Cotação atual, histórico e gráfico do papel: EXXO34
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 |
| 29/07/2021 | -0,15% | -0,11 | 74,53 | 74,76 | 74,42 | 75,00 | 198K | 19 |
| 28/07/2021 | 0,26% | 0,19 | 74,64 | 74,75 | 74,09 | 75,30 | 93K | 31 |
| 27/07/2021 | -1,78% | -1,35 | 74,45 | 75,62 | 74,10 | 75,62 | 104K | 31 |
| 26/07/2021 | 2,16% | 1,60 | 75,80 | 74,19 | 74,19 | 75,93 | 483K | 45 |
| 23/07/2021 | -0,47% | -0,35 | 74,20 | 74,13 | 73,39 | 74,75 | 144K | 41 |
| 22/07/2021 | -0,85% | -0,64 | 74,55 | 75,00 | 73,88 | 75,19 | 199K | 26 |
| 21/07/2021 | 2,54% | 1,86 | 75,19 | 74,46 | 74,46 | 76,00 | 907K | 53 |
| 20/07/2021 | 1,21% | 0,88 | 73,33 | 72,45 | 72,45 | 73,95 | 2M | 99 |
| 19/07/2021 | -1,02% | -0,75 | 72,45 | 73,20 | 71,27 | 73,20 | 1M | 237 |
| 16/07/2021 | -3,26% | -2,47 | 73,20 | 75,64 | 73,17 | 75,92 | 536K | 138 |
| 15/07/2021 | -0,12% | -0,09 | 75,67 | 75,00 | 74,97 | 76,35 | 2M | 71 |
|
|
| 14/07/2021 | -3,86% | -3,04 | 75,76 | 78,50 | 75,33 | 78,79 | 1M | 290 |
| 13/07/2021 | -0,91% | -0,72 | 78,80 | 79,40 | 78,50 | 79,67 | 54K | 53 |
| 12/07/2021 | 0,51% | 0,40 | 79,52 | 79,63 | 78,85 | 80,31 | 583K | 66 |
| 08/07/2021 | -0,39% | -0,31 | 79,12 | 79,40 | 78,26 | 79,80 | 199K | 40 |
| 07/07/2021 | -0,94% | -0,75 | 79,43 | 80,18 | 78,26 | 80,18 | 280K | 86 |
| 06/07/2021 | 0,23% | 0,18 | 80,18 | 80,25 | 79,11 | 81,19 | 246K | 92 |
| 05/07/2021 | 0,52% | 0,41 | 80,00 | 79,70 | 79,21 | 80,00 | 97K | 46 |
| 02/07/2021 | 0,05% | 0,04 | 79,59 | 80,02 | 78,25 | 80,16 | 1M | 106 |
| 01/07/2021 | 1,09% | 0,86 | 79,55 | 79,50 | 78,50 | 80,25 | 660K | 213 |
| 30/06/2021 | 1,84% | 1,42 | 78,69 | 78,36 | 78,09 | 78,93 | 2M | 500 |
| 29/06/2021 | 0,06% | 0,05 | 77,27 | 78,32 | 77,27 | 78,90 | 385K | 47 |
| 28/06/2021 | -3,04% | -2,42 | 77,22 | 79,64 | 77,22 | 79,80 | 800K | 308 |
| 25/06/2021 | 0,96% | 0,76 | 79,64 | 79,60 | 79,29 | 80,23 | 307K | 31 |
| 24/06/2021 | -0,63% | -0,50 | 78,88 | 79,37 | 78,88 | 79,37 | 140K | 24 |
| 23/06/2021 | 0,42% | 0,33 | 79,38 | 79,97 | 78,88 | 80,00 | 252K | 46 |
| 22/06/2021 | 0,84% | 0,66 | 79,05 | 78,89 | 78,26 | 80,01 | 2M | 115 |
| 21/06/2021 | 2,73% | 2,08 | 78,39 | 76,36 | 76,36 | 78,79 | 245K | 57 |
| 18/06/2021 | -2,09% | -1,63 | 76,31 | 78,22 | 75,60 | 78,22 | 1M | 79 |
