Cotação atual, histórico e gráfico do papel: ENEV3
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 | -3,10% | -0,47 | 14,67 | 15,01 | 14,60 | 15,11 | 110M | 16.049 |
01/07/2022 | 2,51% | 0,37 | 15,14 | 14,62 | 14,41 | 15,28 | 167M | 32.089 |
30/06/2022 | -1,34% | -0,20 | 14,77 | 14,50 | 14,43 | 14,93 | 239M | 28.073 |
29/06/2022 | -2,48% | -0,38 | 14,97 | 15,38 | 14,47 | 15,59 | 429M | 35.210 |
28/06/2022 | 1,05% | 0,16 | 15,35 | 15,33 | 15,10 | 15,56 | 248M | 33.201 |
27/06/2022 | 5,78% | 0,83 | 15,19 | 14,45 | 14,45 | 15,63 | 341M | 61.770 |
24/06/2022 | -0,07% | -0,01 | 14,36 | 14,47 | 13,95 | 14,54 | 227M | 26.614 |
23/06/2022 | -3,36% | -0,50 | 14,37 | 14,84 | 14,18 | 14,92 | 94M | 17.775 |
22/06/2022 | 0,13% | 0,02 | 14,87 | 14,75 | 14,67 | 15,19 | 99M | 15.699 |
21/06/2022 | 1,16% | 0,17 | 14,85 | 14,88 | 14,55 | 14,94 | 73M | 16.396 |
20/06/2022 | 0,96% | 0,14 | 14,68 | 14,54 | 14,27 | 14,97 | 85M | 20.200 |
|
17/06/2022 | 2,54% | 0,36 | 14,54 | 13,94 | 13,76 | 14,79 | 365M | 45.033 |
15/06/2022 | 3,96% | 0,54 | 14,18 | 13,80 | 13,80 | 14,44 | 253M | 33.348 |
14/06/2022 | -2,22% | -0,31 | 13,64 | 13,95 | 13,36 | 13,95 | 117M | 23.320 |
13/06/2022 | -2,92% | -0,42 | 13,95 | 14,26 | 13,56 | 14,27 | 153M | 22.477 |
10/06/2022 | 0,21% | 0,03 | 14,37 | 14,10 | 13,89 | 14,72 | 229M | 27.495 |
09/06/2022 | -0,21% | -0,03 | 14,34 | 14,30 | 14,07 | 14,59 | 106M | 17.768 |
08/06/2022 | 1,27% | 0,18 | 14,37 | 14,03 | 13,96 | 14,47 | 95M | 16.503 |
07/06/2022 | -2,21% | -0,32 | 14,19 | 14,46 | 14,14 | 14,54 | 83M | 11.837 |
06/06/2022 | -1,29% | -0,19 | 14,51 | 14,73 | 14,51 | 14,81 | 55M | 8.873 |
03/06/2022 | -1,01% | -0,15 | 14,70 | 15,00 | 14,52 | 15,00 | 70M | 12.091 |
02/06/2022 | -3,07% | -0,47 | 14,85 | 15,65 | 14,56 | 15,65 | 155M | 23.980 |
01/06/2022 | -1,67% | -0,26 | 15,32 | 15,70 | 15,29 | 15,93 | 125M | 15.923 |
31/05/2022 | 0,26% | 0,04 | 15,58 | 15,60 | 15,52 | 15,94 | 148M | 22.041 |
30/05/2022 | -0,96% | -0,15 | 15,54 | 15,84 | 15,40 | 15,84 | 176M | 10.521 |
27/05/2022 | 1,55% | 0,24 | 15,69 | 15,30 | 15,24 | 15,78 | 198M | 21.026 |
26/05/2022 | 3,55% | 0,53 | 15,45 | 14,98 | 14,93 | 15,45 | 107M | 18.003 |
25/05/2022 | 1,02% | 0,15 | 14,92 | 14,71 | 14,65 | 15,08 | 74M | 15.083 |
24/05/2022 | 2,07% | 0,30 | 14,77 | 14,44 | 14,39 | 14,94 | 75M | 19.939 |
