Cotação atual, histórico e gráfico do papel: EXCO32
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 |
07/05/2024 | -0,68% | -0,08 | 11,73 | 11,79 | 11,73 | 12,02 | 769K | 2.690 |
06/05/2024 | -0,76% | -0,09 | 11,81 | 11,86 | 11,68 | 12,23 | 786K | 2.929 |
03/05/2024 | 0,68% | 0,08 | 11,90 | 11,80 | 11,80 | 12,04 | 903K | 7.233 |
02/05/2024 | -0,17% | -0,02 | 11,82 | 11,71 | 11,62 | 12,88 | 1M | 4.123 |
30/04/2024 | -0,75% | -0,09 | 11,84 | 11,80 | 11,61 | 12,13 | 4M | 4.910 |
29/04/2024 | 1,79% | 0,21 | 11,93 | 11,75 | 11,75 | 12,19 | 2M | 3.431 |
26/04/2024 | 0,09% | 0,01 | 11,72 | 11,71 | 11,68 | 11,94 | 2M | 4.897 |
25/04/2024 | 0,34% | 0,04 | 11,71 | 11,62 | 11,62 | 11,95 | 670K | 5.309 |
24/04/2024 | -1,19% | -0,14 | 11,67 | 11,80 | 11,65 | 11,89 | 676K | 3.745 |
23/04/2024 | -0,92% | -0,11 | 11,81 | 11,85 | 11,76 | 12,14 | 740K | 4.116 |
22/04/2024 | -0,75% | -0,09 | 11,92 | 12,02 | 11,83 | 12,90 | 913K | 3.938 |
19/04/2024 | 0,00% | 0,00 | 12,01 | 11,99 | 11,98 | 12,64 | 1M | 3.769 |
18/04/2024 | -1,56% | -0,19 | 12,01 | 12,20 | 12,01 | 12,62 | 1M | 2.865 |
17/04/2024 | -4,01% | -0,51 | 12,20 | 12,37 | 12,20 | 12,82 | 849K | 3.033 |
16/04/2024 | 2,25% | 0,28 | 12,71 | 12,35 | 12,31 | 12,85 | 2M | 4.713 |
15/04/2024 | -0,56% | -0,07 | 12,43 | 12,50 | 12,31 | 12,77 | 940K | 2.235 |
12/04/2024 | -1,19% | -0,15 | 12,50 | 12,60 | 12,50 | 12,87 | 1M | 2.796 |
11/04/2024 | -1,02% | -0,13 | 12,65 | 12,71 | 12,50 | 13,12 | 1M | 2.671 |
10/04/2024 | -2,44% | -0,32 | 12,78 | 12,78 | 12,52 | 13,10 | 649K | 3.009 |
09/04/2024 | 1,63% | 0,21 | 13,10 | 12,83 | 12,82 | 13,24 | 802K | 2.585 |
08/04/2024 | 1,50% | 0,19 | 12,89 | 12,60 | 12,31 | 12,89 | 936K | 2.866 |
05/04/2024 | 0,08% | 0,01 | 12,70 | 12,69 | 12,45 | 12,74 | 631K | 2.433 |
04/04/2024 | 3,76% | 0,46 | 12,69 | 12,32 | 12,23 | 12,82 | 725K | 2.625 |
03/04/2024 | -1,37% | -0,17 | 12,23 | 12,27 | 12,23 | 12,75 | 767K | 2.666 |
02/04/2024 | -2,29% | -0,29 | 12,40 | 12,50 | 12,40 | 12,74 | 644K | 2.559 |
01/04/2024 | 1,04% | 0,13 | 12,69 | 12,50 | 12,40 | 12,81 | 953K | 2.356 |
28/03/2024 | 3,80% | 0,46 | 12,56 | 11,82 | 11,82 | 12,74 | 955K | 3.220 |
27/03/2024 | 1,26% | 0,15 | 12,10 | 11,90 | 11,90 | 12,25 | 700K | 2.404 |
26/03/2024 | -0,58% | -0,07 | 11,95 | 12,02 | 11,92 | 12,20 | 580K | 1.636 |
