Cotação atual, histórico e gráfico do papel: ENMT3
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 | -0,01% | -0,01 | 82,99 | 82,70 | 82,00 | 82,99 | 495K | 23 |
| 01/07/2022 | 0,01% | 0,01 | 83,00 | 82,67 | 82,67 | 83,00 | 25K | 3 |
| 30/06/2022 | 0,00% | 0,00 | 82,99 | 82,54 | 82,12 | 82,99 | 41K | 5 |
| 29/06/2022 | 0,00% | 0,00 | 82,99 | 82,38 | 82,00 | 82,99 | 685K | 28 |
| 28/06/2022 | -0,01% | -0,01 | 82,99 | 82,90 | 82,00 | 82,99 | 569K | 25 |
| 27/06/2022 | 0,31% | 0,26 | 83,00 | 82,13 | 82,00 | 83,00 | 553K | 23 |
| 24/06/2022 | -0,30% | -0,25 | 82,74 | 83,00 | 82,00 | 83,00 | 610K | 29 |
| 23/06/2022 | 0,00% | 0,00 | 82,99 | 82,79 | 81,01 | 82,99 | 602K | 29 |
| 22/06/2022 | 0,00% | 0,00 | 82,99 | 83,10 | 82,00 | 83,10 | 388K | 17 |
| 21/06/2022 | 0,01% | 0,01 | 82,99 | 82,20 | 82,00 | 83,03 | 412K | 24 |
| 20/06/2022 | -0,01% | -0,01 | 82,98 | 82,16 | 82,00 | 82,99 | 289K | 17 |
|
|
| 17/06/2022 | 0,18% | 0,15 | 82,99 | 82,32 | 82,00 | 83,00 | 107K | 10 |
| 15/06/2022 | -0,06% | -0,05 | 82,84 | 82,12 | 82,00 | 82,89 | 198K | 13 |
| 14/06/2022 | 0,01% | 0,01 | 82,89 | 82,16 | 82,00 | 82,89 | 140K | 13 |
| 13/06/2022 | -0,84% | -0,70 | 82,88 | 83,12 | 81,12 | 83,41 | 414K | 24 |
| 10/06/2022 | -0,21% | -0,18 | 83,58 | 83,19 | 83,00 | 83,58 | 408K | 22 |
| 09/06/2022 | -0,04% | -0,03 | 83,76 | 83,11 | 83,00 | 83,76 | 167K | 13 |
| 07/06/2022 | 0,00% | 0,00 | 83,79 | 83,31 | 83,00 | 83,79 | 334K | 19 |
| 06/06/2022 | -0,01% | -0,01 | 83,79 | 83,31 | 83,00 | 83,79 | 217K | 16 |
| 02/06/2022 | -0,05% | -0,04 | 83,80 | 83,50 | 83,50 | 83,80 | 50K | 6 |
| 01/06/2022 | -1,35% | -1,15 | 83,84 | 84,21 | 83,84 | 84,21 | 328K | 20 |
| 31/05/2022 | 0,00% | 0,00 | 84,99 | 84,28 | 84,05 | 84,99 | 406K | 25 |
| 30/05/2022 | 0,00% | 0,00 | 84,99 | 84,21 | 84,06 | 84,99 | 254K | 15 |
| 27/05/2022 | -0,01% | -0,01 | 84,99 | 84,38 | 84,00 | 84,99 | 237K | 17 |
| 26/05/2022 | 0,00% | 0,00 | 85,00 | 84,21 | 84,00 | 85,00 | 85K | 7 |
| 20/05/2022 | 0,05% | 0,04 | 85,00 | 84,31 | 84,30 | 85,00 | 59K | 5 |
| 19/05/2022 | -0,04% | -0,03 | 84,96 | 84,01 | 84,00 | 84,96 | 59K | 4 |
| 17/05/2022 | 0,00% | 0,00 | 84,99 | 84,99 | 84,99 | 84,99 | 17K | 1 |
