Cotação atual, histórico e gráfico do papel: ENGI11
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 | -1,72% | -0,69 | 39,36 | 39,91 | 39,25 | 39,91 | 42M | 5.322 |
01/07/2022 | -0,74% | -0,30 | 40,05 | 40,15 | 39,47 | 40,58 | 115M | 10.007 |
30/06/2022 | -0,76% | -0,31 | 40,35 | 40,15 | 39,25 | 40,44 | 147M | 16.293 |
29/06/2022 | -2,00% | -0,83 | 40,66 | 41,49 | 40,66 | 41,49 | 50M | 8.581 |
28/06/2022 | 0,48% | 0,20 | 41,49 | 41,44 | 40,96 | 41,95 | 41M | 5.619 |
27/06/2022 | 1,33% | 0,54 | 41,29 | 40,80 | 40,32 | 41,43 | 51M | 7.830 |
24/06/2022 | -2,93% | -1,23 | 40,75 | 42,20 | 40,25 | 42,21 | 72M | 9.074 |
23/06/2022 | -2,35% | -1,01 | 41,98 | 42,85 | 41,77 | 42,92 | 40M | 4.679 |
22/06/2022 | -1,15% | -0,50 | 42,99 | 43,69 | 42,94 | 43,69 | 54M | 6.099 |
21/06/2022 | -1,38% | -0,61 | 43,49 | 44,25 | 43,31 | 44,47 | 83M | 7.379 |
20/06/2022 | -0,90% | -0,40 | 44,10 | 44,50 | 43,72 | 45,00 | 27M | 3.121 |
|
17/06/2022 | 3,25% | 1,40 | 44,50 | 42,65 | 42,48 | 44,78 | 184M | 10.323 |
15/06/2022 | 2,30% | 0,97 | 43,10 | 42,38 | 42,38 | 43,64 | 82M | 8.969 |
14/06/2022 | 0,38% | 0,16 | 42,13 | 42,01 | 41,70 | 42,23 | 90M | 7.774 |
13/06/2022 | -1,11% | -0,47 | 41,97 | 42,03 | 41,64 | 42,42 | 76M | 10.665 |
10/06/2022 | -1,30% | -0,56 | 42,44 | 42,79 | 42,16 | 43,02 | 130M | 12.314 |
09/06/2022 | -1,53% | -0,67 | 43,00 | 43,69 | 42,91 | 43,69 | 48M | 5.669 |
08/06/2022 | -0,73% | -0,32 | 43,67 | 43,73 | 43,35 | 44,06 | 48M | 5.920 |
07/06/2022 | 0,07% | 0,03 | 43,99 | 43,63 | 43,18 | 44,12 | 66M | 7.578 |
06/06/2022 | -0,43% | -0,19 | 43,96 | 44,00 | 43,71 | 44,74 | 28M | 3.705 |
03/06/2022 | -0,11% | -0,05 | 44,15 | 44,44 | 43,72 | 44,44 | 208M | 6.621 |
02/06/2022 | 0,43% | 0,19 | 44,20 | 44,33 | 43,58 | 44,48 | 59M | 8.198 |
01/06/2022 | -0,92% | -0,41 | 44,01 | 44,41 | 43,35 | 44,46 | 196M | 10.529 |
31/05/2022 | 1,55% | 0,68 | 44,42 | 43,79 | 43,42 | 44,68 | 242M | 12.023 |
30/05/2022 | 0,00% | 0,00 | 43,74 | 43,80 | 43,13 | 44,22 | 154M | 4.354 |
27/05/2022 | -2,58% | -1,16 | 43,74 | 44,77 | 43,46 | 45,01 | 135M | 11.038 |
26/05/2022 | -2,88% | -1,33 | 44,90 | 46,19 | 44,72 | 46,33 | 109M | 13.347 |
25/05/2022 | 0,13% | 0,06 | 46,23 | 46,33 | 45,95 | 46,70 | 56M | 8.092 |
24/05/2022 | 2,85% | 1,28 | 46,17 | 44,65 | 44,65 | 46,34 | 84M | 11.349 |
