Cotação atual, histórico e gráfico do papel: GOVE11
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 |
04/11/2024 | 1,50% | 0,84 | 56,92 | 55,62 | 55,62 | 57,03 | 13K | 9 |
01/11/2024 | -0,88% | -0,50 | 56,08 | 56,66 | 56,08 | 56,81 | 11K | 14 |
31/10/2024 | -0,74% | -0,42 | 56,58 | 56,91 | 56,58 | 56,98 | 14K | 7 |
30/10/2024 | -0,40% | -0,23 | 57,00 | 56,96 | 56,96 | 57,23 | 64K | 10 |
29/10/2024 | -0,33% | -0,19 | 57,23 | 57,39 | 57,12 | 57,50 | 139K | 23 |
28/10/2024 | 0,91% | 0,52 | 57,42 | 56,22 | 56,22 | 57,80 | 86K | 12 |
25/10/2024 | 0,32% | 0,18 | 56,90 | 56,81 | 56,58 | 57,72 | 603K | 20 |
|
24/10/2024 | 0,19% | 0,11 | 56,72 | 57,39 | 56,36 | 57,40 | 5K | 9 |
23/10/2024 | -0,12% | -0,07 | 56,61 | 56,50 | 56,50 | 56,61 | 2K | 2 |
22/10/2024 | -0,30% | -0,17 | 56,68 | 56,85 | 56,43 | 56,85 | 22K | 10 |
21/10/2024 | -0,18% | -0,10 | 56,85 | 57,42 | 56,46 | 57,42 | 24K | 10 |
18/10/2024 | -0,40% | -0,23 | 56,95 | 56,99 | 56,93 | 57,11 | 6K | 7 |
17/10/2024 | -0,56% | -0,32 | 57,18 | 56,98 | 56,43 | 57,18 | 6K | 7 |
16/10/2024 | 0,35% | 0,20 | 57,50 | 56,74 | 56,74 | 57,66 | 1K | 5 |
15/10/2024 | 0,26% | 0,15 | 57,30 | 57,30 | 57,30 | 57,30 | 3K | 1 |
14/10/2024 | 0,79% | 0,45 | 57,15 | 56,77 | 56,77 | 57,29 | 7K | 5 |
11/10/2024 | -0,18% | -0,10 | 56,70 | 56,59 | 56,59 | 56,88 | 34K | 7 |
10/10/2024 | 0,26% | 0,15 | 56,80 | 57,07 | 56,80 | 57,07 | 32K | 6 |
09/10/2024 | -1,17% | -0,67 | 56,65 | 57,90 | 56,65 | 57,90 | 13K | 6 |
08/10/2024 | -0,40% | -0,23 | 57,32 | 57,36 | 57,32 | 57,36 | 11K | 2 |
07/10/2024 | -0,05% | -0,03 | 57,55 | 57,67 | 57,55 | 57,67 | 2K | 3 |
04/10/2024 | 0,31% | 0,18 | 57,58 | 57,54 | 57,54 | 57,58 | 22K | 5 |
03/10/2024 | -1,20% | -0,70 | 57,40 | 57,54 | 57,40 | 57,57 | 18K | 5 |
02/10/2024 | -0,02% | -0,01 | 58,10 | 58,11 | 58,10 | 58,77 | 9K | 6 |
01/10/2024 | 1,15% | 0,66 | 58,11 | 57,00 | 57,00 | 58,11 | 15K | 6 |
30/09/2024 | -1,07% | -0,62 | 57,45 | 58,07 | 57,45 | 58,07 | 27K | 8 |
27/09/2024 | 0,02% | 0,01 | 58,07 | 58,65 | 57,97 | 58,65 | 20K | 10 |
26/09/2024 | 0,94% | 0,54 | 58,06 | 58,01 | 57,93 | 58,12 | 3K | 4 |
25/09/2024 | -0,45% | -0,26 | 57,52 | 57,61 | 57,51 | 57,61 | 5K | 3 |
24/09/2024 | 1,16% | 0,66 | 57,78 | 57,78 | 57,62 | 58,03 | 4K | 5 |
23/09/2024 | -0,38% | -0,22 | 57,12 | 57,34 | 57,02 | 57,85 | 18K | 8 |
20/09/2024 | -1,66% | -0,97 | 57,34 | 57,94 | 57,34 | 57,94 | 13K | 4 |
19/09/2024 | -0,19% | -0,11 | 58,31 | 58,63 | 58,31 | 58,63 | 1K | 4 |
18/09/2024 | -0,87% | -0,51 | 58,42 | 57,76 | 57,76 | 58,89 | 160K | 9 |
