Cotação atual, histórico e gráfico do papel: GTWR11
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 |
| 29/11/2023 | 0,06% | 0,05 | 82,19 | 81,96 | 81,90 | 83,01 | 1M | 3.536 |
| 28/11/2023 | 0,17% | 0,14 | 82,14 | 82,00 | 81,75 | 82,24 | 1M | 2.203 |
| 27/11/2023 | 0,26% | 0,21 | 82,00 | 81,99 | 80,99 | 82,24 | 1M | 3.027 |
| 24/11/2023 | 0,48% | 0,39 | 81,79 | 81,40 | 81,25 | 82,00 | 659K | 2.569 |
| 23/11/2023 | 0,21% | 0,17 | 81,40 | 81,00 | 80,80 | 81,48 | 1M | 2.071 |
| 22/11/2023 | -1,20% | -0,99 | 81,23 | 81,90 | 80,59 | 82,21 | 795K | 1.103 |
| 21/11/2023 | 0,43% | 0,35 | 82,22 | 81,87 | 81,50 | 82,49 | 833K | 1.386 |
| 20/11/2023 | 0,66% | 0,54 | 81,87 | 81,73 | 80,11 | 81,95 | 1M | 1.966 |
| 17/11/2023 | 1,24% | 1,00 | 81,33 | 80,33 | 80,33 | 81,41 | 488K | 1.154 |
| 16/11/2023 | -0,81% | -0,66 | 80,33 | 81,25 | 80,02 | 81,25 | 1M | 3.852 |
| 14/11/2023 | 0,48% | 0,39 | 80,99 | 80,60 | 80,50 | 80,99 | 821K | 1.544 |
|
|
| 13/11/2023 | 0,81% | 0,65 | 80,60 | 80,00 | 79,83 | 81,00 | 919K | 3.033 |
| 10/11/2023 | -0,30% | -0,24 | 79,95 | 80,25 | 79,90 | 80,85 | 1M | 3.194 |
| 09/11/2023 | -0,27% | -0,22 | 80,19 | 80,41 | 79,89 | 80,74 | 876K | 933 |
| 08/11/2023 | -0,58% | -0,47 | 80,41 | 80,51 | 79,90 | 80,98 | 2M | 1.696 |
| 07/11/2023 | 0,65% | 0,52 | 80,88 | 80,36 | 79,99 | 80,92 | 1M | 3.617 |
| 06/11/2023 | -0,09% | -0,07 | 80,36 | 80,87 | 79,17 | 80,88 | 973K | 1.337 |
| 03/11/2023 | 0,16% | 0,13 | 80,43 | 79,90 | 79,90 | 80,50 | 555K | 1.017 |
| 01/11/2023 | -0,86% | -0,70 | 80,30 | 80,25 | 79,86 | 80,50 | 835K | 737 |
| 31/10/2023 | 0,51% | 0,41 | 81,00 | 80,59 | 80,01 | 81,00 | 820K | 1.719 |
| 30/10/2023 | 0,72% | 0,58 | 80,59 | 80,02 | 80,02 | 80,75 | 868K | 1.888 |
| 27/10/2023 | 0,04% | 0,03 | 80,01 | 80,90 | 79,87 | 81,00 | 1M | 3.106 |
| 26/10/2023 | 0,28% | 0,22 | 79,98 | 79,75 | 79,51 | 80,00 | 712K | 979 |
| 25/10/2023 | -0,67% | -0,54 | 79,76 | 80,25 | 79,51 | 80,50 | 1M | 2.420 |
| 24/10/2023 | 0,38% | 0,30 | 80,30 | 80,00 | 79,85 | 80,47 | 2M | 865 |
| 23/10/2023 | -0,46% | -0,37 | 80,00 | 80,37 | 79,70 | 80,49 | 948K | 2.295 |
| 20/10/2023 | 0,26% | 0,21 | 80,37 | 79,89 | 79,74 | 81,70 | 3M | 7.235 |
| 19/10/2023 | -0,42% | -0,34 | 80,16 | 80,50 | 79,80 | 80,50 | 1M | 1.967 |
