Cotação atual, histórico e gráfico do papel: HBTS5
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 |
| 07/12/2021 | 1,63% | 0,80 | 49,85 | 49,50 | 49,50 | 49,85 | 10K | 2 |
| 03/12/2021 | 0,08% | 0,04 | 49,05 | 49,05 | 49,05 | 49,05 | 5K | 1 |
| 02/12/2021 | -0,99% | -0,49 | 49,01 | 49,70 | 49,01 | 49,70 | 30K | 4 |
| 30/11/2021 | -8,33% | -4,50 | 49,50 | 57,99 | 49,50 | 57,99 | 11K | 2 |
| 25/11/2021 | 1,89% | 1,00 | 54,00 | 54,00 | 54,00 | 54,00 | 5K | 1 |
| 24/11/2021 | -0,02% | -0,01 | 53,00 | 53,01 | 53,00 | 53,01 | 21K | 2 |
| 19/11/2021 | -5,00% | -2,79 | 53,01 | 50,50 | 50,50 | 53,01 | 41K | 7 |
| 16/11/2021 | 5,28% | 2,80 | 55,80 | 54,53 | 54,53 | 55,80 | 60K | 9 |
| 12/11/2021 | 0,00% | 0,00 | 53,00 | 53,00 | 53,00 | 53,00 | 26K | 3 |
| 11/11/2021 | 0,00% | 0,00 | 53,00 | 53,00 | 53,00 | 53,00 | 58K | 3 |
| 05/11/2021 | 10,42% | 5,00 | 53,00 | 53,00 | 53,00 | 53,00 | 16K | 3 |
|
|
| 04/11/2021 | -5,88% | -3,00 | 48,00 | 50,00 | 48,00 | 50,00 | 19K | 4 |
| 03/11/2021 | -3,32% | -1,75 | 51,00 | 54,99 | 51,00 | 55,00 | 16K | 3 |
| 27/10/2021 | -0,45% | -0,24 | 52,75 | 52,75 | 52,75 | 52,75 | 5K | 1 |
| 25/10/2021 | -5,29% | -2,96 | 52,99 | 52,30 | 51,00 | 52,99 | 31K | 6 |
| 20/10/2021 | 5,57% | 2,95 | 55,95 | 53,99 | 53,99 | 55,95 | 16K | 3 |
| 19/10/2021 | 6,00% | 3,00 | 53,00 | 53,00 | 53,00 | 53,00 | 5K | 1 |
| 18/10/2021 | -3,85% | -2,00 | 50,00 | 52,50 | 50,00 | 52,52 | 31K | 6 |
| 15/10/2021 | 0,10% | 0,05 | 52,00 | 52,00 | 52,00 | 52,00 | 5K | 1 |
| 14/10/2021 | -5,55% | -3,05 | 51,95 | 55,00 | 51,70 | 55,00 | 26K | 5 |
| 13/10/2021 | 0,92% | 0,50 | 55,00 | 54,90 | 54,90 | 55,00 | 11K | 2 |
| 11/10/2021 | 0,00% | 0,00 | 54,50 | 54,50 | 54,50 | 54,50 | 16K | 1 |
| 08/10/2021 | 0,00% | 0,00 | 54,50 | 55,50 | 54,50 | 56,40 | 17K | 3 |
| 07/10/2021 | 0,00% | 0,00 | 54,50 | 54,50 | 54,50 | 54,50 | 11K | 1 |
| 06/10/2021 | 0,00% | 0,00 | 54,50 | 54,50 | 54,50 | 54,50 | 147K | 5 |
| 05/10/2021 | -4,37% | -2,49 | 54,50 | 54,51 | 54,50 | 54,51 | 49K | 4 |
| 27/09/2021 | 3,06% | 1,69 | 56,99 | 56,99 | 56,99 | 56,99 | 6K | 1 |
| 24/09/2021 | 4,12% | 2,19 | 55,30 | 55,00 | 55,00 | 55,30 | 11K | 2 |
| 23/09/2021 | -3,44% | -1,89 | 53,11 | 53,11 | 53,11 | 53,11 | 5K | 1 |
