Cotação atual, histórico e gráfico do papel: HABT11
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 |
20/05/2022 | 1,00% | 1,01 | 102,00 | 100,96 | 100,90 | 102,70 | 2M | 3.041 |
19/05/2022 | 0,99% | 0,99 | 100,99 | 100,49 | 99,72 | 101,05 | 3M | 4.777 |
18/05/2022 | 0,45% | 0,45 | 100,00 | 99,98 | 99,70 | 100,99 | 2M | 5.490 |
17/05/2022 | -0,35% | -0,35 | 99,55 | 99,90 | 98,85 | 100,00 | 3M | 2.042 |
16/05/2022 | 1,11% | 1,10 | 99,90 | 99,10 | 98,80 | 99,99 | 3M | 3.931 |
13/05/2022 | 0,12% | 0,12 | 98,80 | 98,65 | 98,56 | 99,10 | 2M | 1.920 |
12/05/2022 | -0,32% | -0,32 | 98,68 | 98,51 | 98,31 | 99,30 | 2M | 1.430 |
11/05/2022 | -0,30% | -0,30 | 99,00 | 99,50 | 98,50 | 99,92 | 2M | 2.105 |
10/05/2022 | -0,75% | -0,75 | 99,30 | 100,05 | 98,50 | 100,20 | 3M | 2.959 |
09/05/2022 | -0,38% | -0,38 | 100,05 | 100,35 | 99,61 | 100,92 | 2M | 2.727 |
06/05/2022 | -0,37% | -0,37 | 100,43 | 100,80 | 100,25 | 101,03 | 2M | 1.952 |
|
05/05/2022 | 0,15% | 0,15 | 100,80 | 101,30 | 100,08 | 101,35 | 2M | 1.497 |
04/05/2022 | -0,74% | -0,75 | 100,65 | 101,40 | 100,65 | 101,83 | 2M | 1.746 |
03/05/2022 | -0,28% | -0,28 | 101,40 | 101,71 | 101,10 | 102,20 | 2M | 3.322 |
02/05/2022 | -2,38% | -2,48 | 101,68 | 103,30 | 101,06 | 103,30 | 4M | 3.446 |
29/04/2022 | -0,17% | -0,18 | 104,16 | 104,11 | 103,76 | 104,32 | 2M | 2.265 |
28/04/2022 | 0,91% | 0,94 | 104,34 | 103,41 | 103,16 | 104,40 | 1M | 1.304 |
27/04/2022 | -0,39% | -0,40 | 103,40 | 103,90 | 103,00 | 104,40 | 3M | 2.125 |
26/04/2022 | 0,27% | 0,28 | 103,80 | 103,52 | 103,52 | 104,49 | 2M | 1.421 |
25/04/2022 | 0,02% | 0,02 | 103,52 | 103,50 | 103,10 | 103,52 | 2M | 1.514 |
22/04/2022 | 0,37% | 0,38 | 103,50 | 103,04 | 102,90 | 103,64 | 1M | 1.284 |
20/04/2022 | -0,15% | -0,15 | 103,12 | 103,26 | 102,60 | 103,64 | 2M | 2.335 |
19/04/2022 | 0,70% | 0,72 | 103,27 | 102,80 | 102,79 | 103,45 | 3M | 2.811 |
18/04/2022 | -0,73% | -0,75 | 102,55 | 103,30 | 102,51 | 103,57 | 3M | 3.126 |
14/04/2022 | 0,20% | 0,21 | 103,30 | 103,26 | 103,09 | 103,70 | 2M | 2.547 |
13/04/2022 | -0,42% | -0,44 | 103,09 | 103,53 | 103,04 | 103,67 | 2M | 2.489 |
12/04/2022 | -0,12% | -0,12 | 103,53 | 103,65 | 103,29 | 103,99 | 2M | 1.728 |
11/04/2022 | -1,14% | -1,20 | 103,65 | 104,21 | 103,39 | 104,95 | 3M | 2.190 |
08/04/2022 | 0,72% | 0,75 | 104,85 | 104,13 | 104,13 | 104,90 | 2M | 2.003 |
07/04/2022 | -0,03% | -0,03 | 104,10 | 104,13 | 103,95 | 104,45 | 2M | 2.252 |