| 17/06/2021 | -3,58% | -2,89 | 77,94 | 80,56 | 77,04 | 80,90 | 489K | 77 |
| 16/06/2021 | -0,05% | -0,04 | 80,83 | 81,11 | 80,15 | 81,50 | 433K | 231 |
| 15/06/2021 | 2,64% | 2,08 | 80,87 | 79,63 | 79,26 | 81,34 | 297K | 77 |
| 14/06/2021 | -1,51% | -1,21 | 78,79 | 80,51 | 78,10 | 80,51 | 449K | 74 |
| 11/06/2021 | 0,54% | 0,43 | 80,00 | 80,17 | 79,57 | 80,65 | 105K | 31 |
| 10/06/2021 | 0,45% | 0,36 | 79,57 | 79,63 | 79,27 | 80,65 | 235K | 46 |
| 09/06/2021 | 1,55% | 1,21 | 79,21 | 78,90 | 78,40 | 80,50 | 422K | 83 |
| 08/06/2021 | 1,77% | 1,36 | 78,00 | 77,15 | 76,95 | 78,73 | 526K | 73 |
| 07/06/2021 | -0,64% | -0,49 | 76,64 | 77,55 | 76,56 | 77,84 | 298K | 57 |
| 04/06/2021 | -0,41% | -0,32 | 77,13 | 78,06 | 77,00 | 78,06 | 253K | 51 |
| 02/06/2021 | -0,76% | -0,59 | 77,45 | 78,04 | 77,30 | 78,47 | 370K | 143 |
| 01/06/2021 | 2,83% | 2,15 | 78,04 | 76,80 | 76,58 | 78,20 | 2M | 97 |
| 31/05/2021 | -0,07% | -0,05 | 75,89 | 75,94 | 74,50 | 77,00 | 300K | 365 |
| 28/05/2021 | -1,58% | -1,22 | 75,94 | 77,14 | 75,92 | 77,14 | 630K | 89 |
| 27/05/2021 | -1,66% | -1,30 | 77,16 | 78,46 | 76,24 | 78,63 | 2M | 105 |
| 26/05/2021 | 0,80% | 0,62 | 78,46 | 77,84 | 77,29 | 78,51 | 262K | 278 |
| 25/05/2021 | -2,32% | -1,85 | 77,84 | 79,69 | 77,30 | 79,69 | 315K | 150 |
| 24/05/2021 | 1,03% | 0,81 | 79,69 | 78,90 | 78,19 | 79,69 | 341K | 56 |
| 21/05/2021 | 1,77% | 1,37 | 78,88 | 78,00 | 78,00 | 79,58 | 340K | 65 |
| 20/05/2021 | -1,42% | -1,12 | 77,51 | 78,03 | 77,07 | 78,10 | 228K | 65 |
| 19/05/2021 | -1,43% | -1,14 | 78,63 | 79,35 | 77,28 | 79,35 | 190K | 63 |
| 18/05/2021 | -2,66% | -2,18 | 79,77 | 81,90 | 79,50 | 81,90 | 5M | 87 |
| 17/05/2021 | 2,82% | 2,25 | 81,95 | 80,63 | 80,28 | 81,95 | 704K | 198 |
| 14/05/2021 | 1,31% | 1,03 | 79,70 | 79,19 | 78,70 | 80,28 | 211K | 115 |
| 13/05/2021 | -1,22% | -0,97 | 78,67 | 79,64 | 77,90 | 79,64 | 2M | 53 |
| 12/05/2021 | 0,98% | 0,77 | 79,64 | 78,08 | 78,08 | 81,35 | 347K | 81 |
| 11/05/2021 | -3,49% | -2,85 | 78,87 | 81,72 | 75,04 | 81,72 | 885K | 155 |
| 10/05/2021 | -0,11% | -0,09 | 81,72 | 82,30 | 81,69 | 83,55 | 1M | 309 |
| 07/05/2021 | 0,39% | 0,32 | 81,81 | 80,55 | 80,00 | 81,81 | 2M | 158 |
| 06/05/2021 | -0,74% | -0,61 | 81,49 | 82,11 | 79,42 | 82,11 | 362K | 396 |