| 18/10/2023 | -0,85% | -0,69 | 80,50 | 81,19 | 80,06 | 81,47 | 796K | 1.561 |
| 17/10/2023 | -0,99% | -0,81 | 81,19 | 82,25 | 80,80 | 82,25 | 1M | 2.131 |
| 16/10/2023 | -0,67% | -0,55 | 82,00 | 82,37 | 81,84 | 82,70 | 719K | 2.016 |
| 13/10/2023 | 0,06% | 0,05 | 82,55 | 82,60 | 82,30 | 82,99 | 998K | 3.591 |
| 11/10/2023 | -0,23% | -0,19 | 82,50 | 82,70 | 82,25 | 82,95 | 894K | 3.678 |
| 10/10/2023 | -0,90% | -0,75 | 82,69 | 83,43 | 82,34 | 83,50 | 1M | 2.487 |
| 09/10/2023 | -1,23% | -1,04 | 83,44 | 84,96 | 82,80 | 84,96 | 1M | 2.547 |
| 06/10/2023 | 1,19% | 0,99 | 84,48 | 83,00 | 82,90 | 85,00 | 3M | 4.882 |
| 05/10/2023 | -0,24% | -0,20 | 83,49 | 83,45 | 83,00 | 83,69 | 236K | 748 |
| 04/10/2023 | 0,83% | 0,69 | 83,69 | 83,00 | 82,76 | 84,50 | 1M | 2.503 |
| 03/10/2023 | -0,22% | -0,18 | 83,00 | 83,18 | 82,40 | 83,50 | 548K | 978 |
| 02/10/2023 | -0,96% | -0,81 | 83,18 | 83,42 | 82,75 | 84,00 | 932K | 2.454 |
| 29/09/2023 | -1,48% | -1,26 | 83,99 | 85,48 | 83,55 | 85,49 | 3M | 4.840 |
| 28/09/2023 | 2,10% | 1,75 | 85,25 | 83,76 | 83,32 | 85,25 | 1M | 3.073 |
| 27/09/2023 | -0,56% | -0,47 | 83,50 | 83,96 | 82,87 | 83,96 | 679K | 1.287 |
| 26/09/2023 | -0,04% | -0,03 | 83,97 | 83,41 | 83,40 | 84,00 | 709K | 1.346 |
| 25/09/2023 | 0,00% | 0,00 | 84,00 | 84,00 | 83,41 | 84,00 | 574K | 1.159 |
| 22/09/2023 | 0,17% | 0,14 | 84,00 | 84,41 | 83,36 | 84,75 | 1M | 3.366 |
| 21/09/2023 | -0,20% | -0,17 | 83,86 | 84,05 | 83,31 | 84,51 | 2M | 2.201 |
| 20/09/2023 | -0,37% | -0,31 | 84,03 | 84,46 | 83,75 | 84,46 | 944K | 2.349 |
| 19/09/2023 | -0,74% | -0,63 | 84,34 | 84,97 | 83,93 | 85,28 | 2M | 1.980 |
| 18/09/2023 | -0,13% | -0,11 | 84,97 | 85,00 | 84,55 | 85,49 | 1M | 2.711 |
| 15/09/2023 | 0,09% | 0,08 | 85,08 | 85,54 | 84,26 | 86,51 | 3M | 5.964 |
| 14/09/2023 | -0,25% | -0,21 | 85,00 | 85,23 | 83,60 | 86,25 | 1M | 1.248 |
| 13/09/2023 | 1,16% | 0,98 | 85,21 | 84,33 | 84,15 | 85,53 | 895K | 2.024 |
| 12/09/2023 | -0,85% | -0,72 | 84,23 | 84,95 | 83,86 | 85,47 | 1M | 1.323 |
| 11/09/2023 | -0,57% | -0,49 | 84,95 | 85,27 | 84,90 | 85,74 | 1M | 3.023 |
| 08/09/2023 | -0,88% | -0,76 | 85,44 | 86,40 | 84,80 | 86,45 | 2M | 4.092 |
| 06/09/2023 | 0,01% | 0,01 | 86,20 | 86,19 | 85,50 | 86,40 | 692K | 1.214 |
| 05/09/2023 | 0,00% | 0,00 | 86,19 | 86,19 | 85,11 | 86,19 | 880K | 1.386 |