25/03/2024 | 0,59% | 0,07 | 12,02 | 11,83 | 11,83 | 12,25 | 668K | 2.127 |
22/03/2024 | 0,42% | 0,05 | 11,95 | 11,84 | 11,66 | 12,15 | 803K | 2.930 |
21/03/2024 | 0,59% | 0,07 | 11,90 | 11,72 | 11,72 | 12,15 | 872K | 2.636 |
20/03/2024 | -4,67% | -0,58 | 11,83 | 12,25 | 11,83 | 12,32 | 825K | 3.408 |
19/03/2024 | 5,35% | 0,63 | 12,41 | 11,54 | 10,70 | 12,45 | 2M | 4.045 |
18/03/2024 | 6,03% | 0,67 | 11,78 | 11,13 | 11,13 | 11,99 | 1M | 2.402 |
15/03/2024 | -1,59% | -0,18 | 11,11 | 11,29 | 11,11 | 11,57 | 1M | 3.790 |
14/03/2024 | -0,96% | -0,11 | 11,29 | 11,29 | 11,29 | 11,69 | 862K | 2.253 |
13/03/2024 | -1,04% | -0,12 | 11,40 | 11,50 | 11,40 | 11,85 | 982K | 6.472 |
12/03/2024 | -4,40% | -0,53 | 11,52 | 11,98 | 11,52 | 12,02 | 1M | 2.844 |
11/03/2024 | -1,55% | -0,19 | 12,05 | 11,86 | 11,64 | 12,15 | 1M | 2.794 |
08/03/2024 | 2,00% | 0,24 | 12,24 | 11,76 | 11,54 | 12,24 | 3M | 5.767 |
07/03/2024 | 1,95% | 0,23 | 12,00 | 11,77 | 11,53 | 12,75 | 2M | 3.334 |
06/03/2024 | 0,60% | 0,07 | 11,77 | 11,69 | 11,53 | 12,00 | 1M | 2.594 |
05/03/2024 | -3,47% | -0,42 | 11,70 | 11,87 | 11,70 | 12,02 | 939K | 2.469 |
04/03/2024 | -2,65% | -0,33 | 12,12 | 12,38 | 11,84 | 12,38 | 899K | 2.148 |
01/03/2024 | 5,78% | 0,68 | 12,45 | 11,99 | 11,80 | 12,45 | 981K | 2.010 |
29/02/2024 | -5,76% | -0,72 | 11,77 | 12,38 | 11,77 | 12,56 | 1M | 2.127 |
28/02/2024 | -2,19% | -0,28 | 12,49 | 12,77 | 12,28 | 13,40 | 2M | 4.069 |
27/02/2024 | -1,54% | -0,20 | 12,77 | 12,95 | 12,36 | 13,90 | 1M | 2.318 |
26/02/2024 | 8,08% | 0,97 | 12,97 | 11,95 | 11,75 | 13,00 | 1M | 1.922 |
23/02/2024 | -5,06% | -0,64 | 12,00 | 12,38 | 11,84 | 12,52 | 2M | 2.695 |
22/02/2024 | 4,46% | 0,54 | 12,64 | 12,10 | 11,11 | 13,00 | 3M | 4.424 |
21/02/2024 | 4,67% | 0,54 | 12,10 | 11,93 | 11,39 | 12,30 | 1M | 2.575 |
20/02/2024 | -5,25% | -0,64 | 11,56 | 11,97 | 11,02 | 12,12 | 2M | 3.246 |
19/02/2024 | 6,46% | 0,74 | 12,20 | 11,42 | 11,30 | 12,20 | 871K | 1.876 |
16/02/2024 | -2,22% | -0,26 | 11,46 | 11,53 | 10,98 | 12,07 | 1M | 1.445 |
15/02/2024 | -5,48% | -0,68 | 11,72 | 12,20 | 11,64 | 12,40 | 1M | 3.864 |
14/02/2024 | -3,12% | -0,40 | 12,40 | 12,80 | 12,14 | 12,80 | 882K | 1.824 |
09/02/2024 | -1,54% | -0,20 | 12,80 | 12,99 | 12,50 | 13,29 | 2M | 6.883 |