| 16/05/2022 | -0,01% | -0,01 | 84,99 | 84,99 | 84,99 | 84,99 | 17K | 2 |
| 13/05/2022 | 0,00% | 0,00 | 85,00 | 85,00 | 85,00 | 85,00 | 8K | 1 |
| 12/05/2022 | 0,00% | 0,00 | 85,00 | 85,00 | 85,00 | 85,00 | 17K | 1 |
| 09/05/2022 | 0,00% | 0,00 | 85,00 | 83,12 | 83,12 | 85,00 | 17K | 2 |
| 02/05/2022 | 0,07% | 0,06 | 85,00 | 85,00 | 85,00 | 85,00 | 17K | 1 |
| 29/04/2022 | 0,05% | 0,04 | 84,94 | 84,01 | 84,00 | 84,94 | 102K | 6 |
| 28/04/2022 | -0,05% | -0,04 | 84,90 | 84,90 | 84,90 | 84,90 | 8K | 1 |
| 27/04/2022 | -0,01% | -0,01 | 84,94 | 84,00 | 84,00 | 84,94 | 51K | 6 |
| 26/04/2022 | -0,06% | -0,05 | 84,95 | 84,94 | 84,94 | 84,95 | 17K | 2 |
| 25/04/2022 | 0,12% | 0,10 | 85,00 | 84,99 | 84,99 | 85,00 | 25K | 3 |
| 22/04/2022 | 0,12% | 0,10 | 84,90 | 84,90 | 84,90 | 84,90 | 8K | 1 |
| 20/04/2022 | 0,12% | 0,10 | 84,80 | 84,80 | 84,80 | 84,80 | 8K | 1 |
| 19/04/2022 | 0,12% | 0,10 | 84,70 | 84,70 | 84,70 | 84,70 | 8K | 1 |
| 18/04/2022 | 0,12% | 0,10 | 84,60 | 84,60 | 84,60 | 84,60 | 8K | 1 |
| 14/04/2022 | 0,48% | 0,40 | 84,50 | 84,50 | 84,50 | 84,50 | 8K | 1 |
| 13/04/2022 | 0,12% | 0,10 | 84,10 | 84,10 | 84,10 | 84,10 | 8K | 1 |
| 12/04/2022 | 0,25% | 0,21 | 84,00 | 83,70 | 83,70 | 84,00 | 25K | 3 |
| 11/04/2022 | 1,07% | 0,89 | 83,79 | 83,90 | 82,00 | 83,90 | 25K | 3 |
| 08/04/2022 | 1,10% | 0,90 | 82,90 | 82,40 | 82,40 | 82,90 | 17K | 2 |
| 07/04/2022 | 1,36% | 1,10 | 82,00 | 81,39 | 81,39 | 82,00 | 24K | 3 |
| 06/04/2022 | -1,22% | -1,00 | 80,90 | 81,34 | 80,90 | 81,34 | 275K | 21 |
| 05/04/2022 | -1,21% | -1,00 | 81,90 | 82,33 | 81,90 | 82,54 | 320K | 23 |
| 04/04/2022 | -1,89% | -1,60 | 82,90 | 83,52 | 82,90 | 83,97 | 548K | 40 |
| 31/03/2022 | -0,11% | -0,09 | 84,50 | 82,55 | 82,21 | 84,60 | 209K | 19 |
| 30/03/2022 | 0,70% | 0,59 | 84,59 | 82,31 | 82,00 | 84,59 | 108K | 13 |
| 29/03/2022 | 0,01% | 0,01 | 84,00 | 84,00 | 84,00 | 84,00 | 8K | 1 |
| 28/03/2022 | 1,25% | 1,04 | 83,99 | 83,99 | 83,99 | 83,99 | 8K | 1 |
| 23/03/2022 | -0,06% | -0,05 | 82,95 | 82,95 | 82,95 | 82,95 | 8K | 1 |
| 22/03/2022 | 1,60% | 1,31 | 83,00 | 83,00 | 83,00 | 83,00 | 8K | 1 |
| 21/03/2022 | -0,07% | -0,06 | 81,69 | 81,50 | 80,10 | 81,69 | 340K | 25 |
| 09/03/2022 | 0,12% | 0,10 | 81,75 | 81,74 | 81,00 | 81,75 | 57K | 7 |