23/05/2022 | -2,49% | -0,37 | 14,47 | 14,94 | 14,35 | 14,97 | 79M | 25.305 |
20/05/2022 | 0,75% | 0,11 | 14,84 | 14,88 | 14,65 | 15,00 | 92M | 14.092 |
19/05/2022 | 1,87% | 0,27 | 14,73 | 14,49 | 14,32 | 14,87 | 68M | 16.038 |
18/05/2022 | 0,14% | 0,02 | 14,46 | 14,49 | 13,93 | 14,73 | 132M | 23.936 |
17/05/2022 | 0,98% | 0,14 | 14,44 | 14,50 | 14,21 | 14,83 | 79M | 22.377 |
16/05/2022 | 5,15% | 0,70 | 14,30 | 13,76 | 13,75 | 14,64 | 182M | 31.651 |
13/05/2022 | 2,56% | 0,34 | 13,60 | 13,29 | 13,17 | 13,89 | 92M | 18.761 |
12/05/2022 | 2,24% | 0,29 | 13,26 | 12,87 | 12,85 | 13,31 | 52M | 11.472 |
11/05/2022 | -1,89% | -0,25 | 12,97 | 13,07 | 12,82 | 13,28 | 56M | 13.663 |
10/05/2022 | 1,07% | 0,14 | 13,22 | 13,12 | 12,96 | 13,39 | 55M | 13.265 |
09/05/2022 | -3,54% | -0,48 | 13,08 | 13,44 | 13,03 | 13,44 | 117M | 16.731 |
06/05/2022 | 0,59% | 0,08 | 13,56 | 13,44 | 13,42 | 13,76 | 82M | 16.974 |
05/05/2022 | -4,06% | -0,57 | 13,48 | 13,69 | 13,20 | 13,86 | 94M | 20.310 |
04/05/2022 | 4,15% | 0,56 | 14,05 | 13,41 | 13,38 | 14,07 | 80M | 17.411 |
03/05/2022 | 0,90% | 0,12 | 13,49 | 13,36 | 13,28 | 13,60 | 57M | 13.806 |
02/05/2022 | -2,55% | -0,35 | 13,37 | 13,54 | 13,26 | 13,77 | 108M | 14.732 |
29/04/2022 | -0,94% | -0,13 | 13,72 | 14,10 | 13,60 | 14,20 | 75M | 16.954 |
28/04/2022 | 0,80% | 0,11 | 13,85 | 13,69 | 13,54 | 14,04 | 65M | 11.969 |
27/04/2022 | -1,22% | -0,17 | 13,74 | 14,04 | 13,53 | 14,07 | 57M | 13.077 |
26/04/2022 | -2,93% | -0,42 | 13,91 | 14,02 | 13,73 | 14,16 | 65M | 22.484 |
25/04/2022 | 1,27% | 0,18 | 14,33 | 14,14 | 13,94 | 14,41 | 99M | 15.098 |
22/04/2022 | -3,68% | -0,54 | 14,15 | 14,50 | 14,01 | 14,59 | 69M | 15.244 |
20/04/2022 | -1,21% | -0,18 | 14,69 | 14,85 | 14,64 | 14,92 | 62M | 10.917 |
19/04/2022 | -0,20% | -0,03 | 14,87 | 14,47 | 14,26 | 14,92 | 45M | 11.319 |
18/04/2022 | -4,24% | -0,66 | 14,90 | 15,50 | 14,89 | 15,70 | 74M | 15.032 |
14/04/2022 | 1,10% | 0,17 | 15,56 | 15,22 | 15,06 | 15,71 | 100M | 15.343 |
13/04/2022 | -0,58% | -0,09 | 15,39 | 15,52 | 15,21 | 15,74 | 132M | 24.603 |
12/04/2022 | 1,11% | 0,17 | 15,48 | 15,43 | 15,18 | 15,70 | 113M | 15.287 |
11/04/2022 | -0,65% | -0,10 | 15,31 | 15,35 | 14,94 | 15,56 | 152M | 20.218 |
08/04/2022 | 4,05% | 0,60 | 15,41 | 14,81 | 14,76 | 15,61 | 254M | 24.567 |