| 05/05/2021 | 1,71% | 1,38 | 82,10 | 80,72 | 80,35 | 82,26 | 763K | 140 |
| 04/05/2021 | 1,04% | 0,83 | 80,72 | 80,10 | 79,75 | 80,95 | 1M | 95 |
| 03/05/2021 | 2,36% | 1,84 | 79,89 | 79,86 | 78,33 | 79,99 | 1M | 235 |
| 30/04/2021 | -0,69% | -0,54 | 78,05 | 78,59 | 78,00 | 79,25 | 1M | 130 |
| 29/04/2021 | 0,96% | 0,75 | 78,59 | 77,86 | 77,86 | 79,86 | 2M | 155 |
| 28/04/2021 | 0,58% | 0,45 | 77,84 | 76,95 | 76,95 | 79,19 | 987K | 408 |
| 27/04/2021 | 1,79% | 1,36 | 77,39 | 76,55 | 75,80 | 77,39 | 329K | 107 |
| 26/04/2021 | -0,83% | -0,64 | 76,03 | 76,50 | 75,71 | 76,91 | 489K | 79 |
| 23/04/2021 | 1,31% | 0,99 | 76,67 | 77,78 | 75,11 | 79,88 | 1M | 186 |
| 22/04/2021 | -1,78% | -1,37 | 75,68 | 77,19 | 75,40 | 77,25 | 806K | 204 |
| 20/04/2021 | -1,78% | -1,40 | 77,05 | 78,45 | 75,71 | 78,45 | 1M | 142 |
| 19/04/2021 | -1,21% | -0,96 | 78,45 | 79,32 | 77,58 | 80,00 | 2M | 119 |
| 16/04/2021 | -1,26% | -1,01 | 79,41 | 80,02 | 79,10 | 81,70 | 665K | 78 |
| 15/04/2021 | -0,79% | -0,64 | 80,42 | 80,70 | 79,87 | 80,70 | 890K | 81 |
| 14/04/2021 | 1,58% | 1,26 | 81,06 | 80,00 | 80,00 | 82,50 | 1M | 119 |
| 13/04/2021 | 0,14% | 0,11 | 79,80 | 79,68 | 78,93 | 79,84 | 1M | 91 |
| 12/04/2021 | 0,13% | 0,10 | 79,69 | 79,90 | 78,80 | 80,10 | 919K | 56 |
| 09/04/2021 | 1,67% | 1,31 | 79,59 | 78,28 | 78,28 | 79,59 | 932K | 71 |
| 08/04/2021 | -2,09% | -1,67 | 78,28 | 79,10 | 77,26 | 79,10 | 1M | 137 |
| 07/04/2021 | 1,00% | 0,79 | 79,95 | 78,84 | 78,50 | 79,95 | 930K | 181 |
| 06/04/2021 | -1,59% | -1,28 | 79,16 | 80,44 | 78,68 | 81,10 | 628K | 125 |
| 05/04/2021 | -1,93% | -1,58 | 80,44 | 82,33 | 79,75 | 82,33 | 869K | 133 |
| 01/04/2021 | 3,72% | 2,94 | 82,02 | 79,88 | 79,66 | 82,02 | 929K | 108 |
| 31/03/2021 | -3,46% | -2,83 | 79,08 | 79,00 | 78,80 | 81,59 | 2M | 143 |
| 30/03/2021 | -0,72% | -0,59 | 81,91 | 82,49 | 81,32 | 83,09 | 4M | 83 |
| 29/03/2021 | -0,27% | -0,22 | 82,50 | 83,00 | 82,29 | 83,40 | 702K | 184 |
| 26/03/2021 | 3,44% | 2,75 | 82,72 | 80,69 | 80,54 | 82,72 | 2M | 466 |
| 25/03/2021 | 0,62% | 0,49 | 79,97 | 78,62 | 77,06 | 80,00 | 1M | 162 |
| 24/03/2021 | 3,96% | 3,03 | 79,48 | 77,46 | 77,01 | 79,49 | 1M | 110 |
| 23/03/2021 | -1,30% | -1,01 | 76,45 | 77,27 | 75,16 | 77,37 | 900K | 165 |
