Cotação atual, histórico e gráfico do papel: FHER3
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 |
| 05/12/2023 | -0,50% | -0,04 | 7,94 | 7,97 | 7,66 | 8,00 | 177K | 61 |
| 04/12/2023 | 7,84% | 0,58 | 7,98 | 7,40 | 7,24 | 7,98 | 161K | 89 |
| 01/12/2023 | 1,37% | 0,10 | 7,40 | 7,29 | 7,29 | 7,49 | 42K | 29 |
| 30/11/2023 | -2,28% | -0,17 | 7,30 | 7,47 | 7,30 | 7,49 | 118K | 34 |
| 29/11/2023 | 2,05% | 0,15 | 7,47 | 7,47 | 7,34 | 7,58 | 164K | 52 |
| 28/11/2023 | -1,35% | -0,10 | 7,32 | 7,42 | 7,31 | 7,45 | 134K | 39 |
| 27/11/2023 | -0,40% | -0,03 | 7,42 | 7,50 | 7,42 | 7,50 | 18K | 16 |
| 24/11/2023 | -1,84% | -0,14 | 7,45 | 7,50 | 7,45 | 7,60 | 38K | 17 |
| 23/11/2023 | 0,93% | 0,07 | 7,59 | 7,69 | 7,51 | 7,69 | 21K | 16 |
| 22/11/2023 | 0,94% | 0,07 | 7,52 | 7,45 | 7,45 | 7,71 | 18K | 20 |
| 21/11/2023 | -1,32% | -0,10 | 7,45 | 7,65 | 7,45 | 7,65 | 64K | 25 |
|
|
| 20/11/2023 | -0,66% | -0,05 | 7,55 | 7,77 | 7,55 | 7,77 | 97K | 31 |
| 17/11/2023 | -1,30% | -0,10 | 7,60 | 7,62 | 7,55 | 7,70 | 77K | 45 |
| 16/11/2023 | -0,77% | -0,06 | 7,70 | 7,62 | 7,62 | 7,98 | 134K | 66 |
| 14/11/2023 | 2,65% | 0,20 | 7,76 | 7,56 | 7,55 | 7,76 | 84K | 52 |
| 13/11/2023 | 0,00% | 0,00 | 7,56 | 7,78 | 7,50 | 7,79 | 129K | 49 |
| 10/11/2023 | -1,56% | -0,12 | 7,56 | 7,80 | 7,56 | 7,80 | 44K | 19 |
| 09/11/2023 | 2,40% | 0,18 | 7,68 | 7,50 | 7,41 | 7,88 | 38K | 28 |
| 08/11/2023 | -3,72% | -0,29 | 7,50 | 7,79 | 7,50 | 7,86 | 99K | 56 |
| 07/11/2023 | -2,38% | -0,19 | 7,79 | 7,61 | 7,45 | 7,91 | 142K | 60 |
| 06/11/2023 | 10,83% | 0,78 | 7,98 | 7,20 | 7,01 | 7,98 | 318K | 116 |
| 03/11/2023 | 5,42% | 0,37 | 7,20 | 6,90 | 6,90 | 7,25 | 141K | 99 |
| 01/11/2023 | -1,01% | -0,07 | 6,83 | 6,86 | 6,80 | 6,99 | 53K | 33 |
| 31/10/2023 | -0,14% | -0,01 | 6,90 | 6,91 | 6,83 | 6,91 | 8K | 9 |
| 30/10/2023 | 0,29% | 0,02 | 6,91 | 6,91 | 6,85 | 7,08 | 26K | 22 |
| 27/10/2023 | -2,55% | -0,18 | 6,89 | 7,14 | 6,89 | 7,14 | 11K | 11 |
| 26/10/2023 | -0,28% | -0,02 | 7,07 | 7,10 | 6,90 | 7,10 | 12K | 11 |
| 25/10/2023 | 1,29% | 0,09 | 7,09 | 6,99 | 6,87 | 7,13 | 51K | 50 |
| 24/10/2023 | -1,82% | -0,13 | 7,00 | 7,13 | 7,00 | 7,15 | 61K | 27 |
