Cotação atual, histórico e gráfico do papel: ENMT4
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 |
| 27/11/2023 | 0,00% | 0,00 | 66,00 | 65,43 | 65,43 | 66,00 | 26K | 2 |
| 17/11/2023 | 0,00% | 0,00 | 66,00 | 66,00 | 66,00 | 66,00 | 7K | 1 |
| 13/11/2023 | 1,60% | 1,04 | 66,00 | 64,95 | 64,95 | 66,00 | 78K | 10 |
| 25/10/2023 | -0,05% | -0,03 | 64,96 | 61,00 | 60,00 | 64,99 | 118K | 11 |
| 11/10/2023 | -0,02% | -0,01 | 64,99 | 64,99 | 64,99 | 64,99 | 13K | 2 |
| 25/09/2023 | 0,00% | 0,00 | 65,00 | 65,00 | 65,00 | 65,00 | 6K | 1 |
| 15/09/2023 | 6,56% | 4,00 | 65,00 | 64,99 | 64,99 | 65,00 | 13K | 2 |
| 13/09/2023 | 0,00% | 0,00 | 61,00 | 61,00 | 61,00 | 61,00 | 6K | 1 |
| 12/09/2023 | 0,00% | 0,00 | 61,00 | 61,00 | 61,00 | 61,00 | 12K | 1 |
| 05/09/2023 | 0,00% | 0,00 | 61,00 | 61,00 | 61,00 | 61,00 | 6K | 1 |
| 30/08/2023 | 4,27% | 2,50 | 61,00 | 61,00 | 61,00 | 61,00 | 6K | 1 |
|
|
| 29/08/2023 | 2,09% | 1,20 | 58,50 | 58,50 | 58,50 | 58,50 | 6K | 1 |
| 25/08/2023 | 0,00% | 0,00 | 57,30 | 55,00 | 51,70 | 57,30 | 33K | 6 |
| 23/08/2023 | 9,96% | 5,19 | 57,30 | 57,30 | 57,30 | 57,30 | 6K | 1 |
| 21/08/2023 | -1,46% | -0,77 | 52,11 | 52,11 | 52,11 | 52,11 | 16K | 2 |
| 15/08/2023 | 13,11% | 6,13 | 52,88 | 46,00 | 46,00 | 52,88 | 20K | 4 |
| 14/08/2023 | 2,07% | 0,95 | 46,75 | 46,75 | 46,75 | 46,75 | 5K | 1 |
| 11/08/2023 | 1,78% | 0,80 | 45,80 | 46,75 | 45,80 | 46,75 | 18K | 4 |
| 09/08/2023 | 4,70% | 2,02 | 45,00 | 42,98 | 42,98 | 45,00 | 13K | 3 |
| 08/08/2023 | 4,22% | 1,74 | 42,98 | 41,26 | 40,00 | 43,00 | 53K | 6 |
| 07/08/2023 | -8,36% | -3,76 | 41,24 | 45,00 | 41,07 | 45,00 | 101K | 14 |
| 04/08/2023 | -2,17% | -1,00 | 45,00 | 43,01 | 43,00 | 45,00 | 26K | 3 |
| 03/08/2023 | -11,52% | -5,99 | 46,00 | 50,50 | 46,00 | 50,50 | 77K | 7 |
| 01/08/2023 | -11,88% | -7,01 | 51,99 | 54,53 | 51,99 | 54,53 | 47K | 9 |
| 31/07/2023 | -1,67% | -1,00 | 59,00 | 59,00 | 59,00 | 59,00 | 6K | 1 |
| 28/07/2023 | -7,68% | -4,99 | 60,00 | 59,05 | 59,05 | 60,00 | 72K | 6 |
| 27/07/2023 | -9,55% | -6,86 | 64,99 | 68,51 | 64,99 | 68,51 | 39K | 6 |
| 21/07/2023 | 0,00% | 0,00 | 71,85 | 71,85 | 71,85 | 71,85 | 7K | 1 |
| 18/07/2023 | 0,00% | 0,00 | 71,85 | 71,10 | 71,10 | 71,85 | 14K | 2 |
