Cotação atual, histórico e gráfico do papel: FIIP11B
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 | 1,98% | 3,31 | 170,51 | 167,20 | 167,20 | 174,49 | 100K | 86 |
| 04/12/2023 | -2,79% | -4,80 | 167,20 | 172,00 | 167,12 | 172,00 | 109K | 88 |
| 01/12/2023 | 0,17% | 0,30 | 172,00 | 171,00 | 170,29 | 172,99 | 26K | 43 |
| 30/11/2023 | -1,05% | -1,82 | 171,70 | 173,52 | 171,70 | 173,52 | 27K | 31 |
| 29/11/2023 | -0,56% | -0,98 | 173,52 | 174,48 | 173,09 | 175,00 | 44K | 35 |
| 28/11/2023 | 0,72% | 1,24 | 174,50 | 173,25 | 170,03 | 174,80 | 57K | 67 |
| 27/11/2023 | -0,88% | -1,53 | 173,26 | 174,80 | 170,18 | 174,93 | 31K | 50 |
| 24/11/2023 | 2,23% | 3,81 | 174,79 | 171,00 | 169,71 | 174,94 | 75K | 73 |
| 23/11/2023 | -0,58% | -1,00 | 170,98 | 170,99 | 169,60 | 171,75 | 55K | 55 |
| 22/11/2023 | 0,03% | 0,05 | 171,98 | 170,06 | 168,56 | 174,46 | 97K | 98 |
| 21/11/2023 | 0,50% | 0,85 | 171,93 | 171,36 | 169,28 | 174,98 | 123K | 110 |
|
|
| 20/11/2023 | -2,23% | -3,91 | 171,08 | 172,01 | 168,09 | 174,69 | 166K | 89 |
| 17/11/2023 | -1,14% | -2,01 | 174,99 | 176,90 | 170,00 | 177,00 | 220K | 130 |
| 16/11/2023 | 4,68% | 7,91 | 177,00 | 171,25 | 171,25 | 178,54 | 123K | 58 |
| 14/11/2023 | 0,01% | 0,01 | 169,09 | 170,00 | 169,09 | 171,50 | 140K | 39 |
| 13/11/2023 | 0,51% | 0,85 | 169,08 | 169,00 | 169,00 | 173,49 | 25K | 25 |
| 10/11/2023 | 0,14% | 0,23 | 168,23 | 167,99 | 167,00 | 169,00 | 92K | 50 |
| 09/11/2023 | -0,18% | -0,30 | 168,00 | 167,80 | 167,80 | 169,00 | 55K | 92 |
| 08/11/2023 | -0,39% | -0,66 | 168,30 | 168,96 | 167,20 | 168,96 | 102K | 47 |
| 07/11/2023 | 0,87% | 1,46 | 168,96 | 168,38 | 167,00 | 171,27 | 39K | 70 |
| 06/11/2023 | -1,42% | -2,42 | 167,50 | 169,50 | 163,24 | 169,50 | 165K | 265 |
| 03/11/2023 | -0,88% | -1,50 | 169,92 | 169,70 | 168,00 | 171,38 | 43K | 42 |
| 01/11/2023 | -1,47% | -2,56 | 171,42 | 172,90 | 162,11 | 176,43 | 118K | 215 |
| 31/10/2023 | 2,27% | 3,87 | 173,98 | 171,00 | 169,01 | 174,99 | 116K | 58 |
| 30/10/2023 | 0,15% | 0,26 | 170,11 | 169,85 | 169,36 | 175,00 | 66K | 50 |
| 27/10/2023 | -0,85% | -1,45 | 169,85 | 171,00 | 169,76 | 171,30 | 41K | 48 |
| 26/10/2023 | 0,31% | 0,53 | 171,30 | 171,24 | 169,45 | 171,40 | 29K | 44 |
| 25/10/2023 | -0,13% | -0,23 | 170,77 | 171,40 | 169,95 | 171,50 | 174K | 42 |
| 24/10/2023 | -0,65% | -1,12 | 171,00 | 172,13 | 170,60 | 174,34 | 119K | 68 |