08/02/2024 | -2,18% | -0,29 | 13,00 | 13,20 | 12,78 | 13,29 | 2M | 6.562 |
07/02/2024 | 1,14% | 0,15 | 13,29 | 13,12 | 12,85 | 13,56 | 1M | 7.092 |
06/02/2024 | -0,68% | -0,09 | 13,14 | 13,13 | 12,98 | 13,39 | 2M | 6.629 |
05/02/2024 | -4,55% | -0,63 | 13,23 | 13,59 | 13,23 | 13,86 | 2M | 5.063 |
02/02/2024 | 3,12% | 0,42 | 13,86 | 13,42 | 13,28 | 14,20 | 2M | 6.263 |
01/02/2024 | -13,90% | -2,17 | 13,44 | 15,36 | 13,44 | 15,47 | 3M | 8.409 |
31/01/2024 | -5,39% | -0,89 | 15,61 | 16,38 | 15,05 | 16,45 | 2M | 4.845 |
30/01/2024 | -2,88% | -0,49 | 16,50 | 16,74 | 16,26 | 16,74 | 1M | 3.137 |
29/01/2024 | -0,35% | -0,06 | 16,99 | 16,83 | 16,60 | 16,99 | 1M | 1.618 |
26/01/2024 | -0,35% | -0,06 | 17,05 | 16,82 | 16,64 | 17,05 | 2M | 4.967 |
25/01/2024 | -1,10% | -0,19 | 17,11 | 17,13 | 16,79 | 17,13 | 2M | 5.536 |
24/01/2024 | 0,17% | 0,03 | 17,30 | 17,24 | 16,65 | 17,30 | 3M | 7.861 |
23/01/2024 | 0,41% | 0,07 | 17,27 | 17,06 | 16,77 | 17,31 | 3M | 7.256 |
22/01/2024 | -0,58% | -0,10 | 17,20 | 16,96 | 16,90 | 17,42 | 6M | 7.441 |
19/01/2024 | 0,29% | 0,05 | 17,30 | 16,52 | 16,52 | 17,30 | 2M | 3.161 |
18/01/2024 | 2,68% | 0,45 | 17,25 | 16,53 | 16,38 | 17,49 | 4M | 3.670 |
17/01/2024 | 3,07% | 0,50 | 16,80 | 16,30 | 15,49 | 17,39 | 8M | 12.158 |
16/01/2024 | 6,33% | 0,97 | 16,30 | 15,01 | 14,93 | 16,40 | 11M | 11.260 |
15/01/2024 | -4,78% | -0,77 | 15,33 | 15,99 | 15,00 | 15,99 | 5M | 5.269 |
12/01/2024 | -5,90% | -1,01 | 16,10 | 17,08 | 15,21 | 17,09 | 9M | 9.997 |
11/01/2024 | -1,38% | -0,24 | 17,11 | 17,40 | 17,11 | 17,40 | 11M | 7.825 |
10/01/2024 | 0,00% | 0,00 | 17,35 | 17,17 | 17,01 | 17,47 | 67M | 7.988 |
09/01/2024 | 0,75% | 0,13 | 17,35 | 17,20 | 16,52 | 17,45 | 22M | 6.928 |
08/01/2024 | -0,46% | -0,08 | 17,22 | 17,16 | 17,00 | 17,35 | 54M | 10.161 |
05/01/2024 | 0,06% | 0,01 | 17,30 | 17,30 | 17,04 | 17,32 | 12M | 11.317 |
04/01/2024 | -1,14% | -0,20 | 17,29 | 17,28 | 17,27 | 17,49 | 33M | 8.518 |
03/01/2024 | 1,04% | 0,18 | 17,49 | 17,30 | 17,23 | 17,49 | 118M | 16.373 |
02/01/2024 | 1,05% | 0,18 | 17,31 | 16,98 | 16,98 | 17,44 | 40M | 6.566 |
28/12/2023 | 0,82% | 0,14 | 17,13 | 16,99 | 16,93 | 17,15 | 7M | 9.179 |
27/12/2023 | 0,24% | 0,04 | 16,99 | 16,90 | 16,70 | 17,06 | 40M | 8.268 |
26/12/2023 | -0,88% | -0,15 | 16,95 | 17,03 | 16,86 | 17,09 | 4M | 5.684 |