| 04/09/2023 | -0,29% | -0,25 | 86,19 | 86,45 | 85,75 | 86,45 | 663K | 534 |
| 01/09/2023 | -0,63% | -0,55 | 86,44 | 86,80 | 86,25 | 87,49 | 1M | 1.754 |
| 31/08/2023 | 0,45% | 0,39 | 86,99 | 86,57 | 86,51 | 87,00 | 422K | 1.556 |
| 30/08/2023 | 0,22% | 0,19 | 86,60 | 86,68 | 86,25 | 87,00 | 869K | 2.829 |
| 29/08/2023 | -0,07% | -0,06 | 86,41 | 86,40 | 86,01 | 86,95 | 680K | 1.249 |
| 28/08/2023 | -0,94% | -0,82 | 86,47 | 87,30 | 86,00 | 87,50 | 1M | 1.654 |
| 25/08/2023 | 1,50% | 1,29 | 87,29 | 86,00 | 85,77 | 87,44 | 995K | 6.269 |
| 24/08/2023 | -0,31% | -0,27 | 86,00 | 86,27 | 85,66 | 86,77 | 424K | 533 |
| 23/08/2023 | 0,01% | 0,01 | 86,27 | 86,25 | 86,00 | 86,99 | 890K | 2.099 |
| 22/08/2023 | -0,05% | -0,04 | 86,26 | 86,30 | 85,76 | 86,40 | 783K | 904 |
| 21/08/2023 | 0,01% | 0,01 | 86,30 | 85,70 | 84,99 | 86,30 | 2M | 1.910 |
| 18/08/2023 | 0,08% | 0,07 | 86,29 | 86,24 | 85,76 | 86,35 | 1M | 4.064 |
| 17/08/2023 | 1,09% | 0,93 | 86,22 | 85,29 | 85,02 | 86,55 | 921K | 873 |
| 16/08/2023 | 0,65% | 0,55 | 85,29 | 84,74 | 84,02 | 85,40 | 2M | 2.189 |
| 15/08/2023 | 1,21% | 1,01 | 84,74 | 83,73 | 83,73 | 84,75 | 2M | 1.972 |
| 14/08/2023 | 0,40% | 0,33 | 83,73 | 83,00 | 83,00 | 83,90 | 661K | 1.828 |
| 11/08/2023 | 1,25% | 1,03 | 83,40 | 82,90 | 82,50 | 83,50 | 688K | 2.013 |
| 10/08/2023 | 0,46% | 0,38 | 82,37 | 82,25 | 82,13 | 82,71 | 658K | 2.023 |
| 09/08/2023 | -1,10% | -0,91 | 81,99 | 82,96 | 81,62 | 82,96 | 1M | 2.427 |
| 08/08/2023 | -0,72% | -0,60 | 82,90 | 83,49 | 82,30 | 83,59 | 1M | 4.583 |
| 07/08/2023 | -0,42% | -0,35 | 83,50 | 83,57 | 83,05 | 83,82 | 715K | 1.402 |
| 04/08/2023 | -0,05% | -0,04 | 83,85 | 83,90 | 83,55 | 83,90 | 925K | 2.109 |
| 03/08/2023 | 0,62% | 0,52 | 83,89 | 83,94 | 83,50 | 83,94 | 703K | 1.077 |
| 02/08/2023 | -1,44% | -1,22 | 83,37 | 84,55 | 82,89 | 84,55 | 2M | 1.159 |
| 01/08/2023 | 0,71% | 0,60 | 84,59 | 83,98 | 83,25 | 84,74 | 2M | 2.109 |
| 31/07/2023 | 0,00% | 0,00 | 83,99 | 84,00 | 83,27 | 84,99 | 1M | 2.840 |
| 28/07/2023 | 0,77% | 0,64 | 83,99 | 83,40 | 83,20 | 83,99 | 1M | 2.265 |
| 27/07/2023 | -0,17% | -0,14 | 83,35 | 83,59 | 83,10 | 83,59 | 397K | 911 |
| 26/07/2023 | 0,29% | 0,24 | 83,49 | 83,40 | 83,05 | 83,49 | 613K | 1.715 |
| 25/07/2023 | -0,42% | -0,35 | 83,25 | 83,60 | 83,01 | 83,60 | 800K | 991 |