| 22/03/2021 | -1,11% | -0,87 | 77,46 | 78,39 | 77,29 | 78,61 | 340K | 135 |
| 19/03/2021 | -2,09% | -1,67 | 78,33 | 79,99 | 77,29 | 79,99 | 11M | 167 |
| 18/03/2021 | -4,53% | -3,80 | 80,00 | 82,02 | 78,80 | 82,19 | 2M | 621 |
| 17/03/2021 | 0,77% | 0,64 | 83,80 | 83,16 | 82,50 | 84,30 | 10M | 154 |
| 16/03/2021 | -3,30% | -2,84 | 83,16 | 85,00 | 81,63 | 85,00 | 2M | 304 |
| 15/03/2021 | -0,31% | -0,27 | 86,00 | 87,00 | 84,15 | 87,29 | 4M | 281 |
| 12/03/2021 | 1,29% | 1,10 | 86,27 | 84,95 | 84,95 | 86,78 | 951K | 98 |
| 11/03/2021 | -3,00% | -2,63 | 85,17 | 87,29 | 84,75 | 87,55 | 3M | 466 |
| 10/03/2021 | 0,40% | 0,35 | 87,80 | 87,45 | 86,07 | 88,20 | 2M | 93 |
| 09/03/2021 | 1,66% | 1,43 | 87,45 | 87,00 | 87,00 | 89,58 | 2M | 872 |
| 08/03/2021 | -0,83% | -0,72 | 86,02 | 87,96 | 85,86 | 89,15 | 953K | 139 |
| 05/03/2021 | 4,12% | 3,43 | 86,74 | 84,00 | 84,00 | 86,90 | 532K | 117 |
| 04/03/2021 | 4,10% | 3,28 | 83,31 | 80,03 | 77,00 | 83,31 | 2M | 92 |
| 03/03/2021 | -0,06% | -0,05 | 80,03 | 80,00 | 79,30 | 83,19 | 827K | 138 |
| 02/03/2021 | -0,06% | -0,05 | 80,08 | 80,99 | 79,75 | 81,30 | 873K | 542 |
| 01/03/2021 | 3,86% | 2,98 | 80,13 | 77,20 | 77,20 | 80,14 | 3M | 108 |
| 26/02/2021 | -0,03% | -0,02 | 77,15 | 74,79 | 74,09 | 77,15 | 5M | 80 |
| 25/02/2021 | 0,05% | 0,04 | 77,17 | 77,00 | 76,85 | 78,15 | 5M | 99 |
| 24/02/2021 | 2,76% | 2,07 | 77,13 | 74,82 | 74,77 | 77,39 | 317K | 57 |
| 23/02/2021 | 0,62% | 0,46 | 75,06 | 74,90 | 73,36 | 75,23 | 400K | 117 |
| 22/02/2021 | 5,34% | 3,78 | 74,60 | 72,00 | 71,75 | 74,84 | 2M | 114 |
| 19/02/2021 | -0,24% | -0,17 | 70,82 | 70,99 | 70,16 | 70,99 | 216K | 46 |
| 18/02/2021 | -0,92% | -0,66 | 70,99 | 71,65 | 70,75 | 71,65 | 227K | 56 |
| 17/02/2021 | 5,23% | 3,56 | 71,65 | 69,39 | 69,39 | 71,65 | 768K | 80 |
| 12/02/2021 | 2,28% | 1,52 | 68,09 | 66,81 | 66,56 | 68,09 | 208K | 57 |
| 11/02/2021 | -3,00% | -2,06 | 66,57 | 68,63 | 65,90 | 68,63 | 480K | 81 |
| 10/02/2021 | 0,48% | 0,33 | 68,63 | 68,84 | 68,21 | 69,51 | 401K | 60 |
| 09/02/2021 | -2,60% | -1,82 | 68,30 | 73,24 | 67,65 | 75,00 | 724K | 98 |
| 08/02/2021 | 4,08% | 2,75 | 70,12 | 67,55 | 67,37 | 70,75 | 1M | 83 |
| 05/02/2021 | 2,71% | 1,78 | 67,37 | 65,90 | 65,90 | 67,58 | 267K | 413 |