| 05/07/2023 | 0,00% | 0,00 | 71,85 | 69,01 | 68,20 | 71,85 | 412K | 34 |
| 04/07/2023 | -0,04% | -0,03 | 71,85 | 71,85 | 71,85 | 71,85 | 7K | 1 |
| 03/07/2023 | -0,17% | -0,12 | 71,88 | 72,00 | 71,88 | 72,00 | 43K | 5 |
| 30/06/2023 | 1,44% | 1,02 | 72,00 | 72,00 | 72,00 | 72,00 | 7K | 1 |
| 26/06/2023 | -0,03% | -0,02 | 70,98 | 71,00 | 68,19 | 71,00 | 49K | 7 |
| 22/06/2023 | 0,07% | 0,05 | 71,00 | 71,00 | 71,00 | 71,00 | 7K | 1 |
| 21/06/2023 | -0,07% | -0,05 | 70,95 | 71,01 | 70,95 | 71,01 | 57K | 6 |
| 20/06/2023 | 0,00% | 0,00 | 71,00 | 71,01 | 71,00 | 71,01 | 43K | 4 |
| 19/06/2023 | 0,14% | 0,10 | 71,00 | 71,01 | 71,00 | 71,01 | 85K | 8 |
| 16/06/2023 | 0,01% | 0,01 | 70,90 | 70,90 | 70,90 | 70,91 | 71K | 7 |
| 15/06/2023 | 0,00% | 0,00 | 70,89 | 68,21 | 68,20 | 70,89 | 90K | 13 |
| 14/06/2023 | 0,13% | 0,09 | 70,89 | 70,91 | 70,89 | 70,91 | 85K | 6 |
| 13/06/2023 | -0,21% | -0,15 | 70,80 | 70,91 | 70,80 | 70,91 | 85K | 6 |
| 12/06/2023 | -0,06% | -0,04 | 70,95 | 71,01 | 70,95 | 71,01 | 85K | 9 |
| 09/06/2023 | 0,71% | 0,50 | 70,99 | 70,52 | 70,51 | 70,99 | 42K | 4 |
| 07/06/2023 | -0,58% | -0,41 | 70,49 | 70,51 | 70,49 | 70,51 | 42K | 3 |
| 05/06/2023 | -1,51% | -1,09 | 70,90 | 71,03 | 70,90 | 71,03 | 71K | 6 |
| 01/06/2023 | -0,01% | -0,01 | 71,99 | 70,52 | 70,51 | 71,99 | 71K | 5 |
| 31/05/2023 | 1,41% | 1,00 | 72,00 | 71,02 | 71,01 | 72,00 | 29K | 4 |
| 30/05/2023 | -1,38% | -0,99 | 71,00 | 71,01 | 71,00 | 71,01 | 28K | 4 |
| 26/05/2023 | 0,70% | 0,50 | 71,99 | 70,51 | 70,51 | 71,99 | 43K | 2 |
| 25/05/2023 | 2,14% | 1,50 | 71,49 | 71,49 | 71,49 | 71,49 | 7K | 1 |
| 24/05/2023 | 0,13% | 0,09 | 69,99 | 69,01 | 69,01 | 69,99 | 14K | 2 |
| 23/05/2023 | 2,04% | 1,40 | 69,90 | 69,90 | 69,90 | 69,90 | 7K | 1 |
| 22/05/2023 | 5,55% | 3,60 | 68,50 | 68,50 | 68,50 | 68,50 | 7K | 1 |
| 19/05/2023 | -2,70% | -1,80 | 64,90 | 65,00 | 64,90 | 65,00 | 26K | 3 |
| 18/05/2023 | -0,45% | -0,30 | 66,70 | 66,80 | 66,70 | 66,80 | 13K | 2 |
| 17/05/2023 | 0,00% | 0,00 | 67,00 | 67,01 | 67,00 | 67,01 | 13K | 2 |
| 10/05/2023 | -1,83% | -1,25 | 67,00 | 67,05 | 67,00 | 67,05 | 13K | 2 |
| 09/05/2023 | -2,36% | -1,65 | 68,25 | 69,53 | 68,25 | 69,53 | 14K | 2 |