07/04/2022 | 0,27% | 0,04 | 14,81 | 14,56 | 14,53 | 14,88 | 68M | 14.566 |
06/04/2022 | 0,82% | 0,12 | 14,77 | 14,47 | 14,33 | 14,77 | 48M | 11.322 |
05/04/2022 | -1,08% | -0,16 | 14,65 | 14,74 | 14,57 | 15,00 | 53M | 11.437 |
04/04/2022 | -1,59% | -0,24 | 14,81 | 15,16 | 14,81 | 15,16 | 34M | 9.532 |
01/04/2022 | 1,83% | 0,27 | 15,05 | 14,88 | 14,82 | 15,23 | 73M | 15.638 |
31/03/2022 | -0,74% | -0,11 | 14,78 | 15,05 | 14,78 | 15,12 | 48M | 11.781 |
30/03/2022 | -2,68% | -0,41 | 14,89 | 15,30 | 14,89 | 15,30 | 64M | 14.965 |
29/03/2022 | 2,14% | 0,32 | 15,30 | 15,79 | 15,06 | 15,88 | 102M | 15.689 |
28/03/2022 | -1,77% | -0,27 | 14,98 | 15,31 | 14,86 | 15,33 | 55M | 13.762 |
25/03/2022 | 0,99% | 0,15 | 15,25 | 15,12 | 14,96 | 15,49 | 86M | 18.545 |
24/03/2022 | 4,21% | 0,61 | 15,10 | 14,65 | 14,52 | 15,28 | 151M | 27.453 |
23/03/2022 | 1,47% | 0,21 | 14,49 | 14,22 | 14,22 | 14,72 | 100M | 21.927 |
22/03/2022 | 6,65% | 0,89 | 14,28 | 13,53 | 13,47 | 14,50 | 280M | 40.928 |
21/03/2022 | -3,53% | -0,49 | 13,39 | 13,65 | 13,19 | 13,66 | 121M | 15.116 |
18/03/2022 | 9,72% | 1,23 | 13,88 | 12,64 | 12,59 | 13,88 | 185M | 25.137 |
17/03/2022 | 4,12% | 0,50 | 12,65 | 12,15 | 12,03 | 12,72 | 66M | 15.223 |
16/03/2022 | 1,00% | 0,12 | 12,15 | 11,93 | 11,75 | 12,15 | 48M | 15.340 |
15/03/2022 | 0,84% | 0,10 | 12,03 | 11,88 | 11,82 | 12,20 | 64M | 17.792 |
14/03/2022 | -0,42% | -0,05 | 11,93 | 12,03 | 11,90 | 12,33 | 43M | 11.110 |
11/03/2022 | -4,16% | -0,52 | 11,98 | 12,51 | 11,82 | 12,63 | 65M | 15.597 |
10/03/2022 | -3,77% | -0,49 | 12,50 | 12,86 | 12,41 | 12,86 | 41M | 12.783 |
09/03/2022 | 4,09% | 0,51 | 12,99 | 12,54 | 12,53 | 13,20 | 58M | 17.842 |
08/03/2022 | 2,04% | 0,25 | 12,48 | 12,22 | 12,13 | 12,99 | 71M | 20.343 |
07/03/2022 | -4,38% | -0,56 | 12,23 | 12,78 | 12,23 | 12,78 | 54M | 15.931 |
04/03/2022 | -2,81% | -0,37 | 12,79 | 13,24 | 12,70 | 13,43 | 53M | 12.900 |
03/03/2022 | -2,37% | -0,32 | 13,16 | 13,42 | 13,13 | 13,58 | 50M | 15.576 |
02/03/2022 | 0,07% | 0,01 | 13,48 | 13,01 | 12,83 | 13,71 | 43M | 10.242 |
25/02/2022 | -0,66% | -0,09 | 13,47 | 13,47 | 13,21 | 13,76 | 95M | 16.650 |
24/02/2022 | 0,97% | 0,13 | 13,56 | 12,99 | 12,85 | 13,86 | 74M | 19.519 |
23/02/2022 | -1,18% | -0,16 | 13,43 | 13,60 | 13,43 | 13,85 | 73M | 16.165 |
22/02/2022 | 1,49% | 0,20 | 13,59 | 13,60 | 13,55 | 13,90 | 45M | 11.098 |
