Cotação atual, histórico e gráfico do papel: FESA4
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 |
| 08/12/2023 | -0,50% | -0,22 | 43,94 | 43,74 | 43,34 | 44,30 | 6M | 866 |
| 07/12/2023 | 0,14% | 0,06 | 44,16 | 44,54 | 44,16 | 44,65 | 7M | 826 |
| 06/12/2023 | -0,47% | -0,21 | 44,10 | 44,46 | 44,10 | 44,88 | 7M | 1.017 |
| 05/12/2023 | -0,20% | -0,09 | 44,31 | 44,40 | 43,92 | 44,62 | 9M | 1.442 |
| 04/12/2023 | -3,18% | -1,46 | 44,40 | 46,00 | 44,27 | 46,16 | 17M | 2.498 |
| 01/12/2023 | -0,84% | -0,39 | 45,86 | 46,30 | 45,60 | 47,65 | 20M | 2.625 |
| 30/11/2023 | -0,69% | -0,32 | 46,25 | 46,68 | 45,62 | 46,87 | 12M | 1.496 |
| 29/11/2023 | -0,19% | -0,09 | 46,57 | 46,67 | 46,40 | 47,37 | 5M | 595 |
| 28/11/2023 | 0,30% | 0,14 | 46,66 | 46,51 | 46,15 | 47,40 | 8M | 824 |
| 27/11/2023 | 0,50% | 0,23 | 46,52 | 46,34 | 46,22 | 47,21 | 7M | 859 |
| 24/11/2023 | -1,30% | -0,61 | 46,29 | 46,89 | 46,29 | 46,95 | 7M | 841 |
|
|
| 23/11/2023 | -1,37% | -0,65 | 46,90 | 47,55 | 46,81 | 47,65 | 4M | 487 |
| 22/11/2023 | -1,72% | -0,83 | 47,55 | 48,50 | 47,55 | 48,91 | 8M | 917 |
| 21/11/2023 | -0,37% | -0,18 | 48,38 | 48,56 | 48,10 | 49,11 | 5M | 716 |
| 20/11/2023 | -0,96% | -0,47 | 48,56 | 49,03 | 48,56 | 49,36 | 5M | 631 |
| 17/11/2023 | -0,12% | -0,06 | 49,03 | 49,08 | 48,20 | 49,68 | 8M | 962 |
| 16/11/2023 | -0,39% | -0,19 | 49,09 | 48,96 | 48,74 | 49,80 | 8M | 1.081 |
| 14/11/2023 | 5,30% | 2,48 | 49,28 | 46,65 | 46,65 | 49,39 | 12M | 1.641 |
| 13/11/2023 | -0,28% | -0,13 | 46,80 | 46,93 | 46,50 | 47,19 | 7M | 1.004 |
| 10/11/2023 | -1,78% | -0,85 | 46,93 | 44,54 | 44,01 | 47,75 | 23M | 2.504 |
| 09/11/2023 | -0,91% | -0,44 | 47,78 | 48,33 | 47,78 | 49,50 | 8M | 923 |
| 08/11/2023 | 0,61% | 0,29 | 48,22 | 48,30 | 47,60 | 49,44 | 10M | 1.144 |
| 07/11/2023 | 0,08% | 0,04 | 47,93 | 47,54 | 47,50 | 48,49 | 5M | 687 |
| 06/11/2023 | 0,48% | 0,23 | 47,89 | 47,51 | 47,51 | 48,56 | 7M | 949 |
| 03/11/2023 | 1,19% | 0,56 | 47,66 | 47,76 | 47,17 | 48,47 | 10M | 1.369 |
| 01/11/2023 | -3,15% | -1,53 | 47,10 | 48,89 | 46,55 | 49,31 | 13M | 1.645 |
| 31/10/2023 | 0,72% | 0,35 | 48,63 | 48,81 | 47,71 | 49,16 | 8M | 843 |
| 30/10/2023 | -0,37% | -0,18 | 48,28 | 49,00 | 47,63 | 49,03 | 6M | 709 |
| 27/10/2023 | 0,10% | 0,05 | 48,46 | 48,64 | 47,90 | 49,02 | 6M | 654 |
