Cotação atual, histórico e gráfico do papel: FESA3
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 |
| 30/11/2023 | 3,36% | 2,08 | 64,00 | 63,97 | 63,97 | 64,00 | 64K | 10 |
| 23/11/2023 | -3,23% | -2,07 | 61,92 | 61,92 | 61,92 | 61,92 | 6K | 1 |
| 14/11/2023 | -0,02% | -0,01 | 63,99 | 63,99 | 63,99 | 63,99 | 6K | 1 |
| 10/11/2023 | 1,59% | 1,00 | 64,00 | 64,00 | 64,00 | 64,00 | 6K | 1 |
| 26/10/2023 | 0,16% | 0,10 | 63,00 | 63,00 | 63,00 | 63,00 | 6K | 1 |
| 23/10/2023 | -1,69% | -1,08 | 62,90 | 62,90 | 62,90 | 62,90 | 6K | 1 |
| 19/10/2023 | 0,00% | 0,00 | 63,98 | 63,96 | 63,96 | 63,98 | 13K | 2 |
| 18/10/2023 | -0,02% | -0,01 | 63,98 | 63,98 | 63,98 | 63,98 | 6K | 1 |
| 17/10/2023 | 3,38% | 2,09 | 63,99 | 63,97 | 63,97 | 63,99 | 32K | 5 |
| 16/10/2023 | 8,58% | 4,89 | 61,90 | 61,90 | 61,90 | 61,90 | 6K | 1 |
| 28/09/2023 | -2,21% | -1,29 | 57,01 | 57,00 | 57,00 | 57,01 | 23K | 4 |
|
|
| 27/09/2023 | -1,19% | -0,70 | 58,30 | 58,30 | 58,30 | 58,30 | 6K | 1 |
| 26/09/2023 | 0,00% | 0,00 | 59,00 | 59,00 | 59,00 | 59,00 | 6K | 1 |
| 22/09/2023 | -3,36% | -2,05 | 59,00 | 59,00 | 59,00 | 59,00 | 24K | 3 |
| 19/09/2023 | 0,05% | 0,03 | 61,05 | 61,05 | 61,05 | 61,05 | 6K | 1 |
| 18/09/2023 | -2,13% | -1,33 | 61,02 | 62,34 | 61,02 | 62,35 | 25K | 4 |
| 13/09/2023 | -0,06% | -0,04 | 62,35 | 62,35 | 62,35 | 62,35 | 6K | 1 |
| 11/09/2023 | 3,98% | 2,39 | 62,39 | 62,39 | 62,39 | 62,39 | 12K | 2 |
| 08/09/2023 | -6,09% | -3,89 | 60,00 | 63,49 | 59,00 | 63,49 | 24K | 4 |
| 06/09/2023 | 3,07% | 1,90 | 63,89 | 62,00 | 59,81 | 63,94 | 51K | 8 |
| 05/09/2023 | 2,21% | 1,34 | 61,99 | 62,00 | 59,90 | 62,00 | 37K | 6 |
| 01/09/2023 | -2,32% | -1,44 | 60,65 | 62,79 | 60,65 | 62,80 | 19K | 3 |
| 31/08/2023 | 0,00% | 0,00 | 62,09 | 62,09 | 62,09 | 62,09 | 6K | 1 |
| 30/08/2023 | 4,42% | 2,63 | 62,09 | 59,46 | 59,46 | 62,09 | 12K | 2 |
| 25/08/2023 | -3,99% | -2,47 | 59,46 | 59,46 | 59,46 | 59,46 | 6K | 1 |
| 23/08/2023 | 5,97% | 3,49 | 61,93 | 58,46 | 58,27 | 61,93 | 24K | 4 |
| 10/08/2023 | -1,20% | -0,71 | 58,44 | 58,44 | 58,44 | 58,44 | 18K | 3 |
| 25/07/2023 | -4,46% | -2,76 | 59,15 | 59,15 | 59,15 | 59,15 | 18K | 3 |