06/04/2022 | -0,57% | -0,60 | 104,13 | 104,75 | 103,70 | 104,99 | 2M | 2.727 |
05/04/2022 | 0,68% | 0,71 | 104,73 | 104,12 | 104,05 | 105,02 | 2M | 1.837 |
04/04/2022 | -1,08% | -1,14 | 104,02 | 105,17 | 103,50 | 105,17 | 4M | 4.169 |
01/04/2022 | -1,90% | -2,04 | 105,16 | 106,00 | 105,10 | 106,69 | 3M | 4.738 |
31/03/2022 | 0,12% | 0,13 | 107,20 | 107,07 | 106,92 | 107,48 | 2M | 2.407 |
30/03/2022 | 0,82% | 0,87 | 107,07 | 106,43 | 106,43 | 107,32 | 3M | 3.429 |
29/03/2022 | -0,65% | -0,70 | 106,20 | 107,00 | 105,82 | 107,00 | 3M | 3.142 |
28/03/2022 | 0,38% | 0,40 | 106,90 | 106,78 | 105,01 | 106,96 | 2M | 2.999 |
25/03/2022 | -0,19% | -0,20 | 106,50 | 106,85 | 105,51 | 107,15 | 3M | 2.888 |
24/03/2022 | -0,29% | -0,31 | 106,70 | 107,01 | 106,26 | 107,40 | 2M | 2.370 |
23/03/2022 | 0,75% | 0,80 | 107,01 | 106,92 | 106,21 | 107,45 | 2M | 2.376 |
22/03/2022 | 1,16% | 1,22 | 106,21 | 105,19 | 105,19 | 106,69 | 2M | 1.888 |
21/03/2022 | 0,76% | 0,79 | 104,99 | 104,20 | 104,12 | 105,19 | 2M | 2.867 |
18/03/2022 | 0,00% | 0,00 | 104,20 | 104,20 | 104,20 | 104,91 | 2M | 2.598 |
17/03/2022 | 0,05% | 0,05 | 104,20 | 104,15 | 103,98 | 104,49 | 2M | 2.013 |
16/03/2022 | 0,49% | 0,51 | 104,15 | 103,81 | 103,81 | 104,40 | 2M | 3.050 |
15/03/2022 | 0,60% | 0,62 | 103,64 | 103,26 | 103,00 | 104,40 | 2M | 2.455 |
14/03/2022 | -0,99% | -1,03 | 103,02 | 104,10 | 103,01 | 104,49 | 3M | 3.154 |
11/03/2022 | -0,13% | -0,14 | 104,05 | 104,20 | 103,61 | 104,99 | 3M | 2.026 |
10/03/2022 | -0,58% | -0,61 | 104,19 | 104,80 | 104,11 | 105,24 | 2M | 1.666 |
09/03/2022 | 0,23% | 0,24 | 104,80 | 104,56 | 104,04 | 105,49 | 2M | 2.323 |
08/03/2022 | -1,02% | -1,08 | 104,56 | 106,00 | 104,30 | 106,00 | 3M | 2.048 |
07/03/2022 | -0,27% | -0,29 | 105,64 | 106,00 | 105,56 | 106,08 | 2M | 1.507 |
04/03/2022 | 0,69% | 0,73 | 105,93 | 105,20 | 104,30 | 105,97 | 2M | 2.030 |
03/03/2022 | -0,20% | -0,21 | 105,20 | 105,36 | 103,81 | 105,97 | 3M | 1.735 |
02/03/2022 | -2,18% | -2,35 | 105,41 | 106,46 | 105,00 | 106,85 | 2M | 2.546 |
25/02/2022 | 0,62% | 0,66 | 107,76 | 107,79 | 105,90 | 108,50 | 3M | 2.516 |
24/02/2022 | -0,28% | -0,30 | 107,10 | 107,05 | 106,00 | 107,71 | 4M | 2.334 |
23/02/2022 | -0,16% | -0,17 | 107,40 | 107,61 | 107,10 | 108,25 | 2M | 1.434 |
22/02/2022 | -0,04% | -0,04 | 107,57 | 108,26 | 107,16 | 108,95 | 3M | 1.778 |