22/12/2023 | -0,58% | -0,10 | 17,10 | 17,05 | 17,02 | 17,11 | 13M | 10.564 |
21/12/2023 | -0,29% | -0,05 | 17,20 | 17,14 | 17,10 | 17,20 | 4M | 10.035 |
20/12/2023 | 0,58% | 0,10 | 17,25 | 16,97 | 16,97 | 17,29 | 14M | 17.147 |
19/12/2023 | -0,87% | -0,15 | 17,15 | 17,22 | 16,96 | 17,23 | 13M | 29.435 |
18/12/2023 | -0,52% | -0,09 | 17,30 | 17,33 | 17,22 | 17,44 | 45M | 5.296 |
15/12/2023 | 0,46% | 0,08 | 17,39 | 17,30 | 17,27 | 17,50 | 32M | 8.331 |
14/12/2023 | -0,52% | -0,09 | 17,31 | 17,39 | 17,25 | 17,47 | 22M | 4.761 |
13/12/2023 | -0,80% | -0,14 | 17,40 | 17,43 | 17,36 | 17,61 | 75M | 14.564 |
12/12/2023 | 0,92% | 0,16 | 17,54 | 17,31 | 17,26 | 17,54 | 94M | 10.462 |
11/12/2023 | 0,46% | 0,08 | 17,38 | 17,30 | 17,22 | 17,63 | 36M | 10.068 |
08/12/2023 | 2,67% | 0,45 | 17,30 | 16,85 | 16,85 | 17,35 | 97M | 24.157 |
07/12/2023 | -0,65% | -0,11 | 16,85 | 16,86 | 16,78 | 16,98 | 105M | 14.577 |
06/12/2023 | -0,24% | -0,04 | 16,96 | 17,00 | 16,78 | 17,00 | 11M | 11.971 |
05/12/2023 | -0,58% | -0,10 | 17,00 | 17,01 | 16,91 | 17,09 | 35M | 14.930 |
04/12/2023 | -0,18% | -0,03 | 17,10 | 17,01 | 16,91 | 17,13 | 14M | 9.862 |
01/12/2023 | 0,29% | 0,05 | 17,13 | 17,08 | 16,93 | 17,13 | 121M | 6.776 |
30/11/2023 | 0,83% | 0,14 | 17,08 | 16,93 | 16,80 | 17,08 | 11M | 9.941 |
29/11/2023 | 0,47% | 0,08 | 16,94 | 16,68 | 16,11 | 16,99 | 10M | 11.963 |
28/11/2023 | -0,24% | -0,04 | 16,86 | 16,71 | 16,71 | 16,86 | 15M | 12.291 |
27/11/2023 | 0,24% | 0,04 | 16,90 | 16,86 | 16,42 | 16,91 | 87M | 12.756 |
24/11/2023 | -1,40% | -0,24 | 16,86 | 17,02 | 15,61 | 17,08 | 35M | 19.212 |
23/11/2023 | -0,58% | -0,10 | 17,10 | 17,07 | 17,04 | 17,14 | 10M | 13.685 |
22/11/2023 | 0,29% | 0,05 | 17,20 | 17,09 | 16,99 | 17,20 | 10M | 10.516 |
21/11/2023 | 0,47% | 0,08 | 17,15 | 16,98 | 16,98 | 17,15 | 54M | 9.772 |
20/11/2023 | -0,29% | -0,05 | 17,07 | 17,01 | 16,96 | 17,07 | 11M | 8.342 |
17/11/2023 | -0,23% | -0,04 | 17,12 | 17,05 | 17,01 | 17,16 | 34M | 12.347 |
16/11/2023 | -0,17% | -0,03 | 17,16 | 17,10 | 16,94 | 17,24 | 25M | 19.079 |
14/11/2023 | -0,17% | -0,03 | 17,19 | 17,16 | 16,94 | 17,19 | 23M | 25.387 |
13/11/2023 | -0,46% | -0,08 | 17,22 | 17,25 | 17,19 | 17,40 | 25M | 6.770 |
