Cotação atual, histórico e gráfico do papel: EQIX34
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 |
29/11/2023 | 1,79% | 0,87 | 49,41 | 49,22 | 49,22 | 49,60 | 501K | 12 |
28/11/2023 | -0,51% | -0,25 | 48,54 | 48,43 | 48,37 | 48,64 | 31K | 44 |
27/11/2023 | 0,31% | 0,15 | 48,79 | 48,86 | 48,79 | 49,01 | 9K | 4 |
24/11/2023 | -1,52% | -0,75 | 48,64 | 49,39 | 48,43 | 49,39 | 14K | 16 |
23/11/2023 | 1,21% | 0,59 | 49,39 | 49,39 | 49,39 | 49,39 | 444 | 2 |
22/11/2023 | 1,16% | 0,56 | 48,80 | 48,70 | 48,61 | 48,80 | 3K | 7 |
21/11/2023 | 1,24% | 0,59 | 48,24 | 47,70 | 47,70 | 48,40 | 428K | 295 |
20/11/2023 | 0,36% | 0,17 | 47,65 | 47,47 | 47,27 | 47,65 | 3K | 9 |
17/11/2023 | -0,04% | -0,02 | 47,48 | 47,55 | 47,45 | 48,49 | 8K | 10 |
16/11/2023 | -0,63% | -0,30 | 47,50 | 48,19 | 46,04 | 48,19 | 75K | 11 |
14/11/2023 | 2,66% | 1,24 | 47,80 | 49,58 | 46,71 | 49,58 | 287K | 12 |
|
13/11/2023 | -3,02% | -1,45 | 46,56 | 48,00 | 46,56 | 50,19 | 132K | 16 |
10/11/2023 | 2,70% | 1,26 | 48,01 | 48,00 | 47,42 | 48,02 | 13K | 12 |
09/11/2023 | -0,19% | -0,09 | 46,75 | 46,84 | 46,75 | 46,97 | 1K | 7 |
08/11/2023 | 0,99% | 0,46 | 46,84 | 46,38 | 46,38 | 46,84 | 3K | 6 |
07/11/2023 | 0,26% | 0,12 | 46,38 | 46,62 | 45,72 | 46,62 | 100K | 9 |
06/11/2023 | -2,57% | -1,22 | 46,26 | 47,48 | 46,16 | 48,02 | 19K | 15 |
03/11/2023 | 3,31% | 1,52 | 47,48 | 47,42 | 47,42 | 47,99 | 12K | 16 |
01/11/2023 | -0,09% | -0,04 | 45,96 | 46,00 | 45,90 | 46,24 | 9K | 19 |
31/10/2023 | 2,45% | 1,10 | 46,00 | 45,80 | 45,26 | 46,00 | 2M | 31 |
30/10/2023 | 1,33% | 0,59 | 44,90 | 45,29 | 44,60 | 45,32 | 476K | 11 |
27/10/2023 | -0,78% | -0,35 | 44,31 | 44,08 | 44,08 | 44,34 | 6K | 5 |
26/10/2023 | 4,93% | 2,10 | 44,66 | 43,10 | 43,10 | 44,89 | 4K | 6 |
25/10/2023 | -3,10% | -1,36 | 42,56 | 43,50 | 42,56 | 43,50 | 1K | 7 |
24/10/2023 | -0,72% | -0,32 | 43,92 | 44,19 | 43,92 | 44,24 | 269K | 7 |
23/10/2023 | -0,65% | -0,29 | 44,24 | 44,70 | 43,81 | 44,70 | 67K | 187 |
20/10/2023 | -0,51% | -0,23 | 44,53 | 44,76 | 44,34 | 45,29 | 25K | 128 |
19/10/2023 | -3,33% | -1,54 | 44,76 | 46,30 | 44,76 | 46,46 | 7K | 12 |
18/10/2023 | -0,49% | -0,23 | 46,30 | 46,69 | 46,20 | 46,69 | 3K | 7 |