| 24/07/2023 | 0,12% | 0,10 | 83,60 | 83,50 | 83,00 | 83,60 | 988K | 685 |
| 21/07/2023 | 0,60% | 0,50 | 83,50 | 83,18 | 83,00 | 83,73 | 724K | 1.348 |
| 20/07/2023 | -0,93% | -0,78 | 83,00 | 83,79 | 82,94 | 83,80 | 563K | 963 |
| 19/07/2023 | 0,35% | 0,29 | 83,78 | 83,48 | 83,45 | 83,80 | 576K | 928 |
| 18/07/2023 | -0,30% | -0,25 | 83,49 | 83,74 | 83,21 | 83,98 | 587K | 1.167 |
| 17/07/2023 | 0,90% | 0,75 | 83,74 | 82,99 | 82,99 | 84,00 | 739K | 1.793 |
| 14/07/2023 | -0,14% | -0,12 | 82,99 | 83,47 | 82,30 | 83,47 | 781K | 3.641 |
| 13/07/2023 | 1,47% | 1,20 | 83,11 | 82,50 | 82,09 | 83,99 | 676K | 2.266 |
| 12/07/2023 | 1,01% | 0,82 | 81,91 | 81,40 | 81,11 | 82,46 | 702K | 1.043 |
| 11/07/2023 | -0,45% | -0,37 | 81,09 | 81,50 | 80,13 | 83,11 | 1M | 1.736 |
| 10/07/2023 | 1,51% | 1,21 | 81,46 | 80,25 | 80,01 | 83,60 | 2M | 2.208 |
| 07/07/2023 | 0,80% | 0,64 | 80,25 | 79,62 | 79,61 | 80,25 | 1M | 2.623 |
| 06/07/2023 | -0,86% | -0,69 | 79,61 | 80,44 | 79,52 | 80,50 | 1M | 4.492 |
| 05/07/2023 | 0,12% | 0,10 | 80,30 | 80,30 | 80,04 | 80,49 | 1M | 2.776 |
| 04/07/2023 | 0,25% | 0,20 | 80,20 | 79,69 | 79,69 | 80,20 | 984K | 879 |
| 03/07/2023 | -0,61% | -0,49 | 80,00 | 80,10 | 79,70 | 80,28 | 769K | 948 |
| 30/06/2023 | 1,02% | 0,81 | 80,49 | 79,67 | 79,31 | 80,49 | 1M | 1.270 |
| 29/06/2023 | 0,86% | 0,68 | 79,68 | 79,01 | 79,01 | 79,69 | 584K | 642 |
| 28/06/2023 | 0,00% | 0,00 | 79,00 | 79,13 | 78,96 | 79,35 | 810K | 866 |
| 27/06/2023 | -0,39% | -0,31 | 79,00 | 79,70 | 78,74 | 79,97 | 2M | 2.355 |
| 26/06/2023 | -0,49% | -0,39 | 79,31 | 79,70 | 79,01 | 79,99 | 1M | 1.844 |
| 23/06/2023 | 0,89% | 0,70 | 79,70 | 79,00 | 78,74 | 79,72 | 2M | 3.361 |
| 22/06/2023 | 0,00% | 0,00 | 79,00 | 79,36 | 78,80 | 79,36 | 1M | 2.109 |
| 21/06/2023 | -0,19% | -0,15 | 79,00 | 79,70 | 79,00 | 79,74 | 2M | 1.160 |
| 20/06/2023 | 0,06% | 0,05 | 79,15 | 79,10 | 78,81 | 79,50 | 2M | 3.402 |
| 19/06/2023 | 0,46% | 0,36 | 79,10 | 78,75 | 78,75 | 79,15 | 1M | 1.530 |
| 16/06/2023 | -0,37% | -0,29 | 78,74 | 79,40 | 78,08 | 79,66 | 2M | 4.950 |
| 15/06/2023 | 0,98% | 0,77 | 79,03 | 78,41 | 78,41 | 79,40 | 1M | 1.688 |
| 14/06/2023 | -1,98% | -1,58 | 78,26 | 79,85 | 78,03 | 80,27 | 4M | 5.349 |
| 13/06/2023 | -0,62% | -0,50 | 79,84 | 80,30 | 79,54 | 80,49 | 904K | 2.104 |