| 23/10/2023 | -1,61% | -2,82 | 172,12 | 175,01 | 170,56 | 175,01 | 101K | 243 |
| 20/10/2023 | -0,55% | -0,96 | 174,94 | 175,51 | 174,00 | 176,50 | 28K | 33 |
| 19/10/2023 | -0,06% | -0,10 | 175,90 | 176,00 | 175,50 | 176,50 | 40K | 35 |
| 18/10/2023 | -0,28% | -0,49 | 176,00 | 176,10 | 175,05 | 176,10 | 58K | 30 |
| 17/10/2023 | -0,15% | -0,26 | 176,49 | 176,50 | 175,01 | 176,70 | 20K | 39 |
| 16/10/2023 | 2,16% | 3,74 | 176,75 | 175,86 | 173,50 | 177,00 | 78K | 65 |
| 13/10/2023 | -1,06% | -1,86 | 173,01 | 174,97 | 172,90 | 176,00 | 46K | 49 |
| 11/10/2023 | 1,67% | 2,88 | 174,87 | 178,57 | 171,99 | 178,57 | 19K | 24 |
| 10/10/2023 | 1,11% | 1,89 | 171,99 | 168,51 | 168,51 | 182,12 | 107K | 95 |
| 09/10/2023 | 1,41% | 2,36 | 170,10 | 167,74 | 166,98 | 171,85 | 125K | 50 |
| 06/10/2023 | -0,44% | -0,74 | 167,74 | 168,49 | 166,30 | 172,46 | 51K | 43 |
| 05/10/2023 | -0,90% | -1,53 | 168,48 | 168,70 | 166,61 | 170,52 | 101K | 139 |
| 04/10/2023 | -1,44% | -2,48 | 170,01 | 172,49 | 170,00 | 172,49 | 25K | 34 |
| 03/10/2023 | 0,88% | 1,51 | 172,49 | 170,14 | 169,10 | 172,49 | 36K | 33 |
| 02/10/2023 | -0,26% | -0,44 | 170,98 | 169,99 | 168,50 | 170,99 | 22K | 36 |
| 29/09/2023 | 0,25% | 0,43 | 171,42 | 174,74 | 168,00 | 174,74 | 76K | 75 |
| 28/09/2023 | 1,57% | 2,64 | 170,99 | 168,36 | 168,36 | 173,32 | 62K | 51 |
| 27/09/2023 | -2,04% | -3,51 | 168,35 | 171,86 | 168,35 | 177,99 | 93K | 80 |
| 26/09/2023 | -1,01% | -1,76 | 171,86 | 173,62 | 171,12 | 173,62 | 132K | 77 |
| 25/09/2023 | 0,23% | 0,40 | 173,62 | 175,44 | 172,35 | 175,45 | 124K | 99 |
| 22/09/2023 | -1,02% | -1,78 | 173,22 | 176,00 | 173,15 | 176,00 | 90K | 230 |
| 21/09/2023 | -0,57% | -1,00 | 175,00 | 176,99 | 174,60 | 176,99 | 40K | 31 |
| 20/09/2023 | 0,00% | 0,00 | 176,00 | 177,16 | 176,00 | 177,16 | 32K | 29 |
| 19/09/2023 | 0,40% | 0,70 | 176,00 | 175,30 | 174,51 | 177,16 | 44K | 36 |
| 18/09/2023 | 0,17% | 0,30 | 175,30 | 174,40 | 174,40 | 177,16 | 63K | 46 |
| 15/09/2023 | 0,28% | 0,48 | 175,00 | 174,41 | 174,40 | 177,89 | 91K | 61 |
| 14/09/2023 | 0,04% | 0,07 | 174,52 | 174,45 | 174,45 | 175,99 | 26K | 31 |
| 13/09/2023 | -0,88% | -1,55 | 174,45 | 176,00 | 172,99 | 176,00 | 88K | 73 |
| 12/09/2023 | 1,25% | 2,18 | 176,00 | 173,01 | 171,22 | 177,99 | 83K | 74 |
| 11/09/2023 | -0,05% | -0,09 | 173,82 | 173,89 | 171,28 | 173,89 | 151K | 91 |