| 23/10/2023 | 1,71% | 0,12 | 7,13 | 7,01 | 7,01 | 7,22 | 55K | 23 |
| 20/10/2023 | 0,00% | 0,00 | 7,01 | 7,01 | 7,01 | 7,29 | 39K | 34 |
| 19/10/2023 | -0,14% | -0,01 | 7,01 | 7,07 | 7,01 | 7,33 | 27K | 27 |
| 18/10/2023 | -0,71% | -0,05 | 7,02 | 6,92 | 6,92 | 7,32 | 31K | 28 |
| 17/10/2023 | -2,48% | -0,18 | 7,07 | 7,23 | 7,07 | 7,33 | 114K | 52 |
| 16/10/2023 | -3,85% | -0,29 | 7,25 | 7,52 | 7,21 | 7,52 | 43K | 29 |
| 13/10/2023 | 0,53% | 0,04 | 7,54 | 7,48 | 7,48 | 7,59 | 30K | 11 |
| 11/10/2023 | -1,83% | -0,14 | 7,50 | 7,64 | 7,50 | 7,69 | 95K | 45 |
| 10/10/2023 | -0,78% | -0,06 | 7,64 | 7,61 | 7,60 | 7,80 | 277K | 86 |
| 09/10/2023 | -1,28% | -0,10 | 7,70 | 7,71 | 7,70 | 7,94 | 38K | 23 |
| 06/10/2023 | -2,62% | -0,21 | 7,80 | 7,87 | 7,80 | 8,32 | 94K | 67 |
| 05/10/2023 | -1,72% | -0,14 | 8,01 | 8,16 | 8,01 | 8,33 | 114K | 56 |
| 04/10/2023 | 5,84% | 0,45 | 8,15 | 7,77 | 7,68 | 8,40 | 664K | 288 |
| 03/10/2023 | 6,94% | 0,50 | 7,70 | 7,20 | 6,86 | 7,70 | 837K | 412 |
| 02/10/2023 | -1,64% | -0,12 | 7,20 | 7,45 | 7,20 | 7,45 | 82K | 50 |
| 29/09/2023 | -2,40% | -0,18 | 7,32 | 7,42 | 7,32 | 7,70 | 119K | 65 |
| 28/09/2023 | -1,96% | -0,15 | 7,50 | 7,42 | 7,42 | 7,60 | 94K | 32 |
| 27/09/2023 | -0,91% | -0,07 | 7,65 | 7,79 | 7,38 | 7,79 | 74K | 60 |
| 26/09/2023 | -1,28% | -0,10 | 7,72 | 7,78 | 7,25 | 7,82 | 234K | 137 |
| 25/09/2023 | -1,64% | -0,13 | 7,82 | 7,96 | 7,78 | 7,96 | 32K | 24 |
| 22/09/2023 | -0,38% | -0,03 | 7,95 | 8,00 | 7,79 | 8,13 | 70K | 42 |
| 21/09/2023 | -2,09% | -0,17 | 7,98 | 8,10 | 7,98 | 8,10 | 68K | 35 |
| 20/09/2023 | 0,37% | 0,03 | 8,15 | 8,11 | 8,00 | 8,33 | 118K | 43 |
| 19/09/2023 | -0,98% | -0,08 | 8,12 | 8,11 | 8,11 | 8,36 | 58K | 26 |
| 18/09/2023 | 1,36% | 0,11 | 8,20 | 8,10 | 8,08 | 8,20 | 96K | 27 |
| 15/09/2023 | 0,37% | 0,03 | 8,09 | 8,08 | 8,06 | 8,20 | 188K | 100 |
| 14/09/2023 | 0,88% | 0,07 | 8,06 | 8,14 | 7,99 | 8,19 | 99K | 45 |
| 13/09/2023 | 0,88% | 0,07 | 7,99 | 7,90 | 7,79 | 8,05 | 59K | 48 |
| 12/09/2023 | 0,64% | 0,05 | 7,92 | 7,98 | 7,75 | 7,98 | 84K | 47 |
| 11/09/2023 | -1,01% | -0,08 | 7,87 | 8,08 | 7,75 | 8,14 | 169K | 85 |
| 08/09/2023 | -3,40% | -0,28 | 7,95 | 8,16 | 7,86 | 8,16 | 112K | 80 |