| 26/10/2023 | 0,50% | 0,24 | 48,41 | 48,48 | 47,05 | 48,70 | 8M | 1.039 |
| 25/10/2023 | -0,43% | -0,21 | 48,17 | 48,60 | 47,51 | 48,81 | 7M | 968 |
| 24/10/2023 | 2,24% | 1,06 | 48,38 | 48,50 | 47,35 | 48,54 | 5M | 657 |
| 23/10/2023 | 1,74% | 0,81 | 47,32 | 46,33 | 46,09 | 47,86 | 6M | 793 |
| 20/10/2023 | -0,66% | -0,31 | 46,51 | 46,90 | 45,53 | 46,90 | 8M | 1.007 |
| 19/10/2023 | 0,60% | 0,28 | 46,82 | 47,14 | 46,46 | 47,53 | 6M | 796 |
| 18/10/2023 | -3,88% | -1,88 | 46,54 | 48,49 | 46,13 | 48,50 | 11M | 1.353 |
| 17/10/2023 | -1,80% | -0,89 | 48,42 | 49,10 | 48,25 | 49,20 | 7M | 747 |
| 16/10/2023 | 0,55% | 0,27 | 49,31 | 49,14 | 48,63 | 49,87 | 4M | 625 |
| 13/10/2023 | -0,49% | -0,24 | 49,04 | 49,78 | 48,00 | 49,78 | 9M | 1.078 |
| 11/10/2023 | 0,18% | 0,09 | 49,28 | 49,30 | 48,50 | 49,69 | 5M | 615 |
| 10/10/2023 | 3,89% | 1,84 | 49,19 | 47,63 | 47,63 | 49,45 | 7M | 690 |
| 09/10/2023 | 0,55% | 0,26 | 47,35 | 47,00 | 46,34 | 47,87 | 8M | 806 |
| 06/10/2023 | -0,38% | -0,18 | 47,09 | 47,24 | 46,50 | 47,88 | 9M | 989 |
| 05/10/2023 | 0,38% | 0,18 | 47,27 | 47,61 | 46,51 | 48,28 | 8M | 1.009 |
| 04/10/2023 | -0,80% | -0,38 | 47,09 | 47,86 | 46,61 | 48,20 | 8M | 1.000 |
| 03/10/2023 | -1,96% | -0,95 | 47,47 | 48,52 | 47,25 | 48,68 | 6M | 915 |
| 02/10/2023 | -3,78% | -1,90 | 48,42 | 49,97 | 47,37 | 50,11 | 12M | 1.275 |
| 29/09/2023 | 1,78% | 0,88 | 50,32 | 50,10 | 49,84 | 51,00 | 8M | 731 |
| 28/09/2023 | 2,57% | 1,24 | 49,44 | 48,20 | 48,11 | 49,86 | 7M | 644 |
| 27/09/2023 | -0,10% | -0,05 | 48,20 | 48,26 | 47,51 | 49,28 | 6M | 820 |
| 26/09/2023 | -0,08% | -0,04 | 48,25 | 48,50 | 47,80 | 48,60 | 6M | 680 |
| 25/09/2023 | -1,05% | -0,51 | 48,29 | 48,75 | 47,22 | 49,16 | 9M | 951 |
| 22/09/2023 | -1,31% | -0,65 | 48,80 | 50,00 | 48,27 | 50,00 | 7M | 684 |
| 21/09/2023 | -2,04% | -1,03 | 49,45 | 50,29 | 49,06 | 50,29 | 7M | 975 |
| 20/09/2023 | 0,88% | 0,44 | 50,48 | 49,95 | 49,94 | 50,90 | 6M | 640 |
| 19/09/2023 | 0,06% | 0,03 | 50,04 | 50,21 | 49,48 | 50,21 | 6M | 629 |
| 18/09/2023 | -2,32% | -1,19 | 50,01 | 51,20 | 49,35 | 51,20 | 10M | 1.293 |
| 15/09/2023 | 5,24% | 2,55 | 51,20 | 49,16 | 47,86 | 51,20 | 20M | 1.557 |
| 14/09/2023 | -0,37% | -0,18 | 48,65 | 49,25 | 48,65 | 49,73 | 9M | 1.117 |