| 08/09/2023 | -0,90% | -1,58 | 173,91 | 175,39 | 170,04 | 175,91 | 191K | 142 |
| 06/09/2023 | -0,29% | -0,51 | 175,49 | 176,00 | 170,00 | 176,00 | 209K | 138 |
| 05/09/2023 | -1,12% | -2,00 | 176,00 | 175,77 | 175,59 | 177,99 | 20K | 24 |
| 04/09/2023 | 0,47% | 0,84 | 178,00 | 177,14 | 174,01 | 189,00 | 39K | 54 |
| 01/09/2023 | -0,83% | -1,49 | 177,16 | 175,30 | 171,01 | 177,20 | 89K | 75 |
| 31/08/2023 | -0,14% | -0,25 | 178,65 | 178,79 | 175,08 | 178,90 | 243K | 126 |
| 30/08/2023 | -0,49% | -0,88 | 178,90 | 179,77 | 175,00 | 179,77 | 52K | 42 |
| 29/08/2023 | 1,63% | 2,89 | 179,78 | 176,91 | 176,69 | 179,88 | 82K | 34 |
| 28/08/2023 | -1,17% | -2,10 | 176,89 | 180,07 | 175,72 | 180,07 | 29K | 42 |
| 25/08/2023 | -1,65% | -3,01 | 178,99 | 179,01 | 174,10 | 183,00 | 81K | 62 |
| 24/08/2023 | 0,12% | 0,21 | 182,00 | 180,00 | 178,83 | 182,32 | 59K | 25 |
| 23/08/2023 | 0,99% | 1,79 | 181,79 | 176,01 | 176,00 | 183,00 | 137K | 64 |
| 22/08/2023 | 2,28% | 4,02 | 180,00 | 176,97 | 172,02 | 181,00 | 92K | 65 |
| 21/08/2023 | -0,58% | -1,02 | 175,98 | 177,00 | 171,51 | 177,00 | 38K | 36 |
| 18/08/2023 | -2,21% | -4,00 | 177,00 | 180,00 | 173,00 | 180,00 | 24K | 34 |
| 17/08/2023 | 4,93% | 8,51 | 181,00 | 172,48 | 171,11 | 181,00 | 301K | 104 |
| 16/08/2023 | 0,78% | 1,34 | 172,49 | 171,15 | 169,12 | 172,95 | 66K | 63 |
| 15/08/2023 | -1,26% | -2,19 | 171,15 | 171,44 | 169,51 | 173,26 | 33K | 61 |
| 14/08/2023 | 1,21% | 2,08 | 173,34 | 169,05 | 169,05 | 174,96 | 36K | 43 |
| 11/08/2023 | -1,20% | -2,08 | 171,26 | 171,00 | 168,23 | 171,26 | 64K | 64 |
| 10/08/2023 | 1,82% | 3,10 | 173,34 | 170,23 | 170,23 | 174,00 | 74K | 60 |
| 09/08/2023 | -0,73% | -1,25 | 170,24 | 171,49 | 170,20 | 172,00 | 62K | 55 |
| 08/08/2023 | -0,24% | -0,41 | 171,49 | 175,34 | 170,72 | 175,35 | 42K | 50 |
| 07/08/2023 | -2,32% | -4,09 | 171,90 | 175,91 | 170,17 | 175,91 | 74K | 82 |
| 04/08/2023 | 1,85% | 3,20 | 175,99 | 172,77 | 170,05 | 176,00 | 54K | 57 |
| 03/08/2023 | -0,01% | -0,01 | 172,79 | 172,80 | 170,33 | 173,88 | 65K | 44 |
| 02/08/2023 | -2,37% | -4,19 | 172,80 | 176,99 | 165,75 | 176,99 | 125K | 115 |
| 01/08/2023 | -0,84% | -1,50 | 176,99 | 174,00 | 173,00 | 178,36 | 42K | 54 |
| 31/07/2023 | 1,71% | 3,00 | 178,49 | 175,51 | 170,27 | 179,88 | 31K | 43 |
| 28/07/2023 | 0,28% | 0,49 | 175,49 | 175,88 | 172,00 | 175,89 | 41K | 28 |