| 12/06/2023 | -0,16% | -0,13 | 80,34 | 80,40 | 80,03 | 80,50 | 638K | 1.729 |
| 09/06/2023 | 0,56% | 0,45 | 80,47 | 80,04 | 79,58 | 80,69 | 558K | 894 |
| 07/06/2023 | 0,24% | 0,19 | 80,02 | 79,83 | 79,21 | 80,80 | 639K | 2.441 |
| 06/06/2023 | -0,71% | -0,57 | 79,83 | 80,40 | 79,52 | 80,89 | 752K | 1.636 |
| 05/06/2023 | 1,77% | 1,40 | 80,40 | 79,03 | 79,01 | 80,99 | 2M | 3.296 |
| 02/06/2023 | 0,03% | 0,02 | 79,00 | 79,00 | 78,27 | 79,32 | 841K | 1.250 |
| 01/06/2023 | -1,15% | -0,92 | 78,98 | 79,72 | 78,75 | 80,00 | 557K | 988 |
| 31/05/2023 | 0,38% | 0,30 | 79,90 | 79,99 | 79,60 | 80,76 | 917K | 2.564 |
| 30/05/2023 | -0,38% | -0,30 | 79,60 | 79,95 | 79,54 | 80,00 | 1M | 2.263 |
| 29/05/2023 | -0,12% | -0,10 | 79,90 | 80,00 | 79,56 | 80,19 | 711K | 1.616 |
| 26/05/2023 | -0,31% | -0,25 | 80,00 | 80,25 | 79,52 | 80,77 | 866K | 1.812 |
| 25/05/2023 | 0,17% | 0,14 | 80,25 | 80,15 | 79,13 | 80,46 | 930K | 1.627 |
| 24/05/2023 | 0,07% | 0,06 | 80,11 | 80,05 | 79,50 | 80,79 | 736K | 2.415 |
| 23/05/2023 | -0,60% | -0,48 | 80,05 | 80,53 | 79,51 | 80,53 | 736K | 1.958 |
| 22/05/2023 | -0,38% | -0,31 | 80,53 | 80,84 | 80,04 | 80,84 | 708K | 2.365 |
| 19/05/2023 | - | - | 80,84 | 80,90 | 80,65 | 81,00 | 614K | 1.281 |
Date,Open,High,Low,Close,Volume
29-Nov-23,81.96,83.01,81.90,82.19,1257934
28-Nov-23,82.00,82.24,81.75,82.14,1060663
27-Nov-23,81.99,82.24,80.99,82.00,1408038
24-Nov-23,81.40,82.00,81.25,81.79,658551
23-Nov-23,81.00,81.48,80.80,81.40,1014382
22-Nov-23,81.90,82.21,80.59,81.23,795424
21-Nov-23,81.87,82.49,81.50,82.22,832828
20-Nov-23,81.73,81.95,80.11,81.87,1221553
17-Nov-23,80.33,81.41,80.33,81.33,487990
16-Nov-23,81.25,81.25,80.02,80.33,1391905
14-Nov-23,80.60,80.99,80.50,80.99,821064
13-Nov-23,80.00,81.00,79.83,80.60,918918
10-Nov-23,80.25,80.85,79.90,79.95,1282709
09-Nov-23,80.41,80.74,79.89,80.19,875588
08-Nov-23,80.51,80.98,79.90,80.41,1728355
07-Nov-23,80.36,80.92,79.99,80.88,1180326
06-Nov-23,80.87,80.88,79.17,80.36,972707
03-Nov-23,79.90,80.50,79.90,80.43,554838
01-Nov-23,80.25,80.50,79.86,80.30,834633
31-Oct-23,80.59,81.00,80.01,81.00,820035
30-Oct-23,80.02,80.75,80.02,80.59,868020
27-Oct-23,80.90,81.00,79.87,80.01,1295070
26-Oct-23,79.75,80.00,79.51,79.98,712335
25-Oct-23,80.25,80.50,79.51,79.76,1008053
24-Oct-23,80.00,80.47,79.85,80.30,1583308