| 08/03/2022 | -0,31% | -0,25 | 81,65 | 81,65 | 81,65 | 81,65 | 8K | 1 |
| 07/03/2022 | 0,16% | 0,13 | 81,90 | 80,64 | 80,60 | 81,90 | 65K | 8 |
| 25/02/2022 | -0,15% | -0,12 | 81,77 | 81,46 | 80,01 | 81,77 | 332K | 25 |
| 24/02/2022 | -0,01% | -0,01 | 81,89 | 81,26 | 80,00 | 81,89 | 219K | 20 |
| 23/02/2022 | 0,00% | 0,00 | 81,90 | 81,57 | 80,00 | 81,90 | 154K | 16 |
| 22/02/2022 | -0,11% | -0,09 | 81,90 | 81,01 | 81,00 | 81,90 | 33K | 4 |
| 21/02/2022 | 0,00% | 0,00 | 81,99 | 80,41 | 80,40 | 81,99 | 32K | 4 |
| 18/02/2022 | 0,23% | 0,19 | 81,99 | 81,46 | 81,46 | 81,99 | 33K | 3 |
| 17/02/2022 | 0,00% | 0,00 | 81,80 | 80,61 | 80,60 | 81,80 | 49K | 5 |
| 16/02/2022 | 0,44% | 0,36 | 81,80 | 80,51 | 80,50 | 81,80 | 32K | 4 |
| 14/02/2022 | -0,01% | -0,01 | 81,44 | 81,07 | 80,50 | 81,44 | 49K | 6 |
| 11/02/2022 | 0,00% | 0,00 | 81,45 | 79,31 | 79,31 | 81,45 | 16K | 2 |
| 10/02/2022 | 0,56% | 0,45 | 81,45 | 81,45 | 81,45 | 81,45 | 8K | 1 |
| 09/02/2022 | 0,75% | 0,60 | 81,00 | 81,00 | 81,00 | 81,00 | 8K | 1 |
| 08/02/2022 | 0,50% | 0,40 | 80,40 | 80,40 | 80,40 | 80,40 | 8K | 1 |
| 07/02/2022 | 0,13% | 0,10 | 80,00 | 80,00 | 80,00 | 80,00 | 16K | 2 |
| 04/02/2022 | 1,52% | 1,20 | 79,90 | 79,14 | 79,00 | 79,90 | 112K | 10 |
| 03/02/2022 | 1,21% | 0,94 | 78,70 | 78,16 | 78,00 | 78,70 | 78K | 8 |
| 02/02/2022 | -1,26% | -0,99 | 77,76 | 78,34 | 77,76 | 79,19 | 530K | 42 |
| 01/02/2022 | -3,02% | -2,45 | 78,75 | 80,87 | 78,75 | 80,99 | 1M | 64 |
| 31/01/2022 | 0,25% | 0,20 | 81,20 | 80,69 | 79,00 | 81,20 | 975K | 67 |
| 28/01/2022 | 0,01% | 0,01 | 81,00 | 80,04 | 79,00 | 81,00 | 2M | 118 |
| 27/01/2022 | 0,24% | 0,19 | 80,99 | 80,58 | 80,00 | 80,99 | 442K | 41 |
| 26/01/2022 | -0,12% | -0,10 | 80,80 | 80,69 | 79,80 | 80,98 | 314K | 32 |
| 25/01/2022 | 0,35% | 0,28 | 80,90 | 80,23 | 80,00 | 80,90 | 72K | 9 |
| 24/01/2022 | -0,46% | -0,37 | 80,62 | 80,62 | 80,62 | 80,62 | 8K | 1 |
| 21/01/2022 | 0,04% | 0,03 | 80,99 | 80,53 | 79,00 | 80,99 | 823K | 42 |
| 20/01/2022 | -0,04% | -0,03 | 80,96 | 80,67 | 79,00 | 81,02 | 783K | 43 |
| 19/01/2022 | 0,05% | 0,04 | 80,99 | 80,69 | 79,00 | 80,99 | 632K | 34 |
| 18/01/2022 | -0,05% | -0,04 | 80,95 | 80,56 | 79,00 | 81,29 | 519K | 26 |