10/11/2023 | 0,00% | 0,00 | 17,30 | 17,11 | 17,10 | 17,30 | 41M | 9.310 |
09/11/2023 | 0,70% | 0,12 | 17,30 | 17,13 | 17,10 | 17,33 | 54M | 12.317 |
08/11/2023 | -0,06% | -0,01 | 17,18 | 17,06 | 17,06 | 17,25 | 91M | 6.506 |
07/11/2023 | 0,23% | 0,04 | 17,19 | 17,12 | 17,01 | 17,19 | 27M | 18.354 |
06/11/2023 | -0,23% | -0,04 | 17,15 | 17,12 | 17,00 | 17,35 | 28M | 5.106 |
03/11/2023 | -0,12% | -0,02 | 17,19 | 17,08 | 16,80 | 17,20 | 12M | 29.983 |
01/11/2023 | -1,38% | -0,24 | 17,21 | 17,38 | 17,01 | 17,39 | 5M | 5.482 |
31/10/2023 | -0,17% | -0,03 | 17,45 | 17,48 | 17,31 | 17,48 | 4M | 8.068 |
30/10/2023 | 1,04% | 0,18 | 17,48 | 17,30 | 17,19 | 17,48 | 20M | 49.443 |
27/10/2023 | 0,17% | 0,03 | 17,30 | 17,21 | 16,96 | 17,30 | 25M | 9.485 |
26/10/2023 | 0,99% | 0,17 | 17,27 | 16,98 | 16,87 | 17,27 | 16M | 20.982 |
25/10/2023 | 0,59% | 0,10 | 17,10 | 16,95 | 16,82 | 17,11 | 22M | 36.679 |
24/10/2023 | -0,64% | -0,11 | 17,00 | 17,10 | 16,88 | 17,11 | 23M | 10.871 |
23/10/2023 | -0,35% | -0,06 | 17,11 | 17,05 | 16,95 | 17,11 | 13M | 47.839 |
20/10/2023 | - | - | 17,17 | 17,15 | 17,02 | 17,17 | 8M | 1.809 |
Date,Open,High,Low,Close,Volume
07-May-24,11.79,12.02,11.73,11.73,769140
06-May-24,11.86,12.23,11.68,11.81,786333
03-May-24,11.80,12.04,11.80,11.90,902624
02-May-24,11.71,12.88,11.62,11.82,1414817
30-Apr-24,11.80,12.13,11.61,11.84,3704620
29-Apr-24,11.75,12.19,11.75,11.93,1553308
26-Apr-24,11.71,11.94,11.68,11.72,2018432
25-Apr-24,11.62,11.95,11.62,11.71,669994
24-Apr-24,11.80,11.89,11.65,11.67,676325
23-Apr-24,11.85,12.14,11.76,11.81,739635
22-Apr-24,12.02,12.90,11.83,11.92,913350
19-Apr-24,11.99,12.64,11.98,12.01,1227196
18-Apr-24,12.20,12.62,12.01,12.01,1484202
17-Apr-24,12.37,12.82,12.20,12.20,848964
16-Apr-24,12.35,12.85,12.31,12.71,1590049
15-Apr-24,12.50,12.77,12.31,12.43,940419
12-Apr-24,12.60,12.87,12.50,12.50,1087402
11-Apr-24,12.71,13.12,12.50,12.65,1262863
10-Apr-24,12.78,13.10,12.52,12.78,649196
09-Apr-24,12.83,13.24,12.82,13.10,801683
08-Apr-24,12.60,12.89,12.31,12.89,935892
05-Apr-24,12.69,12.74,12.45,12.70,630524
04-Apr-24,12.32,12.82,12.23,12.69,725280
03-Apr-24,12.27,12.75,12.23,12.23,766726
02-Apr-24,12.50,12.74,12.40,12.40,643855
01-Apr-24,12.50,12.81,12.40,12.69,952606
28-Mar-24,11.82,12.74,11.82,12.56,955175
27-Mar-24,11.90,12.25,11.90,12.10,700497