17/10/2023 | -2,19% | -1,04 | 46,53 | 47,09 | 46,42 | 47,15 | 633K | 14 |
16/10/2023 | 0,74% | 0,35 | 47,57 | 47,21 | 47,16 | 47,57 | 2K | 10 |
13/10/2023 | -0,88% | -0,42 | 47,22 | 48,09 | 47,13 | 48,09 | 24K | 19 |
11/10/2023 | 2,21% | 1,03 | 47,64 | 47,00 | 47,00 | 47,64 | 12K | 12 |
10/10/2023 | -1,06% | -0,50 | 46,61 | 46,99 | 46,61 | 47,20 | 11K | 16 |
09/10/2023 | 0,66% | 0,31 | 47,11 | 46,80 | 46,70 | 47,11 | 21K | 9 |
06/10/2023 | 0,60% | 0,28 | 46,80 | 46,54 | 46,46 | 46,85 | 654 | 5 |
05/10/2023 | 1,71% | 0,78 | 46,52 | 46,45 | 46,25 | 46,52 | 621K | 14 |
04/10/2023 | 1,51% | 0,68 | 45,74 | 45,20 | 45,20 | 45,74 | 2K | 6 |
03/10/2023 | -0,02% | -0,01 | 45,06 | 45,97 | 44,96 | 45,97 | 14K | 14 |
02/10/2023 | -0,73% | -0,33 | 45,07 | 46,13 | 45,03 | 46,13 | 5K | 12 |
29/09/2023 | -0,07% | -0,03 | 45,40 | 45,84 | 45,40 | 45,95 | 3K | 9 |
28/09/2023 | 2,37% | 1,05 | 45,43 | 45,27 | 45,10 | 45,50 | 8K | 11 |
27/09/2023 | 0,05% | 0,02 | 44,38 | 44,89 | 44,38 | 44,89 | 502K | 11 |
26/09/2023 | -2,76% | -1,26 | 44,36 | 45,62 | 44,22 | 45,66 | 23K | 21 |
25/09/2023 | 0,60% | 0,27 | 45,62 | 45,35 | 45,22 | 45,84 | 9K | 12 |
22/09/2023 | -0,18% | -0,08 | 45,35 | 45,00 | 45,00 | 45,64 | 488K | 54 |
21/09/2023 | -1,79% | -0,83 | 45,43 | 47,19 | 45,40 | 47,19 | 7K | 13 |
20/09/2023 | 0,09% | 0,04 | 46,26 | 46,40 | 46,08 | 46,44 | 10K | 184 |
19/09/2023 | -1,13% | -0,53 | 46,22 | 46,75 | 46,10 | 46,75 | 8K | 16 |
18/09/2023 | -1,62% | -0,77 | 46,75 | 46,60 | 46,60 | 47,20 | 7K | 14 |
15/09/2023 | -1,00% | -0,48 | 47,52 | 47,39 | 47,35 | 47,62 | 3K | 10 |
14/09/2023 | 1,50% | 0,71 | 48,00 | 47,49 | 47,49 | 48,00 | 382 | 2 |
13/09/2023 | -1,36% | -0,65 | 47,29 | 47,94 | 47,10 | 47,94 | 7K | 11 |
12/09/2023 | 0,52% | 0,25 | 47,94 | 48,00 | 47,85 | 48,00 | 103K | 12 |
11/09/2023 | -0,67% | -0,32 | 47,69 | 48,01 | 47,69 | 48,01 | 10K | 11 |
08/09/2023 | 0,82% | 0,39 | 48,01 | 48,70 | 47,87 | 48,70 | 7K | 15 |
06/09/2023 | 0,13% | 0,06 | 47,62 | 47,85 | 47,49 | 47,85 | 4K | 21 |
05/09/2023 | 0,30% | 0,14 | 47,56 | 47,64 | 47,50 | 47,96 | 86K | 16 |
04/09/2023 | -1,80% | -0,87 | 47,42 | 49,71 | 47,42 | 49,71 | 11K | 9 |
