Cotação atual, histórico e gráfico do papel: GZIT11
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 |
| 27/06/2025 | 0,17% | 0,08 | 45,94 | 45,86 | 45,86 | 46,19 | 317K | 1.821 |
| 26/06/2025 | -1,12% | -0,52 | 45,86 | 46,19 | 45,80 | 46,53 | 463K | 2.416 |
| 25/06/2025 | 0,78% | 0,36 | 46,38 | 46,38 | 46,00 | 46,65 | 375K | 1.016 |
| 24/06/2025 | -2,38% | -1,12 | 46,02 | 47,74 | 46,00 | 47,74 | 407K | 2.140 |
| 23/06/2025 | -0,57% | -0,27 | 47,14 | 47,00 | 46,77 | 47,80 | 854K | 1.028 |
| 20/06/2025 | -0,11% | -0,05 | 47,41 | 47,00 | 47,00 | 47,85 | 285K | 790 |
| 18/06/2025 | -1,12% | -0,54 | 47,46 | 47,99 | 47,30 | 48,00 | 368K | 1.067 |
|
|
| 17/06/2025 | 3,85% | 1,78 | 48,00 | 46,22 | 45,83 | 48,00 | 485K | 1.497 |
| 16/06/2025 | -0,02% | -0,01 | 46,22 | 46,27 | 45,50 | 46,73 | 696K | 1.075 |
| 13/06/2025 | 0,41% | 0,19 | 46,23 | 46,80 | 46,22 | 47,00 | 326K | 1.537 |
| 12/06/2025 | 0,09% | 0,04 | 46,04 | 46,02 | 45,90 | 46,37 | 179K | 526 |
| 11/06/2025 | -0,24% | -0,11 | 46,00 | 46,71 | 46,00 | 46,71 | 494K | 1.469 |
| 10/06/2025 | -0,56% | -0,26 | 46,11 | 46,38 | 46,02 | 46,85 | 620K | 1.575 |
| 09/06/2025 | 0,15% | 0,07 | 46,37 | 46,31 | 46,18 | 47,11 | 312K | 2.229 |
| 06/06/2025 | -0,43% | -0,20 | 46,30 | 46,53 | 46,00 | 46,98 | 407K | 1.107 |
| 05/06/2025 | -0,75% | -0,35 | 46,50 | 47,10 | 46,50 | 47,73 | 512K | 2.801 |
| 04/06/2025 | -2,19% | -1,05 | 46,85 | 47,87 | 46,85 | 48,02 | 658K | 3.250 |
| 03/06/2025 | 0,67% | 0,32 | 47,90 | 47,90 | 47,58 | 48,88 | 898K | 3.929 |
| 02/06/2025 | 0,38% | 0,18 | 47,58 | 47,46 | 47,46 | 48,50 | 1M | 1.561 |
| 30/05/2025 | -0,11% | -0,05 | 47,40 | 47,40 | 47,30 | 47,45 | 310K | 1.104 |
| 29/05/2025 | -0,11% | -0,05 | 47,45 | 47,34 | 46,94 | 47,54 | 227K | 753 |
| 28/05/2025 | 0,21% | 0,10 | 47,50 | 47,52 | 47,12 | 47,53 | 330K | 1.319 |
| 27/05/2025 | -0,42% | -0,20 | 47,40 | 47,60 | 46,90 | 47,60 | 387K | 809 |
| 26/05/2025 | -1,86% | -0,90 | 47,60 | 48,00 | 46,84 | 48,00 | 465K | 2.650 |
| 23/05/2025 | 1,19% | 0,57 | 48,50 | 48,07 | 48,00 | 48,50 | 415K | 3.008 |
| 22/05/2025 | -0,64% | -0,31 | 47,93 | 48,29 | 47,76 | 48,33 | 581K | 1.424 |
| 21/05/2025 | 0,63% | 0,30 | 48,24 | 48,34 | 47,66 | 48,36 | 663K | 2.167 |
| 20/05/2025 | -0,23% | -0,11 | 47,94 | 48,31 | 47,94 | 48,65 | 451K | 1.709 |