26-Mar-24,12.02,12.20,11.92,11.95,579655
25-Mar-24,11.83,12.25,11.83,12.02,667709
22-Mar-24,11.84,12.15,11.66,11.95,802888
21-Mar-24,11.72,12.15,11.72,11.90,871834
20-Mar-24,12.25,12.32,11.83,11.83,825396
19-Mar-24,11.54,12.45,10.70,12.41,2343058
18-Mar-24,11.13,11.99,11.13,11.78,1430959
15-Mar-24,11.29,11.57,11.11,11.11,1054783
14-Mar-24,11.29,11.69,11.29,11.29,862428
13-Mar-24,11.50,11.85,11.40,11.40,981712
12-Mar-24,11.98,12.02,11.52,11.52,1171251
11-Mar-24,11.86,12.15,11.64,12.05,1487891
08-Mar-24,11.76,12.24,11.54,12.24,2791551
07-Mar-24,11.77,12.75,11.53,12.00,1842071
06-Mar-24,11.69,12.00,11.53,11.77,1007630
05-Mar-24,11.87,12.02,11.70,11.70,939372
04-Mar-24,12.38,12.38,11.84,12.12,898576
01-Mar-24,11.99,12.45,11.80,12.45,980536
29-Feb-24,12.38,12.56,11.77,11.77,1090123
28-Feb-24,12.77,13.40,12.28,12.49,1765474
27-Feb-24,12.95,13.90,12.36,12.77,1260111
26-Feb-24,11.95,13.00,11.75,12.97,1063407
23-Feb-24,12.38,12.52,11.84,12.00,1574769
22-Feb-24,12.10,13.00,11.11,12.64,2768115
21-Feb-24,11.93,12.30,11.39,12.10,1462325
20-Feb-24,11.97,12.12,11.02,11.56,1934090
19-Feb-24,11.42,12.20,11.30,12.20,871272
16-Feb-24,11.53,12.07,10.98,11.46,1280720
15-Feb-24,12.20,12.40,11.64,11.72,1494144
14-Feb-24,12.80,12.80,12.14,12.40,882266
09-Feb-24,12.99,13.29,12.50,12.80,2094310
08-Feb-24,13.20,13.29,12.78,13.00,1560404
07-Feb-24,13.12,13.56,12.85,13.29,1362996
06-Feb-24,13.13,13.39,12.98,13.14,1872114
05-Feb-24,13.59,13.86,13.23,13.23,1709817
02-Feb-24,13.42,14.20,13.28,13.86,2047679
01-Feb-24,15.36,15.47,13.44,13.44,2677749
31-Jan-24,16.38,16.45,15.05,15.61,1970884
30-Jan-24,16.74,16.74,16.26,16.50,1451538
29-Jan-24,16.83,16.99,16.60,16.99,1341826
26-Jan-24,16.82,17.05,16.64,17.05,1793289
25-Jan-24,17.13,17.13,16.79,17.11,2338740
24-Jan-24,17.24,17.30,16.65,17.30,3493157
23-Jan-24,17.06,17.31,16.77,17.27,2737000
22-Jan-24,16.96,17.42,16.90,17.20,5577236
19-Jan-24,16.52,17.30,16.52,17.30,2234213
18-Jan-24,16.53,17.49,16.38,17.25,4219747
17-Jan-24,16.30,17.39,15.49,16.80,8434669
16-Jan-24,15.01,16.40,14.93,16.30,10596392
15-Jan-24,15.99,15.99,15.00,15.33,5252941
12-Jan-24,17.08,17.09,15.21,16.10,8762857
11-Jan-24,17.40,17.40,17.11,17.11,11296062
10-Jan-24,17.17,17.47,17.01,17.35,67205061
09-Jan-24,17.20,17.45,16.52,17.35,22464529