01/09/2023 | -0,02% | -0,01 | 48,29 | 48,50 | 47,94 | 48,75 | 56K | 27 |
31/08/2023 | 0,37% | 0,18 | 48,30 | 48,40 | 48,30 | 48,76 | 16K | 13 |
30/08/2023 | 0,63% | 0,30 | 48,12 | 48,00 | 48,00 | 48,60 | 5K | 6 |
29/08/2023 | 0,40% | 0,19 | 47,82 | 47,57 | 47,57 | 47,90 | 16K | 7 |
28/08/2023 | 1,23% | 0,58 | 47,63 | 47,00 | 47,00 | 48,03 | 27K | 8 |
25/08/2023 | 1,55% | 0,72 | 47,05 | 46,89 | 46,89 | 47,22 | 10K | 8 |
24/08/2023 | 0,17% | 0,08 | 46,33 | 47,06 | 46,33 | 47,06 | 9K | 7 |
23/08/2023 | -1,18% | -0,55 | 46,25 | 46,60 | 46,25 | 46,65 | 23K | 11 |
22/08/2023 | 1,19% | 0,55 | 46,80 | 47,00 | 46,64 | 47,00 | 11K | 15 |
21/08/2023 | -0,84% | -0,39 | 46,25 | 47,40 | 45,75 | 47,40 | 27K | 78 |
18/08/2023 | -1,06% | -0,50 | 46,64 | 47,14 | 46,64 | 47,14 | 6K | 6 |
17/08/2023 | -0,49% | -0,23 | 47,14 | 47,16 | 47,14 | 47,25 | 12K | 12 |
16/08/2023 | -0,63% | -0,30 | 47,37 | 47,70 | 47,10 | 47,70 | 3K | 10 |
15/08/2023 | -0,46% | -0,22 | 47,67 | 47,89 | 47,40 | 47,90 | 6K | 14 |
14/08/2023 | 0,99% | 0,47 | 47,89 | 47,42 | 47,42 | 48,18 | 449K | 12 |
11/08/2023 | -0,25% | -0,12 | 47,42 | 46,80 | 46,80 | 47,51 | 4K | 9 |
10/08/2023 | 0,27% | 0,13 | 47,54 | 47,71 | 47,54 | 47,71 | 142 | 2 |
09/08/2023 | 0,32% | 0,15 | 47,41 | 47,34 | 47,18 | 47,55 | 1K | 6 |
08/08/2023 | -0,40% | -0,19 | 47,26 | 47,45 | 47,02 | 47,50 | 52K | 14 |
07/08/2023 | 2,55% | 1,18 | 47,45 | 46,90 | 46,72 | 47,55 | 22K | 10 |
04/08/2023 | -0,49% | -0,23 | 46,27 | 46,17 | 46,00 | 46,90 | 7K | 12 |
03/08/2023 | -3,73% | -1,80 | 46,50 | 46,06 | 45,78 | 46,50 | 25K | 41 |
02/08/2023 | 0,08% | 0,04 | 48,30 | 48,30 | 48,30 | 48,70 | 15K | 13 |
01/08/2023 | 1,17% | 0,56 | 48,26 | 48,27 | 47,80 | 48,58 | 36K | 491 |
31/07/2023 | 0,63% | 0,30 | 47,70 | 47,45 | 47,40 | 47,96 | 5K | 14 |
28/07/2023 | 0,17% | 0,08 | 47,40 | 47,45 | 47,40 | 47,50 | 4K | 4 |
27/07/2023 | -1,31% | -0,63 | 47,32 | 48,40 | 47,08 | 48,40 | 573K | 886 |
26/07/2023 | -0,87% | -0,42 | 47,95 | 48,37 | 47,95 | 48,37 | 30K | 17 |
25/07/2023 | 0,69% | 0,33 | 48,37 | 48,45 | 48,36 | 48,45 | 3K | 5 |
24/07/2023 | -0,54% | -0,26 | 48,04 | 48,30 | 48,04 | 48,43 | 40K | 10 |