| 13/09/2023 | -2,14% | -1,07 | 48,83 | 49,87 | 48,55 | 49,87 | 13M | 1.474 |
| 12/09/2023 | 3,96% | 1,90 | 49,90 | 48,05 | 47,54 | 49,96 | 13M | 1.512 |
| 11/09/2023 | 2,45% | 1,15 | 48,00 | 47,68 | 47,30 | 48,08 | 6M | 732 |
| 08/09/2023 | -4,89% | -2,41 | 46,85 | 48,42 | 46,51 | 48,57 | 13M | 1.312 |
| 06/09/2023 | -0,79% | -0,39 | 49,26 | 49,97 | 49,06 | 50,35 | 12M | 1.496 |
| 05/09/2023 | 3,35% | 1,61 | 49,65 | 48,49 | 47,75 | 49,65 | 13M | 1.358 |
| 04/09/2023 | 0,13% | 0,06 | 48,04 | 47,70 | 47,31 | 48,56 | 8M | 885 |
| 01/09/2023 | 3,67% | 1,70 | 47,98 | 46,51 | 46,15 | 47,98 | 21M | 2.237 |
| 31/08/2023 | -1,59% | -0,75 | 46,28 | 47,41 | 45,93 | 47,42 | 14M | 1.571 |
| 30/08/2023 | -0,06% | -0,03 | 47,03 | 47,37 | 46,67 | 47,99 | 9M | 932 |
| 29/08/2023 | 2,24% | 1,03 | 47,06 | 46,43 | 46,38 | 47,72 | 12M | 1.455 |
| 28/08/2023 | 1,79% | 0,81 | 46,03 | 45,20 | 45,18 | 46,36 | 9M | 1.130 |
| 25/08/2023 | 0,44% | 0,20 | 45,22 | 45,00 | 44,87 | 45,39 | 5M | 711 |
| 24/08/2023 | -1,40% | -0,64 | 45,02 | 45,32 | 44,92 | 45,70 | 8M | 962 |
| 23/08/2023 | 1,49% | 0,67 | 45,66 | 45,15 | 44,92 | 46,06 | 8M | 1.186 |
| 22/08/2023 | 1,42% | 0,63 | 44,99 | 44,60 | 44,56 | 45,38 | 8M | 1.070 |
| 21/08/2023 | 2,97% | 1,28 | 44,36 | 42,99 | 42,71 | 44,82 | 18M | 1.881 |
| 18/08/2023 | 0,14% | 0,06 | 43,08 | 42,48 | 42,48 | 43,42 | 7M | 1.209 |
| 17/08/2023 | 0,19% | 0,08 | 43,02 | 43,35 | 42,60 | 43,59 | 10M | 1.687 |
| 16/08/2023 | -0,99% | -0,43 | 42,94 | 44,50 | 42,61 | 44,50 | 11M | 1.567 |
| 15/08/2023 | -3,71% | -1,67 | 43,37 | 45,07 | 43,37 | 45,24 | 13M | 1.783 |
| 14/08/2023 | -0,33% | -0,15 | 45,04 | 44,60 | 44,60 | 45,96 | 12M | 1.755 |
| 11/08/2023 | -6,77% | -3,28 | 45,19 | 47,95 | 44,61 | 48,32 | 37M | 4.140 |
| 10/08/2023 | 0,10% | 0,05 | 48,47 | 48,19 | 48,02 | 48,75 | 9M | 861 |
| 09/08/2023 | -0,57% | -0,28 | 48,42 | 48,57 | 48,03 | 48,97 | 7M | 757 |
| 08/08/2023 | -1,62% | -0,80 | 48,70 | 49,70 | 48,25 | 49,70 | 8M | 864 |
| 07/08/2023 | -3,13% | -1,60 | 49,50 | 51,00 | 48,95 | 51,00 | 10M | 919 |
| 04/08/2023 | -0,78% | -0,40 | 51,10 | 50,75 | 50,75 | 51,87 | 6M | 831 |
| 03/08/2023 | 3,81% | 1,89 | 51,50 | 50,21 | 49,80 | 51,53 | 11M | 1.017 |
| 02/08/2023 | -1,84% | -0,93 | 49,61 | 50,06 | 49,42 | 50,28 | 7M | 1.113 |