| 20/07/2023 | 5,11% | 3,01 | 61,91 | 63,99 | 61,91 | 63,99 | 25K | 4 |
| 12/06/2023 | -7,35% | -4,67 | 58,90 | 61,25 | 58,90 | 61,25 | 24K | 4 |
| 09/06/2023 | -2,20% | -1,43 | 63,57 | 63,57 | 63,57 | 63,57 | 13K | 2 |
| 06/06/2023 | 0,00% | 0,00 | 65,00 | 64,99 | 64,99 | 65,00 | 13K | 2 |
| 02/06/2023 | 3,17% | 2,00 | 65,00 | 65,00 | 65,00 | 65,00 | 6K | 1 |
| 31/05/2023 | 7,67% | 4,49 | 63,00 | 63,00 | 63,00 | 63,00 | 6K | 1 |
| 30/05/2023 | -6,08% | -3,79 | 58,51 | 60,00 | 58,51 | 60,00 | 12K | 2 |
| 29/05/2023 | 0,65% | 0,40 | 62,30 | 57,82 | 57,82 | 62,30 | 36K | 6 |
| 26/05/2023 | -0,16% | -0,10 | 61,90 | 61,90 | 61,90 | 61,90 | 6K | 1 |
| 22/05/2023 | 6,90% | 4,00 | 62,00 | 62,00 | 62,00 | 62,00 | 6K | 1 |
| 19/05/2023 | -6,45% | -4,00 | 58,00 | 59,30 | 58,00 | 59,30 | 18K | 3 |
| 09/05/2023 | 2,50% | 1,51 | 62,00 | 62,00 | 62,00 | 62,00 | 6K | 1 |
| 02/05/2023 | 0,82% | 0,49 | 60,49 | 59,90 | 59,90 | 60,49 | 30K | 3 |
| 28/04/2023 | 4,90% | 2,80 | 60,00 | 59,99 | 59,99 | 60,00 | 30K | 4 |
| 27/04/2023 | 0,00% | 0,00 | 57,20 | 57,20 | 57,20 | 57,20 | 11K | 2 |
| 24/04/2023 | -3,05% | -1,80 | 57,20 | 57,20 | 57,20 | 57,20 | 17K | 3 |
| 13/04/2023 | 2,61% | 1,50 | 59,00 | 59,00 | 59,00 | 59,00 | 6K | 1 |
| 10/04/2023 | 0,10% | 0,06 | 57,50 | 57,50 | 57,50 | 57,50 | 6K | 1 |
| 29/03/2023 | -0,49% | -0,28 | 57,44 | 57,44 | 57,44 | 57,44 | 6K | 1 |
| 28/03/2023 | -0,48% | -0,28 | 57,72 | 57,72 | 57,72 | 57,72 | 6K | 1 |
| 27/03/2023 | 0,00% | 0,00 | 58,00 | 58,00 | 58,00 | 58,00 | 12K | 2 |
| 23/03/2023 | -1,28% | -0,75 | 58,00 | 58,00 | 58,00 | 58,00 | 6K | 1 |
| 16/03/2023 | 0,50% | 0,29 | 58,75 | 58,75 | 58,75 | 58,75 | 12K | 2 |
| 07/03/2023 | -4,16% | -2,54 | 58,46 | 59,99 | 58,46 | 59,99 | 12K | 2 |
| 06/03/2023 | 0,00% | 0,00 | 61,00 | 61,00 | 61,00 | 61,00 | 6K | 1 |
| 28/02/2023 | 1,67% | 1,00 | 61,00 | 61,00 | 61,00 | 61,00 | 6K | 1 |
| 23/02/2023 | 2,20% | 1,29 | 60,00 | 60,00 | 60,00 | 60,00 | 6K | 1 |
| 17/02/2023 | 0,72% | 0,42 | 58,71 | 58,71 | 58,71 | 58,71 | 6K | 1 |
| 02/02/2023 | -1,20% | -0,71 | 58,29 | 58,29 | 58,29 | 58,29 | 6K | 1 |
| 18/01/2023 | 3,51% | 2,00 | 59,00 | 58,99 | 58,99 | 59,00 | 24K | 4 |
| 11/01/2023 | 2,59% | 1,44 | 57,00 | 56,10 | 56,00 | 58,00 | 57K | 10 |
