55 | 22,48 | 22,39 | 23,04 | 107M | 16.552 |
11/04/2022 | 1,46% | 0,32 | 22,31 | 21,91 | 21,86 | 22,45 | 96M | 17.714 |
08/04/2022 | -0,45% | -0,10 | 21,99 | 22,01 | 21,93 | 22,19 | 63M | 11.052 |
07/04/2022 | -0,59% | -0,13 | 22,09 | 22,20 | 21,93 | 22,36 | 77M | 11.879 |
06/04/2022 | -7,88% | -1,90 | 22,22 | 22,43 | 22,08 | 22,78 | 107M | 17.762 |
05/04/2022 | -0,21% | -0,05 | 24,12 | 24,17 | 23,86 | 24,37 | 95M | 13.927 |
04/04/2022 | 0,33% | 0,08 | 24,17 | 24,09 | 24,01 | 24,34 | 85M | 14.134 |
01/04/2022 | 2,42% | 0,57 | 24,09 | 23,74 | 23,63 | 24,20 | 97M | 14.055 |
31/03/2022 | 0,26% | 0,06 | 23,52 | 23,53 | 23,26 | 23,74 | 61M | 9.079 |
30/03/2022 | 0,47% | 0,11 | 23,46 | 23,38 | 23,22 | 23,64 | 51M | 10.017 |
29/03/2022 | 0,82% | 0,19 | 23,35 | 23,47 | 23,06 | 23,58 | 61M | 9.826 |
28/03/2022 | -1,07% | -0,25 | 23,16 | 23,44 | 23,14 | 23,45 | 40M | 7.208 |
25/03/2022 | 0,47% | 0,11 | 23,41 | 23,19 | 23,19 | 23,55 | 61M | 14.292 |
24/03/2022 | 2,33% | 0,53 | 23,30 | 22,76 | 22,75 | 23,30 | 96M | 14.512 |
23/03/2022 | -0,13% | -0,03 | 22,77 | 22,71 | 22,70 | 22,97 | 52M | 11.434 |
22/03/2022 | 0,84% | 0,19 | 22,80 | 22,69 | 22,66 | 23,27 | 147M | 13.788 |
21/03/2022 | 2,26% | 0,50 | 22,61 | 22,10 | 22,06 | 22,66 | 48M | 9.502 |
18/03/2022 | 0,36% | 0,08 | 22,11 | 22,03 | 21,92 | 22,19 | 73M | 9.735 |
17/03/2022 | 2,27% | 0,49 | 22,03 | 21,52 | 21,48 | 22,09 | 65M | 13.988 |
16/03/2022 | 0,98% | 0,21 | 21,54 | 21,40 | 21,19 | 21,55 | 70M | 14.196 |
15/03/2022 | -0,74% | -0,16 | 21,33 | 21,40 | 21,21 | 21,68 | 59M | 11.752 |
14/03/2022 | 0,80% | 0,17 | 21,49 | 21,47 | 21,30 | 21,83 | 64M | 13.712 |
11/03/2022 | -0,14% | -0,03 | 21,32 | 21,51 | 21,21 | 21,60 | 58M | 11.133 |
10/03/2022 | -0,56% | -0,12 | 21,35 | 21,46 | 21,04 | 21,54 | 55M | 11.382 |
09/03/2022 | 3,32% | 0,69 | 21,47 | 20,89 | 20,84 | 21,65 | 69M | 12.453 |
08/03/2022 | 0,10% | 0,02 | 20,78 | 20,89 | 20,51 | 20,92 | 78M | 16.608 |
07/03/2022 | -0,19% | -0,04 | 20,76 | 20,71 | 20,61 | 21,09 | 62M | 12.014 |
04/03/2022 | -0,76% | -0,16 | 20,80 | 20,96 | 20,63 | 21,11 | 52M | 11.056 |
03/03/2022 | 1,40% | 0,29 | 20,96 | 20,67 | 20,61 | 21,16 | 54M | 13.287 |
02/03/2022 | -0,24% | -0,05 | 20,67 | 20,37 | 20,37 | 20,99 | 78M | 14.567 |
25/02/2022 | -1,94% | -0,41 | 20,72 | 21,07 | 20,49 | 21,24 | 128M | 15.484 |