21/02/2022 | -1,18% | -1,29 | 107,61 | 108,90 | 107,22 | 109,30 | 1M | 1.389 |
18/02/2022 | 0,17% | 0,18 | 108,90 | 108,32 | 107,90 | 109,11 | 2M | 1.273 |
17/02/2022 | -0,08% | -0,09 | 108,72 | 108,83 | 107,25 | 109,47 | 3M | 2.745 |
16/02/2022 | 0,75% | 0,81 | 108,81 | 108,00 | 108,00 | 108,99 | 2M | 972 |
15/02/2022 | 0,10% | 0,11 | 108,00 | 107,89 | 107,34 | 108,50 | 2M | 1.599 |
14/02/2022 | 0,63% | 0,68 | 107,89 | 107,21 | 107,21 | 108,74 | 1M | 1.272 |
11/02/2022 | -0,69% | -0,74 | 107,21 | 107,95 | 107,00 | 109,28 | 2M | 2.399 |
10/02/2022 | 0,38% | 0,41 | 107,95 | 107,54 | 107,54 | 109,00 | 2M | 2.256 |
09/02/2022 | -0,43% | -0,46 | 107,54 | 108,00 | 107,36 | 108,88 | 2M | 1.780 |
08/02/2022 | -0,92% | -1,00 | 108,00 | 109,00 | 106,30 | 109,49 | 2M | 1.380 |
07/02/2022 | 0,15% | 0,16 | 109,00 | 108,84 | 108,52 | 109,31 | 1M | 827 |
04/02/2022 | 0,56% | 0,61 | 108,84 | 108,44 | 108,23 | 109,49 | 1M | 697 |
03/02/2022 | 0,32% | 0,34 | 108,23 | 107,90 | 107,90 | 108,48 | 1M | 735 |
02/02/2022 | -0,15% | -0,16 | 107,89 | 108,05 | 107,36 | 108,89 | 2M | 1.713 |
01/02/2022 | -2,32% | -2,57 | 108,05 | 109,38 | 107,90 | 109,42 | 2M | 1.322 |
31/01/2022 | -0,72% | -0,80 | 110,62 | 111,20 | 109,51 | 111,39 | 4M | 1.557 |
28/01/2022 | -0,18% | -0,20 | 111,42 | 111,62 | 111,16 | 111,70 | 2M | 2.862 |
27/01/2022 | 0,38% | 0,42 | 111,62 | 111,20 | 110,98 | 111,69 | 2M | 901 |
26/01/2022 | 0,18% | 0,20 | 111,20 | 111,00 | 110,31 | 111,36 | 3M | 1.608 |
25/01/2022 | 0,00% | 0,00 | 111,00 | 110,99 | 110,84 | 111,45 | 2M | 1.059 |
24/01/2022 | 0,05% | 0,06 | 111,00 | 110,49 | 110,49 | 111,00 | 2M | 948 |
21/01/2022 | 0,56% | 0,62 | 110,94 | 110,32 | 110,25 | 110,95 | 3M | 2.841 |
20/01/2022 | 0,67% | 0,73 | 110,32 | 109,59 | 109,16 | 110,35 | 3M | 2.070 |
19/01/2022 | -0,03% | -0,03 | 109,59 | 109,75 | 109,10 | 109,97 | 2M | 2.733 |
18/01/2022 | -0,25% | -0,27 | 109,62 | 109,89 | 108,77 | 109,97 | 3M | 1.688 |
17/01/2022 | 0,30% | 0,33 | 109,89 | 109,64 | 109,00 | 109,93 | 2M | 1.293 |
14/01/2022 | 0,98% | 1,06 | 109,56 | 108,64 | 108,64 | 109,64 | 3M | 3.013 |
13/01/2022 | 0,35% | 0,38 | 108,50 | 108,30 | 108,12 | 108,85 | 2M | 1.305 |
12/01/2022 | 0,25% | 0,27 | 108,12 | 107,76 | 107,54 | 108,45 | 2M | 1.638 |
11/01/2022 | 0,98% | 1,05 | 107,85 | 106,80 | 106,80 | 107,85 | 2M | 1.154 |
10/01/2022 | 0,10% | 0,11 | 106,80 | 106,72 | 106,30 | 107,09 | 2M | 1.541 |