21/02/2022 | -1,98% | -0,27 | 13,39 | 13,64 | 13,39 | 13,87 | 32M | 7.733 |
18/02/2022 | -1,59% | -0,22 | 13,66 | 13,98 | 13,66 | 14,03 | 60M | 16.373 |
17/02/2022 | -0,93% | -0,13 | 13,88 | 13,94 | 13,73 | 14,08 | 66M | 15.022 |
16/02/2022 | 2,41% | 0,33 | 14,01 | 13,68 | 13,63 | 14,13 | 130M | 33.574 |
15/02/2022 | 2,40% | 0,32 | 13,68 | 13,36 | 13,36 | 13,76 | 61M | 14.557 |
14/02/2022 | -0,37% | -0,05 | 13,36 | 13,45 | 13,24 | 13,65 | 85M | 13.161 |
11/02/2022 | -0,45% | -0,06 | 13,41 | 13,47 | 13,24 | 13,70 | 84M | 14.593 |
10/02/2022 | 0,07% | 0,01 | 13,47 | 13,47 | 13,14 | 13,61 | 94M | 19.786 |
09/02/2022 | 2,91% | 0,38 | 13,46 | 13,32 | 13,22 | 13,61 | 100M | 17.403 |
08/02/2022 | 0,08% | 0,01 | 13,08 | 13,07 | 13,00 | 13,38 | 63M | 11.588 |
07/02/2022 | -1,95% | -0,26 | 13,07 | 13,16 | 12,98 | 13,29 | 87M | 17.725 |
04/02/2022 | -0,22% | -0,03 | 13,33 | 13,36 | 12,95 | 13,51 | 101M | 16.083 |
03/02/2022 | 1,06% | 0,14 | 13,36 | 13,23 | 12,87 | 13,51 | 87M | 19.026 |
02/02/2022 | -0,30% | -0,04 | 13,22 | 13,24 | 13,00 | 13,64 | 188M | 30.034 |
01/02/2022 | 0,38% | 0,05 | 13,26 | 13,16 | 12,83 | 13,40 | 138M | 19.551 |
31/01/2022 | 4,26% | 0,54 | 13,21 | 12,54 | 12,43 | 13,42 | 140M | 25.330 |
28/01/2022 | -4,02% | -0,53 | 12,67 | 13,22 | 12,57 | 13,22 | 176M | 20.993 |
27/01/2022 | 0,99% | 0,13 | 13,20 | 13,30 | 13,01 | 13,40 | 113M | 15.407 |
26/01/2022 | 1,40% | 0,18 | 13,07 | 13,01 | 12,97 | 13,40 | 97M | 20.163 |
25/01/2022 | 1,10% | 0,14 | 12,89 | 12,52 | 12,47 | 13,05 | 106M | 26.832 |
24/01/2022 | -1,39% | -0,18 | 12,75 | 13,03 | 12,65 | 13,08 | 57M | 21.261 |
21/01/2022 | -0,08% | -0,01 | 12,93 | 12,89 | 12,65 | 13,09 | 68M | 22.627 |
20/01/2022 | 0,23% | 0,03 | 12,94 | 12,99 | 12,83 | 13,31 | 66M | 17.999 |
19/01/2022 | 2,87% | 0,36 | 12,91 | 12,66 | 12,60 | 13,23 | 60M | 18.348 |
18/01/2022 | -0,48% | -0,06 | 12,55 | 12,48 | 12,43 | 12,72 | 69M | 22.989 |
17/01/2022 | -0,24% | -0,03 | 12,61 | 12,67 | 12,50 | 12,90 | 53M | 16.811 |
14/01/2022 | 3,86% | 0,47 | 12,64 | 12,09 | 12,00 | 12,87 | 96M | 20.820 |
13/01/2022 | -2,72% | -0,34 | 12,17 | 12,54 | 12,14 | 12,63 | 81M | 16.856 |
12/01/2022 | 3,22% | 0,39 | 12,51 | 12,17 | 11,97 | 12,55 | 78M | 23.477 |
11/01/2022 | 1,34% | 0,16 | 12,12 | 11,92 | 11,77 | 12,27 | 78M | 25.411 |