| 04/01/2023 | -5,83% | -3,44 | 55,56 | 55,56 | 55,56 | 55,56 | 6K | 1 |
| 03/01/2023 | 0,00% | 0,00 | 59,00 | 59,17 | 59,00 | 59,17 | 18K | 3 |
| 02/01/2023 | -1,67% | -1,00 | 59,00 | 60,00 | 58,50 | 60,00 | 30K | 3 |
| 29/12/2022 | 1,40% | 0,83 | 60,00 | 59,17 | 59,17 | 60,00 | 12K | 2 |
| 26/12/2022 | -3,00% | -1,83 | 59,17 | 59,17 | 59,17 | 59,17 | 12K | 2 |
| 08/12/2022 | 1,68% | 1,01 | 61,00 | 61,00 | 61,00 | 61,00 | 6K | 1 |
| 06/12/2022 | 0,49% | 0,29 | 59,99 | 59,99 | 59,99 | 59,99 | 12K | 2 |
| 05/12/2022 | -2,13% | -1,30 | 59,70 | 61,50 | 59,10 | 61,50 | 24K | 4 |
| 29/11/2022 | 7,91% | 4,47 | 61,00 | 61,00 | 61,00 | 61,00 | 24K | 4 |
| 28/11/2022 | -1,21% | -0,69 | 56,53 | 56,53 | 56,53 | 56,53 | 6K | 1 |
| 25/11/2022 | 0,00% | 0,00 | 57,22 | 56,88 | 56,88 | 57,22 | 29K | 5 |
| 16/11/2022 | 2,40% | 1,34 | 57,22 | 57,22 | 57,22 | 57,22 | 6K | 1 |
| 14/11/2022 | 3,48% | 1,88 | 55,88 | 55,88 | 55,88 | 55,88 | 22K | 3 |
| 10/11/2022 | -2,26% | -1,25 | 54,00 | 57,95 | 54,00 | 57,95 | 44K | 7 |
| 01/11/2022 | 0,00% | 0,00 | 55,25 | 55,25 | 55,25 | 55,25 | 6K | 1 |
| 26/10/2022 | -0,02% | -0,01 | 55,25 | 55,25 | 55,25 | 55,25 | 6K | 1 |
| 24/10/2022 | 0,51% | 0,28 | 55,26 | 55,26 | 55,26 | 55,26 | 6K | 1 |
| 14/10/2022 | -1,20% | -0,67 | 54,98 | 54,98 | 54,98 | 54,98 | 16K | 3 |
| 10/10/2022 | 3,06% | 1,65 | 55,65 | 55,65 | 55,65 | 55,65 | 11K | 2 |
| 30/09/2022 | 0,00% | 0,00 | 54,00 | 54,00 | 54,00 | 54,00 | 5K | 1 |
| 27/09/2022 | 0,00% | 0,00 | 54,00 | 54,00 | 54,00 | 54,00 | 5K | 1 |
| 26/09/2022 | -5,92% | -3,40 | 54,00 | 54,00 | 54,00 | 54,00 | 43K | 1 |
| 20/09/2022 | -2,63% | -1,55 | 57,40 | 57,40 | 57,40 | 57,40 | 6K | 1 |
| 16/09/2022 | -0,08% | -0,05 | 58,95 | 58,95 | 58,95 | 58,95 | 6K | 1 |
| 15/09/2022 | 2,25% | 1,30 | 59,00 | 57,70 | 57,70 | 59,00 | 18K | 2 |
| 14/09/2022 | -5,10% | -3,10 | 57,70 | 57,90 | 57,00 | 57,90 | 23K | 4 |
| 12/09/2022 | -0,31% | -0,19 | 60,80 | 60,80 | 60,80 | 60,80 | 12K | 2 |
| 08/09/2022 | 4,08% | 2,39 | 60,99 | 60,50 | 59,01 | 60,99 | 67K | 11 |
| 06/09/2022 | -4,56% | -2,80 | 58,60 | 57,20 | 55,61 | 58,60 | 242K | 39 |