| 19/05/2025 | -0,10% | -0,05 | 48,05 | 48,10 | 47,60 | 48,69 | 410K | 1.410 |
| 16/05/2025 | 1,71% | 0,81 | 48,10 | 47,80 | 47,29 | 48,10 | 365K | 769 |
| 15/05/2025 | 1,09% | 0,51 | 47,29 | 46,92 | 46,92 | 47,50 | 206K | 1.978 |
| 14/05/2025 | 1,19% | 0,55 | 46,78 | 46,59 | 46,23 | 47,27 | 231K | 752 |
| 13/05/2025 | 1,47% | 0,67 | 46,23 | 45,60 | 45,60 | 46,76 | 610K | 2.765 |
| 12/05/2025 | -2,02% | -0,94 | 45,56 | 47,28 | 45,50 | 47,28 | 1M | 8.976 |
| 09/05/2025 | 0,45% | 0,21 | 46,50 | 46,29 | 45,54 | 47,37 | 646K | 4.754 |
| 08/05/2025 | -0,52% | -0,24 | 46,29 | 48,03 | 45,45 | 48,22 | 986K | 7.292 |
| 07/05/2025 | -3,30% | -1,59 | 46,53 | 48,12 | 46,53 | 48,64 | 509K | 1.916 |
| 06/05/2025 | -0,27% | -0,13 | 48,12 | 48,49 | 47,10 | 48,69 | 628K | 580 |
| 05/05/2025 | -1,43% | -0,70 | 48,25 | 48,90 | 48,11 | 48,90 | 406K | 1.799 |
| 02/05/2025 | 1,96% | 0,94 | 48,95 | 48,49 | 48,20 | 48,97 | 191K | 1.824 |
| 30/04/2025 | -1,15% | -0,56 | 48,01 | 48,10 | 48,01 | 48,68 | 298K | 2.216 |
| 29/04/2025 | 0,66% | 0,32 | 48,57 | 48,65 | 48,02 | 48,65 | 356K | 1.286 |
| 28/04/2025 | -1,05% | -0,51 | 48,25 | 48,40 | 48,09 | 48,94 | 195K | 871 |
| 25/04/2025 | 0,81% | 0,39 | 48,76 | 48,36 | 48,33 | 48,78 | 204K | 759 |
| 24/04/2025 | -2,22% | -1,10 | 48,37 | 48,64 | 48,01 | 49,45 | 435K | 3.156 |
| 23/04/2025 | 0,02% | 0,01 | 49,47 | 49,40 | 48,90 | 49,78 | 803K | 892 |
| 22/04/2025 | -0,08% | -0,04 | 49,46 | 49,50 | 48,88 | 49,98 | 475K | 673 |
| 17/04/2025 | 0,67% | 0,33 | 49,50 | 49,12 | 48,50 | 49,84 | 339K | 455 |
| 16/04/2025 | 0,10% | 0,05 | 49,17 | 49,00 | 48,51 | 49,17 | 367K | 1.008 |
| 15/04/2025 | 0,97% | 0,47 | 49,12 | 48,99 | 48,50 | 49,14 | 582K | 1.054 |
| 14/04/2025 | -0,90% | -0,44 | 48,65 | 49,09 | 48,65 | 49,87 | 665K | 1.321 |
| 11/04/2025 | 0,61% | 0,30 | 49,09 | 48,77 | 48,28 | 49,09 | 213K | 950 |
| 10/04/2025 | 0,64% | 0,31 | 48,79 | 48,47 | 48,03 | 49,11 | 395K | 505 |
| 09/04/2025 | 0,60% | 0,29 | 48,48 | 48,19 | 47,96 | 48,49 | 144K | 349 |
| 08/04/2025 | -0,58% | -0,28 | 48,19 | 48,47 | 47,68 | 49,11 | 823K | 1.198 |
| 07/04/2025 | -0,06% | -0,03 | 48,47 | 48,47 | 47,90 | 48,52 | 807K | 793 |
| 04/04/2025 | 0,31% | 0,15 | 48,50 | 48,31 | 48,25 | 48,50 | 208K | 789 |
| 03/04/2025 | -0,31% | -0,15 | 48,35 | 48,38 | 48,32 | 48,58 | 365K | 1.732 |