| 01/08/2023 | -0,41% | -0,21 | 50,54 | 50,00 | 49,82 | 51,00 | 12M | 1.467 |
| 31/07/2023 | 3,34% | 1,64 | 50,75 | 49,40 | 49,40 | 51,17 | 10M | 1.048 |
| 28/07/2023 | 0,53% | 0,26 | 49,11 | 49,00 | 48,56 | 50,20 | 8M | 1.065 |
| 27/07/2023 | -0,67% | -0,33 | 48,85 | 49,54 | 48,56 | 49,54 | 5M | 606 |
| 26/07/2023 | -0,57% | -0,28 | 49,18 | 49,25 | 48,51 | 49,67 | 13M | 1.172 |
| 25/07/2023 | 1,37% | 0,67 | 49,46 | 48,89 | 48,89 | 50,30 | 12M | 1.206 |
| 24/07/2023 | 1,43% | 0,69 | 48,79 | 48,10 | 48,10 | 49,00 | 5M | 599 |
| 21/07/2023 | -0,89% | -0,43 | 48,10 | 48,19 | 48,04 | 48,63 | 6M | 674 |
| 20/07/2023 | 0,31% | 0,15 | 48,53 | 48,51 | 48,41 | 48,82 | 6M | 499 |
| 19/07/2023 | 0,54% | 0,26 | 48,38 | 48,00 | 47,79 | 48,66 | 5M | 544 |
| 18/07/2023 | -1,35% | -0,66 | 48,12 | 48,50 | 48,12 | 48,83 | 5M | 543 |
| 17/07/2023 | 0,43% | 0,21 | 48,78 | 49,05 | 47,59 | 49,22 | 10M | 1.162 |
| 14/07/2023 | -0,37% | -0,18 | 48,57 | 48,76 | 48,01 | 49,19 | 7M | 826 |
| 13/07/2023 | -0,35% | -0,17 | 48,75 | 48,74 | 48,26 | 49,40 | 6M | 738 |
| 12/07/2023 | -0,47% | -0,23 | 48,92 | 49,34 | 48,38 | 49,85 | 9M | 1.079 |
| 11/07/2023 | 0,88% | 0,43 | 49,15 | 48,20 | 48,15 | 49,19 | 7M | 878 |
| 10/07/2023 | 0,04% | 0,02 | 48,72 | 48,71 | 48,13 | 49,06 | 5M | 682 |
| 07/07/2023 | 1,46% | 0,70 | 48,70 | 48,01 | 47,95 | 49,30 | 7M | 846 |
| 06/07/2023 | -0,06% | -0,03 | 48,00 | 47,80 | 47,55 | 48,36 | 6M | 891 |
| 05/07/2023 | 1,31% | 0,62 | 48,03 | 46,98 | 46,90 | 48,20 | 9M | 1.074 |
| 04/07/2023 | 0,11% | 0,05 | 47,41 | 47,35 | 46,90 | 48,17 | 9M | 1.125 |
| 03/07/2023 | -2,29% | -1,11 | 47,36 | 48,18 | 47,31 | 49,95 | 24M | 2.620 |
| 30/06/2023 | 0,46% | 0,22 | 48,47 | 48,25 | 47,80 | 48,88 | 12M | 1.206 |
| 29/06/2023 | 0,84% | 0,40 | 48,25 | 47,38 | 47,08 | 48,25 | 11M | 1.424 |
| 28/06/2023 | -0,13% | -0,06 | 47,85 | 47,91 | 47,00 | 48,45 | 12M | 1.260 |
| 27/06/2023 | -1,98% | -0,97 | 47,91 | 48,95 | 47,85 | 49,42 | 7M | 723 |
| 26/06/2023 | 0,80% | 0,39 | 48,88 | 48,49 | 48,20 | 49,23 | 9M | 1.044 |
| 23/06/2023 | 2,43% | 1,15 | 48,49 | 47,22 | 46,95 | 49,01 | 13M | 1.520 |
| 22/06/2023 | -1,17% | -0,56 | 47,34 | 47,30 | 46,97 | 47,91 | 9M | 1.022 |
| 21/06/2023 | 1,48% | 0,70 | 47,90 | 47,26 | 46,85 | 48,01 | 10M | 1.104 |
| 20/06/2023 | -0,11% | -0,05 | 47,20 | 47,10 | 46,71 | 47,41 | 7M | 904 |