23/05/2022 | -0,31% | -0,14 | 44,89 | 45,44 | 44,84 | 45,81 | 55M | 8.309 |
20/05/2022 | 2,60% | 1,14 | 45,03 | 44,28 | 44,08 | 45,27 | 91M | 9.917 |
19/05/2022 | 0,43% | 0,19 | 43,89 | 43,53 | 43,39 | 44,34 | 84M | 8.504 |
18/05/2022 | -2,39% | -1,07 | 43,70 | 44,62 | 43,64 | 44,92 | 73M | 8.195 |
17/05/2022 | -0,36% | -0,16 | 44,77 | 45,28 | 44,61 | 45,64 | 66M | 8.258 |
16/05/2022 | -0,42% | -0,19 | 44,93 | 45,12 | 44,41 | 45,29 | 95M | 7.995 |
13/05/2022 | 0,27% | 0,12 | 45,12 | 45,23 | 44,96 | 45,95 | 76M | 8.459 |
12/05/2022 | 0,92% | 0,41 | 45,00 | 44,23 | 44,18 | 45,44 | 102M | 8.790 |
11/05/2022 | -2,64% | -1,21 | 44,59 | 45,59 | 44,29 | 45,90 | 79M | 9.651 |
10/05/2022 | -1,46% | -0,68 | 45,80 | 46,65 | 45,54 | 46,99 | 171M | 11.166 |
09/05/2022 | 0,61% | 0,28 | 46,48 | 45,76 | 45,65 | 46,71 | 113M | 9.447 |
06/05/2022 | -0,24% | -0,11 | 46,20 | 46,20 | 45,70 | 46,51 | 101M | 7.725 |
05/05/2022 | -2,05% | -0,97 | 46,31 | 46,76 | 45,80 | 47,06 | 161M | 14.315 |
04/05/2022 | 0,60% | 0,28 | 47,28 | 46,63 | 45,99 | 47,28 | 116M | 11.152 |
03/05/2022 | -0,84% | -0,40 | 47,00 | 47,34 | 46,81 | 47,70 | 130M | 10.477 |
02/05/2022 | -0,50% | -0,24 | 47,40 | 47,65 | 47,15 | 47,93 | 113M | 11.169 |
29/04/2022 | -0,71% | -0,34 | 47,64 | 48,26 | 47,64 | 48,56 | 96M | 10.698 |
28/04/2022 | -1,58% | -0,77 | 47,98 | 49,00 | 47,97 | 49,00 | 75M | 6.864 |
27/04/2022 | 0,66% | 0,32 | 48,75 | 48,86 | 48,17 | 49,27 | 147M | 7.175 |
26/04/2022 | 0,69% | 0,33 | 48,43 | 47,80 | 47,69 | 48,95 | 173M | 12.403 |
25/04/2022 | 1,46% | 0,69 | 48,10 | 47,21 | 46,88 | 48,42 | 75M | 7.137 |
22/04/2022 | -0,75% | -0,36 | 47,41 | 47,57 | 47,02 | 47,83 | 76M | 7.119 |
20/04/2022 | 0,63% | 0,30 | 47,77 | 47,24 | 46,95 | 48,00 | 75M | 9.162 |
19/04/2022 | -0,59% | -0,28 | 47,47 | 47,59 | 46,67 | 47,80 | 80M | 8.638 |
18/04/2022 | 0,74% | 0,35 | 47,75 | 47,40 | 47,23 | 48,44 | 60M | 6.268 |
14/04/2022 | -0,69% | -0,33 | 47,40 | 47,59 | 46,84 | 47,79 | 170M | 5.806 |
13/04/2022 | 0,48% | 0,23 | 47,73 | 47,61 | 47,49 | 48,38 | 72M | 9.245 |
12/04/2022 | -0,21% | -0,10 | 47,50 | 48,03 | 47,29 | 48,21 | 71M | 6.915 |
11/04/2022 | -0,81% | -0,39 | 47,60 | 47,37 | 47,37 | 48,03 | 43M | 5.421 |
08/04/2022 | -0,10% | -0,05 | 47,99 | 47,89 | 47,41 | 48,14 | 49M | 6.737 |