17/09/2024 | -0,25% | -0,15 | 58,93 | 59,01 | 58,80 | 59,01 | 13K | 6 |
16/09/2024 | 0,05% | 0,03 | 59,08 | 58,44 | 58,44 | 59,30 | 4K | 11 |
13/09/2024 | 0,96% | 0,56 | 59,05 | 59,11 | 59,05 | 59,13 | 4K | 6 |
12/09/2024 | -0,48% | -0,28 | 58,49 | 58,77 | 58,49 | 58,77 | 15K | 7 |
11/09/2024 | 0,29% | 0,17 | 58,77 | 58,83 | 58,77 | 58,83 | 25K | 2 |
10/09/2024 | -0,75% | -0,44 | 58,60 | 58,54 | 58,54 | 58,60 | 20K | 2 |
09/09/2024 | 0,54% | 0,32 | 59,04 | 58,72 | 58,72 | 59,06 | 3K | 8 |
06/09/2024 | -1,41% | -0,84 | 58,72 | 59,70 | 58,72 | 59,71 | 7K | 8 |
05/09/2024 | 0,29% | 0,17 | 59,56 | 59,63 | 59,56 | 59,80 | 10K | 5 |
04/09/2024 | 1,23% | 0,72 | 59,39 | 59,21 | 59,21 | 59,63 | 9K | 6 |
03/09/2024 | -0,32% | -0,19 | 58,67 | 58,24 | 58,24 | 58,96 | 13K | 9 |
02/09/2024 | -0,78% | -0,46 | 58,86 | 59,38 | 58,86 | 59,38 | 24K | 11 |
30/08/2024 | -0,07% | -0,04 | 59,32 | 59,32 | 59,32 | 59,32 | 237 | 1 |
29/08/2024 | -1,05% | -0,63 | 59,36 | 59,78 | 59,36 | 59,78 | 13K | 5 |
28/08/2024 | 0,55% | 0,33 | 59,99 | 59,62 | 59,62 | 59,99 | 3K | 5 |
27/08/2024 | -0,28% | -0,17 | 59,66 | 59,20 | 59,20 | 59,97 | 8K | 10 |
26/08/2024 | 1,24% | 0,73 | 59,83 | 58,71 | 58,71 | 59,93 | 35K | 11 |
23/08/2024 | 0,22% | 0,13 | 59,10 | 59,50 | 59,10 | 59,50 | 32K | 5 |
22/08/2024 | -0,81% | -0,48 | 58,97 | 59,27 | 58,97 | 59,27 | 33K | 5 |
21/08/2024 | 0,17% | 0,10 | 59,45 | 58,96 | 58,96 | 59,72 | 61K | 12 |
20/08/2024 | 0,36% | 0,21 | 59,35 | 59,44 | 59,20 | 59,51 | 59K | 9 |
19/08/2024 | 1,27% | 0,74 | 59,14 | 58,11 | 58,11 | 59,35 | 26K | 8 |
16/08/2024 | -0,26% | -0,15 | 58,40 | 59,14 | 58,40 | 59,14 | 16K | 10 |
15/08/2024 | 0,69% | 0,40 | 58,55 | 58,50 | 58,50 | 58,85 | 16K | 6 |
14/08/2024 | 0,69% | 0,40 | 58,15 | 57,74 | 57,74 | 58,16 | 47K | 6 |
13/08/2024 | 0,40% | 0,23 | 57,75 | 57,52 | 57,52 | 58,15 | 23K | 11 |
12/08/2024 | 0,82% | 0,47 | 57,52 | 57,05 | 57,05 | 57,56 | 33K | 14 |
09/08/2024 | 1,42% | 0,80 | 57,05 | 56,53 | 56,49 | 57,05 | 17K | 7 |
08/08/2024 | 1,33% | 0,74 | 56,25 | 56,04 | 56,04 | 56,25 | 3K | 4 |
07/08/2024 | 0,74% | 0,41 | 55,51 | 55,63 | 55,44 | 55,63 | 6K | 5 |
06/08/2024 | 0,82% | 0,45 | 55,10 | 54,64 | 54,64 | 55,10 | 5K | 6 |
05/08/2024 | -0,36% | -0,20 | 54,65 | 55,10 | 53,10 | 55,10 | 30K | 16 |
02/08/2024 | -1,26% | -0,70 | 54,85 | 56,11 | 54,85 | 56,11 | 26K | 10 |
01/08/2024 | -0,70% | -0,39 | 55,55 | 55,11 | 55,11 | 56,23 | 3K | 4 |
31/07/2024 | 1,21% | 0,67 | 55,94 | 55,70 | 55,70 | 55,94 | 893 | 3 |