| 19/06/2023 | 1,92% | 0,89 | 47,25 | 46,51 | 46,36 | 47,48 | 10M | 1.070 |
| 16/06/2023 | -3,17% | -1,52 | 46,36 | 47,92 | 46,36 | 48,39 | 24M | 1.482 |
| 15/06/2023 | -0,33% | -0,16 | 47,88 | 48,04 | 47,57 | 48,60 | 9M | 1.139 |
| 14/06/2023 | 2,85% | 1,33 | 48,04 | 46,80 | 46,78 | 48,24 | 10M | 1.116 |
| 13/06/2023 | -2,48% | -1,19 | 46,71 | 48,01 | 46,52 | 48,43 | 15M | 1.616 |
| 12/06/2023 | -1,34% | -0,65 | 47,90 | 49,00 | 47,50 | 49,00 | 10M | 1.092 |
| 09/06/2023 | -2,43% | -1,21 | 48,55 | 49,01 | 48,20 | 49,37 | 13M | 1.194 |
| 07/06/2023 | 1,18% | 0,58 | 49,76 | 49,56 | 49,18 | 50,16 | 14M | 1.452 |
| 06/06/2023 | 0,78% | 0,38 | 49,18 | 49,00 | 49,00 | 50,18 | 12M | 1.267 |
| 05/06/2023 | -1,15% | -0,57 | 48,80 | 49,37 | 48,32 | 50,03 | 22M | 2.097 |
| 02/06/2023 | 1,96% | 0,95 | 49,37 | 49,87 | 48,65 | 50,00 | 18M | 2.062 |
| 01/06/2023 | 2,00% | 0,95 | 48,42 | 48,17 | 47,70 | 48,66 | 17M | 2.215 |
| 31/05/2023 | -5,48% | -2,75 | 47,47 | 50,22 | 47,47 | 50,22 | 33M | 1.961 |
| 30/05/2023 | - | - | 50,22 | 52,45 | 49,82 | 52,70 | 15M | 1.639 |
Date,Open,High,Low,Close,Volume
08-Dec-23,43.74,44.30,43.34,43.94,5646553
07-Dec-23,44.54,44.65,44.16,44.16,6670296
06-Dec-23,44.46,44.88,44.10,44.10,7306864
05-Dec-23,44.40,44.62,43.92,44.31,9116796
04-Dec-23,46.00,46.16,44.27,44.40,16713607
01-Dec-23,46.30,47.65,45.60,45.86,19667534
30-Nov-23,46.68,46.87,45.62,46.25,11882391
29-Nov-23,46.67,47.37,46.40,46.57,4939891
28-Nov-23,46.51,47.40,46.15,46.66,7599467
27-Nov-23,46.34,47.21,46.22,46.52,6830259
24-Nov-23,46.89,46.95,46.29,46.29,6515483
23-Nov-23,47.55,47.65,46.81,46.90,4417336
22-Nov-23,48.50,48.91,47.55,47.55,7634984
21-Nov-23,48.56,49.11,48.10,48.38,5435915
20-Nov-23,49.03,49.36,48.56,48.56,5149936
17-Nov-23,49.08,49.68,48.20,49.03,8225697
16-Nov-23,48.96,49.80,48.74,49.09,8087977
14-Nov-23,46.65,49.39,46.65,49.28,11742557
13-Nov-23,46.93,47.19,46.50,46.80,7145381
10-Nov-23,44.54,47.75,44.01,46.93,22860923
09-Nov-23,48.33,49.50,47.78,47.78,7908099
08-Nov-23,48.30,49.44,47.60,48.22,9711008
07-Nov-23,47.54,48.49,47.50,47.93,5358726
06-Nov-23,47.51,48.56,47.51,47.89,6981500
03-Nov-23,47.76,48.47,47.17,47.66,10173392
01-Nov-23,48.89,49.31,46.55,47.10,12791742
31-Oct-23,48.81,49.16,47.71,48.63,8405594