07/04/2022 | -1,36% | -0,66 | 48,04 | 48,57 | 47,81 | 48,82 | 70M | 7.373 |
06/04/2022 | -0,61% | -0,30 | 48,70 | 48,67 | 48,08 | 48,99 | 71M | 9.633 |
05/04/2022 | -1,43% | -0,71 | 49,00 | 50,07 | 48,86 | 50,09 | 61M | 9.403 |
04/04/2022 | -1,21% | -0,61 | 49,71 | 50,34 | 49,56 | 50,53 | 68M | 8.714 |
01/04/2022 | 3,09% | 1,51 | 50,32 | 49,31 | 49,19 | 50,38 | 111M | 14.262 |
31/03/2022 | 0,66% | 0,32 | 48,81 | 48,80 | 48,15 | 49,47 | 111M | 11.569 |
30/03/2022 | -1,08% | -0,53 | 48,49 | 48,70 | 48,19 | 49,25 | 65M | 8.123 |
29/03/2022 | 3,42% | 1,62 | 49,02 | 47,82 | 47,76 | 49,29 | 106M | 13.140 |
28/03/2022 | -0,06% | -0,03 | 47,40 | 47,60 | 47,15 | 47,82 | 36M | 4.312 |
25/03/2022 | -0,50% | -0,24 | 47,43 | 47,96 | 46,93 | 48,38 | 95M | 11.317 |
24/03/2022 | 1,49% | 0,70 | 47,67 | 47,40 | 46,85 | 47,99 | 81M | 10.730 |
23/03/2022 | 0,77% | 0,36 | 46,97 | 46,43 | 46,42 | 47,43 | 109M | 7.566 |
22/03/2022 | 1,88% | 0,86 | 46,61 | 46,06 | 45,98 | 46,94 | 69M | 9.781 |
21/03/2022 | 0,66% | 0,30 | 45,75 | 45,60 | 45,10 | 45,92 | 73M | 8.680 |
18/03/2022 | 2,69% | 1,19 | 45,45 | 44,40 | 43,93 | 45,54 | 211M | 11.951 |
17/03/2022 | 1,96% | 0,85 | 44,26 | 43,38 | 43,10 | 44,50 | 80M | 9.421 |
16/03/2022 | 1,28% | 0,55 | 43,41 | 42,73 | 42,72 | 43,50 | 69M | 9.038 |
15/03/2022 | 0,37% | 0,16 | 42,86 | 42,61 | 42,25 | 43,02 | 56M | 7.703 |
14/03/2022 | 0,52% | 0,22 | 42,70 | 42,60 | 42,22 | 43,29 | 71M | 8.720 |
11/03/2022 | -1,07% | -0,46 | 42,48 | 43,26 | 42,20 | 43,42 | 57M | 7.997 |
10/03/2022 | -0,90% | -0,39 | 42,94 | 42,80 | 42,60 | 43,45 | 51M | 7.303 |
09/03/2022 | 5,02% | 2,07 | 43,33 | 41,46 | 41,31 | 43,61 | 166M | 14.883 |
08/03/2022 | 0,05% | 0,02 | 41,26 | 41,52 | 40,82 | 42,14 | 95M | 13.854 |
07/03/2022 | -1,41% | -0,59 | 41,24 | 41,39 | 40,98 | 41,67 | 103M | 12.231 |
04/03/2022 | -2,81% | -1,21 | 41,83 | 42,91 | 41,55 | 42,93 | 149M | 12.144 |
03/03/2022 | -0,78% | -0,34 | 43,04 | 43,39 | 41,91 | 43,39 | 165M | 14.125 |
02/03/2022 | -1,61% | -0,71 | 43,38 | 42,73 | 42,30 | 43,55 | 79M | 10.027 |
25/02/2022 | 0,98% | 0,43 | 44,09 | 43,31 | 42,16 | 44,09 | 114M | 12.253 |
24/02/2022 | -1,04% | -0,46 | 43,66 | 43,67 | 42,61 | 43,67 | 81M | 12.794 |
23/02/2022 | -0,29% | -0,13 | 44,12 | 44,22 | 43,86 | 45,01 | 84M | 9.643 |
22/02/2022 | 1,49% | 0,65 | 44,25 | 43,89 | 43,47 | 44,55 | 71M | 6.813 |