| 22/09/2021 | 1,85% | 1,00 | 55,00 | 55,00 | 55,00 | 55,00 | 6K | 1 |
| 17/09/2021 | -5,30% | -3,02 | 54,00 | 54,00 | 54,00 | 54,00 | 5K | 1 |
| 15/09/2021 | -4,73% | -2,83 | 57,02 | 55,00 | 55,00 | 57,02 | 22K | 4 |
| 02/09/2021 | 6,08% | 3,43 | 59,85 | 59,85 | 59,85 | 59,85 | 6K | 1 |
| 01/09/2021 | -7,51% | -4,58 | 56,42 | 58,43 | 56,42 | 58,43 | 29K | 5 |
| 31/08/2021 | -3,17% | -2,00 | 61,00 | 63,17 | 58,00 | 63,17 | 36K | 6 |
| 30/08/2021 | -1,56% | -1,00 | 63,00 | 63,99 | 63,00 | 63,99 | 13K | 2 |
| 27/08/2021 | 6,67% | 4,00 | 64,00 | 58,00 | 58,00 | 64,19 | 132K | 5 |
| 26/08/2021 | -3,23% | -2,00 | 60,00 | 62,00 | 60,00 | 62,00 | 84K | 9 |
| 25/08/2021 | 0,00% | 0,00 | 62,00 | 62,00 | 62,00 | 62,00 | 6K | 1 |
| 24/08/2021 | 0,00% | 0,00 | 62,00 | 62,00 | 62,00 | 62,00 | 12K | 2 |
| 23/08/2021 | 0,00% | 0,00 | 62,00 | 62,00 | 62,00 | 62,00 | 6K | 1 |
| 20/08/2021 | -4,32% | -2,80 | 62,00 | 64,74 | 62,00 | 64,74 | 13K | 2 |
| 19/08/2021 | 9,83% | 5,80 | 64,80 | 59,00 | 59,00 | 64,89 | 89K | 12 |
| 18/08/2021 | 5,36% | 3,00 | 59,00 | 57,01 | 57,01 | 59,00 | 35K | 5 |
| 17/08/2021 | 0,00% | 0,00 | 56,00 | 57,00 | 52,01 | 57,00 | 77K | 10 |
| 16/08/2021 | 1,08% | 0,60 | 56,00 | 59,00 | 56,00 | 59,00 | 63K | 10 |
| 13/08/2021 | -6,10% | -3,60 | 55,40 | 55,28 | 55,00 | 55,40 | 33K | 6 |
| 12/08/2021 | 0,22% | 0,13 | 59,00 | 57,11 | 57,00 | 59,00 | 23K | 4 |
| 09/08/2021 | -4,28% | -2,63 | 58,87 | 56,04 | 56,04 | 58,87 | 34K | 6 |
| 06/08/2021 | -1,06% | -0,66 | 61,50 | 61,50 | 61,50 | 61,50 | 6K | 1 |
| 05/08/2021 | 1,20% | 0,74 | 62,16 | 62,16 | 62,16 | 62,16 | 18K | 2 |
| 04/08/2021 | 0,00% | 0,00 | 61,42 | 61,42 | 61,42 | 61,42 | 49K | 4 |
| 03/08/2021 | 0,00% | 0,00 | 61,42 | 61,42 | 61,42 | 61,42 | 68K | 7 |
| 02/08/2021 | 0,00% | 0,00 | 61,42 | 61,42 | 61,42 | 63,00 | 111K | 8 |
| 30/07/2021 | 0,00% | 0,00 | 61,42 | 61,42 | 61,42 | 61,42 | 6K | 1 |
| 29/07/2021 | 0,03% | 0,02 | 61,42 | 61,42 | 61,42 | 61,48 | 61K | 9 |
| 28/07/2021 | 6,97% | 4,00 | 61,40 | 58,00 | 57,98 | 61,40 | 18K | 3 |
| 27/07/2021 | -7,40% | -4,59 | 57,40 | 57,01 | 57,01 | 57,40 | 11K | 2 |
| 23/07/2021 | 5,03% | 2,97 | 61,99 | 60,42 | 60,42 | 62,05 | 68K | 9 |