| 04/02/2021 | 2,89% | 1,84 | 65,59 | 64,55 | 63,99 | 65,86 | 737K | 952 |
| 03/02/2021 | 3,76% | 2,31 | 63,75 | 64,95 | 61,00 | 64,95 | 197K | 41 |
| 02/02/2021 | -1,70% | -1,06 | 61,44 | 62,55 | 61,21 | 62,74 | 443K | 71 |
| 01/02/2021 | 1,58% | 0,97 | 62,50 | 62,36 | 60,67 | 62,50 | 313K | 60 |
| 29/01/2021 | -1,68% | -1,05 | 61,53 | 62,99 | 61,20 | 63,03 | 51K | 67 |
| 28/01/2021 | 1,67% | 1,03 | 62,58 | 62,42 | 61,96 | 62,90 | 545K | 44 |
| 27/01/2021 | -0,52% | -0,32 | 61,55 | 62,71 | 60,25 | 62,95 | 355K | 36 |
| 26/01/2021 | -4,84% | -3,15 | 61,87 | 65,03 | 61,25 | 65,03 | 726K | 96 |
| 22/01/2021 | 0,68% | 0,44 | 65,02 | 63,00 | 63,00 | 65,14 | 536K | 45 |
| 21/01/2021 | -1,70% | -1,12 | 64,58 | 65,70 | 64,10 | 65,70 | 218K | 51 |
| 20/01/2021 | 0,27% | 0,18 | 65,70 | 65,65 | 65,00 | 66,05 | 356K | 47 |
| 19/01/2021 | 1,77% | 1,14 | 65,52 | 64,00 | 63,50 | 65,84 | 753K | 51 |
| 18/01/2021 | -3,85% | -2,58 | 64,38 | 64,13 | 63,50 | 64,48 | 204K | 79 |
| 15/01/2021 | 2,00% | 1,31 | 66,96 | 65,66 | 62,85 | 66,96 | 2M | 85 |
| 14/01/2021 | - | - | 65,65 | 63,85 | 63,85 | 66,48 | 933K | 51 |
Date,Open,High,Low,Close,Volume
29-Jul-21,74.76,75.00,74.42,74.53,197928
28-Jul-21,74.75,75.30,74.09,74.64,93381
27-Jul-21,75.62,75.62,74.10,74.45,104225
26-Jul-21,74.19,75.93,74.19,75.80,483250
23-Jul-21,74.13,74.75,73.39,74.20,143954
22-Jul-21,75.00,75.19,73.88,74.55,199131
21-Jul-21,74.46,76.00,74.46,75.19,906985
20-Jul-21,72.45,73.95,72.45,73.33,2281694
19-Jul-21,73.20,73.20,71.27,72.45,1472068
16-Jul-21,75.64,75.92,73.17,73.20,536054
15-Jul-21,75.00,76.35,74.97,75.67,1662118
14-Jul-21,78.50,78.79,75.33,75.76,1430014
13-Jul-21,79.40,79.67,78.50,78.80,54469
12-Jul-21,79.63,80.31,78.85,79.52,583454
08-Jul-21,79.40,79.80,78.26,79.12,198727
07-Jul-21,80.18,80.18,78.26,79.43,279763
06-Jul-21,80.25,81.19,79.11,80.18,246111
05-Jul-21,79.70,80.00,79.21,80.00,96715
02-Jul-21,80.02,80.16,78.25,79.59,1242777
01-Jul-21,79.50,80.25,78.50,79.55,659639
30-Jun-21,78.36,78.93,78.09,78.69,2424848
29-Jun-21,78.32,78.90,77.27,77.27,384781
28-Jun-21,79.64,79.80,77.22,77.22,800318
25-Jun-21,79.60,80.23,79.29,79.64,307456
24-Jun-21,79.37,79.37,78.88,78.88,139790
23-Jun-21,79.97,80.00,78.88,79.38,252489