| 17/01/2022 | 0,05% | 0,04 | 80,99 | 79,41 | 79,00 | 80,99 | 456K | 27 |
| 14/01/2022 | -0,05% | -0,04 | 80,95 | 80,59 | 79,00 | 80,96 | 304K | 18 |
| 13/01/2022 | 0,00% | 0,00 | 80,99 | 80,53 | 79,62 | 80,99 | 64K | 8 |
| 12/01/2022 | 0,01% | 0,01 | 80,99 | 79,12 | 79,00 | 80,99 | 518K | 41 |
| 11/01/2022 | -0,02% | -0,02 | 80,98 | 79,20 | 79,00 | 80,98 | 423K | 32 |
| 10/01/2022 | 0,00% | 0,00 | 81,00 | 79,12 | 79,00 | 81,00 | 303K | 25 |
| 07/01/2022 | 0,00% | 0,00 | 81,00 | 79,00 | 79,00 | 81,00 | 192K | 19 |
| 06/01/2022 | 0,00% | 0,00 | 81,00 | 79,00 | 79,00 | 81,00 | 112K | 14 |
| 04/01/2022 | 0,01% | 0,01 | 81,00 | 81,00 | 81,00 | 81,00 | 16K | 1 |
| 03/01/2022 | -0,01% | -0,01 | 80,99 | 80,60 | 80,60 | 81,00 | 40K | 4 |
| 30/12/2021 | 1,89% | 1,50 | 81,00 | 80,00 | 80,00 | 81,00 | 40K | 4 |
| 29/12/2021 | 2,59% | 2,01 | 79,50 | 77,48 | 77,48 | 79,50 | 31K | 3 |
| 28/12/2021 | -2,38% | -1,89 | 77,49 | 79,04 | 77,49 | 79,04 | 226K | 22 |
| 27/12/2021 | -0,15% | -0,12 | 79,38 | 79,02 | 79,00 | 79,38 | 206K | 20 |
| 23/12/2021 | 0,01% | 0,01 | 79,50 | 79,06 | 79,00 | 79,50 | 111K | 12 |
| 22/12/2021 | -0,01% | -0,01 | 79,49 | 79,10 | 79,00 | 79,49 | 135K | 14 |
| 21/12/2021 | -0,11% | -0,09 | 79,50 | 79,07 | 79,00 | 79,50 | 127K | 13 |
| 20/12/2021 | -0,09% | -0,07 | 79,59 | 79,20 | 79,00 | 79,59 | 127K | 13 |
| 17/12/2021 | -0,10% | -0,08 | 79,66 | 79,34 | 78,62 | 79,69 | 277K | 30 |
| 16/12/2021 | -0,01% | -0,01 | 79,74 | 79,12 | 79,00 | 79,74 | 206K | 20 |
| 15/12/2021 | 0,09% | 0,07 | 79,75 | 79,20 | 78,60 | 79,75 | 190K | 23 |
| 14/12/2021 | -0,28% | -0,22 | 79,68 | 79,11 | 79,00 | 79,69 | 119K | 12 |
| 13/12/2021 | 0,13% | 0,10 | 79,90 | 79,90 | 79,90 | 79,90 | 8K | 1 |
| 10/12/2021 | 0,04% | 0,03 | 79,80 | 79,11 | 78,50 | 79,80 | 277K | 30 |
| 09/12/2021 | -0,03% | -0,02 | 79,77 | 79,01 | 78,50 | 79,77 | 198K | 21 |
| 08/12/2021 | 0,15% | 0,12 | 79,79 | 79,06 | 78,50 | 79,79 | 300K | 33 |
| 07/12/2021 | -0,03% | -0,02 | 79,67 | 79,03 | 79,00 | 79,67 | 111K | 10 |
| 06/12/2021 | 0,11% | 0,09 | 79,69 | 79,01 | 79,00 | 79,69 | 119K | 12 |
| 03/12/2021 | 0,25% | 0,20 | 79,60 | 79,01 | 79,00 | 79,60 | 95K | 10 |