| 22/07/2021 | 2,79% | 1,60 | 59,02 | 58,20 | 53,37 | 59,02 | 62K | 10 |
| 21/07/2021 | -4,30% | -2,58 | 57,42 | 56,97 | 56,97 | 61,50 | 40K | 7 |
| 20/07/2021 | -0,83% | -0,50 | 60,00 | 64,89 | 60,00 | 64,89 | 25K | 3 |
| 19/07/2021 | -5,35% | -3,42 | 60,50 | 57,63 | 57,63 | 60,50 | 18K | 3 |
| 16/07/2021 | -1,66% | -1,08 | 63,92 | 64,97 | 63,92 | 64,98 | 19K | 3 |
| 15/07/2021 | -0,90% | -0,59 | 65,00 | 60,32 | 60,32 | 65,00 | 19K | 3 |
| 13/07/2021 | -0,02% | -0,01 | 65,59 | 65,59 | 65,59 | 65,59 | 7K | 1 |
| 12/07/2021 | -6,29% | -4,40 | 65,60 | 64,05 | 64,02 | 66,00 | 71K | 10 |
| 08/07/2021 | 16,67% | 10,00 | 70,00 | 60,50 | 60,50 | 70,00 | 133K | 13 |
| 07/07/2021 | 4,22% | 2,43 | 60,00 | 58,00 | 57,50 | 63,50 | 92K | 14 |
| 05/07/2021 | -5,61% | -3,42 | 57,57 | 60,99 | 57,57 | 63,00 | 30K | 5 |
| 02/07/2021 | 8,12% | 4,58 | 60,99 | 56,43 | 56,43 | 60,99 | 82K | 14 |
| 01/07/2021 | -9,31% | -5,79 | 56,41 | 62,20 | 56,10 | 62,20 | 40K | 7 |
| 30/06/2021 | 3,67% | 2,20 | 62,20 | 64,43 | 62,20 | 64,43 | 38K | 6 |
| 29/06/2021 | 7,14% | 4,00 | 60,00 | 56,00 | 55,00 | 60,00 | 23K | 4 |
| 28/06/2021 | -4,44% | -2,60 | 56,00 | 54,61 | 54,00 | 56,00 | 49K | 8 |
| 25/06/2021 | -0,68% | -0,40 | 58,60 | 54,00 | 53,05 | 62,00 | 80K | 14 |
| 24/06/2021 | -4,84% | -3,00 | 59,00 | 61,99 | 56,00 | 61,99 | 99K | 15 |
| 23/06/2021 | 8,75% | 4,99 | 62,00 | 61,00 | 61,00 | 62,00 | 24K | 4 |
| 22/06/2021 | -4,18% | -2,49 | 57,01 | 60,00 | 57,01 | 63,76 | 61K | 10 |
| 21/06/2021 | 8,18% | 4,50 | 59,50 | 55,00 | 55,00 | 64,44 | 36K | 6 |
| 18/06/2021 | -11,15% | -6,90 | 55,00 | 61,00 | 55,00 | 61,00 | 120K | 20 |
| 17/06/2021 | -12,69% | -9,00 | 61,90 | 69,93 | 60,31 | 70,85 | 175K | 26 |
| 16/06/2021 | -4,19% | -3,10 | 70,90 | 75,31 | 68,51 | 75,35 | 94K | 13 |
| 15/06/2021 | -9,37% | -7,65 | 74,00 | 80,55 | 72,00 | 80,55 | 807K | 81 |
| 14/06/2021 | 15,31% | 10,84 | 81,65 | 72,00 | 72,00 | 81,99 | 978K | 107 |
| 11/06/2021 | 13,17% | 8,24 | 70,81 | 63,99 | 63,98 | 70,81 | 1M | 102 |
| 10/06/2021 | 14,81% | 8,07 | 62,57 | 51,99 | 48,00 | 63,00 | 798K | 114 |
| 09/06/2021 | 70,31% | 22,50 | 54,50 | 49,99 | 47,50 | 58,00 | 1M | 151 |