10/01/2022 | 0,25% | 0,03 | 11,96 | 11,82 | 11,45 | 12,01 | 79M | 30.290 |
07/01/2022 | -2,29% | -0,28 | 11,93 | 12,14 | 11,88 | 12,26 | 82M | 19.896 |
06/01/2022 | -1,53% | -0,19 | 12,21 | 12,40 | 12,08 | 12,52 | 88M | 25.792 |
05/01/2022 | -3,95% | -0,51 | 12,40 | 12,83 | 12,30 | 12,92 | 93M | 20.745 |
04/01/2022 | -3,94% | -0,53 | 12,91 | 13,50 | 12,80 | 13,58 | 113M | 22.754 |
03/01/2022 | -5,02% | -0,71 | 13,44 | 14,10 | 13,32 | 14,32 | 134M | 24.742 |
30/12/2021 | 0,43% | 0,06 | 14,15 | 14,18 | 14,06 | 14,35 | 75M | 15.015 |
29/12/2021 | -0,70% | -0,10 | 14,09 | 14,27 | 14,00 | 14,30 | 60M | 13.490 |
28/12/2021 | -0,21% | -0,03 | 14,19 | 14,31 | 13,92 | 14,31 | 42M | 10.094 |
27/12/2021 | 1,21% | 0,17 | 14,22 | 14,10 | 14,01 | 14,37 | 73M | 12.325 |
23/12/2021 | -2,29% | -0,33 | 14,05 | 14,49 | 13,96 | 14,49 | 62M | 18.211 |
22/12/2021 | -0,55% | -0,08 | 14,38 | 14,58 | 14,15 | 14,64 | 83M | 15.035 |
21/12/2021 | 2,34% | 0,33 | 14,46 | 14,12 | 13,91 | 14,75 | 125M | 22.554 |
20/12/2021 | - | - | 14,13 | 13,88 | 13,73 | 14,37 | 120M | 20.213 |
Date,Open,High,Low,Close,Volume
04-Jul-22,15.01,15.11,14.60,14.67,109547332
01-Jul-22,14.62,15.28,14.41,15.14,166740910
30-Jun-22,14.50,14.93,14.43,14.77,238697040
29-Jun-22,15.38,15.59,14.47,14.97,428560390
28-Jun-22,15.33,15.56,15.10,15.35,247823604
27-Jun-22,14.45,15.63,14.45,15.19,340695648
24-Jun-22,14.47,14.54,13.95,14.36,226513051
23-Jun-22,14.84,14.92,14.18,14.37,93625845
22-Jun-22,14.75,15.19,14.67,14.87,98986062
21-Jun-22,14.88,14.94,14.55,14.85,72681834
20-Jun-22,14.54,14.97,14.27,14.68,85118695
17-Jun-22,13.94,14.79,13.76,14.54,364588075
15-Jun-22,13.80,14.44,13.80,14.18,252534243
14-Jun-22,13.95,13.95,13.36,13.64,116518588
13-Jun-22,14.26,14.27,13.56,13.95,153122239
10-Jun-22,14.10,14.72,13.89,14.37,229228402
09-Jun-22,14.30,14.59,14.07,14.34,106361530
08-Jun-22,14.03,14.47,13.96,14.37,95010058
07-Jun-22,14.46,14.54,14.14,14.19,83121866
06-Jun-22,14.73,14.81,14.51,14.51,54959803
03-Jun-22,15.00,15.00,14.52,14.70,69867869
02-Jun-22,15.65,15.65,14.56,14.85,154520006
01-Jun-22,15.70,15.93,15.29,15.32,125101425
31-May-22,15.60,15.94,15.52,15.58,148487298
30-May-22,15.84,15.84,15.40,15.54,175802841
27-May-22,15.30,15.78,15.24,15.69,197654918
26-May-22,14.98,15.45,14.93,15.45,106810861
25-May-22,14.71,15.08,14.65,14.92,74494076