| 05/09/2022 | 5,86% | 3,40 | 61,40 | 59,50 | 59,50 | 61,90 | 74K | 12 |
| 02/09/2022 | 9,25% | 4,91 | 58,00 | 58,00 | 58,00 | 58,00 | 29K | 2 |
| 31/08/2022 | -3,47% | -1,91 | 53,09 | 53,00 | 53,00 | 53,09 | 27K | 4 |
| 30/08/2022 | 1,85% | 1,00 | 55,00 | 55,00 | 55,00 | 55,00 | 22K | 4 |
| 25/08/2022 | 3,85% | 2,00 | 54,00 | 54,00 | 54,00 | 54,00 | 5K | 1 |
| 17/08/2022 | 0,04% | 0,02 | 52,00 | 52,00 | 52,00 | 52,00 | 5K | 1 |
| 16/08/2022 | -0,04% | -0,02 | 51,98 | 50,28 | 50,28 | 51,98 | 10K | 2 |
| 12/08/2022 | 9,59% | 4,55 | 52,00 | 50,00 | 50,00 | 52,00 | 31K | 6 |
| 09/08/2022 | 3,15% | 1,45 | 47,45 | 46,64 | 46,51 | 47,45 | 19K | 4 |
| 03/08/2022 | 0,00% | 0,00 | 46,00 | 46,00 | 46,00 | 46,00 | 5K | 1 |
| 02/08/2022 | 1,19% | 0,54 | 46,00 | 45,98 | 45,54 | 47,00 | 37K | 6 |
| 01/08/2022 | 0,00% | 0,00 | 45,46 | 45,46 | 45,46 | 45,46 | 5K | 1 |
| 29/07/2022 | -0,02% | -0,01 | 45,46 | 47,00 | 45,46 | 47,00 | 142K | 30 |
| 26/07/2022 | -3,26% | -1,53 | 45,47 | 45,47 | 45,47 | 45,47 | 5K | 1 |
| 25/07/2022 | -4,06% | -1,99 | 47,00 | 47,00 | 47,00 | 47,00 | 14K | 3 |
| 22/07/2022 | 7,32% | 3,34 | 48,99 | 44,20 | 44,20 | 48,99 | 76K | 11 |
| 21/07/2022 | 0,00% | 0,00 | 45,65 | 45,65 | 45,65 | 45,65 | 5K | 1 |
| 19/07/2022 | 0,00% | 0,00 | 45,65 | 45,65 | 45,65 | 45,65 | 41K | 2 |
| 18/07/2022 | 0,00% | 0,00 | 45,65 | 45,65 | 45,65 | 45,65 | 32K | 3 |
| 11/07/2022 | -1,70% | -0,79 | 45,65 | 45,65 | 45,65 | 45,65 | 5K | 1 |
| 07/07/2022 | 0,00% | 0,00 | 46,44 | 46,44 | 46,44 | 46,44 | 9K | 2 |
| 06/07/2022 | -1,19% | -0,56 | 46,44 | 46,44 | 46,44 | 46,44 | 23K | 4 |
| 05/07/2022 | -2,08% | -1,00 | 47,00 | 47,00 | 47,00 | 47,00 | 9K | 2 |
| 04/07/2022 | 3,45% | 1,60 | 48,00 | 50,00 | 47,01 | 50,00 | 24K | 5 |
| 01/07/2022 | -7,20% | -3,60 | 46,40 | 47,10 | 46,40 | 47,10 | 38K | 2 |
| 28/06/2022 | -0,99% | -0,50 | 50,00 | 50,00 | 50,00 | 50,00 | 5K | 1 |
| 27/06/2022 | 2,85% | 1,40 | 50,50 | 50,50 | 50,50 | 50,50 | 5K | 1 |
| 24/06/2022 | -1,60% | -0,80 | 49,10 | 49,10 | 49,10 | 49,10 | 5K | 1 |
| 21/06/2022 | 4,61% | 2,20 | 49,90 | 49,90 | 49,90 | 49,90 | 10K | 2 |
| 20/06/2022 | -8,27% | -4,30 | 47,70 | 49,30 | 47,70 | 49,30 | 34K | 7 |