| 02/04/2025 | 0,66% | 0,32 | 48,50 | 48,36 | 48,18 | 48,50 | 191K | 1.401 |
| 01/04/2025 | -0,66% | -0,32 | 48,18 | 48,50 | 48,00 | 48,50 | 2M | 1.857 |
| 31/03/2025 | 1,55% | 0,74 | 48,50 | 47,76 | 47,76 | 48,50 | 242K | 1.763 |
| 28/03/2025 | -1,53% | -0,74 | 47,76 | 48,49 | 47,65 | 48,50 | 341K | 1.101 |
| 27/03/2025 | 0,19% | 0,09 | 48,50 | 48,33 | 47,53 | 48,80 | 380K | 2.534 |
| 26/03/2025 | -0,19% | -0,09 | 48,41 | 48,50 | 48,14 | 48,50 | 219K | 921 |
| 25/03/2025 | 0,35% | 0,17 | 48,50 | 48,19 | 47,11 | 48,50 | 262K | 1.984 |
| 24/03/2025 | 0,69% | 0,33 | 48,33 | 49,00 | 48,00 | 49,00 | 365K | 2.698 |
| 21/03/2025 | -2,64% | -1,30 | 48,00 | 49,30 | 48,00 | 49,47 | 1M | 2.802 |
| 20/03/2025 | -0,58% | -0,29 | 49,30 | 49,59 | 48,89 | 50,24 | 1M | 1.893 |
| 19/03/2025 | 3,20% | 1,54 | 49,59 | 49,27 | 47,90 | 49,60 | 455K | 1.528 |
| 18/03/2025 | 0,10% | 0,05 | 48,05 | 48,81 | 47,91 | 49,58 | 640K | 870 |
| 17/03/2025 | -3,21% | -1,59 | 48,00 | 49,59 | 48,00 | 49,59 | 578K | 2.290 |
| 14/03/2025 | -0,58% | -0,29 | 49,59 | 49,93 | 49,25 | 50,00 | 942K | 4.473 |
| 13/03/2025 | 3,27% | 1,58 | 49,88 | 48,12 | 48,12 | 49,95 | 3M | 3.785 |
| 12/03/2025 | 0,65% | 0,31 | 48,30 | 47,98 | 47,67 | 49,74 | 918K | 3.577 |
| 11/03/2025 | 3,18% | 1,48 | 47,99 | 47,30 | 47,00 | 47,99 | 987K | 3.703 |
| 10/03/2025 | 2,92% | 1,32 | 46,51 | 45,48 | 45,06 | 47,74 | 919K | 1.186 |
| 07/03/2025 | 0,31% | 0,14 | 45,19 | 44,56 | 44,56 | 45,68 | 498K | 893 |
| 06/03/2025 | 0,49% | 0,22 | 45,05 | 45,00 | 43,03 | 45,70 | 546K | 2.675 |
| 05/03/2025 | 4,33% | 1,86 | 44,83 | 43,09 | 42,64 | 45,76 | 1M | 1.225 |
| 28/02/2025 | -0,05% | -0,02 | 42,97 | 42,99 | 42,06 | 43,00 | 207K | 313 |
| 27/02/2025 | 4,24% | 1,75 | 42,99 | 41,84 | 41,21 | 42,99 | 273K | 3.398 |
| 26/02/2025 | -3,15% | -1,34 | 41,24 | 42,71 | 41,21 | 42,94 | 624K | 860 |
| 25/02/2025 | -0,68% | -0,29 | 42,58 | 41,63 | 41,63 | 42,98 | 276K | 2.706 |
| 24/02/2025 | -1,45% | -0,63 | 42,87 | 42,81 | 42,14 | 43,00 | 199K | 689 |
| 21/02/2025 | 1,16% | 0,50 | 43,50 | 43,00 | 42,36 | 43,97 | 836K | 755 |
| 20/02/2025 | 4,37% | 1,80 | 43,00 | 41,07 | 41,07 | 43,47 | 590K | 2.163 |
| 19/02/2025 | 2,67% | 1,07 | 41,20 | 40,99 | 40,84 | 43,33 | 2M | 11.006 |
| 18/02/2025 | -4,86% | -2,05 | 40,13 | 42,85 | 40,00 | 42,85 | 1M | 6.399 |