| 27/07/2023 | 1,37% | 2,36 | 175,00 | 170,59 | 170,30 | 175,00 | 65K | 63 |
| 26/07/2023 | 0,73% | 1,25 | 172,64 | 171,49 | 171,49 | 176,00 | 60K | 160 |
| 25/07/2023 | 0,81% | 1,37 | 171,39 | 170,03 | 170,00 | 171,50 | 37K | 34 |
| 24/07/2023 | 0,07% | 0,12 | 170,02 | 171,51 | 169,99 | 171,52 | 73K | 41 |
| 21/07/2023 | 0,55% | 0,93 | 169,90 | 170,65 | 168,07 | 171,00 | 61K | 60 |
| 20/07/2023 | -0,61% | -1,04 | 168,97 | 168,19 | 168,19 | 170,69 | 49K | 39 |
| 19/07/2023 | 0,17% | 0,29 | 170,01 | 169,68 | 168,45 | 170,69 | 37K | 53 |
| 18/07/2023 | 0,43% | 0,72 | 169,72 | 169,85 | 169,00 | 170,00 | 15K | 36 |
| 17/07/2023 | -0,46% | -0,78 | 169,00 | 169,78 | 168,80 | 169,82 | 33K | 53 |
| 14/07/2023 | 0,87% | 1,46 | 169,78 | 169,81 | 166,16 | 169,84 | 87K | 130 |
| 13/07/2023 | -0,37% | -0,63 | 168,32 | 168,95 | 165,99 | 169,84 | 97K | 72 |
| 12/07/2023 | 0,57% | 0,95 | 168,95 | 168,96 | 167,00 | 168,96 | 86K | 55 |
| 11/07/2023 | -0,62% | -1,04 | 168,00 | 168,99 | 167,27 | 168,99 | 14K | 24 |
| 10/07/2023 | 0,62% | 1,04 | 169,04 | 168,00 | 167,08 | 169,05 | 78K | 68 |
| 07/07/2023 | -0,01% | -0,02 | 168,00 | 169,19 | 165,98 | 169,20 | 55K | 44 |
| 06/07/2023 | -0,40% | -0,67 | 168,02 | 168,93 | 168,01 | 169,89 | 44K | 34 |
| 05/07/2023 | 1,41% | 2,35 | 168,69 | 166,00 | 166,00 | 168,99 | 38K | 32 |
| 04/07/2023 | -0,38% | -0,64 | 166,34 | 168,00 | 165,22 | 169,40 | 33K | 56 |
| 03/07/2023 | 0,59% | 0,98 | 166,98 | 166,00 | 164,10 | 172,00 | 45K | 90 |
| 30/06/2023 | -0,28% | -0,47 | 166,00 | 168,49 | 165,50 | 168,49 | 50K | 67 |
| 29/06/2023 | -1,66% | -2,81 | 166,47 | 169,27 | 152,86 | 169,45 | 147K | 150 |
| 28/06/2023 | 1,06% | 1,78 | 169,28 | 167,50 | 167,01 | 169,48 | 52K | 41 |
| 27/06/2023 | 0,00% | 0,00 | 167,50 | 167,60 | 167,00 | 168,98 | 38K | 38 |
| 26/06/2023 | -1,02% | -1,73 | 167,50 | 169,50 | 166,50 | 169,90 | 49K | 42 |
| 23/06/2023 | 0,74% | 1,24 | 169,23 | 167,99 | 163,51 | 169,90 | 50K | 50 |
| 22/06/2023 | 0,02% | 0,03 | 167,99 | 167,00 | 162,05 | 167,99 | 24K | 41 |
| 21/06/2023 | 0,57% | 0,96 | 167,96 | 166,00 | 160,27 | 167,96 | 109K | 65 |
| 20/06/2023 | 0,60% | 1,00 | 167,00 | 166,00 | 165,00 | 167,00 | 39K | 38 |
| 19/06/2023 | 0,61% | 1,00 | 166,00 | 163,02 | 161,24 | 167,98 | 25K | 41 |
| 16/06/2023 | 5,76% | 8,98 | 165,00 | 157,09 | 157,09 | 169,89 | 81K | 87 |
| 15/06/2023 | 1,11% | 1,72 | 156,02 | 156,81 | 155,00 | 157,23 | 107K | 93 |