| 06/09/2023 | 0,98% | 0,08 | 8,23 | 8,28 | 8,22 | 8,62 | 567K | 264 |
| 05/09/2023 | 0,25% | 0,02 | 8,15 | 8,13 | 8,02 | 8,24 | 117K | 81 |
| 04/09/2023 | 2,78% | 0,22 | 8,13 | 7,81 | 7,81 | 8,29 | 312K | 125 |
| 01/09/2023 | -12,60% | -1,14 | 7,91 | 9,24 | 7,91 | 9,24 | 3M | 1.089 |
| 31/08/2023 | -9,50% | -0,95 | 9,05 | 10,00 | 9,05 | 10,15 | 774K | 277 |
| 30/08/2023 | -4,03% | -0,42 | 10,00 | 10,44 | 10,00 | 10,59 | 609K | 194 |
| 29/08/2023 | -7,95% | -0,90 | 10,42 | 11,29 | 10,30 | 11,30 | 1M | 507 |
| 28/08/2023 | -6,45% | -0,78 | 11,32 | 12,12 | 11,32 | 12,12 | 780K | 190 |
| 25/08/2023 | -1,55% | -0,19 | 12,10 | 12,30 | 12,10 | 12,52 | 286K | 86 |
| 24/08/2023 | 0,00% | 0,00 | 12,29 | 12,49 | 12,29 | 12,66 | 230K | 102 |
| 23/08/2023 | 0,00% | 0,00 | 12,29 | 12,60 | 12,29 | 12,60 | 198K | 114 |
| 22/08/2023 | -0,89% | -0,11 | 12,29 | 12,40 | 12,29 | 12,55 | 204K | 100 |
| 21/08/2023 | -0,64% | -0,08 | 12,40 | 12,38 | 12,32 | 12,58 | 174K | 110 |
| 18/08/2023 | 0,81% | 0,10 | 12,48 | 12,50 | 12,29 | 12,61 | 137K | 61 |
| 17/08/2023 | 0,41% | 0,05 | 12,38 | 12,55 | 12,30 | 12,67 | 160K | 79 |
| 16/08/2023 | -3,67% | -0,47 | 12,33 | 12,99 | 12,33 | 12,99 | 313K | 147 |
| 15/08/2023 | -2,14% | -0,28 | 12,80 | 12,93 | 12,53 | 13,04 | 234K | 114 |
| 14/08/2023 | -3,04% | -0,41 | 13,08 | 13,30 | 13,08 | 13,30 | 127K | 76 |
| 11/08/2023 | -1,24% | -0,17 | 13,49 | 13,50 | 12,93 | 13,50 | 302K | 135 |
| 10/08/2023 | 5,48% | 0,71 | 13,66 | 12,89 | 12,50 | 13,66 | 471K | 186 |
| 09/08/2023 | 1,97% | 0,25 | 12,95 | 12,50 | 12,45 | 12,95 | 251K | 87 |
| 08/08/2023 | 2,01% | 0,25 | 12,70 | 12,40 | 12,35 | 12,76 | 296K | 110 |
| 07/08/2023 | -4,23% | -0,55 | 12,45 | 12,95 | 12,27 | 12,95 | 397K | 190 |
| 04/08/2023 | -1,07% | -0,14 | 13,00 | 13,21 | 12,55 | 13,21 | 503K | 248 |
| 03/08/2023 | 1,00% | 0,13 | 13,14 | 13,23 | 12,59 | 13,29 | 693K | 216 |
| 02/08/2023 | -3,63% | -0,49 | 13,01 | 13,60 | 13,01 | 13,60 | 697K | 223 |
| 01/08/2023 | 0,75% | 0,10 | 13,50 | 13,54 | 13,15 | 13,57 | 1M | 405 |
| 31/07/2023 | -1,54% | -0,21 | 13,40 | 13,89 | 13,25 | 13,89 | 452K | 145 |
| 28/07/2023 | -0,66% | -0,09 | 13,61 | 13,80 | 13,55 | 13,99 | 287K | 132 |