| 17/02/2025 | 1,64% | 0,68 | 42,18 | 41,84 | 41,03 | 43,17 | 517K | 1.832 |
| 14/02/2025 | 0,00% | 0,00 | 41,50 | 42,02 | 41,17 | 42,29 | 369K | 1.432 |
| 13/02/2025 | -1,91% | -0,81 | 41,50 | 42,00 | 41,40 | 43,12 | 957K | 738 |
| 12/02/2025 | -0,05% | -0,02 | 42,31 | 42,50 | 41,50 | 42,68 | 526K | 1.612 |
| 11/02/2025 | -3,58% | -1,57 | 42,33 | 44,98 | 42,16 | 44,98 | 882K | 3.845 |
| 10/02/2025 | 0,80% | 0,35 | 43,90 | 43,58 | 43,33 | 45,50 | 448K | 805 |
| 07/02/2025 | 0,32% | 0,14 | 43,55 | 43,70 | 43,00 | 44,29 | 412K | 495 |
| 06/02/2025 | -3,30% | -1,48 | 43,41 | 46,00 | 43,40 | 46,40 | 908K | 3.403 |
| 05/02/2025 | -2,41% | -1,11 | 44,89 | 46,27 | 44,04 | 46,50 | 1M | 2.995 |
| 04/02/2025 | 7,00% | 3,01 | 46,00 | 43,02 | 42,99 | 46,35 | 2M | 4.760 |
| 03/02/2025 | 13,13% | 4,99 | 42,99 | 38,28 | 38,24 | 46,90 | 3M | 5.173 |
| 31/01/2025 | 1,04% | 0,39 | 38,00 | 37,81 | 37,58 | 38,35 | 213K | 1.493 |
| 30/01/2025 | -1,03% | -0,39 | 37,61 | 37,94 | 37,44 | 38,14 | 374K | 2.812 |
| 29/01/2025 | -0,08% | -0,03 | 38,00 | 37,97 | 37,60 | 38,25 | 326K | 2.080 |
| 28/01/2025 | -1,25% | -0,48 | 38,03 | 38,83 | 37,92 | 39,60 | 487K | 3.278 |
| 27/01/2025 | -3,72% | -1,49 | 38,51 | 40,00 | 38,51 | 40,44 | 497K | 991 |
| 24/01/2025 | -0,67% | -0,27 | 40,00 | 40,30 | 39,05 | 40,54 | 511K | 2.653 |
| 23/01/2025 | -0,20% | -0,08 | 40,27 | 40,35 | 40,25 | 41,00 | 401K | 2.178 |
| 22/01/2025 | -1,90% | -0,78 | 40,35 | 41,13 | 40,31 | 42,09 | 436K | 5.085 |
| 21/01/2025 | -1,79% | -0,75 | 41,13 | 42,41 | 40,21 | 43,49 | 460K | 862 |
| 20/01/2025 | -1,09% | -0,46 | 41,88 | 42,54 | 41,76 | 43,50 | 488K | 1.606 |
| 17/01/2025 | -1,53% | -0,66 | 42,34 | 42,94 | 42,33 | 44,18 | 595K | 2.588 |
| 16/01/2025 | -2,54% | -1,12 | 43,00 | 44,12 | 42,46 | 44,46 | 346K | 1.841 |
| 15/01/2025 | -0,65% | -0,29 | 44,12 | 44,43 | 43,42 | 44,89 | 502K | 2.503 |
| 14/01/2025 | 0,89% | 0,39 | 44,41 | 44,88 | 43,36 | 44,89 | 503K | 2.825 |
| 13/01/2025 | -1,21% | -0,54 | 44,02 | 45,25 | 43,25 | 45,99 | 369K | 1.929 |
| 10/01/2025 | -2,49% | -1,14 | 44,56 | 45,85 | 43,40 | 46,70 | 350K | 1.198 |
| 09/01/2025 | 0,00% | 0,00 | 45,70 | 45,67 | 43,88 | 45,70 | 338K | 1.156 |
| 08/01/2025 | 2,47% | 1,10 | 45,70 | 44,60 | 43,64 | 45,70 | 521K | 933 |