| 02/12/2021 | 0,52% | 0,41 | 79,40 | 79,00 | 78,00 | 79,88 | 165K | 16 |
| 01/12/2021 | -1,00% | -0,80 | 78,99 | 79,11 | 78,99 | 79,68 | 95K | 10 |
| 30/11/2021 | -0,14% | -0,11 | 79,79 | 79,01 | 79,00 | 79,79 | 135K | 14 |
| 29/11/2021 | -0,11% | -0,09 | 79,90 | 79,21 | 79,00 | 79,97 | 87K | 10 |
| 26/11/2021 | 0,11% | 0,09 | 79,99 | 79,21 | 79,00 | 79,99 | 56K | 7 |
| 25/11/2021 | 0,00% | 0,00 | 79,90 | 79,22 | 79,20 | 80,00 | 96K | 11 |
| 24/11/2021 | 0,00% | 0,00 | 79,90 | 79,21 | 79,20 | 79,90 | 72K | 9 |
| 23/11/2021 | 0,00% | 0,00 | 79,90 | 79,21 | 79,12 | 79,90 | 103K | 13 |
| 22/11/2021 | 0,00% | 0,00 | 79,90 | 79,11 | 79,10 | 79,99 | 88K | 8 |
| 19/11/2021 | 0,48% | 0,38 | 79,90 | 79,01 | 79,00 | 79,99 | 32K | 4 |
| 17/11/2021 | -1,09% | -0,88 | 79,52 | 79,52 | 79,52 | 79,52 | 16K | 2 |
| 16/11/2021 | 0,00% | 0,00 | 80,40 | 82,00 | 79,00 | 82,00 | 96K | 10 |
| 12/11/2021 | -0,14% | -0,11 | 80,40 | 79,23 | 79,00 | 80,40 | 87K | 11 |
| 09/11/2021 | 0,64% | 0,51 | 80,51 | 80,51 | 80,51 | 80,51 | 8K | 1 |
| 05/11/2021 | 0,01% | 0,01 | 80,00 | 79,63 | 79,01 | 80,00 | 40K | 5 |
| 04/11/2021 | - | - | 79,99 | 78,56 | 78,11 | 79,99 | 126K | 13 |
Date,Open,High,Low,Close,Volume
04-Jul-22,82.70,82.99,82.00,82.99,495071
01-Jul-22,82.67,83.00,82.67,83.00,24867
30-Jun-22,82.54,82.99,82.12,82.99,41277
29-Jun-22,82.38,82.99,82.00,82.99,684798
28-Jun-22,82.90,82.99,82.00,82.99,569065
27-Jun-22,82.13,83.00,82.00,83.00,553152
24-Jun-22,83.00,83.00,82.00,82.74,609601
23-Jun-22,82.79,82.99,81.01,82.99,601812
22-Jun-22,83.10,83.10,82.00,82.99,387699
21-Jun-22,82.20,83.03,82.00,82.99,412223
20-Jun-22,82.16,82.99,82.00,82.98,288739
17-Jun-22,82.32,83.00,82.00,82.99,107233
15-Jun-22,82.12,82.89,82.00,82.84,197804
14-Jun-22,82.16,82.89,82.00,82.89,140087
13-Jun-22,83.12,83.41,81.12,82.88,413678
10-Jun-22,83.19,83.58,83.00,83.58,408489
09-Jun-22,83.11,83.76,83.00,83.76,166744
07-Jun-22,83.31,83.79,83.00,83.79,333755
06-Jun-22,83.31,83.79,83.00,83.79,216973
02-Jun-22,83.50,83.80,83.50,83.80,50190
01-Jun-22,84.21,84.21,83.84,83.84,327509
31-May-22,84.28,84.99,84.05,84.99,405942
30-May-22,84.21,84.99,84.06,84.99,253637
27-May-22,84.38,84.99,84.00,84.99,236917
26-May-22,84.21,85.00,84.00,85.00,84540
20-May-22,84.31,85.00,84.30,85.00,59290