| 27/07/2023 | -2,49% | -0,35 | 13,70 | 13,96 | 13,70 | 14,12 | 163K | 92 |
| 26/07/2023 | -0,35% | -0,05 | 14,05 | 14,00 | 13,90 | 14,55 | 621K | 116 |
| 25/07/2023 | 1,44% | 0,20 | 14,10 | 13,97 | 13,80 | 14,14 | 283K | 82 |
| 24/07/2023 | -0,57% | -0,08 | 13,90 | 13,96 | 13,67 | 13,96 | 201K | 80 |
| 21/07/2023 | 2,19% | 0,30 | 13,98 | 13,74 | 13,56 | 13,98 | 312K | 105 |
| 20/07/2023 | -0,87% | -0,12 | 13,68 | 14,00 | 13,62 | 14,11 | 227K | 114 |
| 19/07/2023 | -0,50% | -0,07 | 13,80 | 13,92 | 13,68 | 14,00 | 171K | 76 |
| 18/07/2023 | 0,51% | 0,07 | 13,87 | 13,91 | 13,75 | 14,10 | 394K | 150 |
| 17/07/2023 | 1,25% | 0,17 | 13,80 | 13,77 | 13,36 | 14,00 | 545K | 194 |
| 14/07/2023 | -2,64% | -0,37 | 13,63 | 14,01 | 13,63 | 14,36 | 697K | 181 |
| 13/07/2023 | -4,44% | -0,65 | 14,00 | 14,86 | 14,00 | 14,89 | 599K | 246 |
| 12/07/2023 | -0,68% | -0,10 | 14,65 | 14,75 | 14,20 | 15,04 | 962K | 410 |
| 11/07/2023 | -1,67% | -0,25 | 14,75 | 14,91 | 14,05 | 14,91 | 620K | 184 |
| 10/07/2023 | 0,67% | 0,10 | 15,00 | 14,82 | 14,67 | 15,19 | 434K | 212 |
| 07/07/2023 | -3,12% | -0,48 | 14,90 | 15,69 | 14,90 | 15,69 | 518K | 145 |
| 06/07/2023 | -0,84% | -0,13 | 15,38 | 15,41 | 15,16 | 15,58 | 275K | 126 |
| 05/07/2023 | 2,38% | 0,36 | 15,51 | 15,05 | 15,01 | 15,52 | 513K | 176 |
| 04/07/2023 | -2,88% | -0,45 | 15,15 | 16,00 | 15,15 | 16,00 | 901K | 268 |
| 03/07/2023 | 5,19% | 0,77 | 15,60 | 14,83 | 14,82 | 15,88 | 2M | 522 |
| 30/06/2023 | 3,71% | 0,53 | 14,83 | 14,59 | 14,30 | 14,83 | 1M | 377 |
| 29/06/2023 | 4,38% | 0,60 | 14,30 | 13,73 | 13,73 | 14,99 | 3M | 891 |
| 28/06/2023 | 2,16% | 0,29 | 13,70 | 13,50 | 13,19 | 13,73 | 2M | 601 |
| 27/06/2023 | -7,13% | -1,03 | 13,41 | 14,30 | 13,41 | 14,40 | 2M | 568 |
| 26/06/2023 | -1,03% | -0,15 | 14,44 | 14,48 | 14,28 | 14,50 | 2M | 320 |
| 23/06/2023 | -0,75% | -0,11 | 14,59 | 14,70 | 14,25 | 14,78 | 2M | 490 |
| 22/06/2023 | -1,28% | -0,19 | 14,70 | 14,99 | 14,56 | 15,00 | 1M | 223 |
| 21/06/2023 | 0,13% | 0,02 | 14,89 | 14,89 | 14,75 | 14,94 | 376K | 139 |
| 20/06/2023 | 0,81% | 0,12 | 14,87 | 14,63 | 14,57 | 15,09 | 2M | 429 |
| 19/06/2023 | 0,82% | 0,12 | 14,75 | 14,63 | 14,57 | 14,96 | 1M | 206 |