| 07/06/2021 | -2,74% | -0,90 | 32,00 | 31,10 | 31,10 | 32,00 | 38K | 2 |
| 01/06/2021 | 5,38% | 1,68 | 32,90 | 31,20 | 31,00 | 32,90 | 34K | 3 |
| 26/05/2021 | 0,00% | 0,00 | 31,22 | 31,22 | 31,22 | 31,22 | 3K | 1 |
| 25/05/2021 | -5,68% | -1,88 | 31,22 | 31,22 | 31,22 | 31,22 | 3K | 1 |
| 20/05/2021 | -6,76% | -2,40 | 33,10 | 35,00 | 33,10 | 35,00 | 10K | 3 |
| 11/05/2021 | 0,00% | 0,00 | 35,50 | 34,50 | 34,50 | 35,50 | 78K | 7 |
| 10/05/2021 | 5,97% | 2,00 | 35,50 | 35,50 | 35,50 | 35,50 | 57K | 9 |
| 07/05/2021 | 3,05% | 0,99 | 33,50 | 33,50 | 33,50 | 33,50 | 3K | 1 |
| 06/05/2021 | 1,59% | 0,51 | 32,51 | 33,99 | 32,10 | 37,01 | 610K | 77 |
| 05/05/2021 | 3,23% | 1,00 | 32,00 | 31,00 | 31,00 | 33,98 | 29K | 6 |
| 04/05/2021 | 3,68% | 1,10 | 31,00 | 31,00 | 31,00 | 34,00 | 72K | 18 |
| 03/05/2021 | 3,10% | 0,90 | 29,90 | 28,91 | 27,99 | 29,90 | 34K | 11 |
| 30/04/2021 | 15,45% | 3,88 | 29,00 | 28,00 | 28,00 | 32,00 | 45K | 11 |
| 27/04/2021 | 0,08% | 0,02 | 25,12 | 26,80 | 24,50 | 26,80 | 61K | 22 |
| 23/04/2021 | -0,24% | -0,06 | 25,10 | 25,50 | 25,03 | 25,50 | 8K | 3 |
| 22/04/2021 | 0,64% | 0,16 | 25,16 | 25,00 | 25,00 | 25,16 | 215K | 7 |
| 20/04/2021 | 1,96% | 0,48 | 25,00 | 25,00 | 25,00 | 25,00 | 2K | 1 |
| 19/04/2021 | -5,69% | -1,48 | 24,52 | 25,00 | 24,52 | 25,00 | 20K | 7 |
| 15/04/2021 | 3,54% | 0,89 | 26,00 | 24,50 | 24,50 | 26,00 | 12K | 3 |
| 14/04/2021 | 0,36% | 0,09 | 25,11 | 26,90 | 25,00 | 27,00 | 31K | 11 |
| 13/04/2021 | 0,00% | 0,00 | 25,02 | 25,02 | 25,02 | 25,02 | 3K | 1 |
| 09/04/2021 | 0,08% | 0,02 | 25,02 | 25,02 | 25,02 | 25,02 | 3K | 1 |
| 06/04/2021 | 5,49% | 1,30 | 25,00 | 25,00 | 25,00 | 25,00 | 5K | 2 |
| 01/04/2021 | 0,17% | 0,04 | 23,70 | 23,70 | 23,70 | 23,70 | 2K | 1 |
| 31/03/2021 | 2,20% | 0,51 | 23,66 | 24,00 | 23,66 | 24,00 | 10K | 4 |
| 29/03/2021 | 0,35% | 0,08 | 23,15 | 23,15 | 23,15 | 23,15 | 2K | 1 |
| 26/03/2021 | -6,22% | -1,53 | 23,07 | 23,07 | 23,07 | 23,07 | 5K | 2 |
| 19/03/2021 | 6,96% | 1,60 | 24,60 | 24,00 | 24,00 | 24,60 | 5K | 2 |
| 18/03/2021 | 0,00% | 0,00 | 23,00 | 23,00 | 23,00 | 23,00 | 5K | 2 |
| 15/03/2021 | -6,12% | -1,50 | 23,00 | 24,68 | 23,00 | 24,68 | 5K | 2 |