| 07/01/2025 | 1,90% | 0,83 | 44,60 | 44,69 | 42,70 | 44,69 | 380K | 314 |
| 06/01/2025 | 2,87% | 1,22 | 43,77 | 43,31 | 42,51 | 43,77 | 487K | 305 |
| 03/01/2025 | -2,63% | -1,15 | 42,55 | 44,00 | 42,32 | 44,00 | 181K | 144 |
| 02/01/2025 | 0,53% | 0,23 | 43,70 | 44,70 | 43,00 | 44,70 | 90K | 77 |
| 30/12/2024 | -1,20% | -0,53 | 43,47 | 44,00 | 43,00 | 44,69 | 82K | 100 |
| 27/12/2024 | 2,37% | 1,02 | 44,00 | 42,98 | 42,98 | 44,00 | 223K | 111 |
| 26/12/2024 | 4,35% | 1,79 | 42,98 | 42,00 | 40,66 | 42,98 | 272K | 1.324 |
| 23/12/2024 | -1,88% | -0,79 | 41,19 | 41,70 | 40,01 | 43,80 | 919K | 1.776 |
| 20/12/2024 | 4,95% | 1,98 | 41,98 | 40,00 | 39,01 | 42,00 | 750K | 3.105 |
| 19/12/2024 | 2,54% | 0,99 | 40,00 | 39,00 | 39,00 | 42,83 | 758K | 2.250 |
| 18/12/2024 | 0,03% | 0,01 | 39,01 | 39,38 | 39,00 | 40,28 | 389K | 1.657 |
| 17/12/2024 | -1,86% | -0,74 | 39,00 | 39,65 | 39,00 | 39,73 | 451K | 1.848 |
| 16/12/2024 | -1,90% | -0,77 | 39,74 | 40,50 | 39,58 | 40,86 | 602K | 1.798 |
| 13/12/2024 | -1,34% | -0,55 | 40,51 | 40,12 | 40,12 | 41,49 | 316K | 1.341 |
| 12/12/2024 | 1,36% | 0,55 | 41,06 | 40,80 | 39,62 | 41,49 | 388K | 457 |
| 11/12/2024 | -2,39% | -0,99 | 40,51 | 41,50 | 38,33 | 42,00 | 903K | 513 |
| 10/12/2024 | - | - | 41,50 | 41,89 | 41,10 | 41,99 | 359K | 514 |
Date,Open,High,Low,Close,Volume
27-Jun-25,45.86,46.19,45.86,45.94,317429
26-Jun-25,46.19,46.53,45.80,45.86,462503
25-Jun-25,46.38,46.65,46.00,46.38,375336
24-Jun-25,47.74,47.74,46.00,46.02,406734
23-Jun-25,47.00,47.80,46.77,47.14,854179
20-Jun-25,47.00,47.85,47.00,47.41,284891
18-Jun-25,47.99,48.00,47.30,47.46,367714
17-Jun-25,46.22,48.00,45.83,48.00,485124
16-Jun-25,46.27,46.73,45.50,46.22,696486
13-Jun-25,46.80,47.00,46.22,46.23,326026
12-Jun-25,46.02,46.37,45.90,46.04,179152
11-Jun-25,46.71,46.71,46.00,46.00,493748
10-Jun-25,46.38,46.85,46.02,46.11,620430
09-Jun-25,46.31,47.11,46.18,46.37,312420
06-Jun-25,46.53,46.98,46.00,46.30,407097
05-Jun-25,47.10,47.73,46.50,46.50,512057
04-Jun-25,47.87,48.02,46.85,46.85,657639
03-Jun-25,47.90,48.88,47.58,47.90,897702
02-Jun-25,47.46,48.50,47.46,47.58,1097927
30-May-25,47.40,47.45,47.30,47.40,309978
29-May-25,47.34,47.54,46.94,47.45,226900
28-May-25,47.52,47.53,47.12,47.50,329921
27-May-25,47.60,47.60,46.90,47.40,387256
26-May-25,48.00,48.00,46.84,47.60,464785