| 17/06/2022 | -1,79% | -0,95 | 52,00 | 52,95 | 51,00 | 52,95 | 31K | 6 |
| 15/06/2022 | -2,13% | -1,15 | 52,95 | 52,12 | 52,12 | 52,98 | 21K | 4 |
| 14/06/2022 | -0,72% | -0,39 | 54,10 | 54,10 | 54,10 | 54,10 | 5K | 1 |
| 13/06/2022 | -6,87% | -4,02 | 54,49 | 51,24 | 51,24 | 54,49 | 42K | 8 |
| 10/06/2022 | -5,61% | -3,48 | 58,51 | 59,37 | 58,51 | 59,37 | 12K | 2 |
| 09/06/2022 | 8,74% | 4,98 | 61,99 | 55,39 | 55,37 | 61,99 | 66K | 11 |
| 08/06/2022 | -8,05% | -4,99 | 57,01 | 59,00 | 57,01 | 59,00 | 29K | 4 |
| 07/06/2022 | 0,00% | 0,00 | 62,00 | 62,00 | 62,00 | 62,00 | 87K | 7 |
| 06/06/2022 | 5,98% | 3,50 | 62,00 | 58,94 | 58,94 | 62,00 | 60K | 10 |
| 03/06/2022 | 10,23% | 5,43 | 58,50 | 56,70 | 56,70 | 59,00 | 87K | 14 |
| 02/06/2022 | 7,13% | 3,53 | 53,07 | 51,61 | 51,61 | 53,07 | 10K | 2 |
| 26/05/2022 | 1,10% | 0,54 | 49,54 | 49,54 | 49,54 | 49,54 | 5K | 1 |
| 23/05/2022 | -1,67% | -0,83 | 49,00 | 49,00 | 49,00 | 49,00 | 5K | 1 |
| 19/05/2022 | -0,14% | -0,07 | 49,83 | 49,90 | 49,83 | 50,44 | 20K | 4 |
| 17/05/2022 | 8,08% | 3,73 | 49,90 | 49,99 | 47,05 | 50,00 | 69K | 13 |
| 13/05/2022 | - | - | 46,17 | 46,17 | 46,17 | 46,17 | 5K | 1 |
Date,Open,High,Low,Close,Volume
30-Nov-23,63.97,64.00,63.97,64.00,63994
23-Nov-23,61.92,61.92,61.92,61.92,6192
14-Nov-23,63.99,63.99,63.99,63.99,6399
10-Nov-23,64.00,64.00,64.00,64.00,6400
26-Oct-23,63.00,63.00,63.00,63.00,6300
23-Oct-23,62.90,62.90,62.90,62.90,6290
19-Oct-23,63.96,63.98,63.96,63.98,12794
18-Oct-23,63.98,63.98,63.98,63.98,6398
17-Oct-23,63.97,63.99,63.97,63.99,31989
16-Oct-23,61.90,61.90,61.90,61.90,6190
28-Sep-23,57.00,57.01,57.00,57.01,22803
27-Sep-23,58.30,58.30,58.30,58.30,5830
26-Sep-23,59.00,59.00,59.00,59.00,5900
22-Sep-23,59.00,59.00,59.00,59.00,23610
19-Sep-23,61.05,61.05,61.05,61.05,6105
18-Sep-23,62.34,62.35,61.02,61.02,24806
13-Sep-23,62.35,62.35,62.35,62.35,6235
11-Sep-23,62.39,62.39,62.39,62.39,12478
08-Sep-23,63.49,63.49,59.00,60.00,24258
06-Sep-23,62.00,63.94,59.81,63.89,50533
05-Sep-23,62.00,62.00,59.90,61.99,36570
01-Sep-23,62.79,62.80,60.65,60.65,18624
31-Aug-23,62.09,62.09,62.09,62.09,6209
30-Aug-23,59.46,62.09,59.46,62.09,12155
25-Aug-23,59.46,59.46,59.46,59.46,5946