07/01/2022 | 0,01% | 0,01 | 106,69 | 106,68 | 106,50 | 107,45 | 2M | 1.360 |
06/01/2022 | -0,25% | -0,27 | 106,68 | 106,90 | 106,50 | 107,00 | 2M | 1.044 |
05/01/2022 | -0,33% | -0,35 | 106,95 | 107,35 | 106,52 | 107,35 | 2M | 1.314 |
04/01/2022 | -0,20% | -0,22 | 107,30 | 107,50 | 106,71 | 107,90 | 2M | 1.130 |
03/01/2022 | -2,56% | -2,82 | 107,52 | 108,49 | 107,10 | 108,49 | 3M | 1.670 |
30/12/2021 | -0,22% | -0,24 | 110,34 | 109,50 | 109,50 | 110,48 | 4M | 2.531 |
29/12/2021 | 1,95% | 2,12 | 110,58 | 108,50 | 108,50 | 110,65 | 3M | 1.775 |
28/12/2021 | 1,55% | 1,66 | 108,46 | 107,01 | 107,01 | 108,64 | 4M | 3.986 |
27/12/2021 | -0,78% | -0,84 | 106,80 | 107,64 | 106,76 | 108,64 | 7M | 4.578 |
23/12/2021 | 0,63% | 0,67 | 107,64 | 106,98 | 106,00 | 107,79 | 3M | 1.909 |
22/12/2021 | -0,16% | -0,17 | 106,97 | 107,37 | 106,32 | 107,83 | 3M | 2.317 |
21/12/2021 | 0,28% | 0,30 | 107,14 | 106,84 | 106,50 | 107,39 | 4M | 3.056 |
20/12/2021 | 1,17% | 1,24 | 106,84 | 105,99 | 105,50 | 106,96 | 5M | 3.103 |
17/12/2021 | 0,30% | 0,32 | 105,60 | 105,25 | 104,80 | 105,79 | 4M | 3.526 |
16/12/2021 | 0,88% | 0,92 | 105,28 | 104,30 | 104,30 | 105,49 | 4M | 3.091 |
15/12/2021 | -0,70% | -0,74 | 104,36 | 105,21 | 103,90 | 106,00 | 3M | 1.863 |
14/12/2021 | -0,54% | -0,57 | 105,10 | 105,67 | 105,00 | 106,47 | 3M | 2.339 |
13/12/2021 | -0,25% | -0,27 | 105,67 | 105,95 | 105,10 | 106,29 | 3M | 1.870 |
10/12/2021 | 0,64% | 0,67 | 105,94 | 105,50 | 104,95 | 106,43 | 3M | 3.329 |
09/12/2021 | -0,01% | -0,01 | 105,27 | 105,31 | 104,85 | 105,70 | 3M | 4.145 |
08/12/2021 | 0,10% | 0,11 | 105,28 | 105,17 | 104,75 | 105,87 | 2M | 1.768 |
07/12/2021 | 0,26% | 0,27 | 105,17 | 104,90 | 104,73 | 105,85 | 3M | 1.607 |
06/12/2021 | -0,29% | -0,30 | 104,90 | 105,35 | 104,25 | 105,80 | 4M | 2.156 |
03/12/2021 | -0,03% | -0,03 | 105,20 | 105,48 | 103,35 | 105,48 | 4M | 3.246 |
02/12/2021 | -1,65% | -1,77 | 105,23 | 106,21 | 104,90 | 106,50 | 5M | 2.456 |
01/12/2021 | -3,72% | -4,13 | 107,00 | 109,58 | 106,85 | 109,59 | 5M | 2.860 |
30/11/2021 | 0,23% | 0,26 | 111,13 | 110,99 | 109,73 | 112,84 | 4M | 2.777 |
29/11/2021 | -0,77% | -0,86 | 110,87 | 111,53 | 108,34 | 112,80 | 5M | 4.853 |
26/11/2021 | -1,20% | -1,36 | 111,73 | 113,09 | 111,33 | 113,09 | 2M | 2.362 |
25/11/2021 | 0,43% | 0,48 | 113,09 | 112,55 | 112,48 | 113,50 | 2M | 1.115 |
24/11/2021 | -0,20% | -0,23 | 112,61 | 112,70 | 112,51 | 113,89 | 2M | 1.795 |