| 16/06/2023 | 0,27% | 0,04 | 14,63 | 14,52 | 14,41 | 14,63 | 738K | 176 |
| 15/06/2023 | 0,48% | 0,07 | 14,59 | 14,50 | 14,30 | 14,59 | 530K | 171 |
| 14/06/2023 | 1,18% | 0,17 | 14,52 | 14,31 | 14,26 | 14,59 | 2M | 339 |
| 13/06/2023 | -0,28% | -0,04 | 14,35 | 14,39 | 14,31 | 14,55 | 678K | 244 |
| 12/06/2023 | -1,10% | -0,16 | 14,39 | 14,55 | 14,25 | 14,64 | 2M | 563 |
| 09/06/2023 | 0,21% | 0,03 | 14,55 | 14,68 | 14,45 | 14,70 | 835K | 184 |
| 07/06/2023 | -1,22% | -0,18 | 14,52 | 14,70 | 14,34 | 14,70 | 2M | 379 |
| 06/06/2023 | 1,03% | 0,15 | 14,70 | 14,45 | 14,45 | 14,70 | 1M | 485 |
| 05/06/2023 | -0,68% | -0,10 | 14,55 | 14,52 | 14,45 | 14,75 | 2M | 427 |
| 02/06/2023 | 1,95% | 0,28 | 14,65 | 14,38 | 14,38 | 14,70 | 1M | 336 |
| 01/06/2023 | -0,83% | -0,12 | 14,37 | 14,35 | 14,20 | 14,53 | 1M | 369 |
| 31/05/2023 | 0,35% | 0,05 | 14,49 | 14,25 | 14,24 | 14,63 | 681K | 226 |
| 30/05/2023 | -0,69% | -0,10 | 14,44 | 14,50 | 14,32 | 14,58 | 644K | 159 |
| 29/05/2023 | 0,00% | 0,00 | 14,54 | 14,60 | 14,35 | 14,62 | 1M | 195 |
| 26/05/2023 | -1,16% | -0,17 | 14,54 | 14,85 | 14,46 | 14,85 | 2M | 302 |
| 25/05/2023 | - | - | 14,71 | 14,56 | 14,50 | 14,71 | 4M | 419 |
Date,Open,High,Low,Close,Volume
05-Dec-23,7.97,8.00,7.66,7.94,177274
04-Dec-23,7.40,7.98,7.24,7.98,160565
01-Dec-23,7.29,7.49,7.29,7.40,41520
30-Nov-23,7.47,7.49,7.30,7.30,117602
29-Nov-23,7.47,7.58,7.34,7.47,164040
28-Nov-23,7.42,7.45,7.31,7.32,134170
27-Nov-23,7.50,7.50,7.42,7.42,17976
24-Nov-23,7.50,7.60,7.45,7.45,37525
23-Nov-23,7.69,7.69,7.51,7.59,21172
22-Nov-23,7.45,7.71,7.45,7.52,18237
21-Nov-23,7.65,7.65,7.45,7.45,64176
20-Nov-23,7.77,7.77,7.55,7.55,97130
17-Nov-23,7.62,7.70,7.55,7.60,76798
16-Nov-23,7.62,7.98,7.62,7.70,133935
14-Nov-23,7.56,7.76,7.55,7.76,84128
13-Nov-23,7.78,7.79,7.50,7.56,128712
10-Nov-23,7.80,7.80,7.56,7.56,43914
09-Nov-23,7.50,7.88,7.41,7.68,37774
08-Nov-23,7.79,7.86,7.50,7.50,98601
07-Nov-23,7.61,7.91,7.45,7.79,142409
06-Nov-23,7.20,7.98,7.01,7.98,317648
03-Nov-23,6.90,7.25,6.90,7.20,140640
01-Nov-23,6.86,6.99,6.80,6.83,53371
31-Oct-23,6.91,6.91,6.83,6.90,8259
30-Oct-23,6.91,7.08,6.85,6.91,26356