19-May-22,84.01,84.96,84.00,84.96,59174
17-May-22,84.99,84.99,84.99,84.99,16998
16-May-22,84.99,84.99,84.99,84.99,16998
13-May-22,85.00,85.00,85.00,85.00,8500
12-May-22,85.00,85.00,85.00,85.00,17000
09-May-22,83.12,85.00,83.12,85.00,16812
02-May-22,85.00,85.00,85.00,85.00,17000
29-Apr-22,84.01,84.94,84.00,84.94,101648
28-Apr-22,84.90,84.90,84.90,84.90,8490
27-Apr-22,84.00,84.94,84.00,84.94,50767
26-Apr-22,84.94,84.95,84.94,84.95,16989
25-Apr-22,84.99,85.00,84.99,85.00,25499
22-Apr-22,84.90,84.90,84.90,84.90,8490
20-Apr-22,84.80,84.80,84.80,84.80,8480
19-Apr-22,84.70,84.70,84.70,84.70,8470
18-Apr-22,84.60,84.60,84.60,84.60,8460
14-Apr-22,84.50,84.50,84.50,84.50,8450
13-Apr-22,84.10,84.10,84.10,84.10,8410
12-Apr-22,83.70,84.00,83.70,84.00,25150
11-Apr-22,83.90,83.90,82.00,83.79,24969
08-Apr-22,82.40,82.90,82.40,82.90,16530
07-Apr-22,81.39,82.00,81.39,82.00,24488
06-Apr-22,81.34,81.34,80.90,80.90,275258
05-Apr-22,82.33,82.54,81.90,81.90,319946
04-Apr-22,83.52,83.97,82.90,82.90,548017
31-Mar-22,82.55,84.60,82.21,84.50,208895
30-Mar-22,82.31,84.59,82.00,84.59,108090
29-Mar-22,84.00,84.00,84.00,84.00,8400
28-Mar-22,83.99,83.99,83.99,83.99,8399
23-Mar-22,82.95,82.95,82.95,82.95,8295
22-Mar-22,83.00,83.00,83.00,83.00,8300
21-Mar-22,81.50,81.69,80.10,81.69,340394
09-Mar-22,81.74,81.75,81.00,81.75,57045
08-Mar-22,81.65,81.65,81.65,81.65,8165
07-Mar-22,80.64,81.90,80.60,81.90,65008
25-Feb-22,81.46,81.77,80.01,81.77,331902
24-Feb-22,81.26,81.89,80.00,81.89,218533
23-Feb-22,81.57,81.90,80.00,81.90,153879
22-Feb-22,81.01,81.90,81.00,81.90,32580
21-Feb-22,80.41,81.99,80.40,81.99,32478
18-Feb-22,81.46,81.99,81.46,81.99,32741
17-Feb-22,80.61,81.80,80.60,81.80,48720
16-Feb-22,80.51,81.80,80.50,81.80,32425
14-Feb-22,81.07,81.44,80.50,81.44,48636
11-Feb-22,79.31,81.45,79.31,81.45,16076
10-Feb-22,81.45,81.45,81.45,81.45,8145
09-Feb-22,81.00,81.00,81.00,81.00,8100
08-Feb-22,80.40,80.40,80.40,80.40,8040
07-Feb-22,80.00,80.00,80.00,80.00,16000
04-Feb-22,79.14,79.90,79.00,79.90,111504
03-Feb-22,78.16,78.70,78.00,78.70,78304
02-Feb-22,78.34,79.19,77.76,77.76,530304
01-Feb-22,80.87,80.99,78.75,78.75,1217827
31-Jan-22,80.69,81.20,79.00,81.20,974605
28-Jan-22,80.04,81.00,79.00,81.00,1551266