23/11/2021 | 0,12% | 0,13 | 112,84 | 112,75 | 112,75 | 113,89 | 2M | 1.522 |
22/11/2021 | -0,28% | -0,32 | 112,71 | 113,49 | 112,50 | 113,94 | 2M | 2.886 |
19/11/2021 | 0,47% | 0,53 | 113,03 | 112,50 | 112,11 | 113,61 | 3M | 1.292 |
18/11/2021 | -0,44% | -0,50 | 112,50 | 113,00 | 112,50 | 114,00 | 2M | 978 |
17/11/2021 | -0,70% | -0,80 | 113,00 | 114,00 | 112,62 | 114,49 | 2M | 1.126 |
16/11/2021 | -0,20% | -0,23 | 113,80 | 114,03 | 111,78 | 115,28 | 2M | 1.653 |
12/11/2021 | 1,28% | 1,44 | 114,03 | 112,60 | 112,60 | 115,00 | 2M | 1.465 |
11/11/2021 | 0,53% | 0,59 | 112,59 | 112,26 | 112,00 | 112,95 | 1M | 1.324 |
10/11/2021 | -0,16% | -0,18 | 112,00 | 112,12 | 111,63 | 114,94 | 3M | 1.775 |
09/11/2021 | -1,16% | -1,32 | 112,18 | 113,68 | 112,18 | 114,15 | 5M | 2.567 |
08/11/2021 | -0,72% | -0,82 | 113,50 | 114,50 | 113,50 | 115,00 | 3M | 2.378 |
05/11/2021 | - | - | 114,32 | 114,25 | 113,83 | 114,69 | 1M | 655 |
Date,Open,High,Low,Close,Volume
20-May-22,100.96,102.70,100.90,102.00,1551598
19-May-22,100.49,101.05,99.72,100.99,3360425
18-May-22,99.98,100.99,99.70,100.00,2258898
17-May-22,99.90,100.00,98.85,99.55,3232485
16-May-22,99.10,99.99,98.80,99.90,2725079
13-May-22,98.65,99.10,98.56,98.80,2232854
12-May-22,98.51,99.30,98.31,98.68,1878695
11-May-22,99.50,99.92,98.50,99.00,2326854
10-May-22,100.05,100.20,98.50,99.30,2835558
09-May-22,100.35,100.92,99.61,100.05,2329961
06-May-22,100.80,101.03,100.25,100.43,1565981
05-May-22,101.30,101.35,100.08,100.80,1874812
04-May-22,101.40,101.83,100.65,100.65,2478923
03-May-22,101.71,102.20,101.10,101.40,2344646
02-May-22,103.30,103.30,101.06,101.68,4257818
29-Apr-22,104.11,104.32,103.76,104.16,2323462
28-Apr-22,103.41,104.40,103.16,104.34,1462136
27-Apr-22,103.90,104.40,103.00,103.40,2732163
26-Apr-22,103.52,104.49,103.52,103.80,1514210
25-Apr-22,103.50,103.52,103.10,103.52,1576151
22-Apr-22,103.04,103.64,102.90,103.50,1398273
20-Apr-22,103.26,103.64,102.60,103.12,1636782
19-Apr-22,102.80,103.45,102.79,103.27,2686918
18-Apr-22,103.30,103.57,102.51,102.55,2950837
14-Apr-22,103.26,103.70,103.09,103.30,2206644
13-Apr-22,103.53,103.67,103.04,103.09,1997776
12-Apr-22,103.65,103.99,103.29,103.53,2162154
11-Apr-22,104.21,104.95,103.39,103.65,2662343
08-Apr-22,104.13,104.90,104.13,104.85,1607377
07-Apr-22,104.13,104.45,103.95,104.10,1639138
06-Apr-22,104.75,104.99,103.70,104.13,2151867