23-Aug-23,58.46,61.93,58.27,61.93,23711
10-Aug-23,58.44,58.44,58.44,58.44,17532
25-Jul-23,59.15,59.15,59.15,59.15,17850
20-Jul-23,63.99,63.99,61.91,61.91,25180
12-Jun-23,61.25,61.25,58.90,58.90,24265
09-Jun-23,63.57,63.57,63.57,63.57,12714
06-Jun-23,64.99,65.00,64.99,65.00,12999
02-Jun-23,65.00,65.00,65.00,65.00,6500
31-May-23,63.00,63.00,63.00,63.00,6300
30-May-23,60.00,60.00,58.51,58.51,11851
29-May-23,57.82,62.30,57.82,62.30,35796
26-May-23,61.90,61.90,61.90,61.90,6190
22-May-23,62.00,62.00,62.00,62.00,6200
19-May-23,59.30,59.30,58.00,58.00,17531
09-May-23,62.00,62.00,62.00,62.00,6200
02-May-23,59.90,60.49,59.90,60.49,30019
28-Apr-23,59.99,60.00,59.99,60.00,29998
27-Apr-23,57.20,57.20,57.20,57.20,11440
24-Apr-23,57.20,57.20,57.20,57.20,17160
13-Apr-23,59.00,59.00,59.00,59.00,5900
10-Apr-23,57.50,57.50,57.50,57.50,5750
29-Mar-23,57.44,57.44,57.44,57.44,5744
28-Mar-23,57.72,57.72,57.72,57.72,5772
27-Mar-23,58.00,58.00,58.00,58.00,11600
23-Mar-23,58.00,58.00,58.00,58.00,5800
16-Mar-23,58.75,58.75,58.75,58.75,11750
07-Mar-23,59.99,59.99,58.46,58.46,11845
06-Mar-23,61.00,61.00,61.00,61.00,6100
28-Feb-23,61.00,61.00,61.00,61.00,6100
23-Feb-23,60.00,60.00,60.00,60.00,6000
17-Feb-23,58.71,58.71,58.71,58.71,5871
02-Feb-23,58.29,58.29,58.29,58.29,5829
18-Jan-23,58.99,59.00,58.99,59.00,23599
11-Jan-23,56.10,58.00,56.00,57.00,56529
04-Jan-23,55.56,55.56,55.56,55.56,5556
03-Jan-23,59.17,59.17,59.00,59.00,17717
02-Jan-23,60.00,60.00,58.50,59.00,29750
29-Dec-22,59.17,60.00,59.17,60.00,11917
26-Dec-22,59.17,59.17,59.17,59.17,11834
08-Dec-22,61.00,61.00,61.00,61.00,6100
06-Dec-22,59.99,59.99,59.99,59.99,11998
05-Dec-22,61.50,61.50,59.10,59.70,23980
29-Nov-22,61.00,61.00,61.00,61.00,24400
28-Nov-22,56.53,56.53,56.53,56.53,5653
25-Nov-22,56.88,57.22,56.88,57.22,28541
16-Nov-22,57.22,57.22,57.22,57.22,5722
14-Nov-22,55.88,55.88,55.88,55.88,22352
10-Nov-22,57.95,57.95,54.00,54.00,43831
01-Nov-22,55.25,55.25,55.25,55.25,5525
26-Oct-22,55.25,55.25,55.25,55.25,5525
24-Oct-22,55.26,55.26,55.26,55.26,5526
14-Oct-22,54.98,54.98,54.98,54.98,16494
10-Oct-22,55.65,55.65,55.65,55.65,11130
30-Sep-22,54.00,54.00,54.00,54.00,5400
27-Sep-22,54.00,54.00,54.00,54.00,5400