27-Jan-22,80.58,80.99,80.00,80.99,442266
26-Jan-22,80.69,80.98,79.80,80.80,313710
25-Jan-22,80.23,80.90,80.00,80.90,72347
24-Jan-22,80.62,80.62,80.62,80.62,8062
21-Jan-22,80.53,80.99,79.00,80.99,823255
20-Jan-22,80.67,81.02,79.00,80.96,783290
19-Jan-22,80.69,80.99,79.00,80.99,631665
18-Jan-22,80.56,81.29,79.00,80.95,519416
17-Jan-22,79.41,80.99,79.00,80.99,455535
14-Jan-22,80.59,80.96,79.00,80.95,304301
13-Jan-22,80.53,80.99,79.62,80.99,64499
12-Jan-22,79.12,80.99,79.00,80.99,518441
11-Jan-22,79.20,80.98,79.00,80.98,422541
10-Jan-22,79.12,81.00,79.00,81.00,303192
07-Jan-22,79.00,81.00,79.00,81.00,191826
06-Jan-22,79.00,81.00,79.00,81.00,111641
04-Jan-22,81.00,81.00,81.00,81.00,16200
03-Jan-22,80.60,81.00,80.60,80.99,40457
30-Dec-21,80.00,81.00,80.00,81.00,40300
29-Dec-21,77.48,79.50,77.48,79.50,31346
28-Dec-21,79.04,79.04,77.49,77.49,226435
27-Dec-21,79.02,79.38,79.00,79.38,205776
23-Dec-21,79.06,79.50,79.00,79.50,110921
22-Dec-21,79.10,79.49,79.00,79.49,134700
21-Dec-21,79.07,79.50,79.00,79.50,126902
20-Dec-21,79.20,79.59,79.00,79.59,126896
17-Dec-21,79.34,79.69,78.62,79.66,277403
16-Dec-21,79.12,79.74,79.00,79.74,206194
15-Dec-21,79.20,79.75,78.60,79.75,190278
14-Dec-21,79.11,79.69,79.00,79.68,118993
13-Dec-21,79.90,79.90,79.90,79.90,7990
10-Dec-21,79.11,79.80,78.50,79.80,276647
09-Dec-21,79.01,79.77,78.50,79.77,197992
08-Dec-21,79.06,79.79,78.50,79.79,299859
07-Dec-21,79.03,79.67,79.00,79.67,111037
06-Dec-21,79.01,79.69,79.00,79.69,119011
03-Dec-21,79.01,79.60,79.00,79.60,95220
02-Dec-21,79.00,79.88,78.00,79.40,165405
01-Dec-21,79.11,79.68,78.99,78.99,95004
30-Nov-21,79.01,79.79,79.00,79.79,135064
29-Nov-21,79.21,79.97,79.00,79.90,87418
26-Nov-21,79.21,79.99,79.00,79.99,55727
25-Nov-21,79.22,80.00,79.20,79.90,95542
24-Nov-21,79.21,79.90,79.20,79.90,71632
23-Nov-21,79.21,79.90,79.12,79.90,103417
22-Nov-21,79.11,79.99,79.10,79.90,87581
19-Nov-21,79.01,79.99,79.00,79.90,31790
17-Nov-21,79.52,79.52,79.52,79.52,15904
16-Nov-21,82.00,82.00,79.00,80.40,95925
12-Nov-21,79.23,80.40,79.00,80.40,87414
09-Nov-21,80.51,80.51,80.51,80.51,8051
05-Nov-21,79.63,80.00,79.01,80.00,39784
04-Nov-21,78.56,79.99,78.11,79.99,126194
*exoneração de responsabilidade e termos de uso