21/07/2023 | -0,21% | -0,10 | 48,30 | 48,40 | 48,18 | 48,45 | 9K | 12 |
20/07/2023 | -0,58% | -0,28 | 48,40 | 47,95 | 47,95 | 48,50 | 2K | 9 |
19/07/2023 | 2,05% | 0,98 | 48,68 | 48,82 | 48,68 | 48,82 | 6K | 19 |
18/07/2023 | -2,25% | -1,10 | 47,70 | 47,85 | 47,70 | 48,14 | 25K | 51 |
17/07/2023 | 1,27% | 0,61 | 48,80 | 48,61 | 48,30 | 48,80 | 7K | 9 |
14/07/2023 | 0,92% | 0,44 | 48,19 | 48,71 | 47,97 | 48,71 | 11K | 8 |
13/07/2023 | -0,50% | -0,24 | 47,75 | 47,32 | 47,05 | 47,78 | 10K | 11 |
12/07/2023 | 1,20% | 0,57 | 47,99 | 47,85 | 47,15 | 48,01 | 359K | 23 |
11/07/2023 | -0,65% | -0,31 | 47,42 | 47,73 | 47,42 | 48,37 | 6K | 10 |
10/07/2023 | 1,42% | 0,67 | 47,73 | 47,22 | 47,22 | 47,78 | 2K | 11 |
07/07/2023 | -2,16% | -1,04 | 47,06 | 48,10 | 47,06 | 48,10 | 18K | 12 |
06/07/2023 | 0,23% | 0,11 | 48,10 | 47,30 | 47,30 | 48,57 | 40K | 295 |
05/07/2023 | -2,04% | -1,00 | 47,99 | 47,49 | 47,49 | 48,06 | 12K | 24 |
04/07/2023 | 3,25% | 1,54 | 48,99 | 47,45 | 46,82 | 48,99 | 15K | 19 |
03/07/2023 | 2,22% | 1,03 | 47,45 | 47,55 | 47,18 | 47,55 | 2K | 4 |
30/06/2023 | -1,09% | -0,51 | 46,42 | 46,88 | 46,35 | 47,26 | 21K | 22 |
29/06/2023 | 0,56% | 0,26 | 46,93 | 46,64 | 46,64 | 47,12 | 5K | 9 |
28/06/2023 | 1,81% | 0,83 | 46,67 | 46,75 | 46,34 | 46,75 | 1M | 13 |
27/06/2023 | 1,42% | 0,64 | 45,84 | 44,66 | 44,66 | 45,95 | 6K | 9 |
26/06/2023 | 1,30% | 0,58 | 45,20 | 44,63 | 44,63 | 45,47 | 4K | 19 |
23/06/2023 | 0,02% | 0,01 | 44,62 | 45,12 | 44,28 | 45,20 | 5K | 14 |
22/06/2023 | -1,59% | -0,72 | 44,61 | 45,32 | 44,50 | 45,32 | 5K | 9 |
21/06/2023 | -2,70% | -1,26 | 45,33 | 50,02 | 45,25 | 50,02 | 21K | 20 |
20/06/2023 | 0,98% | 0,45 | 46,59 | 46,14 | 45,92 | 46,84 | 10K | 8 |
19/06/2023 | -1,52% | -0,71 | 46,14 | 46,92 | 46,14 | 46,92 | 21K | 7 |
16/06/2023 | -0,26% | -0,12 | 46,85 | 47,00 | 46,85 | 47,83 | 154K | 174 |
15/06/2023 | 0,38% | 0,18 | 46,97 | 46,79 | 46,45 | 46,98 | 70K | 14 |
14/06/2023 | 1,54% | 0,71 | 46,79 | 45,93 | 45,85 | 46,81 | 6K | 13 |
13/06/2023 | 0,94% | 0,43 | 46,08 | 46,57 | 45,65 | 46,57 | 2K | 7 |
12/06/2023 | 0,40% | 0,18 | 45,65 | 45,80 | 45,56 | 45,80 | 13K | 13 |