26-Sep-22,54.00,54.00,54.00,54.00,43200
20-Sep-22,57.40,57.40,57.40,57.40,5740
16-Sep-22,58.95,58.95,58.95,58.95,5895
15-Sep-22,57.70,59.00,57.70,59.00,17570
14-Sep-22,57.90,57.90,57.00,57.70,23050
12-Sep-22,60.80,60.80,60.80,60.80,12160
08-Sep-22,60.50,60.99,59.01,60.99,66716
06-Sep-22,57.20,58.60,55.61,58.60,241920
05-Sep-22,59.50,61.90,59.50,61.40,73518
02-Sep-22,58.00,58.00,58.00,58.00,29000
31-Aug-22,53.00,53.09,53.00,53.09,26509
30-Aug-22,55.00,55.00,55.00,55.00,22000
25-Aug-22,54.00,54.00,54.00,54.00,5400
17-Aug-22,52.00,52.00,52.00,52.00,5200
16-Aug-22,50.28,51.98,50.28,51.98,10226
12-Aug-22,50.00,52.00,50.00,52.00,31000
09-Aug-22,46.64,47.45,46.51,47.45,18712
03-Aug-22,46.00,46.00,46.00,46.00,4600
02-Aug-22,45.98,47.00,45.54,46.00,36851
01-Aug-22,45.46,45.46,45.46,45.46,4546
29-Jul-22,47.00,47.00,45.46,45.46,142298
26-Jul-22,45.47,45.47,45.47,45.47,4547
25-Jul-22,47.00,47.00,47.00,47.00,14100
22-Jul-22,44.20,48.99,44.20,48.99,75771
21-Jul-22,45.65,45.65,45.65,45.65,4565
19-Jul-22,45.65,45.65,45.65,45.65,41085
18-Jul-22,45.65,45.65,45.65,45.65,31955
11-Jul-22,45.65,45.65,45.65,45.65,4565
07-Jul-22,46.44,46.44,46.44,46.44,9256
06-Jul-22,46.44,46.44,46.44,46.44,23220
05-Jul-22,47.00,47.00,47.00,47.00,9400
04-Jul-22,50.00,50.00,47.01,48.00,24202
01-Jul-22,47.10,47.10,46.40,46.40,37610
28-Jun-22,50.00,50.00,50.00,50.00,5000
27-Jun-22,50.50,50.50,50.50,50.50,5050
24-Jun-22,49.10,49.10,49.10,49.10,4910
21-Jun-22,49.90,49.90,49.90,49.90,9980
20-Jun-22,49.30,49.30,47.70,47.70,34030
17-Jun-22,52.95,52.95,51.00,52.00,31095
15-Jun-22,52.12,52.98,52.12,52.95,21017
14-Jun-22,54.10,54.10,54.10,54.10,5410
13-Jun-22,51.24,54.49,51.24,54.49,41949
10-Jun-22,59.37,59.37,58.51,58.51,11788
09-Jun-22,55.39,61.99,55.37,61.99,65607
08-Jun-22,59.00,59.00,57.01,57.01,29105
07-Jun-22,62.00,62.00,62.00,62.00,86800
06-Jun-22,58.94,62.00,58.94,62.00,60436
03-Jun-22,56.70,59.00,56.70,58.50,87015
02-Jun-22,51.61,53.07,51.61,53.07,10468
26-May-22,49.54,49.54,49.54,49.54,4954
23-May-22,49.00,49.00,49.00,49.00,4900
19-May-22,49.90,50.44,49.83,49.83,20061
17-May-22,49.99,50.00,47.05,49.90,68897
13-May-22,46.17,46.17,46.17,46.17,4617
*exoneração de responsabilidade e termos de uso