| 12/03/2021 | 6,43% | 1,48 | 24,50 | 23,00 | 23,00 | 24,50 | 79K | 20 |
| 11/03/2021 | -7,88% | -1,97 | 23,02 | 25,00 | 22,50 | 25,00 | 293K | 73 |
| 10/03/2021 | -12,01% | -3,41 | 24,99 | 26,01 | 24,99 | 26,02 | 231K | 49 |
| 09/03/2021 | 0,00% | 0,00 | 28,40 | 28,40 | 28,40 | 28,40 | 3K | 1 |
| 05/03/2021 | -5,33% | -1,60 | 28,40 | 27,60 | 27,50 | 28,40 | 20K | 6 |
| 10/02/2021 | -3,23% | -1,00 | 30,00 | 30,00 | 30,00 | 30,00 | 9K | 3 |
| 09/02/2021 | 8,35% | 2,39 | 31,00 | 32,49 | 31,00 | 34,99 | 92K | 21 |
| 08/02/2021 | -4,63% | -1,39 | 28,61 | 30,00 | 28,61 | 30,00 | 9K | 3 |
| 04/02/2021 | 4,86% | 1,39 | 30,00 | 30,00 | 30,00 | 30,00 | 9K | 2 |
| 03/02/2021 | 0,00% | 0,00 | 28,61 | 28,61 | 28,61 | 28,61 | 6K | 1 |
| 01/02/2021 | -3,34% | -0,99 | 28,61 | 28,96 | 28,61 | 30,00 | 23K | 7 |
| 27/01/2021 | 18,31% | 4,58 | 29,60 | 29,99 | 29,60 | 31,00 | 108K | 22 |
| 26/01/2021 | -1,88% | -0,48 | 25,02 | 27,00 | 25,01 | 27,00 | 26K | 10 |
| 22/01/2021 | 0,00% | 0,00 | 25,50 | 25,00 | 25,00 | 25,50 | 8K | 3 |
| 21/01/2021 | 0,00% | 0,00 | 25,50 | 26,00 | 25,50 | 27,50 | 79K | 30 |
| 20/01/2021 | - | - | 25,50 | 27,00 | 25,50 | 27,00 | 11K | 4 |
Date,Open,High,Low,Close,Volume
07-Dec-21,49.50,49.85,49.50,49.85,9935
03-Dec-21,49.05,49.05,49.05,49.05,4905
02-Dec-21,49.70,49.70,49.01,49.01,29524
30-Nov-21,57.99,57.99,49.50,49.50,10749
25-Nov-21,54.00,54.00,54.00,54.00,5400
24-Nov-21,53.01,53.01,53.00,53.00,21201
19-Nov-21,50.50,53.01,50.50,53.01,41152
16-Nov-21,54.53,55.80,54.53,55.80,60302
12-Nov-21,53.00,53.00,53.00,53.00,26500
11-Nov-21,53.00,53.00,53.00,53.00,58300
05-Nov-21,53.00,53.00,53.00,53.00,15900
04-Nov-21,50.00,50.00,48.00,48.00,19401
03-Nov-21,54.99,55.00,51.00,51.00,16099
27-Oct-21,52.75,52.75,52.75,52.75,5275
25-Oct-21,52.30,52.99,51.00,52.99,31248
20-Oct-21,53.99,55.95,53.99,55.95,16442
19-Oct-21,53.00,53.00,53.00,53.00,5300
18-Oct-21,52.50,52.52,50.00,50.00,31105
15-Oct-21,52.00,52.00,52.00,52.00,5200
14-Oct-21,55.00,55.00,51.70,51.95,26259
13-Oct-21,54.90,55.00,54.90,55.00,10990
11-Oct-21,54.50,54.50,54.50,54.50,16350
08-Oct-21,55.50,56.40,54.50,54.50,16640
07-Oct-21,54.50,54.50,54.50,54.50,10900
06-Oct-21,54.50,54.50,54.50,54.50,147150