09/06/2023 | -0,24% | -0,11 | 45,47 | 45,70 | 45,41 | 45,94 | 5K | 12 |
07/06/2023 | -0,74% | -0,34 | 45,58 | 45,75 | 44,95 | 45,75 | 48K | 87 |
06/06/2023 | -0,80% | -0,37 | 45,92 | 48,93 | 45,43 | 48,93 | 47K | 19 |
05/06/2023 | -1,30% | -0,61 | 46,29 | 46,89 | 46,10 | 46,89 | 10K | 17 |
02/06/2023 | -0,04% | -0,02 | 46,90 | 46,45 | 46,00 | 47,19 | 95K | 419 |
01/06/2023 | -0,38% | -0,18 | 46,92 | 47,08 | 46,92 | 47,45 | 197K | 18 |
31/05/2023 | 1,36% | 0,63 | 47,10 | 46,97 | 46,97 | 47,38 | 24K | 13 |
30/05/2023 | 2,02% | 0,92 | 46,47 | 46,01 | 46,01 | 47,18 | 52K | 18 |
29/05/2023 | 0,66% | 0,30 | 45,55 | 45,55 | 45,55 | 45,55 | 318 | 3 |
26/05/2023 | 1,07% | 0,48 | 45,25 | 45,00 | 44,77 | 45,77 | 182K | 12 |
25/05/2023 | 7,03% | 2,94 | 44,77 | 42,92 | 42,90 | 44,77 | 5K | 11 |
24/05/2023 | -3,62% | -1,57 | 41,83 | 43,09 | 41,66 | 43,09 | 27K | 24 |
23/05/2023 | -4,30% | -1,95 | 43,40 | 45,75 | 43,16 | 45,75 | 335K | 22 |
22/05/2023 | 0,13% | 0,06 | 45,35 | 45,00 | 45,00 | 45,36 | 8K | 9 |
19/05/2023 | - | - | 45,29 | 45,16 | 44,87 | 45,39 | 4K | 6 |
Date,Open,High,Low,Close,Volume
29-Nov-23,49.22,49.60,49.22,49.41,501290
28-Nov-23,48.43,48.64,48.37,48.54,31343
27-Nov-23,48.86,49.01,48.79,48.79,8929
24-Nov-23,49.39,49.39,48.43,48.64,14269
23-Nov-23,49.39,49.39,49.39,49.39,444
22-Nov-23,48.70,48.80,48.61,48.80,3117
21-Nov-23,47.70,48.40,47.70,48.24,428374
20-Nov-23,47.47,47.65,47.27,47.65,3227
17-Nov-23,47.55,48.49,47.45,47.48,7822
16-Nov-23,48.19,48.19,46.04,47.50,75257
14-Nov-23,49.58,49.58,46.71,47.80,287100
13-Nov-23,48.00,50.19,46.56,46.56,132366
10-Nov-23,48.00,48.02,47.42,48.01,13471
09-Nov-23,46.84,46.97,46.75,46.75,1358
08-Nov-23,46.38,46.84,46.38,46.84,3343
07-Nov-23,46.62,46.62,45.72,46.38,99888
06-Nov-23,47.48,48.02,46.16,46.26,19008
03-Nov-23,47.42,47.99,47.42,47.48,11732
01-Nov-23,46.00,46.24,45.90,45.96,8552
31-Oct-23,45.80,46.00,45.26,46.00,1526513
30-Oct-23,45.29,45.32,44.60,44.90,476233
27-Oct-23,44.08,44.34,44.08,44.31,5689
26-Oct-23,43.10,44.89,43.10,44.66,3670
25-Oct-23,43.50,43.50,42.56,42.56,1117
24-Oct-23,44.19,44.24,43.92,43.92,268545
23-Oct-23,44.70,44.70,43.81,44.24,66519
20-Oct-23,44.76,45.29,44.34,44.53,25219