30-Oct-23,49.00,49.03,47.63,48.28,6298416
27-Oct-23,48.64,49.02,47.90,48.46,5761627
26-Oct-23,48.48,48.70,47.05,48.41,8157821
25-Oct-23,48.60,48.81,47.51,48.17,7300836
24-Oct-23,48.50,48.54,47.35,48.38,4508784
23-Oct-23,46.33,47.86,46.09,47.32,5833195
20-Oct-23,46.90,46.90,45.53,46.51,8253591
19-Oct-23,47.14,47.53,46.46,46.82,6255577
18-Oct-23,48.49,48.50,46.13,46.54,10788891
17-Oct-23,49.10,49.20,48.25,48.42,6661710
16-Oct-23,49.14,49.87,48.63,49.31,4303206
13-Oct-23,49.78,49.78,48.00,49.04,9454295
11-Oct-23,49.30,49.69,48.50,49.28,4722944
10-Oct-23,47.63,49.45,47.63,49.19,6743206
09-Oct-23,47.00,47.87,46.34,47.35,8401045
06-Oct-23,47.24,47.88,46.50,47.09,8739793
05-Oct-23,47.61,48.28,46.51,47.27,8037351
04-Oct-23,47.86,48.20,46.61,47.09,8267839
03-Oct-23,48.52,48.68,47.25,47.47,6426098
02-Oct-23,49.97,50.11,47.37,48.42,11743335
29-Sep-23,50.10,51.00,49.84,50.32,8127241
28-Sep-23,48.20,49.86,48.11,49.44,6850129
27-Sep-23,48.26,49.28,47.51,48.20,6064353
26-Sep-23,48.50,48.60,47.80,48.25,5554327
25-Sep-23,48.75,49.16,47.22,48.29,8972182
22-Sep-23,50.00,50.00,48.27,48.80,6707116
21-Sep-23,50.29,50.29,49.06,49.45,7413864
20-Sep-23,49.95,50.90,49.94,50.48,5644366
19-Sep-23,50.21,50.21,49.48,50.04,5692873
18-Sep-23,51.20,51.20,49.35,50.01,10485159
15-Sep-23,49.16,51.20,47.86,51.20,19658676
14-Sep-23,49.25,49.73,48.65,48.65,9360715
13-Sep-23,49.87,49.87,48.55,48.83,13096427
12-Sep-23,48.05,49.96,47.54,49.90,13347229
11-Sep-23,47.68,48.08,47.30,48.00,5700548
08-Sep-23,48.42,48.57,46.51,46.85,13191787
06-Sep-23,49.97,50.35,49.06,49.26,12201240
05-Sep-23,48.49,49.65,47.75,49.65,13265856
04-Sep-23,47.70,48.56,47.31,48.04,7577613
01-Sep-23,46.51,47.98,46.15,47.98,20654346
31-Aug-23,47.41,47.42,45.93,46.28,13644537
30-Aug-23,47.37,47.99,46.67,47.03,8805291
29-Aug-23,46.43,47.72,46.38,47.06,11671236
28-Aug-23,45.20,46.36,45.18,46.03,8815571
25-Aug-23,45.00,45.39,44.87,45.22,5042779
24-Aug-23,45.32,45.70,44.92,45.02,8188553
23-Aug-23,45.15,46.06,44.92,45.66,8468844
22-Aug-23,44.60,45.38,44.56,44.99,8058231
21-Aug-23,42.99,44.82,42.71,44.36,17622076
18-Aug-23,42.48,43.42,42.48,43.08,7175437
17-Aug-23,43.35,43.59,42.60,43.02,9855979
16-Aug-23,44.50,44.50,42.61,42.94,10621054
15-Aug-23,45.07,45.24,43.37,43.37,12794121
14-Aug-23,44.60,45.96,44.60,45.04,11943849