24/02/2022 | -0,66% | -0,14 | 21,13 | 21,11 | 20,83 | 21,32 | 47M | 10.601 |
23/02/2022 | 0,52% | 0,11 | 21,27 | 21,16 | 21,16 | 21,57 | 56M | 11.077 |
22/02/2022 | 0,76% | 0,16 | 21,16 | 21,04 | 20,93 | 21,37 | 78M | 10.483 |
21/02/2022 | -2,33% | -0,50 | 21,00 | 21,50 | 20,97 | 21,53 | 63M | 12.597 |
18/02/2022 | 1,90% | 0,40 | 21,50 | 21,24 | 21,23 | 22,04 | 99M | 12.995 |
17/02/2022 | 3,63% | 0,74 | 21,10 | 20,96 | 20,74 | 21,22 | 108M | 16.888 |
16/02/2022 | 0,20% | 0,04 | 20,36 | 20,38 | 20,22 | 20,44 | 93M | 15.151 |
15/02/2022 | 0,64% | 0,13 | 20,32 | 20,34 | 20,22 | 20,62 | 62M | 15.512 |
14/02/2022 | 0,40% | 0,08 | 20,19 | 20,11 | 19,98 | 20,33 | 67M | 14.137 |
11/02/2022 | -0,64% | -0,13 | 20,11 | 20,34 | 20,07 | 20,42 | 50M | 10.640 |
10/02/2022 | -0,20% | -0,04 | 20,24 | 20,33 | 20,06 | 20,36 | 47M | 10.942 |
09/02/2022 | -1,41% | -0,29 | 20,28 | 20,58 | 20,19 | 20,71 | 68M | 9.328 |
08/02/2022 | -1,34% | -0,28 | 20,57 | 20,81 | 20,55 | 20,86 | 51M | 9.548 |
07/02/2022 | -0,29% | -0,06 | 20,85 | 20,90 | 20,66 | 21,02 | 73M | 14.592 |
04/02/2022 | -1,41% | -0,30 | 20,91 | 21,18 | 20,88 | 21,20 | 54M | 9.760 |
03/02/2022 | 0,90% | 0,19 | 21,21 | 21,01 | 20,84 | 21,32 | 70M | 12.656 |
02/02/2022 | -1,31% | -0,28 | 21,02 | 21,30 | 20,97 | 21,30 | 54M | 10.371 |
01/02/2022 | -0,65% | -0,14 | 21,30 | 21,50 | 21,19 | 21,68 | 58M | 11.439 |
31/01/2022 | -0,14% | -0,03 | 21,44 | 21,49 | 21,26 | 21,69 | 76M | 11.957 |
28/01/2022 | 0,51% | 0,11 | 21,47 | 21,34 | 21,30 | 21,63 | 65M | 11.465 |
27/01/2022 | 0,71% | 0,15 | 21,36 | 21,23 | 21,19 | 21,65 | 81M | 10.301 |
26/01/2022 | -1,12% | -0,24 | 21,21 | 21,50 | 21,00 | 21,73 | 102M | 16.517 |
25/01/2022 | 1,27% | 0,27 | 21,45 | 21,11 | 20,98 | 21,52 | 72M | 14.406 |
24/01/2022 | -0,47% | -0,10 | 21,18 | 21,24 | 21,16 | 21,60 | 69M | 14.819 |
21/01/2022 | -0,56% | -0,12 | 21,28 | 21,40 | 21,09 | 21,43 | 78M | 14.642 |
20/01/2022 | -1,11% | -0,24 | 21,40 | 21,70 | 21,40 | 21,87 | 80M | 11.487 |
19/01/2022 | 2,37% | 0,50 | 21,64 | 21,21 | 21,09 | 22,04 | 153M | 20.883 |
18/01/2022 | 0,28% | 0,06 | 21,14 | 21,09 | 20,90 | 21,16 | 70M | 11.219 |
17/01/2022 | 1,35% | 0,28 | 21,08 | 20,65 | 20,64 | 21,42 | 89M | 18.042 |
14/01/2022 | 1,56% | 0,32 | 20,80 | 20,48 | 20,40 | 20,92 | 78M | 12.264 |
13/01/2022 | 0,05% | 0,01 | 20,48 | 20,56 | 20,25 | 20,77 | 74M | 14.696 |