08-Jan-24,17.16,17.35,17.00,17.22,53851941
05-Jan-24,17.30,17.32,17.04,17.30,11863266
04-Jan-24,17.28,17.49,17.27,17.29,33283127
03-Jan-24,17.30,17.49,17.23,17.49,118348270
02-Jan-24,16.98,17.44,16.98,17.31,39969464
28-Dec-23,16.99,17.15,16.93,17.13,6828434
27-Dec-23,16.90,17.06,16.70,16.99,39570485
26-Dec-23,17.03,17.09,16.86,16.95,3788804
22-Dec-23,17.05,17.11,17.02,17.10,13086385
21-Dec-23,17.14,17.20,17.10,17.20,4030741
20-Dec-23,16.97,17.29,16.97,17.25,14466086
19-Dec-23,17.22,17.23,16.96,17.15,13454315
18-Dec-23,17.33,17.44,17.22,17.30,45343943
15-Dec-23,17.30,17.50,17.27,17.39,31691536
14-Dec-23,17.39,17.47,17.25,17.31,21855867
13-Dec-23,17.43,17.61,17.36,17.40,74858943
12-Dec-23,17.31,17.54,17.26,17.54,94131489
11-Dec-23,17.30,17.63,17.22,17.38,36172838
08-Dec-23,16.85,17.35,16.85,17.30,96645839
07-Dec-23,16.86,16.98,16.78,16.85,105062190
06-Dec-23,17.00,17.00,16.78,16.96,11115516
05-Dec-23,17.01,17.09,16.91,17.00,35493776
04-Dec-23,17.01,17.13,16.91,17.10,14048500
01-Dec-23,17.08,17.13,16.93,17.13,121432485
30-Nov-23,16.93,17.08,16.80,17.08,11130814
29-Nov-23,16.68,16.99,16.11,16.94,10247417
28-Nov-23,16.71,16.86,16.71,16.86,15010180
27-Nov-23,16.86,16.91,16.42,16.90,86530271
24-Nov-23,17.02,17.08,15.61,16.86,34860974
23-Nov-23,17.07,17.14,17.04,17.10,9552243
22-Nov-23,17.09,17.20,16.99,17.20,10147354
21-Nov-23,16.98,17.15,16.98,17.15,54287193
20-Nov-23,17.01,17.07,16.96,17.07,10971037
17-Nov-23,17.05,17.16,17.01,17.12,34247101
16-Nov-23,17.10,17.24,16.94,17.16,25308218
14-Nov-23,17.16,17.19,16.94,17.19,23068621
13-Nov-23,17.25,17.40,17.19,17.22,24672177
10-Nov-23,17.11,17.30,17.10,17.30,40623181
09-Nov-23,17.13,17.33,17.10,17.30,53958272
08-Nov-23,17.06,17.25,17.06,17.18,91059988
07-Nov-23,17.12,17.19,17.01,17.19,26761070
06-Nov-23,17.12,17.35,17.00,17.15,27761805
03-Nov-23,17.08,17.20,16.80,17.19,11653418
01-Nov-23,17.38,17.39,17.01,17.21,4902319
31-Oct-23,17.48,17.48,17.31,17.45,3572802
30-Oct-23,17.30,17.48,17.19,17.48,19830267
27-Oct-23,17.21,17.30,16.96,17.30,24740169
26-Oct-23,16.98,17.27,16.87,17.27,16309183
25-Oct-23,16.95,17.11,16.82,17.10,21982656
24-Oct-23,17.10,17.11,16.88,17.00,22871941
23-Oct-23,17.05,17.11,16.95,17.11,12611861
20-Oct-23,17.15,17.17,17.02,17.17,8081232
*exoneração de responsabilidade e termos de uso