23-Oct-23,80.37,80.49,79.70,80.00,947614
20-Oct-23,79.89,81.70,79.74,80.37,3488566
19-Oct-23,80.50,80.50,79.80,80.16,1239517
18-Oct-23,81.19,81.47,80.06,80.50,795855
17-Oct-23,82.25,82.25,80.80,81.19,1038019
16-Oct-23,82.37,82.70,81.84,82.00,719199
13-Oct-23,82.60,82.99,82.30,82.55,998178
11-Oct-23,82.70,82.95,82.25,82.50,894403
10-Oct-23,83.43,83.50,82.34,82.69,1121972
09-Oct-23,84.96,84.96,82.80,83.44,1113416
06-Oct-23,83.00,85.00,82.90,84.48,3433762
05-Oct-23,83.45,83.69,83.00,83.49,236152
04-Oct-23,83.00,84.50,82.76,83.69,1316246
03-Oct-23,83.18,83.50,82.40,83.00,547998
02-Oct-23,83.42,84.00,82.75,83.18,931960
29-Sep-23,85.48,85.49,83.55,83.99,3341972
28-Sep-23,83.76,85.25,83.32,85.25,1099966
27-Sep-23,83.96,83.96,82.87,83.50,679287
26-Sep-23,83.41,84.00,83.40,83.97,708786
25-Sep-23,84.00,84.00,83.41,84.00,574283
22-Sep-23,84.41,84.75,83.36,84.00,1300212
21-Sep-23,84.05,84.51,83.31,83.86,1521450
20-Sep-23,84.46,84.46,83.75,84.03,944191
19-Sep-23,84.97,85.28,83.93,84.34,2198977
18-Sep-23,85.00,85.49,84.55,84.97,1361582
15-Sep-23,85.54,86.51,84.26,85.08,3153099
14-Sep-23,85.23,86.25,83.60,85.00,1020263
13-Sep-23,84.33,85.53,84.15,85.21,895211
12-Sep-23,84.95,85.47,83.86,84.23,1095610
11-Sep-23,85.27,85.74,84.90,84.95,1120209
08-Sep-23,86.40,86.45,84.80,85.44,1581108
06-Sep-23,86.19,86.40,85.50,86.20,692225
05-Sep-23,86.19,86.19,85.11,86.19,880040
04-Sep-23,86.45,86.45,85.75,86.19,663276
01-Sep-23,86.80,87.49,86.25,86.44,1010149
31-Aug-23,86.57,87.00,86.51,86.99,422485
30-Aug-23,86.68,87.00,86.25,86.60,868769
29-Aug-23,86.40,86.95,86.01,86.41,679545
28-Aug-23,87.30,87.50,86.00,86.47,1304302
25-Aug-23,86.00,87.44,85.77,87.29,994995
24-Aug-23,86.27,86.77,85.66,86.00,424440
23-Aug-23,86.25,86.99,86.00,86.27,890074
22-Aug-23,86.30,86.40,85.76,86.26,782536
21-Aug-23,85.70,86.30,84.99,86.30,1679044
18-Aug-23,86.24,86.35,85.76,86.29,1140649
17-Aug-23,85.29,86.55,85.02,86.22,920563
16-Aug-23,84.74,85.40,84.02,85.29,1585404
15-Aug-23,83.73,84.75,83.73,84.74,1702568
14-Aug-23,83.00,83.90,83.00,83.73,661379
11-Aug-23,82.90,83.50,82.50,83.40,688206
10-Aug-23,82.25,82.71,82.13,82.37,658109
09-Aug-23,82.96,82.96,81.62,81.99,1201660
08-Aug-23,83.49,83.59,82.30,82.90,1433671
07-Aug-23,83.57,83.82,83.05,83.50,715197
04-Aug-23,83.90,83.90,83.55,83.85,924713