| 28/04/2023 | -0,13% | -0,09 | 69,90 | 67,01 | 67,00 | 69,90 | 27K | 4 |
| 27/04/2023 | 1,82% | 1,25 | 69,99 | 65,22 | 65,22 | 69,99 | 27K | 4 |
| 26/04/2023 | 0,00% | 0,00 | 68,74 | 68,74 | 68,74 | 68,74 | 7K | 1 |
| 25/04/2023 | 0,00% | 0,00 | 68,74 | 65,06 | 65,06 | 68,74 | 13K | 2 |
| 24/04/2023 | 0,00% | 0,00 | 68,74 | 65,02 | 65,02 | 68,74 | 20K | 3 |
| 20/04/2023 | -0,01% | -0,01 | 68,74 | 65,01 | 65,01 | 68,74 | 13K | 2 |
| 13/04/2023 | -0,07% | -0,05 | 68,75 | 65,23 | 64,01 | 68,77 | 172K | 20 |
| 06/04/2023 | 0,00% | 0,00 | 68,80 | 68,80 | 68,80 | 68,80 | 7K | 1 |
| 04/04/2023 | -1,81% | -1,27 | 68,80 | 68,00 | 66,01 | 69,99 | 82K | 11 |
| 03/04/2023 | -10,74% | -8,43 | 70,07 | 74,00 | 70,07 | 74,00 | 78K | 10 |
| 22/03/2023 | -4,85% | -4,00 | 78,50 | 78,00 | 77,99 | 78,50 | 31K | 4 |
| 20/03/2023 | 0,00% | 0,00 | 82,50 | 82,50 | 82,50 | 82,50 | 25K | 2 |
| 27/01/2023 | 5,80% | 4,52 | 82,50 | 82,50 | 82,50 | 82,50 | 16K | 2 |
| 16/01/2023 | -4,90% | -4,02 | 77,98 | 78,02 | 77,98 | 78,02 | 78K | 6 |
| 11/01/2023 | 2,51% | 2,01 | 82,00 | 82,00 | 82,00 | 82,00 | 8K | 1 |
| 03/01/2023 | -1,25% | -1,01 | 79,99 | 79,06 | 79,00 | 79,99 | 48K | 5 |
| 02/01/2023 | -1,22% | -1,00 | 81,00 | 79,00 | 79,00 | 81,00 | 24K | 2 |
| 28/12/2022 | 1,23% | 1,00 | 82,00 | 82,00 | 82,00 | 82,00 | 8K | 1 |
| 27/12/2022 | 1,25% | 1,00 | 81,00 | 81,00 | 81,00 | 81,00 | 8K | 1 |
| 26/12/2022 | 2,70% | 2,10 | 80,00 | 80,00 | 80,00 | 80,00 | 16K | 1 |
| 12/12/2022 | -2,50% | -2,00 | 77,90 | 78,02 | 77,90 | 78,02 | 47K | 5 |
| 05/12/2022 | -2,79% | -2,29 | 79,90 | 80,02 | 79,90 | 80,02 | 48K | 6 |
| 29/11/2022 | 0,43% | 0,35 | 82,19 | 80,12 | 80,12 | 82,19 | 16K | 2 |
| 24/11/2022 | 1,04% | 0,84 | 81,84 | 80,06 | 80,06 | 81,84 | 16K | 2 |
| 23/11/2022 | 1,25% | 1,00 | 81,00 | 80,02 | 80,02 | 81,00 | 16K | 2 |
| 22/11/2022 | -1,90% | -1,55 | 80,00 | 80,32 | 80,00 | 80,34 | 64K | 7 |
| 17/11/2022 | 0,07% | 0,06 | 81,55 | 81,50 | 81,50 | 81,55 | 49K | 2 |
| 16/11/2022 | -2,17% | -1,81 | 81,49 | 81,86 | 81,49 | 81,87 | 114K | 8 |
| 14/11/2022 | 1,61% | 1,32 | 83,30 | 81,01 | 81,01 | 83,30 | 50K | 6 |
| 09/11/2022 | 0,00% | 0,00 | 81,98 | 80,01 | 80,01 | 81,98 | 16K | 2 |