21/02/2022 | -0,52% | -0,23 | 43,60 | 43,71 | 43,30 | 44,25 | 61M | 6.015 |
18/02/2022 | 0,55% | 0,24 | 43,83 | 43,64 | 43,32 | 44,11 | 92M | 10.237 |
17/02/2022 | -0,05% | -0,02 | 43,59 | 43,41 | 42,85 | 44,08 | 119M | 10.624 |
16/02/2022 | 0,23% | 0,10 | 43,61 | 43,51 | 42,99 | 43,70 | 85M | 13.049 |
15/02/2022 | 0,62% | 0,27 | 43,51 | 43,24 | 42,86 | 43,78 | 90M | 11.448 |
14/02/2022 | 0,79% | 0,34 | 43,24 | 43,37 | 42,73 | 43,66 | 53M | 7.343 |
11/02/2022 | -0,60% | -0,26 | 42,90 | 43,12 | 42,50 | 43,60 | 89M | 10.622 |
10/02/2022 | 0,84% | 0,36 | 43,16 | 42,86 | 42,39 | 43,33 | 60M | 8.026 |
09/02/2022 | -0,26% | -0,11 | 42,80 | 43,12 | 42,59 | 43,72 | 86M | 6.946 |
08/02/2022 | -0,88% | -0,38 | 42,91 | 43,20 | 42,76 | 43,54 | 54M | 6.345 |
07/02/2022 | -0,16% | -0,07 | 43,29 | 43,36 | 42,60 | 43,69 | 186M | 7.676 |
04/02/2022 | -1,41% | -0,62 | 43,36 | 43,84 | 42,92 | 43,97 | 52M | 7.577 |
03/02/2022 | 1,10% | 0,48 | 43,98 | 43,63 | 43,34 | 44,11 | 143M | 6.285 |
02/02/2022 | -0,53% | -0,23 | 43,50 | 43,67 | 43,30 | 43,91 | 37M | 5.594 |
01/02/2022 | 0,18% | 0,08 | 43,73 | 43,58 | 43,51 | 44,46 | 154M | 8.570 |
31/01/2022 | 1,44% | 0,62 | 43,65 | 43,15 | 42,45 | 44,15 | 93M | 10.069 |
28/01/2022 | 0,75% | 0,32 | 43,03 | 42,74 | 42,37 | 43,17 | 39M | 7.000 |
27/01/2022 | 1,11% | 0,47 | 42,71 | 42,84 | 42,30 | 43,07 | 57M | 9.875 |
26/01/2022 | 0,24% | 0,10 | 42,24 | 42,48 | 42,10 | 43,22 | 54M | 8.088 |
25/01/2022 | 2,58% | 1,06 | 42,14 | 41,24 | 40,83 | 42,31 | 75M | 8.587 |
24/01/2022 | -0,39% | -0,16 | 41,08 | 41,03 | 40,84 | 41,54 | 55M | 7.546 |
21/01/2022 | 0,05% | 0,02 | 41,24 | 41,01 | 40,31 | 41,39 | 75M | 11.250 |
20/01/2022 | -0,22% | -0,09 | 41,22 | 41,38 | 40,51 | 41,75 | 74M | 9.833 |
19/01/2022 | 0,07% | 0,03 | 41,31 | 41,66 | 40,88 | 41,68 | 117M | 11.623 |
18/01/2022 | 0,68% | 0,28 | 41,28 | 41,04 | 40,57 | 41,52 | 55M | 8.742 |
17/01/2022 | 0,07% | 0,03 | 41,00 | 40,81 | 40,72 | 41,29 | 23M | 3.104 |
14/01/2022 | 0,44% | 0,18 | 40,97 | 40,78 | 40,41 | 41,23 | 36M | 5.246 |
13/01/2022 | -0,29% | -0,12 | 40,79 | 40,91 | 40,48 | 41,33 | 66M | 10.255 |
12/01/2022 | 2,69% | 1,07 | 40,91 | 39,81 | 39,50 | 41,66 | 80M | 13.608 |
11/01/2022 | 1,63% | 0,64 | 39,84 | 39,04 | 39,03 | 39,90 | 57M | 10.131 |