24-May-22,14.44,14.94,14.39,14.77,74957807
23-May-22,14.94,14.97,14.35,14.47,78667163
20-May-22,14.88,15.00,14.65,14.84,91754137
19-May-22,14.49,14.87,14.32,14.73,67865686
18-May-22,14.49,14.73,13.93,14.46,131924614
17-May-22,14.50,14.83,14.21,14.44,79285618
16-May-22,13.76,14.64,13.75,14.30,181600370
13-May-22,13.29,13.89,13.17,13.60,92031700
12-May-22,12.87,13.31,12.85,13.26,52113329
11-May-22,13.07,13.28,12.82,12.97,56053190
10-May-22,13.12,13.39,12.96,13.22,54696482
09-May-22,13.44,13.44,13.03,13.08,116750101
06-May-22,13.44,13.76,13.42,13.56,82378321
05-May-22,13.69,13.86,13.20,13.48,94439113
04-May-22,13.41,14.07,13.38,14.05,80252912
03-May-22,13.36,13.60,13.28,13.49,56946861
02-May-22,13.54,13.77,13.26,13.37,108348581
29-Apr-22,14.10,14.20,13.60,13.72,74702226
28-Apr-22,13.69,14.04,13.54,13.85,64885673
27-Apr-22,14.04,14.07,13.53,13.74,56665970
26-Apr-22,14.02,14.16,13.73,13.91,64528597
25-Apr-22,14.14,14.41,13.94,14.33,98721787
22-Apr-22,14.50,14.59,14.01,14.15,68551674
20-Apr-22,14.85,14.92,14.64,14.69,61934783
19-Apr-22,14.47,14.92,14.26,14.87,45016815
18-Apr-22,15.50,15.70,14.89,14.90,73576989
14-Apr-22,15.22,15.71,15.06,15.56,99588223
13-Apr-22,15.52,15.74,15.21,15.39,131546149
12-Apr-22,15.43,15.70,15.18,15.48,112926949
11-Apr-22,15.35,15.56,14.94,15.31,152452611
08-Apr-22,14.81,15.61,14.76,15.41,254016325
07-Apr-22,14.56,14.88,14.53,14.81,68342364
06-Apr-22,14.47,14.77,14.33,14.77,48220262
05-Apr-22,14.74,15.00,14.57,14.65,53403328
04-Apr-22,15.16,15.16,14.81,14.81,33620700
01-Apr-22,14.88,15.23,14.82,15.05,73149150
31-Mar-22,15.05,15.12,14.78,14.78,48148584
30-Mar-22,15.30,15.30,14.89,14.89,63569904
29-Mar-22,15.79,15.88,15.06,15.30,101993596
28-Mar-22,15.31,15.33,14.86,14.98,55231451
25-Mar-22,15.12,15.49,14.96,15.25,85676400
24-Mar-22,14.65,15.28,14.52,15.10,151265799
23-Mar-22,14.22,14.72,14.22,14.49,100029669
22-Mar-22,13.53,14.50,13.47,14.28,279642138
21-Mar-22,13.65,13.66,13.19,13.39,121458800
18-Mar-22,12.64,13.88,12.59,13.88,185085025
17-Mar-22,12.15,12.72,12.03,12.65,66140186
16-Mar-22,11.93,12.15,11.75,12.15,48318536
15-Mar-22,11.88,12.20,11.82,12.03,63586007
14-Mar-22,12.03,12.33,11.90,11.93,43348031
11-Mar-22,12.51,12.63,11.82,11.98,64834898
10-Mar-22,12.86,12.86,12.41,12.50,40892074
09-Mar-22,12.54,13.20,12.53,12.99,58143194
08-Mar-22,12.22,12.99,12.13,12.48,71320317