| 08/11/2022 | 2,07% | 1,66 | 81,98 | 79,32 | 79,32 | 81,98 | 16K | 2 |
| 01/11/2022 | -1,45% | -1,18 | 80,32 | 80,32 | 80,32 | 80,32 | 64K | 4 |
| 27/10/2022 | -0,29% | -0,24 | 81,50 | 80,12 | 80,10 | 81,50 | 89K | 9 |
| 24/10/2022 | 0,00% | 0,00 | 81,74 | 79,01 | 79,00 | 81,74 | 65K | 8 |
| 21/10/2022 | 0,29% | 0,24 | 81,74 | 79,01 | 79,01 | 81,74 | 32K | 4 |
| 20/10/2022 | 0,63% | 0,51 | 81,50 | 81,50 | 81,50 | 81,50 | 130K | 2 |
| 19/10/2022 | 1,89% | 1,50 | 80,99 | 79,01 | 79,01 | 80,99 | 16K | 2 |
| 14/10/2022 | 0,95% | 0,75 | 79,49 | 78,05 | 78,05 | 79,49 | 16K | 2 |
| 13/10/2022 | 1,14% | 0,89 | 78,74 | 77,20 | 77,00 | 78,74 | 132K | 13 |
| 11/10/2022 | -0,89% | -0,70 | 77,85 | 78,16 | 77,85 | 78,16 | 187K | 15 |
| 10/10/2022 | -0,52% | -0,41 | 78,55 | 80,77 | 78,00 | 80,77 | 196K | 19 |
| 07/10/2022 | -0,04% | -0,03 | 78,96 | 79,01 | 78,96 | 79,01 | 47K | 6 |
| 06/10/2022 | -5,05% | -4,20 | 78,99 | 79,51 | 78,99 | 79,51 | 277K | 22 |
| 29/09/2022 | 5,99% | 4,70 | 83,19 | 78,50 | 78,50 | 83,19 | 48K | 2 |
| 27/09/2022 | -0,63% | -0,50 | 78,49 | 77,32 | 77,32 | 78,49 | 16K | 2 |
| 26/09/2022 | 0,00% | 0,00 | 78,99 | 77,41 | 77,41 | 78,99 | 16K | 2 |
| 20/09/2022 | 1,27% | 0,99 | 78,99 | 77,13 | 77,13 | 78,99 | 16K | 2 |
| 16/09/2022 | 0,00% | 0,00 | 78,00 | 78,00 | 78,00 | 78,00 | 8K | 1 |
| 15/09/2022 | -1,54% | -1,22 | 78,00 | 78,54 | 78,00 | 78,54 | 24K | 3 |
| 14/09/2022 | -0,73% | -0,58 | 79,22 | 79,23 | 79,22 | 79,23 | 16K | 2 |
| 13/09/2022 | -1,48% | -1,20 | 79,80 | 80,22 | 79,80 | 80,22 | 104K | 11 |
| 09/09/2022 | 0,00% | 0,00 | 81,00 | 81,00 | 81,00 | 81,00 | 8K | 1 |
| 06/09/2022 | 1,25% | 1,00 | 81,00 | 81,00 | 81,00 | 81,00 | 8K | 1 |
| 05/09/2022 | -3,83% | -3,19 | 80,00 | 81,00 | 80,00 | 81,01 | 105K | 11 |
| 30/08/2022 | 0,89% | 0,73 | 83,19 | 82,12 | 82,12 | 83,19 | 17K | 2 |
| 29/08/2022 | -0,88% | -0,73 | 82,46 | 82,19 | 82,00 | 83,19 | 165K | 12 |
| 25/08/2022 | 0,00% | 0,00 | 83,19 | 83,19 | 83,19 | 83,19 | 58K | 1 |
| 24/08/2022 | 0,00% | 0,00 | 83,19 | 82,70 | 82,70 | 83,19 | 33K | 3 |
| 23/08/2022 | 0,00% | 0,00 | 83,19 | 82,50 | 82,50 | 83,19 | 17K | 2 |