03-Aug-23,83.94,83.94,83.50,83.89,702598
02-Aug-23,84.55,84.55,82.89,83.37,1717835
01-Aug-23,83.98,84.74,83.25,84.59,1539232
31-Jul-23,84.00,84.99,83.27,83.99,1072420
28-Jul-23,83.40,83.99,83.20,83.99,1235870
27-Jul-23,83.59,83.59,83.10,83.35,396754
26-Jul-23,83.40,83.49,83.05,83.49,612725
25-Jul-23,83.60,83.60,83.01,83.25,800073
24-Jul-23,83.50,83.60,83.00,83.60,988458
21-Jul-23,83.18,83.73,83.00,83.50,723621
20-Jul-23,83.79,83.80,82.94,83.00,562644
19-Jul-23,83.48,83.80,83.45,83.78,576485
18-Jul-23,83.74,83.98,83.21,83.49,587244
17-Jul-23,82.99,84.00,82.99,83.74,739388
14-Jul-23,83.47,83.47,82.30,82.99,781280
13-Jul-23,82.50,83.99,82.09,83.11,675771
12-Jul-23,81.40,82.46,81.11,81.91,702461
11-Jul-23,81.50,83.11,80.13,81.09,1348998
10-Jul-23,80.25,83.60,80.01,81.46,1549321
07-Jul-23,79.62,80.25,79.61,80.25,1068898
06-Jul-23,80.44,80.50,79.52,79.61,1095604
05-Jul-23,80.30,80.49,80.04,80.30,1214606
04-Jul-23,79.69,80.20,79.69,80.20,983774
03-Jul-23,80.10,80.28,79.70,80.00,768945
30-Jun-23,79.67,80.49,79.31,80.49,1414719
29-Jun-23,79.01,79.69,79.01,79.68,584054
28-Jun-23,79.13,79.35,78.96,79.00,809998
27-Jun-23,79.70,79.97,78.74,79.00,2103545
26-Jun-23,79.70,79.99,79.01,79.31,1424987
23-Jun-23,79.00,79.72,78.74,79.70,1584644
22-Jun-23,79.36,79.36,78.80,79.00,1241508
21-Jun-23,79.70,79.74,79.00,79.00,1632993
20-Jun-23,79.10,79.50,78.81,79.15,1715021
19-Jun-23,78.75,79.15,78.75,79.10,1345349
16-Jun-23,79.40,79.66,78.08,78.74,2205178
15-Jun-23,78.41,79.40,78.41,79.03,1112750
14-Jun-23,79.85,80.27,78.03,78.26,3578652
13-Jun-23,80.30,80.49,79.54,79.84,903924
12-Jun-23,80.40,80.50,80.03,80.34,638483
09-Jun-23,80.04,80.69,79.58,80.47,558166
07-Jun-23,79.83,80.80,79.21,80.02,639095
06-Jun-23,80.40,80.89,79.52,79.83,751540
05-Jun-23,79.03,80.99,79.01,80.40,1674345
02-Jun-23,79.00,79.32,78.27,79.00,841472
01-Jun-23,79.72,80.00,78.75,78.98,557265
31-May-23,79.99,80.76,79.60,79.90,916759
30-May-23,79.95,80.00,79.54,79.60,1376524
29-May-23,80.00,80.19,79.56,79.90,711469
26-May-23,80.25,80.77,79.52,80.00,866458
25-May-23,80.15,80.46,79.13,80.25,930239
24-May-23,80.05,80.79,79.50,80.11,736385
23-May-23,80.53,80.53,79.51,80.05,736342
22-May-23,80.84,80.84,80.04,80.53,707631
19-May-23,80.90,81.00,80.65,80.84,613928
*exoneração de responsabilidade e termos de uso