12/01/2022 | 2,76% | 0,55 | 20,47 | 19,95 | 19,81 | 20,55 | 74M | 16.030 |
11/01/2022 | 1,01% | 0,20 | 19,92 | 19,72 | 19,60 | 19,99 | 59M | 13.053 |
10/01/2022 | -0,05% | -0,01 | 19,72 | 19,59 | 19,49 | 19,83 | 102M | 14.269 |
07/01/2022 | 0,46% | 0,09 | 19,73 | 19,53 | 19,30 | 19,77 | 76M | 15.333 |
06/01/2022 | -0,91% | -0,18 | 19,64 | 19,72 | 19,48 | 19,85 | 55M | 11.192 |
05/01/2022 | -4,34% | -0,90 | 19,82 | 19,93 | 19,63 | 20,18 | 85M | 16.141 |
04/01/2022 | -0,10% | -0,02 | 20,72 | 20,86 | 20,57 | 21,06 | 101M | 19.597 |
03/01/2022 | -0,96% | -0,20 | 20,74 | 21,01 | 20,56 | 21,19 | 72M | 15.444 |
30/12/2021 | 2,25% | 0,46 | 20,94 | 20,65 | 20,51 | 20,98 | 89M | 11.634 |
29/12/2021 | -1,68% | -0,35 | 20,48 | 20,73 | 20,37 | 20,82 | 37M | 6.363 |
28/12/2021 | -0,29% | -0,06 | 20,83 | 20,82 | 20,69 | 21,03 | 29M | 7.393 |
27/12/2021 | 0,53% | 0,11 | 20,89 | 20,67 | 20,67 | 20,94 | 31M | 6.973 |
23/12/2021 | 0,39% | 0,08 | 20,78 | 20,77 | 20,60 | 21,05 | 41M | 8.460 |
22/12/2021 | 0,05% | 0,01 | 20,70 | 20,62 | 20,51 | 20,82 | 46M | 8.212 |
21/12/2021 | -1,00% | -0,21 | 20,69 | 20,85 | 20,60 | 20,89 | 58M | 9.263 |
20/12/2021 | - | - | 20,90 | 20,86 | 20,73 | 21,04 | 63M | 11.099 |
Date,Open,High,Low,Close,Volume
04-Jul-22,20.64,20.80,20.50,20.64,52246079
01-Jul-22,20.49,20.77,20.45,20.69,49518177
30-Jun-22,20.45,20.65,20.22,20.51,53050997
29-Jun-22,20.66,20.99,20.55,20.58,36425243
28-Jun-22,20.75,20.92,20.43,20.64,53453647
27-Jun-22,20.52,20.90,20.34,20.68,46255990
24-Jun-22,20.90,20.90,20.35,20.50,41676559
23-Jun-22,20.80,20.94,20.71,20.73,128494608
22-Jun-22,20.69,20.90,20.51,20.77,33954212
21-Jun-22,20.87,20.96,20.49,20.81,51671814
20-Jun-22,20.71,20.94,20.66,20.84,32834226
17-Jun-22,20.62,20.79,20.44,20.75,74961185
15-Jun-22,20.61,21.06,20.48,20.89,60659387
14-Jun-22,20.60,21.07,20.38,20.49,82616084
13-Jun-22,20.35,20.73,20.20,20.60,97689227
10-Jun-22,20.94,21.02,20.47,20.47,87424875
09-Jun-22,21.21,21.29,21.00,21.01,50654424
08-Jun-22,20.99,21.24,20.97,21.22,57045639
07-Jun-22,21.09,21.24,20.95,21.07,44023201
06-Jun-22,21.20,21.33,20.95,21.16,50955770
03-Jun-22,21.67,21.67,21.11,21.20,66805303
02-Jun-22,21.46,21.67,21.39,21.64,59056720
01-Jun-22,21.58,21.58,21.16,21.41,89771897
31-May-22,21.66,21.77,21.38,21.46,100601192
30-May-22,21.87,21.92,21.49,21.58,42302449
27-May-22,22.05,22.12,21.75,21.85,47986315