19-Oct-23,46.30,46.46,44.76,44.76,6621
18-Oct-23,46.69,46.69,46.20,46.30,3190
17-Oct-23,47.09,47.15,46.42,46.53,632621
16-Oct-23,47.21,47.57,47.16,47.57,1750
13-Oct-23,48.09,48.09,47.13,47.22,24001
11-Oct-23,47.00,47.64,47.00,47.64,12283
10-Oct-23,46.99,47.20,46.61,46.61,10799
09-Oct-23,46.80,47.11,46.70,47.11,21327
06-Oct-23,46.54,46.85,46.46,46.80,654
05-Oct-23,46.45,46.52,46.25,46.52,621266
04-Oct-23,45.20,45.74,45.20,45.74,2228
03-Oct-23,45.97,45.97,44.96,45.06,13927
02-Oct-23,46.13,46.13,45.03,45.07,5293
29-Sep-23,45.84,45.95,45.40,45.40,3293
28-Sep-23,45.27,45.50,45.10,45.43,7522
27-Sep-23,44.89,44.89,44.38,44.38,501502
26-Sep-23,45.62,45.66,44.22,44.36,23227
25-Sep-23,45.35,45.84,45.22,45.62,8588
22-Sep-23,45.00,45.64,45.00,45.35,488386
21-Sep-23,47.19,47.19,45.40,45.43,6632
20-Sep-23,46.40,46.44,46.08,46.26,10455
19-Sep-23,46.75,46.75,46.10,46.22,8217
18-Sep-23,46.60,47.20,46.60,46.75,6516
15-Sep-23,47.39,47.62,47.35,47.52,2567
14-Sep-23,47.49,48.00,47.49,48.00,382
13-Sep-23,47.94,47.94,47.10,47.29,7248
12-Sep-23,48.00,48.00,47.85,47.94,102983
11-Sep-23,48.01,48.01,47.69,47.69,10485
08-Sep-23,48.70,48.70,47.87,48.01,7425
06-Sep-23,47.85,47.85,47.49,47.62,4231
05-Sep-23,47.64,47.96,47.50,47.56,86070
04-Sep-23,49.71,49.71,47.42,47.42,10853
01-Sep-23,48.50,48.75,47.94,48.29,56496
31-Aug-23,48.40,48.76,48.30,48.30,15964
30-Aug-23,48.00,48.60,48.00,48.12,4628
29-Aug-23,47.57,47.90,47.57,47.82,15722
28-Aug-23,47.00,48.03,47.00,47.63,26731
25-Aug-23,46.89,47.22,46.89,47.05,9683
24-Aug-23,47.06,47.06,46.33,46.33,9241
23-Aug-23,46.60,46.65,46.25,46.25,23468
22-Aug-23,47.00,47.00,46.64,46.80,11226
21-Aug-23,47.40,47.40,45.75,46.25,26614
18-Aug-23,47.14,47.14,46.64,46.64,6216
17-Aug-23,47.16,47.25,47.14,47.14,11938
16-Aug-23,47.70,47.70,47.10,47.37,3163
15-Aug-23,47.89,47.90,47.40,47.67,5803
14-Aug-23,47.42,48.18,47.42,47.89,448800
11-Aug-23,46.80,47.51,46.80,47.42,4274
10-Aug-23,47.71,47.71,47.54,47.54,142
09-Aug-23,47.34,47.55,47.18,47.41,1090
08-Aug-23,47.45,47.50,47.02,47.26,51712
07-Aug-23,46.90,47.55,46.72,47.45,21819
04-Aug-23,46.17,46.90,46.00,46.27,7468
03-Aug-23,46.06,46.50,45.78,46.50,24866