07-Mar-22,12.78,12.78,12.23,12.23,53872714
04-Mar-22,13.24,13.43,12.70,12.79,52697949
03-Mar-22,13.42,13.58,13.13,13.16,50008263
02-Mar-22,13.01,13.71,12.83,13.48,42836245
25-Feb-22,13.47,13.76,13.21,13.47,95496101
24-Feb-22,12.99,13.86,12.85,13.56,74189654
23-Feb-22,13.60,13.85,13.43,13.43,73150242
22-Feb-22,13.60,13.90,13.55,13.59,45480719
21-Feb-22,13.64,13.87,13.39,13.39,31851924
18-Feb-22,13.98,14.03,13.66,13.66,60393235
17-Feb-22,13.94,14.08,13.73,13.88,66215956
16-Feb-22,13.68,14.13,13.63,14.01,129510912
15-Feb-22,13.36,13.76,13.36,13.68,61470358
14-Feb-22,13.45,13.65,13.24,13.36,84912581
11-Feb-22,13.47,13.70,13.24,13.41,84183266
10-Feb-22,13.47,13.61,13.14,13.47,93749844
09-Feb-22,13.32,13.61,13.22,13.46,99880052
08-Feb-22,13.07,13.38,13.00,13.08,63445878
07-Feb-22,13.16,13.29,12.98,13.07,87394264
04-Feb-22,13.36,13.51,12.95,13.33,100862499
03-Feb-22,13.23,13.51,12.87,13.36,86562839
02-Feb-22,13.24,13.64,13.00,13.22,187966536
01-Feb-22,13.16,13.40,12.83,13.26,137733734
31-Jan-22,12.54,13.42,12.43,13.21,139559628
28-Jan-22,13.22,13.22,12.57,12.67,175703025
27-Jan-22,13.30,13.40,13.01,13.20,112699898
26-Jan-22,13.01,13.40,12.97,13.07,97412624
25-Jan-22,12.52,13.05,12.47,12.89,105518178
24-Jan-22,13.03,13.08,12.65,12.75,57351664
21-Jan-22,12.89,13.09,12.65,12.93,68121960
20-Jan-22,12.99,13.31,12.83,12.94,65624163
19-Jan-22,12.66,13.23,12.60,12.91,60059189
18-Jan-22,12.48,12.72,12.43,12.55,69308840
17-Jan-22,12.67,12.90,12.50,12.61,53277908
14-Jan-22,12.09,12.87,12.00,12.64,95567691
13-Jan-22,12.54,12.63,12.14,12.17,80580692
12-Jan-22,12.17,12.55,11.97,12.51,78499304
11-Jan-22,11.92,12.27,11.77,12.12,78366091
10-Jan-22,11.82,12.01,11.45,11.96,78860859
07-Jan-22,12.14,12.26,11.88,11.93,81861999
06-Jan-22,12.40,12.52,12.08,12.21,88209926
05-Jan-22,12.83,12.92,12.30,12.40,93311907
04-Jan-22,13.50,13.58,12.80,12.91,113358155
03-Jan-22,14.10,14.32,13.32,13.44,133673903
30-Dec-21,14.18,14.35,14.06,14.15,75099263
29-Dec-21,14.27,14.30,14.00,14.09,60227618
28-Dec-21,14.31,14.31,13.92,14.19,42264377
27-Dec-21,14.10,14.37,14.01,14.22,72945598
23-Dec-21,14.49,14.49,13.96,14.05,62276927
22-Dec-21,14.58,14.64,14.15,14.38,83277029
21-Dec-21,14.12,14.75,13.91,14.46,124820629
20-Dec-21,13.88,14.37,13.73,14.13,119936292
*exoneração de responsabilidade e termos de uso