23-May-25,48.07,48.50,48.00,48.50,415294
22-May-25,48.29,48.33,47.76,47.93,581170
21-May-25,48.34,48.36,47.66,48.24,662524
20-May-25,48.31,48.65,47.94,47.94,451270
19-May-25,48.10,48.69,47.60,48.05,410177
16-May-25,47.80,48.10,47.29,48.10,364662
15-May-25,46.92,47.50,46.92,47.29,206276
14-May-25,46.59,47.27,46.23,46.78,231403
13-May-25,45.60,46.76,45.60,46.23,610476
12-May-25,47.28,47.28,45.50,45.56,1027794
09-May-25,46.29,47.37,45.54,46.50,645943
08-May-25,48.03,48.22,45.45,46.29,986419
07-May-25,48.12,48.64,46.53,46.53,509156
06-May-25,48.49,48.69,47.10,48.12,628016
05-May-25,48.90,48.90,48.11,48.25,405719
02-May-25,48.49,48.97,48.20,48.95,190932
30-Apr-25,48.10,48.68,48.01,48.01,298439
29-Apr-25,48.65,48.65,48.02,48.57,356068
28-Apr-25,48.40,48.94,48.09,48.25,195344
25-Apr-25,48.36,48.78,48.33,48.76,204488
24-Apr-25,48.64,49.45,48.01,48.37,434858
23-Apr-25,49.40,49.78,48.90,49.47,802885
22-Apr-25,49.50,49.98,48.88,49.46,474524
17-Apr-25,49.12,49.84,48.50,49.50,339460
16-Apr-25,49.00,49.17,48.51,49.17,367248
15-Apr-25,48.99,49.14,48.50,49.12,582365
14-Apr-25,49.09,49.87,48.65,48.65,664708
11-Apr-25,48.77,49.09,48.28,49.09,212837
10-Apr-25,48.47,49.11,48.03,48.79,394678
09-Apr-25,48.19,48.49,47.96,48.48,143583
08-Apr-25,48.47,49.11,47.68,48.19,822983
07-Apr-25,48.47,48.52,47.90,48.47,807217
04-Apr-25,48.31,48.50,48.25,48.50,208218
03-Apr-25,48.38,48.58,48.32,48.35,364837
02-Apr-25,48.36,48.50,48.18,48.50,191439
01-Apr-25,48.50,48.50,48.00,48.18,2035743
31-Mar-25,47.76,48.50,47.76,48.50,241973
28-Mar-25,48.49,48.50,47.65,47.76,340895
27-Mar-25,48.33,48.80,47.53,48.50,379602
26-Mar-25,48.50,48.50,48.14,48.41,219169
25-Mar-25,48.19,48.50,47.11,48.50,261635
24-Mar-25,49.00,49.00,48.00,48.33,364825
21-Mar-25,49.30,49.47,48.00,48.00,1340748
20-Mar-25,49.59,50.24,48.89,49.30,1058706
19-Mar-25,49.27,49.60,47.90,49.59,455007
18-Mar-25,48.81,49.58,47.91,48.05,640161
17-Mar-25,49.59,49.59,48.00,48.00,577768
14-Mar-25,49.93,50.00,49.25,49.59,941881
13-Mar-25,48.12,49.95,48.12,49.88,3184783
12-Mar-25,47.98,49.74,47.67,48.30,917942
11-Mar-25,47.30,47.99,47.00,47.99,987346
10-Mar-25,45.48,47.74,45.06,46.51,919395
07-Mar-25,44.56,45.68,44.56,45.19,498369
06-Mar-25,45.00,45.70,43.03,45.05,546197
05-Mar-25,43.09,45.76,42.64,44.83,1036867