10/01/2022 | -0,33% | -0,13 | 39,20 | 39,20 | 38,66 | 39,31 | 41M | 7.197 |
07/01/2022 | -0,76% | -0,30 | 39,33 | 39,17 | 38,79 | 39,63 | 51M | 8.207 |
06/01/2022 | -0,75% | -0,30 | 39,63 | 39,95 | 39,11 | 39,95 | 77M | 10.466 |
05/01/2022 | -0,57% | -0,23 | 39,93 | 40,00 | 39,65 | 40,57 | 81M | 11.911 |
04/01/2022 | -0,54% | -0,22 | 40,16 | 40,35 | 39,24 | 40,36 | 56M | 8.621 |
03/01/2022 | -8,99% | -3,99 | 40,38 | 41,69 | 40,12 | 42,52 | 118M | 14.468 |
30/12/2021 | 1,28% | 0,56 | 44,37 | 44,06 | 43,63 | 44,38 | 82M | 8.301 |
29/12/2021 | -1,77% | -0,79 | 43,81 | 44,86 | 43,66 | 44,86 | 53M | 6.144 |
28/12/2021 | 0,45% | 0,20 | 44,60 | 44,53 | 44,12 | 44,88 | 52M | 4.152 |
27/12/2021 | 0,59% | 0,26 | 44,40 | 44,20 | 43,96 | 44,86 | 75M | 5.408 |
23/12/2021 | -0,43% | -0,19 | 44,14 | 44,61 | 43,85 | 44,69 | 40M | 4.905 |
22/12/2021 | 0,50% | 0,22 | 44,33 | 44,49 | 43,85 | 44,84 | 61M | 7.136 |
21/12/2021 | -1,65% | -0,74 | 44,11 | 44,34 | 43,53 | 44,70 | 47M | 6.439 |
20/12/2021 | - | - | 44,85 | 45,54 | 43,83 | 45,54 | 74M | 9.701 |
Date,Open,High,Low,Close,Volume
04-Jul-22,39.91,39.91,39.25,39.36,41614906
01-Jul-22,40.15,40.58,39.47,40.05,115470041
30-Jun-22,40.15,40.44,39.25,40.35,146982135
29-Jun-22,41.49,41.49,40.66,40.66,49862312
28-Jun-22,41.44,41.95,40.96,41.49,41375832
27-Jun-22,40.80,41.43,40.32,41.29,51287323
24-Jun-22,42.20,42.21,40.25,40.75,71536583
23-Jun-22,42.85,42.92,41.77,41.98,39918385
22-Jun-22,43.69,43.69,42.94,42.99,53833080
21-Jun-22,44.25,44.47,43.31,43.49,83224591
20-Jun-22,44.50,45.00,43.72,44.10,27439183
17-Jun-22,42.65,44.78,42.48,44.50,184322658
15-Jun-22,42.38,43.64,42.38,43.10,82246787
14-Jun-22,42.01,42.23,41.70,42.13,90034885
13-Jun-22,42.03,42.42,41.64,41.97,75762285
10-Jun-22,42.79,43.02,42.16,42.44,130137928
09-Jun-22,43.69,43.69,42.91,43.00,48355538
08-Jun-22,43.73,44.06,43.35,43.67,47854194
07-Jun-22,43.63,44.12,43.18,43.99,65831447
06-Jun-22,44.00,44.74,43.71,43.96,28161744
03-Jun-22,44.44,44.44,43.72,44.15,207522607
02-Jun-22,44.33,44.48,43.58,44.20,59223434
01-Jun-22,44.41,44.46,43.35,44.01,195818740
31-May-22,43.79,44.68,43.42,44.42,242037042
30-May-22,43.80,44.22,43.13,43.74,154442844
27-May-22,44.77,45.01,43.46,43.74,135371530
26-May-22,46.19,46.33,44.72,44.90,109329203
25-May-22,46.33,46.70,45.95,46.23,56495279
24-May-22,44.65,46.34,44.65,46.17,84479326