26-May-22,22.62,22.75,22.05,22.11,66662815
25-May-22,22.40,22.96,22.40,22.62,79032410
24-May-22,22.14,22.48,22.12,22.48,64063311
23-May-22,21.93,22.29,21.82,22.18,75407108
20-May-22,21.96,21.96,21.61,21.76,48623384
19-May-22,21.68,21.91,21.47,21.74,54186830
18-May-22,21.80,22.06,21.54,21.67,79156777
17-May-22,21.77,22.04,21.54,21.80,90385258
16-May-22,21.80,21.99,21.57,21.57,69248021
13-May-22,21.83,21.97,21.63,21.79,44475174
12-May-22,21.17,21.81,21.17,21.80,55272258
11-May-22,21.22,21.49,21.08,21.27,53369828
10-May-22,21.30,21.42,21.12,21.21,36924656
09-May-22,21.15,21.29,20.99,21.17,68643511
06-May-22,21.42,21.69,21.31,21.34,65199350
05-May-22,21.61,21.66,21.16,21.42,82659059
04-May-22,20.92,21.67,20.71,21.67,96707589
03-May-22,20.99,21.40,20.84,21.08,82483903
02-May-22,21.19,21.28,20.62,20.97,60017821
29-Apr-22,21.96,21.96,21.18,21.18,82126592
28-Apr-22,22.00,22.02,21.74,21.78,56876425
27-Apr-22,21.65,22.00,21.49,22.00,71249504
26-Apr-22,21.07,21.45,21.05,21.44,75962580
25-Apr-22,21.18,21.26,20.78,21.20,88494173
22-Apr-22,21.52,21.70,21.21,21.33,252561677
20-Apr-22,21.86,22.04,21.65,21.69,68475120
19-Apr-22,22.25,22.28,21.77,21.86,70362275
18-Apr-22,22.35,22.58,22.25,22.38,38898138
14-Apr-22,21.98,22.36,21.98,22.35,55219283
13-Apr-22,22.67,22.89,21.98,21.98,93547801
12-Apr-22,22.48,23.04,22.39,22.55,106760616
11-Apr-22,21.91,22.45,21.86,22.31,95817544
08-Apr-22,22.01,22.19,21.93,21.99,63394500
07-Apr-22,22.20,22.36,21.93,22.09,76855451
06-Apr-22,22.43,22.78,22.08,22.22,107138075
05-Apr-22,24.17,24.37,23.86,24.12,94801226
04-Apr-22,24.09,24.34,24.01,24.17,84660722
01-Apr-22,23.74,24.20,23.63,24.09,97149024
31-Mar-22,23.53,23.74,23.26,23.52,61064665
30-Mar-22,23.38,23.64,23.22,23.46,50788511
29-Mar-22,23.47,23.58,23.06,23.35,60920645
28-Mar-22,23.44,23.45,23.14,23.16,39561531
25-Mar-22,23.19,23.55,23.19,23.41,60773576
24-Mar-22,22.76,23.30,22.75,23.30,95946583
23-Mar-22,22.71,22.97,22.70,22.77,51539704
22-Mar-22,22.69,23.27,22.66,22.80,146997310
21-Mar-22,22.10,22.66,22.06,22.61,48481141
18-Mar-22,22.03,22.19,21.92,22.11,72536742
17-Mar-22,21.52,22.09,21.48,22.03,64707300
16-Mar-22,21.40,21.55,21.19,21.54,69822274
15-Mar-22,21.40,21.68,21.21,21.33,58804014
14-Mar-22,21.47,21.83,21.30,21.49,64485308
11-Mar-22,21.51,21.60,21.21,21.32,57930210
10-Mar-22,21.46,21.54,21.04,21.35,55312359
09-Mar-22,20.89,21.65,20.84,21.47,69444926