27-Oct-23,7.14,7.14,6.89,6.89,11103
26-Oct-23,7.10,7.10,6.90,7.07,11967
25-Oct-23,6.99,7.13,6.87,7.09,50832
24-Oct-23,7.13,7.15,7.00,7.00,61122
23-Oct-23,7.01,7.22,7.01,7.13,54944
20-Oct-23,7.01,7.29,7.01,7.01,39491
19-Oct-23,7.07,7.33,7.01,7.01,27064
18-Oct-23,6.92,7.32,6.92,7.02,30816
17-Oct-23,7.23,7.33,7.07,7.07,113817
16-Oct-23,7.52,7.52,7.21,7.25,42632
13-Oct-23,7.48,7.59,7.48,7.54,30209
11-Oct-23,7.64,7.69,7.50,7.50,94979
10-Oct-23,7.61,7.80,7.60,7.64,277171
09-Oct-23,7.71,7.94,7.70,7.70,37643
06-Oct-23,7.87,8.32,7.80,7.80,94224
05-Oct-23,8.16,8.33,8.01,8.01,113659
04-Oct-23,7.77,8.40,7.68,8.15,664421
03-Oct-23,7.20,7.70,6.86,7.70,837348
02-Oct-23,7.45,7.45,7.20,7.20,81958
29-Sep-23,7.42,7.70,7.32,7.32,119481
28-Sep-23,7.42,7.60,7.42,7.50,94005
27-Sep-23,7.79,7.79,7.38,7.65,74007
26-Sep-23,7.78,7.82,7.25,7.72,233941
25-Sep-23,7.96,7.96,7.78,7.82,32102
22-Sep-23,8.00,8.13,7.79,7.95,69641
21-Sep-23,8.10,8.10,7.98,7.98,68382
20-Sep-23,8.11,8.33,8.00,8.15,117789
19-Sep-23,8.11,8.36,8.11,8.12,58103
18-Sep-23,8.10,8.20,8.08,8.20,95995
15-Sep-23,8.08,8.20,8.06,8.09,188185
14-Sep-23,8.14,8.19,7.99,8.06,98768
13-Sep-23,7.90,8.05,7.79,7.99,58687
12-Sep-23,7.98,7.98,7.75,7.92,83713
11-Sep-23,8.08,8.14,7.75,7.87,169387
08-Sep-23,8.16,8.16,7.86,7.95,111803
06-Sep-23,8.28,8.62,8.22,8.23,566847
05-Sep-23,8.13,8.24,8.02,8.15,117006
04-Sep-23,7.81,8.29,7.81,8.13,311816
01-Sep-23,9.24,9.24,7.91,7.91,3320614
31-Aug-23,10.00,10.15,9.05,9.05,774216
30-Aug-23,10.44,10.59,10.00,10.00,609040
29-Aug-23,11.29,11.30,10.30,10.42,1248399
28-Aug-23,12.12,12.12,11.32,11.32,779551
25-Aug-23,12.30,12.52,12.10,12.10,285798
24-Aug-23,12.49,12.66,12.29,12.29,229955
23-Aug-23,12.60,12.60,12.29,12.29,197982
22-Aug-23,12.40,12.55,12.29,12.29,203831
21-Aug-23,12.38,12.58,12.32,12.40,174248
18-Aug-23,12.50,12.61,12.29,12.48,136916
17-Aug-23,12.55,12.67,12.30,12.38,159894
16-Aug-23,12.99,12.99,12.33,12.33,312888
15-Aug-23,12.93,13.04,12.53,12.80,233982
14-Aug-23,13.30,13.30,13.08,13.08,127339
11-Aug-23,13.50,13.50,12.93,13.49,301779
10-Aug-23,12.89,13.66,12.50,13.66,470987
09-Aug-23,12.50,12.95,12.45,12.95,251332
08-Aug-23,12.40,12.76,12.35,12.70,295662
07-Aug-23,12.95,12.95,12.27,12.45,397043