23-May-22,45.44,45.81,44.84,44.89,55246604
20-May-22,44.28,45.27,44.08,45.03,91280053
19-May-22,43.53,44.34,43.39,43.89,84482505
18-May-22,44.62,44.92,43.64,43.70,72652990
17-May-22,45.28,45.64,44.61,44.77,65842005
16-May-22,45.12,45.29,44.41,44.93,94696268
13-May-22,45.23,45.95,44.96,45.12,76197628
12-May-22,44.23,45.44,44.18,45.00,102141903
11-May-22,45.59,45.90,44.29,44.59,78541772
10-May-22,46.65,46.99,45.54,45.80,170686393
09-May-22,45.76,46.71,45.65,46.48,113065982
06-May-22,46.20,46.51,45.70,46.20,101123598
05-May-22,46.76,47.06,45.80,46.31,160715049
04-May-22,46.63,47.28,45.99,47.28,115937484
03-May-22,47.34,47.70,46.81,47.00,130341992
02-May-22,47.65,47.93,47.15,47.40,113428629
29-Apr-22,48.26,48.56,47.64,47.64,95659914
28-Apr-22,49.00,49.00,47.97,47.98,74780788
27-Apr-22,48.86,49.27,48.17,48.75,147486976
26-Apr-22,47.80,48.95,47.69,48.43,173388738
25-Apr-22,47.21,48.42,46.88,48.10,74573057
22-Apr-22,47.57,47.83,47.02,47.41,76494070
20-Apr-22,47.24,48.00,46.95,47.77,74721962
19-Apr-22,47.59,47.80,46.67,47.47,79722107
18-Apr-22,47.40,48.44,47.23,47.75,60172147
14-Apr-22,47.59,47.79,46.84,47.40,170131735
13-Apr-22,47.61,48.38,47.49,47.73,71652052
12-Apr-22,48.03,48.21,47.29,47.50,70939203
11-Apr-22,47.37,48.03,47.37,47.60,43175943
08-Apr-22,47.89,48.14,47.41,47.99,48546719
07-Apr-22,48.57,48.82,47.81,48.04,70459420
06-Apr-22,48.67,48.99,48.08,48.70,71420929
05-Apr-22,50.07,50.09,48.86,49.00,60546486
04-Apr-22,50.34,50.53,49.56,49.71,67786463
01-Apr-22,49.31,50.38,49.19,50.32,111455392
31-Mar-22,48.80,49.47,48.15,48.81,111342344
30-Mar-22,48.70,49.25,48.19,48.49,65421186
29-Mar-22,47.82,49.29,47.76,49.02,106233973
28-Mar-22,47.60,47.82,47.15,47.40,35809353
25-Mar-22,47.96,48.38,46.93,47.43,95075417
24-Mar-22,47.40,47.99,46.85,47.67,81311933
23-Mar-22,46.43,47.43,46.42,46.97,108781870
22-Mar-22,46.06,46.94,45.98,46.61,68980167
21-Mar-22,45.60,45.92,45.10,45.75,73273237
18-Mar-22,44.40,45.54,43.93,45.45,211456911
17-Mar-22,43.38,44.50,43.10,44.26,79853906
16-Mar-22,42.73,43.50,42.72,43.41,69046277
15-Mar-22,42.61,43.02,42.25,42.86,56489855
14-Mar-22,42.60,43.29,42.22,42.70,71014454
11-Mar-22,43.26,43.42,42.20,42.48,57344043
10-Mar-22,42.80,43.45,42.60,42.94,51187158
09-Mar-22,41.46,43.61,41.31,43.33,165540616
08-Mar-22,41.52,42.14,40.82,41.26,95134308