30/07/2024 | -0,47% | -0,26 | 55,27 | 55,29 | 55,22 | 55,29 | 3K | 5 |
29/07/2024 | -0,43% | -0,24 | 55,53 | 56,70 | 55,44 | 56,70 | 2K | 10 |
26/07/2024 | 1,07% | 0,59 | 55,77 | 56,00 | 54,40 | 56,00 | 15K | 10 |
25/07/2024 | -0,11% | -0,06 | 55,18 | 55,80 | 55,03 | 55,80 | 10K | 8 |
24/07/2024 | -0,47% | -0,26 | 55,24 | 55,29 | 55,24 | 55,51 | 369K | 9 |
23/07/2024 | -1,09% | -0,61 | 55,50 | 55,81 | 55,50 | 55,81 | 780 | 4 |
22/07/2024 | -0,02% | -0,01 | 56,11 | 55,02 | 55,02 | 56,12 | 6K | 9 |
19/07/2024 | 0,34% | 0,19 | 56,12 | 56,00 | 56,00 | 56,12 | 168 | 2 |
18/07/2024 | -1,31% | -0,74 | 55,93 | 56,61 | 55,93 | 56,61 | 657K | 10 |
16/07/2024 | -0,02% | -0,01 | 56,67 | 56,58 | 56,49 | 56,67 | 9K | 4 |
15/07/2024 | 0,50% | 0,28 | 56,68 | 55,80 | 55,80 | 56,68 | 25K | 11 |
12/07/2024 | 0,50% | 0,28 | 56,40 | 56,31 | 56,31 | 56,52 | 5K | 5 |
11/07/2024 | 0,75% | 0,42 | 56,12 | 56,07 | 56,07 | 56,12 | 8K | 3 |
10/07/2024 | 0,09% | 0,05 | 55,70 | 55,30 | 55,30 | 56,05 | 5K | 8 |
09/07/2024 | 0,25% | 0,14 | 55,65 | 55,52 | 55,52 | 55,73 | 7K | 7 |
08/07/2024 | 0,47% | 0,26 | 55,51 | 55,20 | 55,20 | 55,51 | 7K | 7 |
05/07/2024 | 0,09% | 0,05 | 55,25 | 54,55 | 54,55 | 55,43 | 8K | 6 |
04/07/2024 | 0,64% | 0,35 | 55,20 | 55,30 | 55,20 | 55,40 | 9K | 8 |
03/07/2024 | 0,73% | 0,40 | 54,85 | 55,15 | 54,85 | 55,23 | 10K | 6 |
02/07/2024 | 0,83% | 0,45 | 54,45 | 54,45 | 54,45 | 54,45 | 4K | 1 |
01/07/2024 | -0,37% | -0,20 | 54,00 | 54,25 | 54,00 | 54,70 | 12K | 12 |
28/06/2024 | -0,18% | -0,10 | 54,20 | 54,21 | 54,16 | 54,25 | 16K | 5 |
27/06/2024 | 1,50% | 0,80 | 54,30 | 53,97 | 53,97 | 54,32 | 16K | 5 |
26/06/2024 | -0,15% | -0,08 | 53,50 | 52,60 | 52,60 | 53,50 | 7K | 4 |
25/06/2024 | 0,06% | 0,03 | 53,58 | 54,15 | 53,56 | 54,15 | 2K | 5 |
24/06/2024 | 0,87% | 0,46 | 53,55 | 52,11 | 52,11 | 53,64 | 13K | 12 |
21/06/2024 | 0,36% | 0,19 | 53,09 | 53,01 | 52,95 | 53,09 | 19K | 7 |
20/06/2024 | 0,63% | 0,33 | 52,90 | 52,10 | 52,10 | 53,10 | 2K | 6 |
19/06/2024 | 0,81% | 0,42 | 52,57 | 51,40 | 51,40 | 52,57 | 6K | 5 |
18/06/2024 | -0,02% | -0,01 | 52,15 | 52,16 | 52,15 | 52,31 | 7K | 5 |
17/06/2024 | -0,08% | -0,04 | 52,16 | 52,08 | 52,08 | 52,22 | 10K | 5 |
14/06/2024 | 0,00% | 0,00 | 52,20 | 52,28 | 51,91 | 52,37 | 13K | 16 |
13/06/2024 | -0,57% | -0,30 | 52,20 | 51,50 | 51,50 | 52,38 | 20K | 4 |
12/06/2024 | -1,13% | -0,60 | 52,50 | 52,71 | 52,26 | 53,19 | 81K | 10 |
11/06/2024 | 0,76% | 0,40 | 53,10 | 52,91 | 52,91 | 53,19 | 51K | 3 |