11-Aug-23,47.95,48.32,44.61,45.19,37255286
10-Aug-23,48.19,48.75,48.02,48.47,9442015
09-Aug-23,48.57,48.97,48.03,48.42,7019460
08-Aug-23,49.70,49.70,48.25,48.70,7916789
07-Aug-23,51.00,51.00,48.95,49.50,9743355
04-Aug-23,50.75,51.87,50.75,51.10,6223449
03-Aug-23,50.21,51.53,49.80,51.50,11292159
02-Aug-23,50.06,50.28,49.42,49.61,6777087
01-Aug-23,50.00,51.00,49.82,50.54,11664235
31-Jul-23,49.40,51.17,49.40,50.75,10089033
28-Jul-23,49.00,50.20,48.56,49.11,8393033
27-Jul-23,49.54,49.54,48.56,48.85,5026973
26-Jul-23,49.25,49.67,48.51,49.18,12598558
25-Jul-23,48.89,50.30,48.89,49.46,12193642
24-Jul-23,48.10,49.00,48.10,48.79,5221273
21-Jul-23,48.19,48.63,48.04,48.10,6130414
20-Jul-23,48.51,48.82,48.41,48.53,5762330
19-Jul-23,48.00,48.66,47.79,48.38,5268225
18-Jul-23,48.50,48.83,48.12,48.12,4619610
17-Jul-23,49.05,49.22,47.59,48.78,9987784
14-Jul-23,48.76,49.19,48.01,48.57,6944857
13-Jul-23,48.74,49.40,48.26,48.75,5803317
12-Jul-23,49.34,49.85,48.38,48.92,9048701
11-Jul-23,48.20,49.19,48.15,49.15,7164195
10-Jul-23,48.71,49.06,48.13,48.72,5292228
07-Jul-23,48.01,49.30,47.95,48.70,7033234
06-Jul-23,47.80,48.36,47.55,48.00,5866408
05-Jul-23,46.98,48.20,46.90,48.03,8958097
04-Jul-23,47.35,48.17,46.90,47.41,9468040
03-Jul-23,48.18,49.95,47.31,47.36,24372928
30-Jun-23,48.25,48.88,47.80,48.47,12036262
29-Jun-23,47.38,48.25,47.08,48.25,10933892
28-Jun-23,47.91,48.45,47.00,47.85,12020860
27-Jun-23,48.95,49.42,47.85,47.91,6637315
26-Jun-23,48.49,49.23,48.20,48.88,9040849
23-Jun-23,47.22,49.01,46.95,48.49,12561489
22-Jun-23,47.30,47.91,46.97,47.34,8948788
21-Jun-23,47.26,48.01,46.85,47.90,9732753
20-Jun-23,47.10,47.41,46.71,47.20,7022911
19-Jun-23,46.51,47.48,46.36,47.25,10390230
16-Jun-23,47.92,48.39,46.36,46.36,24453077
15-Jun-23,48.04,48.60,47.57,47.88,8816568
14-Jun-23,46.80,48.24,46.78,48.04,9596822
13-Jun-23,48.01,48.43,46.52,46.71,14957967
12-Jun-23,49.00,49.00,47.50,47.90,9961455
09-Jun-23,49.01,49.37,48.20,48.55,12675494
07-Jun-23,49.56,50.16,49.18,49.76,13660864
06-Jun-23,49.00,50.18,49.00,49.18,11679742
05-Jun-23,49.37,50.03,48.32,48.80,21539441
02-Jun-23,49.87,50.00,48.65,49.37,17826630
01-Jun-23,48.17,48.66,47.70,48.42,16813666
31-May-23,50.22,50.22,47.47,47.47,32576278
30-May-23,52.45,52.70,49.82,50.22,14701233
*exoneração de responsabilidade e termos de uso