22-Jun-21,78.89,80.01,78.26,79.05,1586261
21-Jun-21,76.36,78.79,76.36,78.39,245378
18-Jun-21,78.22,78.22,75.60,76.31,1042204
17-Jun-21,80.56,80.90,77.04,77.94,489487
16-Jun-21,81.11,81.50,80.15,80.83,432904
15-Jun-21,79.63,81.34,79.26,80.87,297045
14-Jun-21,80.51,80.51,78.10,78.79,449319
11-Jun-21,80.17,80.65,79.57,80.00,105323
10-Jun-21,79.63,80.65,79.27,79.57,234540
09-Jun-21,78.90,80.50,78.40,79.21,421539
08-Jun-21,77.15,78.73,76.95,78.00,526045
07-Jun-21,77.55,77.84,76.56,76.64,298207
04-Jun-21,78.06,78.06,77.00,77.13,253116
02-Jun-21,78.04,78.47,77.30,77.45,370492
01-Jun-21,76.80,78.20,76.58,78.04,1710583
31-May-21,75.94,77.00,74.50,75.89,300292
28-May-21,77.14,77.14,75.92,75.94,629739
27-May-21,78.46,78.63,76.24,77.16,1623441
26-May-21,77.84,78.51,77.29,78.46,261722
25-May-21,79.69,79.69,77.30,77.84,314847
24-May-21,78.90,79.69,78.19,79.69,341096
21-May-21,78.00,79.58,78.00,78.88,339681
20-May-21,78.03,78.10,77.07,77.51,227756
19-May-21,79.35,79.35,77.28,78.63,189691
18-May-21,81.90,81.90,79.50,79.77,4567064
17-May-21,80.63,81.95,80.28,81.95,704493
14-May-21,79.19,80.28,78.70,79.70,211220
13-May-21,79.64,79.64,77.90,78.67,1670114
12-May-21,78.08,81.35,78.08,79.64,347225
11-May-21,81.72,81.72,75.04,78.87,884663
10-May-21,82.30,83.55,81.69,81.72,1048987
07-May-21,80.55,81.81,80.00,81.81,1600926
06-May-21,82.11,82.11,79.42,81.49,362499
05-May-21,80.72,82.26,80.35,82.10,763337
04-May-21,80.10,80.95,79.75,80.72,1097863
03-May-21,79.86,79.99,78.33,79.89,1360950
30-Apr-21,78.59,79.25,78.00,78.05,1110789
29-Apr-21,77.86,79.86,77.86,78.59,1521431
28-Apr-21,76.95,79.19,76.95,77.84,986605
27-Apr-21,76.55,77.39,75.80,77.39,329090
26-Apr-21,76.50,76.91,75.71,76.03,488519
23-Apr-21,77.78,79.88,75.11,76.67,1228248
22-Apr-21,77.19,77.25,75.40,75.68,805548
20-Apr-21,78.45,78.45,75.71,77.05,1337189
19-Apr-21,79.32,80.00,77.58,78.45,1570467
16-Apr-21,80.02,81.70,79.10,79.41,664727
15-Apr-21,80.70,80.70,79.87,80.42,890290
14-Apr-21,80.00,82.50,80.00,81.06,1293369
13-Apr-21,79.68,79.84,78.93,79.80,1405592
12-Apr-21,79.90,80.10,78.80,79.69,919461
09-Apr-21,78.28,79.59,78.28,79.59,932026
08-Apr-21,79.10,79.10,77.26,78.28,1084322
07-Apr-21,78.84,79.95,78.50,79.95,929782
06-Apr-21,80.44,81.10,78.68,79.16,627821
05-Apr-21,82.33,82.33,79.75,80.44,868505