05-Apr-22,104.12,105.02,104.05,104.73,1697037
04-Apr-22,105.17,105.17,103.50,104.02,4027516
01-Apr-22,106.00,106.69,105.10,105.16,2579590
31-Mar-22,107.07,107.48,106.92,107.20,1912980
30-Mar-22,106.43,107.32,106.43,107.07,2791449
29-Mar-22,107.00,107.00,105.82,106.20,2682607
28-Mar-22,106.78,106.96,105.01,106.90,2215361
25-Mar-22,106.85,107.15,105.51,106.50,3144595
24-Mar-22,107.01,107.40,106.26,106.70,2197683
23-Mar-22,106.92,107.45,106.21,107.01,2385082
22-Mar-22,105.19,106.69,105.19,106.21,1921106
21-Mar-22,104.20,105.19,104.12,104.99,1803936
18-Mar-22,104.20,104.91,104.20,104.20,2291024
17-Mar-22,104.15,104.49,103.98,104.20,1745719
16-Mar-22,103.81,104.40,103.81,104.15,1863291
15-Mar-22,103.26,104.40,103.00,103.64,2179186
14-Mar-22,104.10,104.49,103.01,103.02,3187165
11-Mar-22,104.20,104.99,103.61,104.05,3102612
10-Mar-22,104.80,105.24,104.11,104.19,2178310
09-Mar-22,104.56,105.49,104.04,104.80,2020956
08-Mar-22,106.00,106.00,104.30,104.56,3177838
07-Mar-22,106.00,106.08,105.56,105.64,1828864
04-Mar-22,105.20,105.97,104.30,105.93,2278274
03-Mar-22,105.36,105.97,103.81,105.20,3339286
02-Mar-22,106.46,106.85,105.00,105.41,2436390
25-Feb-22,107.79,108.50,105.90,107.76,3499879
24-Feb-22,107.05,107.71,106.00,107.10,3700814
23-Feb-22,107.61,108.25,107.10,107.40,1565911
22-Feb-22,108.26,108.95,107.16,107.57,3026807
21-Feb-22,108.90,109.30,107.22,107.61,1454232
18-Feb-22,108.32,109.11,107.90,108.90,1726479
17-Feb-22,108.83,109.47,107.25,108.72,2773235
16-Feb-22,108.00,108.99,108.00,108.81,1583706
15-Feb-22,107.89,108.50,107.34,108.00,1704382
14-Feb-22,107.21,108.74,107.21,107.89,1463091
11-Feb-22,107.95,109.28,107.00,107.21,2341343
10-Feb-22,107.54,109.00,107.54,107.95,1897855
09-Feb-22,108.00,108.88,107.36,107.54,1713648
08-Feb-22,109.00,109.49,106.30,108.00,1851742
07-Feb-22,108.84,109.31,108.52,109.00,1180616
04-Feb-22,108.44,109.49,108.23,108.84,1210586
03-Feb-22,107.90,108.48,107.90,108.23,1082468
02-Feb-22,108.05,108.89,107.36,107.89,1812862
01-Feb-22,109.38,109.42,107.90,108.05,2161557
31-Jan-22,111.20,111.39,109.51,110.62,3659817
28-Jan-22,111.62,111.70,111.16,111.42,1802994
27-Jan-22,111.20,111.69,110.98,111.62,1594989
26-Jan-22,111.00,111.36,110.31,111.20,2814621
25-Jan-22,110.99,111.45,110.84,111.00,2146970
24-Jan-22,110.49,111.00,110.49,111.00,1854624
21-Jan-22,110.32,110.95,110.25,110.94,2643566
20-Jan-22,109.59,110.35,109.16,110.32,2734407