05-Oct-21,54.51,54.51,54.50,54.50,49052
27-Sep-21,56.99,56.99,56.99,56.99,5699
24-Sep-21,55.00,55.30,55.00,55.30,11030
23-Sep-21,53.11,53.11,53.11,53.11,5311
22-Sep-21,55.00,55.00,55.00,55.00,5500
17-Sep-21,54.00,54.00,54.00,54.00,5400
15-Sep-21,55.00,57.02,55.00,57.02,22402
02-Sep-21,59.85,59.85,59.85,59.85,5985
01-Sep-21,58.43,58.43,56.42,56.42,28738
31-Aug-21,63.17,63.17,58.00,61.00,36017
30-Aug-21,63.99,63.99,63.00,63.00,12699
27-Aug-21,58.00,64.19,58.00,64.00,132419
26-Aug-21,62.00,62.00,60.00,60.00,84201
25-Aug-21,62.00,62.00,62.00,62.00,6200
24-Aug-21,62.00,62.00,62.00,62.00,12400
23-Aug-21,62.00,62.00,62.00,62.00,6200
20-Aug-21,64.74,64.74,62.00,62.00,12674
19-Aug-21,59.00,64.89,59.00,64.80,88714
18-Aug-21,57.01,59.00,57.01,59.00,35055
17-Aug-21,57.00,57.00,52.01,56.00,77023
16-Aug-21,59.00,59.00,56.00,56.00,63272
13-Aug-21,55.28,55.40,55.00,55.40,33148
12-Aug-21,57.11,59.00,57.00,59.00,23210
09-Aug-21,56.04,58.87,56.04,58.87,34483
06-Aug-21,61.50,61.50,61.50,61.50,6150
05-Aug-21,62.16,62.16,62.16,62.16,18416
04-Aug-21,61.42,61.42,61.42,61.42,49136
03-Aug-21,61.42,61.42,61.42,61.42,67562
02-Aug-21,61.42,63.00,61.42,61.42,111310
30-Jul-21,61.42,61.42,61.42,61.42,6142
29-Jul-21,61.42,61.48,61.42,61.42,61440
28-Jul-21,58.00,61.40,57.98,61.40,17738
27-Jul-21,57.01,57.40,57.01,57.40,11441
23-Jul-21,60.42,62.05,60.42,61.99,68009
22-Jul-21,58.20,59.02,53.37,59.02,62425
21-Jul-21,56.97,61.50,56.97,57.42,40449
20-Jul-21,64.89,64.89,60.00,60.00,25207
19-Jul-21,57.63,60.50,57.63,60.50,17862
16-Jul-21,64.97,64.98,63.92,63.92,19387
15-Jul-21,60.32,65.00,60.32,65.00,18564
13-Jul-21,65.59,65.59,65.59,65.59,6559
12-Jul-21,64.05,66.00,64.02,65.60,71249
08-Jul-21,60.50,70.00,60.50,70.00,132521
07-Jul-21,58.00,63.50,57.50,60.00,92051
05-Jul-21,60.99,63.00,57.57,57.57,30355
02-Jul-21,56.43,60.99,56.43,60.99,81880
01-Jul-21,62.20,62.20,56.10,56.41,40125
30-Jun-21,64.43,64.43,62.20,62.20,38008
29-Jun-21,56.00,60.00,55.00,60.00,22600
28-Jun-21,54.61,56.00,54.00,56.00,49361
25-Jun-21,54.00,62.00,53.05,58.60,80364
24-Jun-21,61.99,61.99,56.00,59.00,99350
23-Jun-21,61.00,62.00,61.00,62.00,24500
22-Jun-21,60.00,63.76,57.01,57.01,61468
21-Jun-21,55.00,64.44,55.00,59.50,36212