| 14/06/2023 | 0,70% | 1,08 | 154,30 | 156,99 | 153,66 | 156,99 | 25K | 26 |
| 13/06/2023 | 0,80% | 1,22 | 153,22 | 152,00 | 152,00 | 157,00 | 53K | 78 |
| 12/06/2023 | -3,49% | -5,50 | 152,00 | 158,00 | 149,61 | 158,00 | 243K | 120 |
| 09/06/2023 | 0,45% | 0,70 | 157,50 | 156,80 | 156,80 | 158,00 | 77K | 31 |
| 07/06/2023 | 2,15% | 3,30 | 156,80 | 156,99 | 151,89 | 156,99 | 58K | 53 |
| 06/06/2023 | 0,08% | 0,13 | 153,50 | 154,94 | 153,02 | 154,94 | 49K | 53 |
| 05/06/2023 | 1,23% | 1,87 | 153,37 | 151,50 | 150,01 | 155,52 | 30K | 50 |
| 02/06/2023 | -2,40% | -3,73 | 151,50 | 155,23 | 149,76 | 159,19 | 277K | 112 |
| 01/06/2023 | 1,19% | 1,83 | 155,23 | 153,40 | 153,40 | 158,00 | 63K | 33 |
| 31/05/2023 | -1,51% | -2,35 | 153,40 | 154,14 | 148,25 | 154,98 | 96K | 94 |
| 30/05/2023 | -2,00% | -3,18 | 155,75 | 158,99 | 155,74 | 158,99 | 17K | 33 |
| 29/05/2023 | 1,07% | 1,68 | 158,93 | 158,96 | 158,00 | 158,96 | 27K | 37 |
| 26/05/2023 | -0,28% | -0,44 | 157,25 | 155,00 | 152,69 | 157,99 | 234K | 76 |
| 25/05/2023 | - | - | 157,69 | 153,96 | 153,10 | 159,00 | 43K | 51 |
Date,Open,High,Low,Close,Volume
05-Dec-23,167.20,174.49,167.20,170.51,100352
04-Dec-23,172.00,172.00,167.12,167.20,108598
01-Dec-23,171.00,172.99,170.29,172.00,26244
30-Nov-23,173.52,173.52,171.70,171.70,27035
29-Nov-23,174.48,175.00,173.09,173.52,44264
28-Nov-23,173.25,174.80,170.03,174.50,57124
27-Nov-23,174.80,174.93,170.18,173.26,30932
24-Nov-23,171.00,174.94,169.71,174.79,74501
23-Nov-23,170.99,171.75,169.60,170.98,55070
22-Nov-23,170.06,174.46,168.56,171.98,96626
21-Nov-23,171.36,174.98,169.28,171.93,122806
20-Nov-23,172.01,174.69,168.09,171.08,166395
17-Nov-23,176.90,177.00,170.00,174.99,220081
16-Nov-23,171.25,178.54,171.25,177.00,122777
14-Nov-23,170.00,171.50,169.09,169.09,139886
13-Nov-23,169.00,173.49,169.00,169.08,25043
10-Nov-23,167.99,169.00,167.00,168.23,92468
09-Nov-23,167.80,169.00,167.80,168.00,55089
08-Nov-23,168.96,168.96,167.20,168.30,102211
07-Nov-23,168.38,171.27,167.00,168.96,39194
06-Nov-23,169.50,169.50,163.24,167.50,164662
03-Nov-23,169.70,171.38,168.00,169.92,43328
01-Nov-23,172.90,176.43,162.11,171.42,118450
31-Oct-23,171.00,174.99,169.01,173.98,115995
30-Oct-23,169.85,175.00,169.36,170.11,66284
27-Oct-23,171.00,171.30,169.76,169.85,41196
26-Oct-23,171.24,171.40,169.45,171.30,29207
25-Oct-23,171.40,171.50,169.95,170.77,174006