| 18/08/2022 | 0,00% | 0,00 | 83,19 | 82,51 | 82,51 | 83,19 | 17K | 2 |
| 17/08/2022 | -0,96% | -0,81 | 83,19 | 82,91 | 82,91 | 83,19 | 17K | 2 |
| 15/08/2022 | 0,00% | 0,00 | 84,00 | 82,31 | 82,31 | 84,00 | 83K | 9 |
| 29/07/2022 | 0,00% | 0,00 | 84,00 | 84,00 | 84,00 | 84,00 | 17K | 2 |
| 28/07/2022 | 0,01% | 0,01 | 84,00 | 84,04 | 84,00 | 84,04 | 17K | 2 |
| 25/07/2022 | 2,56% | 2,10 | 83,99 | 81,04 | 81,03 | 83,99 | 33K | 4 |
| 22/07/2022 | 1,11% | 0,90 | 81,89 | 81,89 | 81,89 | 81,89 | 8K | 1 |
| 20/07/2022 | 1,25% | 1,00 | 80,99 | 79,59 | 79,11 | 80,99 | 32K | 4 |
| 19/07/2022 | -0,01% | -0,01 | 79,99 | 79,03 | 79,03 | 79,99 | 16K | 2 |
| 18/07/2022 | 0,77% | 0,61 | 80,00 | 79,44 | 79,44 | 80,00 | 56K | 6 |
| 15/07/2022 | -0,13% | -0,10 | 79,39 | 79,12 | 79,12 | 79,85 | 40K | 5 |
| 14/07/2022 | 1,94% | 1,51 | 79,49 | 79,99 | 79,49 | 79,99 | 32K | 3 |
| 13/07/2022 | -0,01% | -0,01 | 77,98 | 77,93 | 77,93 | 77,98 | 16K | 2 |
| 12/07/2022 | -1,00% | -0,79 | 77,99 | 78,42 | 77,99 | 78,42 | 101K | 11 |
| 11/07/2022 | -0,15% | -0,12 | 78,78 | 78,78 | 78,78 | 78,78 | 8K | 1 |
| 08/07/2022 | - | - | 78,90 | 79,15 | 78,90 | 79,27 | 166K | 16 |
Date,Open,High,Low,Close,Volume
27-Nov-23,65.43,66.00,65.43,66.00,26229
17-Nov-23,66.00,66.00,66.00,66.00,6600
13-Nov-23,64.95,66.00,64.95,66.00,78156
25-Oct-23,61.00,64.99,60.00,64.96,117815
11-Oct-23,64.99,64.99,64.99,64.99,12998
25-Sep-23,65.00,65.00,65.00,65.00,6500
15-Sep-23,64.99,65.00,64.99,65.00,12999
13-Sep-23,61.00,61.00,61.00,61.00,6100
12-Sep-23,61.00,61.00,61.00,61.00,12200
05-Sep-23,61.00,61.00,61.00,61.00,6100
30-Aug-23,61.00,61.00,61.00,61.00,6100
29-Aug-23,58.50,58.50,58.50,58.50,5850
25-Aug-23,55.00,57.30,51.70,57.30,32670
23-Aug-23,57.30,57.30,57.30,57.30,5730
21-Aug-23,52.11,52.11,52.11,52.11,15633
15-Aug-23,46.00,52.88,46.00,52.88,20464
14-Aug-23,46.75,46.75,46.75,46.75,4675
11-Aug-23,46.75,46.75,45.80,45.80,18460
09-Aug-23,42.98,45.00,42.98,45.00,13298
08-Aug-23,41.26,43.00,40.00,42.98,53345
07-Aug-23,45.00,45.00,41.07,41.24,100629
04-Aug-23,43.01,45.00,43.00,45.00,26001
03-Aug-23,50.50,50.50,46.00,46.00,77070
01-Aug-23,54.53,54.53,51.99,51.99,47123
31-Jul-23,59.00,59.00,59.00,59.00,5900
28-Jul-23,59.05,60.00,59.05,60.00,71905