19-Jan-22,109.75,109.97,109.10,109.59,2065238
18-Jan-22,109.89,109.97,108.77,109.62,2548619
17-Jan-22,109.64,109.93,109.00,109.89,1728887
14-Jan-22,108.64,109.64,108.64,109.56,3338575
13-Jan-22,108.30,108.85,108.12,108.50,2390573
12-Jan-22,107.76,108.45,107.54,108.12,2173069
11-Jan-22,106.80,107.85,106.80,107.85,2071192
10-Jan-22,106.72,107.09,106.30,106.80,2082059
07-Jan-22,106.68,107.45,106.50,106.69,1831473
06-Jan-22,106.90,107.00,106.50,106.68,1633039
05-Jan-22,107.35,107.35,106.52,106.95,2054835
04-Jan-22,107.50,107.90,106.71,107.30,1655660
03-Jan-22,108.49,108.49,107.10,107.52,2528645
30-Dec-21,109.50,110.48,109.50,110.34,3817426
29-Dec-21,108.50,110.65,108.50,110.58,3191928
28-Dec-21,107.01,108.64,107.01,108.46,4300607
27-Dec-21,107.64,108.64,106.76,106.80,6528492
23-Dec-21,106.98,107.79,106.00,107.64,2605960
22-Dec-21,107.37,107.83,106.32,106.97,2988321
21-Dec-21,106.84,107.39,106.50,107.14,3726537
20-Dec-21,105.99,106.96,105.50,106.84,4891010
17-Dec-21,105.25,105.79,104.80,105.60,3755319
16-Dec-21,104.30,105.49,104.30,105.28,3508173
15-Dec-21,105.21,106.00,103.90,104.36,3245970
14-Dec-21,105.67,106.47,105.00,105.10,3476507
13-Dec-21,105.95,106.29,105.10,105.67,2623313
10-Dec-21,105.50,106.43,104.95,105.94,2661046
09-Dec-21,105.31,105.70,104.85,105.27,3195873
08-Dec-21,105.17,105.87,104.75,105.28,2301178
07-Dec-21,104.90,105.85,104.73,105.17,2809238
06-Dec-21,105.35,105.80,104.25,104.90,3731678
03-Dec-21,105.48,105.48,103.35,105.20,3725213
02-Dec-21,106.21,106.50,104.90,105.23,5297821
01-Dec-21,109.58,109.59,106.85,107.00,5082657
30-Nov-21,110.99,112.84,109.73,111.13,3620285
29-Nov-21,111.53,112.80,108.34,110.87,4731123
26-Nov-21,113.09,113.09,111.33,111.73,2253935
25-Nov-21,112.55,113.50,112.48,113.09,1558708
24-Nov-21,112.70,113.89,112.51,112.61,1722579
23-Nov-21,112.75,113.89,112.75,112.84,1763027
22-Nov-21,113.49,113.94,112.50,112.71,2063553
19-Nov-21,112.50,113.61,112.11,113.03,3364417
18-Nov-21,113.00,114.00,112.50,112.50,1644858
17-Nov-21,114.00,114.49,112.62,113.00,2172191
16-Nov-21,114.03,115.28,111.78,113.80,2075718
12-Nov-21,112.60,115.00,112.60,114.03,1961926
11-Nov-21,112.26,112.95,112.00,112.59,1384410
10-Nov-21,112.12,114.94,111.63,112.00,3373964
09-Nov-21,113.68,114.15,112.18,112.18,4823848
08-Nov-21,114.50,115.00,113.50,113.50,2770002
05-Nov-21,114.25,114.69,113.83,114.32,1188459
*exoneração de responsabilidade e termos de uso