02-Aug-23,48.30,48.70,48.30,48.30,14650
01-Aug-23,48.27,48.58,47.80,48.26,35662
31-Jul-23,47.45,47.96,47.40,47.70,4870
28-Jul-23,47.45,47.50,47.40,47.40,3606
27-Jul-23,48.40,48.40,47.08,47.32,573090
26-Jul-23,48.37,48.37,47.95,47.95,29510
25-Jul-23,48.45,48.45,48.36,48.37,2805
24-Jul-23,48.30,48.43,48.04,48.04,40038
21-Jul-23,48.40,48.45,48.18,48.30,8972
20-Jul-23,47.95,48.50,47.95,48.40,1545
19-Jul-23,48.82,48.82,48.68,48.68,5715
18-Jul-23,47.85,48.14,47.70,47.70,25180
17-Jul-23,48.61,48.80,48.30,48.80,7363
14-Jul-23,48.71,48.71,47.97,48.19,10896
13-Jul-23,47.32,47.78,47.05,47.75,10353
12-Jul-23,47.85,48.01,47.15,47.99,358683
11-Jul-23,47.73,48.37,47.42,47.42,5632
10-Jul-23,47.22,47.78,47.22,47.73,2418
07-Jul-23,48.10,48.10,47.06,47.06,17956
06-Jul-23,47.30,48.57,47.30,48.10,39601
05-Jul-23,47.49,48.06,47.49,47.99,11545
04-Jul-23,47.45,48.99,46.82,48.99,15435
03-Jul-23,47.55,47.55,47.18,47.45,1747
30-Jun-23,46.88,47.26,46.35,46.42,20977
29-Jun-23,46.64,47.12,46.64,46.93,5182
28-Jun-23,46.75,46.75,46.34,46.67,1203320
27-Jun-23,44.66,45.95,44.66,45.84,6131
26-Jun-23,44.63,45.47,44.63,45.20,3921
23-Jun-23,45.12,45.20,44.28,44.62,4550
22-Jun-23,45.32,45.32,44.50,44.61,4594
21-Jun-23,50.02,50.02,45.25,45.33,21016
20-Jun-23,46.14,46.84,45.92,46.59,10449
19-Jun-23,46.92,46.92,46.14,46.14,21027
16-Jun-23,47.00,47.83,46.85,46.85,153712
15-Jun-23,46.79,46.98,46.45,46.97,69896
14-Jun-23,45.93,46.81,45.85,46.79,6402
13-Jun-23,46.57,46.57,45.65,46.08,2390
12-Jun-23,45.80,45.80,45.56,45.65,12907
09-Jun-23,45.70,45.94,45.41,45.47,4550
07-Jun-23,45.75,45.75,44.95,45.58,47625
06-Jun-23,48.93,48.93,45.43,45.92,47456
05-Jun-23,46.89,46.89,46.10,46.29,10121
02-Jun-23,46.45,47.19,46.00,46.90,94780
01-Jun-23,47.08,47.45,46.92,46.92,197280
31-May-23,46.97,47.38,46.97,47.10,24029
30-May-23,46.01,47.18,46.01,46.47,52020
29-May-23,45.55,45.55,45.55,45.55,318
26-May-23,45.00,45.77,44.77,45.25,182160
25-May-23,42.92,44.77,42.90,44.77,5125
24-May-23,43.09,43.09,41.66,41.83,26781
23-May-23,45.75,45.75,43.16,43.40,334745
22-May-23,45.00,45.36,45.00,45.35,8116
19-May-23,45.16,45.39,44.87,45.29,4363
*exoneração de responsabilidade e termos de uso