27-Jul-23,68.51,68.51,64.99,64.99,39403
21-Jul-23,71.85,71.85,71.85,71.85,7185
18-Jul-23,71.10,71.85,71.10,71.85,14295
05-Jul-23,69.01,71.85,68.20,71.85,412192
04-Jul-23,71.85,71.85,71.85,71.85,7185
03-Jul-23,72.00,72.00,71.88,71.88,43164
30-Jun-23,72.00,72.00,72.00,72.00,7200
26-Jun-23,71.00,71.00,68.19,70.98,48857
22-Jun-23,71.00,71.00,71.00,71.00,7100
21-Jun-23,71.01,71.01,70.95,70.95,56784
20-Jun-23,71.01,71.01,71.00,71.00,42603
19-Jun-23,71.01,71.01,71.00,71.00,85206
16-Jun-23,70.90,70.91,70.90,70.90,70901
15-Jun-23,68.21,70.89,68.20,70.89,90428
14-Jun-23,70.91,70.91,70.89,70.89,85077
13-Jun-23,70.91,70.91,70.80,70.80,85026
12-Jun-23,71.01,71.01,70.95,70.95,85176
09-Jun-23,70.52,70.99,70.51,70.99,42451
07-Jun-23,70.51,70.51,70.49,70.49,42300
05-Jun-23,71.03,71.03,70.90,70.90,70958
01-Jun-23,70.52,71.99,70.51,71.99,71249
31-May-23,71.02,72.00,71.01,72.00,28603
30-May-23,71.01,71.01,71.00,71.00,28402
26-May-23,70.51,71.99,70.51,71.99,42750
25-May-23,71.49,71.49,71.49,71.49,7149
24-May-23,69.01,69.99,69.01,69.99,13900
23-May-23,69.90,69.90,69.90,69.90,6990
22-May-23,68.50,68.50,68.50,68.50,6850
19-May-23,65.00,65.00,64.90,64.90,25990
18-May-23,66.80,66.80,66.70,66.70,13350
17-May-23,67.01,67.01,67.00,67.00,13401
10-May-23,67.05,67.05,67.00,67.00,13405
09-May-23,69.53,69.53,68.25,68.25,13778
28-Apr-23,67.01,69.90,67.00,69.90,27380
27-Apr-23,65.22,69.99,65.22,69.99,27046
26-Apr-23,68.74,68.74,68.74,68.74,6874
25-Apr-23,65.06,68.74,65.06,68.74,13380
24-Apr-23,65.02,68.74,65.02,68.74,20250
20-Apr-23,65.01,68.74,65.01,68.74,13375
13-Apr-23,65.23,68.77,64.01,68.75,172338
06-Apr-23,68.80,68.80,68.80,68.80,6880
04-Apr-23,68.00,69.99,66.01,68.80,82040
03-Apr-23,74.00,74.00,70.07,70.07,77937
22-Mar-23,78.00,78.50,77.99,78.50,31248
20-Mar-23,82.50,82.50,82.50,82.50,24750
27-Jan-23,82.50,82.50,82.50,82.50,16500
16-Jan-23,78.02,78.02,77.98,77.98,77995
11-Jan-23,82.00,82.00,82.00,82.00,8200
03-Jan-23,79.06,79.99,79.00,79.99,47708
02-Jan-23,79.00,81.00,79.00,81.00,24100
28-Dec-22,82.00,82.00,82.00,82.00,8200
27-Dec-22,81.00,81.00,81.00,81.00,8100
26-Dec-22,80.00,80.00,80.00,80.00,16000
12-Dec-22,78.02,78.02,77.90,77.90,46773
05-Dec-22,80.02,80.02,79.90,79.90,47973