08-Mar-22,20.89,20.92,20.51,20.78,78212543
07-Mar-22,20.71,21.09,20.61,20.76,61993649
04-Mar-22,20.96,21.11,20.63,20.80,52320694
03-Mar-22,20.67,21.16,20.61,20.96,54268283
02-Mar-22,20.37,20.99,20.37,20.67,77662467
25-Feb-22,21.07,21.24,20.49,20.72,128346343
24-Feb-22,21.11,21.32,20.83,21.13,47491610
23-Feb-22,21.16,21.57,21.16,21.27,55572173
22-Feb-22,21.04,21.37,20.93,21.16,78110569
21-Feb-22,21.50,21.53,20.97,21.00,62842954
18-Feb-22,21.24,22.04,21.23,21.50,98833923
17-Feb-22,20.96,21.22,20.74,21.10,108090375
16-Feb-22,20.38,20.44,20.22,20.36,93156281
15-Feb-22,20.34,20.62,20.22,20.32,62479610
14-Feb-22,20.11,20.33,19.98,20.19,66964755
11-Feb-22,20.34,20.42,20.07,20.11,49895480
10-Feb-22,20.33,20.36,20.06,20.24,46549079
09-Feb-22,20.58,20.71,20.19,20.28,68474617
08-Feb-22,20.81,20.86,20.55,20.57,51187594
07-Feb-22,20.90,21.02,20.66,20.85,72739601
04-Feb-22,21.18,21.20,20.88,20.91,54182292
03-Feb-22,21.01,21.32,20.84,21.21,70028808
02-Feb-22,21.30,21.30,20.97,21.02,53681949
01-Feb-22,21.50,21.68,21.19,21.30,57899851
31-Jan-22,21.49,21.69,21.26,21.44,75656054
28-Jan-22,21.34,21.63,21.30,21.47,65042159
27-Jan-22,21.23,21.65,21.19,21.36,80943509
26-Jan-22,21.50,21.73,21.00,21.21,102085444
25-Jan-22,21.11,21.52,20.98,21.45,72331345
24-Jan-22,21.24,21.60,21.16,21.18,68510360
21-Jan-22,21.40,21.43,21.09,21.28,77587003
20-Jan-22,21.70,21.87,21.40,21.40,80448209
19-Jan-22,21.21,22.04,21.09,21.64,153336078
18-Jan-22,21.09,21.16,20.90,21.14,70403508
17-Jan-22,20.65,21.42,20.64,21.08,89340087
14-Jan-22,20.48,20.92,20.40,20.80,77731144
13-Jan-22,20.56,20.77,20.25,20.48,74150563
12-Jan-22,19.95,20.55,19.81,20.47,74067495
11-Jan-22,19.72,19.99,19.60,19.92,58515090
10-Jan-22,19.59,19.83,19.49,19.72,102174210
07-Jan-22,19.53,19.77,19.30,19.73,76468952
06-Jan-22,19.72,19.85,19.48,19.64,54875186
05-Jan-22,19.93,20.18,19.63,19.82,84525142
04-Jan-22,20.86,21.06,20.57,20.72,101148228
03-Jan-22,21.01,21.19,20.56,20.74,72268750
30-Dec-21,20.65,20.98,20.51,20.94,89210342
29-Dec-21,20.73,20.82,20.37,20.48,37413457
28-Dec-21,20.82,21.03,20.69,20.83,28563154
27-Dec-21,20.67,20.94,20.67,20.89,30635094
23-Dec-21,20.77,21.05,20.60,20.78,41427719
22-Dec-21,20.62,20.82,20.51,20.70,46155451
21-Dec-21,20.85,20.89,20.60,20.69,58295127
20-Dec-21,20.86,21.04,20.73,20.90,63110834
*exoneração de responsabilidade e termos de uso