10/06/2024 | 0,00% | 0,00 | 52,70 | 53,00 | 52,70 | 53,00 | 10K | 6 |
07/06/2024 | -0,79% | -0,42 | 52,70 | 53,08 | 52,70 | 53,08 | 23K | 3 |
05/06/2024 | -0,24% | -0,13 | 53,12 | 53,36 | 53,06 | 53,38 | 45K | 8 |
04/06/2024 | -0,19% | -0,10 | 53,25 | 53,00 | 53,00 | 53,25 | 11K | 4 |
03/06/2024 | -0,22% | -0,12 | 53,35 | 53,31 | 53,22 | 53,52 | 11K | 10 |
31/05/2024 | -0,48% | -0,26 | 53,47 | 53,73 | 53,47 | 54,03 | 4K | 9 |
29/05/2024 | -0,50% | -0,27 | 53,73 | 53,65 | 53,65 | 53,73 | 14K | 3 |
28/05/2024 | -0,63% | -0,34 | 54,00 | 54,10 | 54,00 | 54,61 | 11K | 7 |
27/05/2024 | 0,17% | 0,09 | 54,34 | 54,25 | 54,24 | 54,42 | 198K | 22 |
24/05/2024 | -0,29% | -0,16 | 54,25 | 54,45 | 54,25 | 54,55 | 214K | 5 |
23/05/2024 | -1,07% | -0,59 | 54,41 | 54,10 | 54,10 | 54,55 | 2K | 5 |
22/05/2024 | -1,08% | -0,60 | 55,00 | 55,13 | 55,00 | 55,13 | 2K | 3 |
21/05/2024 | -0,27% | -0,15 | 55,60 | 55,78 | 55,60 | 55,79 | 5K | 3 |
20/05/2024 | -0,45% | -0,25 | 55,75 | 55,03 | 55,03 | 55,76 | 7K | 4 |
17/05/2024 | 0,00% | 0,00 | 56,00 | 56,00 | 55,97 | 56,09 | 2K | 6 |
16/05/2024 | 0,18% | 0,10 | 56,00 | 55,90 | 55,90 | 56,18 | 30K | 8 |
15/05/2024 | -0,45% | -0,25 | 55,90 | 56,15 | 55,61 | 56,15 | 63K | 11 |
14/05/2024 | -0,09% | -0,05 | 56,15 | 56,20 | 56,15 | 56,33 | 2M | 19 |
13/05/2024 | 0,90% | 0,50 | 56,20 | 55,30 | 55,30 | 56,30 | 35K | 10 |
10/05/2024 | -0,71% | -0,40 | 55,70 | 56,42 | 55,70 | 56,42 | 10K | 4 |
09/05/2024 | -0,88% | -0,50 | 56,10 | 55,91 | 55,91 | 56,15 | 12K | 5 |
08/05/2024 | 0,35% | 0,20 | 56,60 | 55,50 | 55,50 | 56,76 | 3M | 40 |
07/05/2024 | 0,53% | 0,30 | 56,40 | 56,47 | 56,40 | 56,59 | 9K | 8 |
06/05/2024 | -0,09% | -0,05 | 56,10 | 56,34 | 56,10 | 56,52 | 38K | 13 |
03/05/2024 | 1,08% | 0,60 | 56,15 | 56,00 | 56,00 | 56,28 | 6K | 7 |
02/05/2024 | 0,96% | 0,53 | 55,55 | 55,01 | 55,01 | 55,64 | 7K | 8 |
30/04/2024 | -1,22% | -0,68 | 55,02 | 55,70 | 55,02 | 55,70 | 17K | 5 |
29/04/2024 | 0,36% | 0,20 | 55,70 | 54,70 | 54,70 | 55,73 | 18K | 12 |
26/04/2024 | 2,02% | 1,10 | 55,50 | 54,93 | 54,93 | 55,50 | 332 | 3 |
25/04/2024 | - | - | 54,40 | 54,48 | 54,26 | 54,48 | 31K | 4 |
Date,Open,High,Low,Close,Volume
04-Nov-24,55.62,57.03,55.62,56.92,12977
01-Nov-24,56.66,56.81,56.08,56.08,10556
31-Oct-24,56.91,56.98,56.58,56.58,14451
30-Oct-24,56.96,57.23,56.96,57.00,64498
29-Oct-24,57.39,57.50,57.12,57.23,138966
28-Oct-24,56.22,57.80,56.22,57.42,85956
25-Oct-24,56.81,57.72,56.58,56.90,602797
24-Oct-24,57.39,57.40,56.36,56.72,5086
23-Oct-24,56.50,56.61,56.50,56.61,2377