07-Mar-22,41.39,41.67,40.98,41.24,102884465
04-Mar-22,42.91,42.93,41.55,41.83,149069504
03-Mar-22,43.39,43.39,41.91,43.04,164629847
02-Mar-22,42.73,43.55,42.30,43.38,79190396
25-Feb-22,43.31,44.09,42.16,44.09,114465393
24-Feb-22,43.67,43.67,42.61,43.66,81010844
23-Feb-22,44.22,45.01,43.86,44.12,83573876
22-Feb-22,43.89,44.55,43.47,44.25,70597756
21-Feb-22,43.71,44.25,43.30,43.60,61240925
18-Feb-22,43.64,44.11,43.32,43.83,92135996
17-Feb-22,43.41,44.08,42.85,43.59,119291588
16-Feb-22,43.51,43.70,42.99,43.61,84624621
15-Feb-22,43.24,43.78,42.86,43.51,89644981
14-Feb-22,43.37,43.66,42.73,43.24,52873390
11-Feb-22,43.12,43.60,42.50,42.90,88747415
10-Feb-22,42.86,43.33,42.39,43.16,59509483
09-Feb-22,43.12,43.72,42.59,42.80,85784782
08-Feb-22,43.20,43.54,42.76,42.91,53681593
07-Feb-22,43.36,43.69,42.60,43.29,186122082
04-Feb-22,43.84,43.97,42.92,43.36,52031175
03-Feb-22,43.63,44.11,43.34,43.98,142719405
02-Feb-22,43.67,43.91,43.30,43.50,37088492
01-Feb-22,43.58,44.46,43.51,43.73,153605089
31-Jan-22,43.15,44.15,42.45,43.65,93151807
28-Jan-22,42.74,43.17,42.37,43.03,39334549
27-Jan-22,42.84,43.07,42.30,42.71,56554241
26-Jan-22,42.48,43.22,42.10,42.24,53765543
25-Jan-22,41.24,42.31,40.83,42.14,75292328
24-Jan-22,41.03,41.54,40.84,41.08,55260465
21-Jan-22,41.01,41.39,40.31,41.24,75361914
20-Jan-22,41.38,41.75,40.51,41.22,73702954
19-Jan-22,41.66,41.68,40.88,41.31,117400057
18-Jan-22,41.04,41.52,40.57,41.28,55376370
17-Jan-22,40.81,41.29,40.72,41.00,22909100
14-Jan-22,40.78,41.23,40.41,40.97,35794141
13-Jan-22,40.91,41.33,40.48,40.79,66418929
12-Jan-22,39.81,41.66,39.50,40.91,80116524
11-Jan-22,39.04,39.90,39.03,39.84,56832471
10-Jan-22,39.20,39.31,38.66,39.20,41316995
07-Jan-22,39.17,39.63,38.79,39.33,51256595
06-Jan-22,39.95,39.95,39.11,39.63,76737159
05-Jan-22,40.00,40.57,39.65,39.93,80731435
04-Jan-22,40.35,40.36,39.24,40.16,56333543
03-Jan-22,41.69,42.52,40.12,40.38,117827125
30-Dec-21,44.06,44.38,43.63,44.37,81948354
29-Dec-21,44.86,44.86,43.66,43.81,53413629
28-Dec-21,44.53,44.88,44.12,44.60,51527552
27-Dec-21,44.20,44.86,43.96,44.40,75275006
23-Dec-21,44.61,44.69,43.85,44.14,39524564
22-Dec-21,44.49,44.84,43.85,44.33,61002398
21-Dec-21,44.34,44.70,43.53,44.11,47048993
20-Dec-21,45.54,45.54,43.83,44.85,74059797
*exoneração de responsabilidade e termos de uso