29-Nov-22,80.12,82.19,80.12,82.19,16231
24-Nov-22,80.06,81.84,80.06,81.84,16190
23-Nov-22,80.02,81.00,80.02,81.00,16102
22-Nov-22,80.32,80.34,80.00,80.00,64127
17-Nov-22,81.50,81.55,81.50,81.55,48915
16-Nov-22,81.86,81.87,81.49,81.49,114459
14-Nov-22,81.01,83.30,81.01,83.30,49700
09-Nov-22,80.01,81.98,80.01,81.98,16199
08-Nov-22,79.32,81.98,79.32,81.98,16130
01-Nov-22,80.32,80.32,80.32,80.32,64256
27-Oct-22,80.12,81.50,80.10,81.50,88951
24-Oct-22,79.01,81.74,79.00,81.74,64525
21-Oct-22,79.01,81.74,79.01,81.74,32253
20-Oct-22,81.50,81.50,81.50,81.50,130400
19-Oct-22,79.01,80.99,79.01,80.99,16000
14-Oct-22,78.05,79.49,78.05,79.49,15754
13-Oct-22,77.20,78.74,77.00,78.74,132138
11-Oct-22,78.16,78.16,77.85,77.85,187090
10-Oct-22,80.77,80.77,78.00,78.55,196471
07-Oct-22,79.01,79.01,78.96,78.96,47385
06-Oct-22,79.51,79.51,78.99,78.99,276881
29-Sep-22,78.50,83.19,78.50,83.19,47569
27-Sep-22,77.32,78.49,77.32,78.49,15581
26-Sep-22,77.41,78.99,77.41,78.99,15640
20-Sep-22,77.13,78.99,77.13,78.99,15612
16-Sep-22,78.00,78.00,78.00,78.00,7800
15-Sep-22,78.54,78.54,78.00,78.00,23504
14-Sep-22,79.23,79.23,79.22,79.22,15845
13-Sep-22,80.22,80.22,79.80,79.80,103964
09-Sep-22,81.00,81.00,81.00,81.00,8100
06-Sep-22,81.00,81.00,81.00,81.00,8100
05-Sep-22,81.00,81.01,80.00,80.00,104702
30-Aug-22,82.12,83.19,82.12,83.19,16531
29-Aug-22,82.19,83.19,82.00,82.46,165236
25-Aug-22,83.19,83.19,83.19,83.19,58233
24-Aug-22,82.70,83.19,82.70,83.19,33178
23-Aug-22,82.50,83.19,82.50,83.19,16569
18-Aug-22,82.51,83.19,82.51,83.19,16570
17-Aug-22,82.91,83.19,82.91,83.19,16610
15-Aug-22,82.31,84.00,82.31,84.00,83473
29-Jul-22,84.00,84.00,84.00,84.00,16800
28-Jul-22,84.04,84.04,84.00,84.00,16804
25-Jul-22,81.04,83.99,81.03,83.99,32805
22-Jul-22,81.89,81.89,81.89,81.89,8189
20-Jul-22,79.59,80.99,79.11,80.99,31968
19-Jul-22,79.03,79.99,79.03,79.99,15902
18-Jul-22,79.44,80.00,79.44,80.00,55902
15-Jul-22,79.12,79.85,79.12,79.39,39714
14-Jul-22,79.99,79.99,79.49,79.49,31895
13-Jul-22,77.93,77.98,77.93,77.98,15591
12-Jul-22,78.42,78.42,77.99,77.99,101455
11-Jul-22,78.78,78.78,78.78,78.78,7878
08-Jul-22,79.15,79.27,78.90,78.90,165913
*exoneração de responsabilidade e termos de uso