24-Oct-23,172.13,174.34,170.60,171.00,118928
23-Oct-23,175.01,175.01,170.56,172.12,101384
20-Oct-23,175.51,176.50,174.00,174.94,28276
19-Oct-23,176.00,176.50,175.50,175.90,39934
18-Oct-23,176.10,176.10,175.05,176.00,58229
17-Oct-23,176.50,176.70,175.01,176.49,20094
16-Oct-23,175.86,177.00,173.50,176.75,78002
13-Oct-23,174.97,176.00,172.90,173.01,46168
11-Oct-23,178.57,178.57,171.99,174.87,19226
10-Oct-23,168.51,182.12,168.51,171.99,106560
09-Oct-23,167.74,171.85,166.98,170.10,125166
06-Oct-23,168.49,172.46,166.30,167.74,51151
05-Oct-23,168.70,170.52,166.61,168.48,101424
04-Oct-23,172.49,172.49,170.00,170.01,25469
03-Oct-23,170.14,172.49,169.10,172.49,35741
02-Oct-23,169.99,170.99,168.50,170.98,21784
29-Sep-23,174.74,174.74,168.00,171.42,75511
28-Sep-23,168.36,173.32,168.36,170.99,61789
27-Sep-23,171.86,177.99,168.35,168.35,93074
26-Sep-23,173.62,173.62,171.12,171.86,132156
25-Sep-23,175.44,175.45,172.35,173.62,124159
22-Sep-23,176.00,176.00,173.15,173.22,89879
21-Sep-23,176.99,176.99,174.60,175.00,39753
20-Sep-23,177.16,177.16,176.00,176.00,32494
19-Sep-23,175.30,177.16,174.51,176.00,43893
18-Sep-23,174.40,177.16,174.40,175.30,63138
15-Sep-23,174.41,177.89,174.40,175.00,91124
14-Sep-23,174.45,175.99,174.45,174.52,26397
13-Sep-23,176.00,176.00,172.99,174.45,87630
12-Sep-23,173.01,177.99,171.22,176.00,82625
11-Sep-23,173.89,173.89,171.28,173.82,151417
08-Sep-23,175.39,175.91,170.04,173.91,191077
06-Sep-23,176.00,176.00,170.00,175.49,209228
05-Sep-23,175.77,177.99,175.59,176.00,20244
04-Sep-23,177.14,189.00,174.01,178.00,39033
01-Sep-23,175.30,177.20,171.01,177.16,88667
31-Aug-23,178.79,178.90,175.08,178.65,242986
30-Aug-23,179.77,179.77,175.00,178.90,51544
29-Aug-23,176.91,179.88,176.69,179.78,81771
28-Aug-23,180.07,180.07,175.72,176.89,28624
25-Aug-23,179.01,183.00,174.10,178.99,80801
24-Aug-23,180.00,182.32,178.83,182.00,59127
23-Aug-23,176.01,183.00,176.00,181.79,136768
22-Aug-23,176.97,181.00,172.02,180.00,92455
21-Aug-23,177.00,177.00,171.51,175.98,38113
18-Aug-23,180.00,180.00,173.00,177.00,23645
17-Aug-23,172.48,181.00,171.11,181.00,301070
16-Aug-23,171.15,172.95,169.12,172.49,66462
15-Aug-23,171.44,173.26,169.51,171.15,32829
14-Aug-23,169.05,174.96,169.05,173.34,36040
11-Aug-23,171.00,171.26,168.23,171.26,63613
10-Aug-23,170.23,174.00,170.23,173.34,74257
09-Aug-23,171.49,172.00,170.20,170.24,62359