28-Feb-25,42.99,43.00,42.06,42.97,206882
27-Feb-25,41.84,42.99,41.21,42.99,273475
26-Feb-25,42.71,42.94,41.21,41.24,623574
25-Feb-25,41.63,42.98,41.63,42.58,276109
24-Feb-25,42.81,43.00,42.14,42.87,198746
21-Feb-25,43.00,43.97,42.36,43.50,835678
20-Feb-25,41.07,43.47,41.07,43.00,590313
19-Feb-25,40.99,43.33,40.84,41.20,2417923
18-Feb-25,42.85,42.85,40.00,40.13,1166854
17-Feb-25,41.84,43.17,41.03,42.18,517190
14-Feb-25,42.02,42.29,41.17,41.50,369211
13-Feb-25,42.00,43.12,41.40,41.50,957180
12-Feb-25,42.50,42.68,41.50,42.31,525754
11-Feb-25,44.98,44.98,42.16,42.33,881599
10-Feb-25,43.58,45.50,43.33,43.90,448241
07-Feb-25,43.70,44.29,43.00,43.55,411941
06-Feb-25,46.00,46.40,43.40,43.41,907696
05-Feb-25,46.27,46.50,44.04,44.89,1445803
04-Feb-25,43.02,46.35,42.99,46.00,2470408
03-Feb-25,38.28,46.90,38.24,42.99,3456483
31-Jan-25,37.81,38.35,37.58,38.00,212594
30-Jan-25,37.94,38.14,37.44,37.61,374375
29-Jan-25,37.97,38.25,37.60,38.00,326186
28-Jan-25,38.83,39.60,37.92,38.03,487013
27-Jan-25,40.00,40.44,38.51,38.51,496776
24-Jan-25,40.30,40.54,39.05,40.00,510650
23-Jan-25,40.35,41.00,40.25,40.27,401173
22-Jan-25,41.13,42.09,40.31,40.35,435847
21-Jan-25,42.41,43.49,40.21,41.13,459710
20-Jan-25,42.54,43.50,41.76,41.88,487802
17-Jan-25,42.94,44.18,42.33,42.34,595077
16-Jan-25,44.12,44.46,42.46,43.00,345846
15-Jan-25,44.43,44.89,43.42,44.12,502294
14-Jan-25,44.88,44.89,43.36,44.41,503322
13-Jan-25,45.25,45.99,43.25,44.02,369248
10-Jan-25,45.85,46.70,43.40,44.56,350133
09-Jan-25,45.67,45.70,43.88,45.70,337675
08-Jan-25,44.60,45.70,43.64,45.70,521358
07-Jan-25,44.69,44.69,42.70,44.60,379867
06-Jan-25,43.31,43.77,42.51,43.77,486892
03-Jan-25,44.00,44.00,42.32,42.55,181030
02-Jan-25,44.70,44.70,43.00,43.70,90185
30-Dec-24,44.00,44.69,43.00,43.47,81899
27-Dec-24,42.98,44.00,42.98,44.00,223169
26-Dec-24,42.00,42.98,40.66,42.98,271951
23-Dec-24,41.70,43.80,40.01,41.19,919460
20-Dec-24,40.00,42.00,39.01,41.98,749666
19-Dec-24,39.00,42.83,39.00,40.00,757754
18-Dec-24,39.38,40.28,39.00,39.01,389354
17-Dec-24,39.65,39.73,39.00,39.00,450995
16-Dec-24,40.50,40.86,39.58,39.74,601501
13-Dec-24,40.12,41.49,40.12,40.51,315909
12-Dec-24,40.80,41.49,39.62,41.06,388388
11-Dec-24,41.50,42.00,38.33,40.51,903184
10-Dec-24,41.89,41.99,41.10,41.50,358912
*exoneração de responsabilidade e termos de uso