18-Jun-21,61.00,61.00,55.00,55.00,120204
17-Jun-21,69.93,70.85,60.31,61.90,174701
16-Jun-21,75.31,75.35,68.51,70.90,93642
15-Jun-21,80.55,80.55,72.00,74.00,806642
14-Jun-21,72.00,81.99,72.00,81.65,978134
11-Jun-21,63.99,70.81,63.98,70.81,1028508
10-Jun-21,51.99,63.00,48.00,62.57,797844
09-Jun-21,49.99,58.00,47.50,54.50,1073313
07-Jun-21,31.10,32.00,31.10,32.00,38220
01-Jun-21,31.20,32.90,31.00,32.90,34330
26-May-21,31.22,31.22,31.22,31.22,3122
25-May-21,31.22,31.22,31.22,31.22,3122
20-May-21,35.00,35.00,33.10,33.10,10310
11-May-21,34.50,35.50,34.50,35.50,77957
10-May-21,35.50,35.50,35.50,35.50,56800
07-May-21,33.50,33.50,33.50,33.50,3350
06-May-21,33.99,37.01,32.10,32.51,610021
05-May-21,31.00,33.98,31.00,32.00,29294
04-May-21,31.00,34.00,31.00,31.00,71581
03-May-21,28.91,29.90,27.99,29.90,34430
30-Apr-21,28.00,32.00,28.00,29.00,44579
27-Apr-21,26.80,26.80,24.50,25.12,61222
23-Apr-21,25.50,25.50,25.03,25.10,7563
22-Apr-21,25.00,25.16,25.00,25.16,215416
20-Apr-21,25.00,25.00,25.00,25.00,2500
19-Apr-21,25.00,25.00,24.52,24.52,19952
15-Apr-21,24.50,26.00,24.50,26.00,12500
14-Apr-21,26.90,27.00,25.00,25.11,31390
13-Apr-21,25.02,25.02,25.02,25.02,2502
09-Apr-21,25.02,25.02,25.02,25.02,2502
06-Apr-21,25.00,25.00,25.00,25.00,5000
01-Apr-21,23.70,23.70,23.70,23.70,2370
31-Mar-21,24.00,24.00,23.66,23.66,9532
29-Mar-21,23.15,23.15,23.15,23.15,2315
26-Mar-21,23.07,23.07,23.07,23.07,4614
19-Mar-21,24.00,24.60,24.00,24.60,4860
18-Mar-21,23.00,23.00,23.00,23.00,4600
15-Mar-21,24.68,24.68,23.00,23.00,4768
12-Mar-21,23.00,24.50,23.00,24.50,78782
11-Mar-21,25.00,25.00,22.50,23.02,293235
10-Mar-21,26.01,26.02,24.99,24.99,231402
09-Mar-21,28.40,28.40,28.40,28.40,2840
05-Mar-21,27.60,28.40,27.50,28.40,19600
10-Feb-21,30.00,30.00,30.00,30.00,9000
09-Feb-21,32.49,34.99,31.00,31.00,92114
08-Feb-21,30.00,30.00,28.61,28.61,8761
04-Feb-21,30.00,30.00,30.00,30.00,9000
03-Feb-21,28.61,28.61,28.61,28.61,5722
01-Feb-21,28.96,30.00,28.61,28.61,23202
27-Jan-21,29.99,31.00,29.60,29.60,107972
26-Jan-21,27.00,27.00,25.01,25.02,25863
22-Jan-21,25.00,25.50,25.00,25.50,7550
21-Jan-21,26.00,27.50,25.50,25.50,78951
20-Jan-21,27.00,27.00,25.50,25.50,10530
*exoneração de responsabilidade e termos de uso