04-Aug-23,13.21,13.21,12.55,13.00,503230
03-Aug-23,13.23,13.29,12.59,13.14,692711
02-Aug-23,13.60,13.60,13.01,13.01,697434
01-Aug-23,13.54,13.57,13.15,13.50,1240997
31-Jul-23,13.89,13.89,13.25,13.40,451571
28-Jul-23,13.80,13.99,13.55,13.61,287152
27-Jul-23,13.96,14.12,13.70,13.70,163367
26-Jul-23,14.00,14.55,13.90,14.05,620818
25-Jul-23,13.97,14.14,13.80,14.10,283131
24-Jul-23,13.96,13.96,13.67,13.90,201464
21-Jul-23,13.74,13.98,13.56,13.98,311731
20-Jul-23,14.00,14.11,13.62,13.68,227029
19-Jul-23,13.92,14.00,13.68,13.80,171085
18-Jul-23,13.91,14.10,13.75,13.87,394322
17-Jul-23,13.77,14.00,13.36,13.80,544835
14-Jul-23,14.01,14.36,13.63,13.63,696692
13-Jul-23,14.86,14.89,14.00,14.00,598980
12-Jul-23,14.75,15.04,14.20,14.65,962072
11-Jul-23,14.91,14.91,14.05,14.75,619591
10-Jul-23,14.82,15.19,14.67,15.00,434203
07-Jul-23,15.69,15.69,14.90,14.90,517571
06-Jul-23,15.41,15.58,15.16,15.38,275086
05-Jul-23,15.05,15.52,15.01,15.51,513379
04-Jul-23,16.00,16.00,15.15,15.15,900557
03-Jul-23,14.83,15.88,14.82,15.60,2437465
30-Jun-23,14.59,14.83,14.30,14.83,1211666
29-Jun-23,13.73,14.99,13.73,14.30,2546711
28-Jun-23,13.50,13.73,13.19,13.70,1625411
27-Jun-23,14.30,14.40,13.41,13.41,2202534
26-Jun-23,14.48,14.50,14.28,14.44,1709950
23-Jun-23,14.70,14.78,14.25,14.59,1706693
22-Jun-23,14.99,15.00,14.56,14.70,1122642
21-Jun-23,14.89,14.94,14.75,14.89,375506
20-Jun-23,14.63,15.09,14.57,14.87,1777789
19-Jun-23,14.63,14.96,14.57,14.75,1481474
16-Jun-23,14.52,14.63,14.41,14.63,738259
15-Jun-23,14.50,14.59,14.30,14.59,529849
14-Jun-23,14.31,14.59,14.26,14.52,1587441
13-Jun-23,14.39,14.55,14.31,14.35,677822
12-Jun-23,14.55,14.64,14.25,14.39,2102518
09-Jun-23,14.68,14.70,14.45,14.55,835133
07-Jun-23,14.70,14.70,14.34,14.52,2262472
06-Jun-23,14.45,14.70,14.45,14.70,1402932
05-Jun-23,14.52,14.75,14.45,14.55,1891165
02-Jun-23,14.38,14.70,14.38,14.65,1364922
01-Jun-23,14.35,14.53,14.20,14.37,1422552
31-May-23,14.25,14.63,14.24,14.49,680525
30-May-23,14.50,14.58,14.32,14.44,643582
29-May-23,14.60,14.62,14.35,14.54,1034345
26-May-23,14.85,14.85,14.46,14.54,1825072
25-May-23,14.56,14.71,14.50,14.71,3561443
*exoneração de responsabilidade e termos de uso