01-Apr-21,79.88,82.02,79.66,82.02,928535
31-Mar-21,79.00,81.59,78.80,79.08,2066975
30-Mar-21,82.49,83.09,81.32,81.91,4113420
29-Mar-21,83.00,83.40,82.29,82.50,701516
26-Mar-21,80.69,82.72,80.54,82.72,2135500
25-Mar-21,78.62,80.00,77.06,79.97,1168444
24-Mar-21,77.46,79.49,77.01,79.48,1022028
23-Mar-21,77.27,77.37,75.16,76.45,899633
22-Mar-21,78.39,78.61,77.29,77.46,339949
19-Mar-21,79.99,79.99,77.29,78.33,10661837
18-Mar-21,82.02,82.19,78.80,80.00,2050436
17-Mar-21,83.16,84.30,82.50,83.80,9988834
16-Mar-21,85.00,85.00,81.63,83.16,1808578
15-Mar-21,87.00,87.29,84.15,86.00,4314802
12-Mar-21,84.95,86.78,84.95,86.27,951376
11-Mar-21,87.29,87.55,84.75,85.17,2626081
10-Mar-21,87.45,88.20,86.07,87.80,1594112
09-Mar-21,87.00,89.58,87.00,87.45,2411961
08-Mar-21,87.96,89.15,85.86,86.02,953094
05-Mar-21,84.00,86.90,84.00,86.74,532002
04-Mar-21,80.03,83.31,77.00,83.31,1857533
03-Mar-21,80.00,83.19,79.30,80.03,826707
02-Mar-21,80.99,81.30,79.75,80.08,873184
01-Mar-21,77.20,80.14,77.20,80.13,2651671
26-Feb-21,74.79,77.15,74.09,77.15,4620492
25-Feb-21,77.00,78.15,76.85,77.17,5164956
24-Feb-21,74.82,77.39,74.77,77.13,317095
23-Feb-21,74.90,75.23,73.36,75.06,400262
22-Feb-21,72.00,74.84,71.75,74.60,1803103
19-Feb-21,70.99,70.99,70.16,70.82,215588
18-Feb-21,71.65,71.65,70.75,70.99,226505
17-Feb-21,69.39,71.65,69.39,71.65,767805
12-Feb-21,66.81,68.09,66.56,68.09,208390
11-Feb-21,68.63,68.63,65.90,66.57,480280
10-Feb-21,68.84,69.51,68.21,68.63,401096
09-Feb-21,73.24,75.00,67.65,68.30,723709
08-Feb-21,67.55,70.75,67.37,70.12,1057013
05-Feb-21,65.90,67.58,65.90,67.37,267232
04-Feb-21,64.55,65.86,63.99,65.59,736995
03-Feb-21,64.95,64.95,61.00,63.75,197214
02-Feb-21,62.55,62.74,61.21,61.44,443452
01-Feb-21,62.36,62.50,60.67,62.50,313239
29-Jan-21,62.99,63.03,61.20,61.53,50702
28-Jan-21,62.42,62.90,61.96,62.58,544916
27-Jan-21,62.71,62.95,60.25,61.55,354697
26-Jan-21,65.03,65.03,61.25,61.87,725560
22-Jan-21,63.00,65.14,63.00,65.02,536488
21-Jan-21,65.70,65.70,64.10,64.58,217696
20-Jan-21,65.65,66.05,65.00,65.70,356307
19-Jan-21,64.00,65.84,63.50,65.52,752742
18-Jan-21,64.13,64.48,63.50,64.38,204139
15-Jan-21,65.66,66.96,62.85,66.96,2195861
14-Jan-21,63.85,66.48,63.85,65.65,933167
*exoneração de responsabilidade e termos de uso