22-Oct-24,56.85,56.85,56.43,56.68,21818
21-Oct-24,57.42,57.42,56.46,56.85,23844
18-Oct-24,56.99,57.11,56.93,56.95,6438
17-Oct-24,56.98,57.18,56.43,57.18,5597
16-Oct-24,56.74,57.66,56.74,57.50,1146
15-Oct-24,57.30,57.30,57.30,57.30,2693
14-Oct-24,56.77,57.29,56.77,57.15,7012
11-Oct-24,56.59,56.88,56.59,56.70,34130
10-Oct-24,57.07,57.07,56.80,56.80,32264
09-Oct-24,57.90,57.90,56.65,56.65,12590
08-Oct-24,57.36,57.36,57.32,57.32,10719
07-Oct-24,57.67,57.67,57.55,57.55,1842
04-Oct-24,57.54,57.58,57.54,57.58,21520
03-Oct-24,57.54,57.57,57.40,57.40,18288
02-Oct-24,58.11,58.77,58.10,58.10,8841
01-Oct-24,57.00,58.11,57.00,58.11,14656
30-Sep-24,58.07,58.07,57.45,57.45,26784
27-Sep-24,58.65,58.65,57.97,58.07,19753
26-Sep-24,58.01,58.12,57.93,58.06,2958
25-Sep-24,57.61,57.61,57.51,57.52,5118
24-Sep-24,57.78,58.03,57.62,57.78,4159
23-Sep-24,57.34,57.85,57.02,57.12,18176
20-Sep-24,57.94,57.94,57.34,57.34,12904
19-Sep-24,58.63,58.63,58.31,58.31,1344
18-Sep-24,57.76,58.89,57.76,58.42,160181
17-Sep-24,59.01,59.01,58.80,58.93,13024
16-Sep-24,58.44,59.30,58.44,59.08,4258
13-Sep-24,59.11,59.13,59.05,59.05,3603
12-Sep-24,58.77,58.77,58.49,58.49,14763
11-Sep-24,58.83,58.83,58.77,58.77,25349
10-Sep-24,58.54,58.60,58.54,58.60,20040
09-Sep-24,58.72,59.06,58.72,59.04,2949
06-Sep-24,59.70,59.71,58.72,58.72,6721
05-Sep-24,59.63,59.80,59.56,59.56,9715
04-Sep-24,59.21,59.63,59.21,59.39,8842
03-Sep-24,58.24,58.96,58.24,58.67,13175
02-Sep-24,59.38,59.38,58.86,58.86,24397
30-Aug-24,59.32,59.32,59.32,59.32,237
29-Aug-24,59.78,59.78,59.36,59.36,13358
28-Aug-24,59.62,59.99,59.62,59.99,2873
27-Aug-24,59.20,59.97,59.20,59.66,7831
26-Aug-24,58.71,59.93,58.71,59.83,34595
23-Aug-24,59.50,59.50,59.10,59.10,31624
22-Aug-24,59.27,59.27,58.97,58.97,33367
21-Aug-24,58.96,59.72,58.96,59.45,61372
20-Aug-24,59.44,59.51,59.20,59.35,58926
19-Aug-24,58.11,59.35,58.11,59.14,25616
16-Aug-24,59.14,59.14,58.40,58.40,16067
15-Aug-24,58.50,58.85,58.50,58.55,16389
14-Aug-24,57.74,58.16,57.74,58.15,46899
13-Aug-24,57.52,58.15,57.52,57.75,22847
12-Aug-24,57.05,57.56,57.05,57.52,32924
09-Aug-24,56.53,57.05,56.49,57.05,17021
08-Aug-24,56.04,56.25,56.04,56.25,2584
07-Aug-24,55.63,55.63,55.44,55.51,6170
06-Aug-24,54.64,55.10,54.64,55.10,4513
05-Aug-24,55.10,55.10,53.10,54.65,30280
02-Aug-24,56.11,56.11,54.85,54.85,26370
01-Aug-24,55.11,56.23,55.11,55.55,3445
31-Jul-24,55.70,55.94,55.70,55.94,893
30-Jul-24,55.29,55.29,55.22,55.27,2542
29-Jul-24,56.70,56.70,55.44,55.53,2500
26-Jul-24,56.00,56.00,54.40,55.77,14637