08-Aug-23,175.34,175.35,170.72,171.49,42314
07-Aug-23,175.91,175.91,170.17,171.90,74416
04-Aug-23,172.77,176.00,170.05,175.99,54182
03-Aug-23,172.80,173.88,170.33,172.79,65332
02-Aug-23,176.99,176.99,165.75,172.80,124965
01-Aug-23,174.00,178.36,173.00,176.99,41956
31-Jul-23,175.51,179.88,170.27,178.49,31364
28-Jul-23,175.88,175.89,172.00,175.49,40902
27-Jul-23,170.59,175.00,170.30,175.00,65200
26-Jul-23,171.49,176.00,171.49,172.64,59795
25-Jul-23,170.03,171.50,170.00,171.39,37328
24-Jul-23,171.51,171.52,169.99,170.02,72626
21-Jul-23,170.65,171.00,168.07,169.90,61307
20-Jul-23,168.19,170.69,168.19,168.97,48757
19-Jul-23,169.68,170.69,168.45,170.01,37482
18-Jul-23,169.85,170.00,169.00,169.72,15423
17-Jul-23,169.78,169.82,168.80,169.00,32990
14-Jul-23,169.81,169.84,166.16,169.78,87347
13-Jul-23,168.95,169.84,165.99,168.32,97310
12-Jul-23,168.96,168.96,167.00,168.95,85985
11-Jul-23,168.99,168.99,167.27,168.00,14316
10-Jul-23,168.00,169.05,167.08,169.04,77911
07-Jul-23,169.19,169.20,165.98,168.00,54780
06-Jul-23,168.93,169.89,168.01,168.02,44098
05-Jul-23,166.00,168.99,166.00,168.69,38304
04-Jul-23,168.00,169.40,165.22,166.34,33087
03-Jul-23,166.00,172.00,164.10,166.98,45292
30-Jun-23,168.49,168.49,165.50,166.00,50038
29-Jun-23,169.27,169.45,152.86,166.47,147443
28-Jun-23,167.50,169.48,167.01,169.28,51774
27-Jun-23,167.60,168.98,167.00,167.50,38379
26-Jun-23,169.50,169.90,166.50,167.50,48662
23-Jun-23,167.99,169.90,163.51,169.23,50373
22-Jun-23,167.00,167.99,162.05,167.99,24181
21-Jun-23,166.00,167.96,160.27,167.96,108811
20-Jun-23,166.00,167.00,165.00,167.00,38610
19-Jun-23,163.02,167.98,161.24,166.00,25109
16-Jun-23,157.09,169.89,157.09,165.00,81307
15-Jun-23,156.81,157.23,155.00,156.02,107489
14-Jun-23,156.99,156.99,153.66,154.30,24983
13-Jun-23,152.00,157.00,152.00,153.22,53166
12-Jun-23,158.00,158.00,149.61,152.00,243291
09-Jun-23,156.80,158.00,156.80,157.50,77288
07-Jun-23,156.99,156.99,151.89,156.80,58086
06-Jun-23,154.94,154.94,153.02,153.50,48699
05-Jun-23,151.50,155.52,150.01,153.37,29871
02-Jun-23,155.23,159.19,149.76,151.50,277269
01-Jun-23,153.40,158.00,153.40,155.23,63397
31-May-23,154.14,154.98,148.25,153.40,96338
30-May-23,158.99,158.99,155.74,155.75,17118
29-May-23,158.96,158.96,158.00,158.93,26758
26-May-23,155.00,157.99,152.69,157.25,233736
25-May-23,153.96,159.00,153.10,157.69,42615
*exoneração de responsabilidade e termos de uso