25-Jul-24,55.80,55.80,55.03,55.18,10298
24-Jul-24,55.29,55.51,55.24,55.24,369438
23-Jul-24,55.81,55.81,55.50,55.50,780
22-Jul-24,55.02,56.12,55.02,56.11,6497
19-Jul-24,56.00,56.12,56.00,56.12,168
18-Jul-24,56.61,56.61,55.93,55.93,657465
16-Jul-24,56.58,56.67,56.49,56.67,9113
15-Jul-24,55.80,56.68,55.80,56.68,25298
12-Jul-24,56.31,56.52,56.31,56.40,4567
11-Jul-24,56.07,56.12,56.07,56.12,8247
10-Jul-24,55.30,56.05,55.30,55.70,4679
09-Jul-24,55.52,55.73,55.52,55.65,6739
08-Jul-24,55.20,55.51,55.20,55.51,7369
05-Jul-24,54.55,55.43,54.55,55.25,8059
04-Jul-24,55.30,55.40,55.20,55.20,8894
03-Jul-24,55.15,55.23,54.85,54.85,9761
02-Jul-24,54.45,54.45,54.45,54.45,4083
01-Jul-24,54.25,54.70,54.00,54.00,12205
28-Jun-24,54.21,54.25,54.16,54.20,16054
27-Jun-24,53.97,54.32,53.97,54.30,16160
26-Jun-24,52.60,53.50,52.60,53.50,6575
25-Jun-24,54.15,54.15,53.56,53.58,1984
24-Jun-24,52.11,53.64,52.11,53.55,13155
21-Jun-24,53.01,53.09,52.95,53.09,18921
20-Jun-24,52.10,53.10,52.10,52.90,1846
19-Jun-24,51.40,52.57,51.40,52.57,6456
18-Jun-24,52.16,52.31,52.15,52.15,6625
17-Jun-24,52.08,52.22,52.08,52.16,10010
14-Jun-24,52.28,52.37,51.91,52.20,13454
13-Jun-24,51.50,52.38,51.50,52.20,19579
12-Jun-24,52.71,53.19,52.26,52.50,81109
11-Jun-24,52.91,53.19,52.91,53.10,51140
10-Jun-24,53.00,53.00,52.70,52.70,10301
07-Jun-24,53.08,53.08,52.70,52.70,22879
05-Jun-24,53.36,53.38,53.06,53.12,44950
04-Jun-24,53.00,53.25,53.00,53.25,10558
03-Jun-24,53.31,53.52,53.22,53.35,10829
31-May-24,53.73,54.03,53.47,53.47,4070
29-May-24,53.65,53.73,53.65,53.73,14284
28-May-24,54.10,54.61,54.00,54.00,10756
27-May-24,54.25,54.42,54.24,54.34,197524
24-May-24,54.45,54.55,54.25,54.25,213770
23-May-24,54.10,54.55,54.10,54.41,2451
22-May-24,55.13,55.13,55.00,55.00,2094
21-May-24,55.78,55.79,55.60,55.60,4791
20-May-24,55.03,55.76,55.03,55.75,6630
17-May-24,56.00,56.09,55.97,56.00,2353
16-May-24,55.90,56.18,55.90,56.00,30318
15-May-24,56.15,56.15,55.61,55.90,62854
14-May-24,56.20,56.33,56.15,56.15,1505001
13-May-24,55.30,56.30,55.30,56.20,35104
10-May-24,56.42,56.42,55.70,55.70,10013
09-May-24,55.91,56.15,55.91,56.10,11864
08-May-24,55.50,56.76,55.50,56.60,3158161
07-May-24,56.47,56.59,56.40,56.40,9096
06-May-24,56.34,56.52,56.10,56.10,37547
03-May-24,56.00,56.28,56.00,56.15,6066
02-May-24,55.01,55.64,55.01,55.55,7277
30-Apr-24,55.70,55.70,55.02,55.02,17147
29-Apr-24,54.70,55.73,54.70,55.70,18426
26-Apr-24,54.93,55.50,54.93,55.50,332
25-Apr-24,54.48,54.48,54.26,54.40,30942
*exoneração de responsabilidade e termos de uso