Cotação atual, histórico e gráfico do papel: HCHG11
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 |
| 31/10/2025 | -1,41% | -1,11 | 77,88 | 77,88 | 77,88 | 77,88 | 311 | 4 |
| 30/10/2025 | -0,01% | -0,01 | 78,99 | 79,24 | 77,90 | 79,24 | 6K | 15 |
| 29/10/2025 | 1,09% | 0,85 | 79,00 | 77,92 | 77,91 | 79,00 | 3K | 5 |
| 28/10/2025 | 0,31% | 0,24 | 78,15 | 76,51 | 76,51 | 78,15 | 701 | 2 |
| 27/10/2025 | -1,03% | -0,81 | 77,91 | 79,19 | 77,91 | 79,19 | 2K | 7 |
| 24/10/2025 | 2,53% | 1,94 | 78,72 | 78,72 | 78,72 | 78,72 | 78 | 1 |
| 23/10/2025 | -1,60% | -1,25 | 76,78 | 78,82 | 76,25 | 79,41 | 4K | 14 |
|
|
| 21/10/2025 | -0,15% | -0,12 | 78,03 | 78,16 | 76,32 | 78,88 | 3K | 15 |
| 20/10/2025 | -0,47% | -0,37 | 78,15 | 77,95 | 77,95 | 78,98 | 235 | 3 |
| 17/10/2025 | -0,60% | -0,47 | 78,52 | 78,99 | 75,11 | 79,49 | 3K | 15 |
| 16/10/2025 | 2,40% | 1,85 | 78,99 | 78,99 | 78,99 | 78,99 | 78 | 1 |
| 15/10/2025 | -0,71% | -0,55 | 77,14 | 77,52 | 76,75 | 77,96 | 6K | 10 |
| 14/10/2025 | 0,01% | 0,01 | 77,69 | 76,12 | 76,12 | 79,24 | 5K | 17 |
| 13/10/2025 | -0,82% | -0,64 | 77,68 | 78,20 | 77,68 | 78,33 | 18K | 7 |
| 10/10/2025 | -0,01% | -0,01 | 78,32 | 78,33 | 78,32 | 78,33 | 939 | 4 |
| 09/10/2025 | 0,62% | 0,48 | 78,33 | 77,07 | 76,85 | 78,33 | 10K | 13 |
| 08/10/2025 | 0,00% | 0,00 | 77,85 | 77,10 | 74,00 | 77,85 | 144K | 29 |
| 07/10/2025 | -0,03% | -0,02 | 77,85 | 78,31 | 73,31 | 78,31 | 10K | 24 |
| 06/10/2025 | -0,59% | -0,46 | 77,87 | 79,11 | 77,87 | 79,11 | 704 | 3 |
| 03/10/2025 | 5,01% | 3,74 | 78,33 | 74,60 | 74,60 | 78,33 | 231 | 2 |
| 02/10/2025 | 0,05% | 0,04 | 74,59 | 74,59 | 74,59 | 74,59 | 74 | 1 |
| 01/10/2025 | -0,86% | -0,65 | 74,55 | 74,59 | 74,55 | 74,59 | 745 | 5 |
| 30/09/2025 | -0,48% | -0,36 | 75,20 | 75,00 | 75,00 | 75,20 | 15K | 3 |
| 29/09/2025 | 0,08% | 0,06 | 75,56 | 75,64 | 75,56 | 75,64 | 226 | 2 |
| 26/09/2025 | 0,68% | 0,51 | 75,50 | 74,99 | 74,99 | 75,50 | 525 | 3 |
| 25/09/2025 | 0,00% | 0,00 | 74,99 | 74,99 | 74,99 | 74,99 | 824 | 2 |
| 24/09/2025 | -0,35% | -0,26 | 74,99 | 74,99 | 74,99 | 74,99 | 224 | 2 |
| 23/09/2025 | 0,03% | 0,02 | 75,25 | 75,25 | 75,25 | 75,25 | 75 | 1 |
| 22/09/2025 | 0,32% | 0,24 | 75,23 | 75,00 | 75,00 | 75,23 | 601 | 5 |
| 19/09/2025 | 0,00% | 0,00 | 74,99 | 75,00 | 74,99 | 75,00 | 224 | 3 |
| 18/09/2025 | -0,04% | -0,03 | 74,99 | 75,01 | 74,99 | 75,24 | 29K | 6 |
| 17/09/2025 | -1,29% | -0,98 | 75,02 | 75,20 | 75,02 | 75,20 | 225 | 2 |
| 16/09/2025 | 1,31% | 0,98 | 76,00 | 75,00 | 75,00 | 76,00 | 16K | 15 |
| 15/09/2025 | 0,01% | 0,01 | 75,02 | 75,01 | 74,99 | 76,00 | 34K | 10 |
| 12/09/2025 | 0,03% | 0,02 | 75,01 | 75,74 | 74,99 | 75,99 | 2K | 8 |
| 11/09/2025 | -0,19% | -0,14 | 74,99 | 75,89 | 69,35 | 75,89 | 11K | 22 |
| 10/09/2025 | 0,85% | 0,63 | 75,13 | 74,00 | 74,00 | 75,13 | 2K | 5 |
| 09/09/2025 | -1,97% | -1,50 | 74,50 | 75,16 | 74,50 | 75,16 | 2K | 6 |
| 08/09/2025 | -0,81% | -0,62 | 76,00 | 76,05 | 75,40 | 76,06 | 2K | 7 |
| 05/09/2025 | 0,82% | 0,62 | 76,62 | 74,48 | 74,48 | 76,89 | 2K | 9 |
| 04/09/2025 | 2,01% | 1,50 | 76,00 | 74,00 | 74,00 | 76,00 | 909 | 8 |
| 03/09/2025 | 0,36% | 0,27 | 74,50 | 74,51 | 74,50 | 75,98 | 603 | 5 |
| 02/09/2025 | 0,07% | 0,05 | 74,23 | 76,89 | 74,01 | 76,89 | 2K | 9 |
| 01/09/2025 | -6,20% | -4,90 | 74,18 | 75,00 | 74,05 | 76,89 | 5K | 15 |
| 29/08/2025 | 5,44% | 4,08 | 79,08 | 76,87 | 75,51 | 79,45 | 13K | 23 |
| 28/08/2025 | 0,00% | 0,00 | 75,00 | 75,00 | 75,00 | 75,00 | 26K | 4 |
| 27/08/2025 | -2,58% | -1,99 | 75,00 | 76,98 | 75,00 | 78,00 | 24K | 21 |
| 26/08/2025 | 2,63% | 1,97 | 76,99 | 75,03 | 75,00 | 76,99 | 12K | 18 |
| 25/08/2025 | 0,00% | 0,00 | 75,02 | 75,02 | 75,02 | 75,02 | 150 | 1 |
| 22/08/2025 | -0,69% | -0,52 | 75,02 | 75,02 | 75,02 | 75,02 | 225 | 3 |
| 21/08/2025 | -3,15% | -2,46 | 75,54 | 75,54 | 75,54 | 75,54 | 75 | 1 |
| 20/08/2025 | 4,00% | 3,00 | 78,00 | 75,99 | 75,99 | 78,00 | 2K | 14 |
| 19/08/2025 | -1,15% | -0,87 | 75,00 | 74,66 | 73,00 | 76,06 | 32K | 360 |
| 18/08/2025 | 1,03% | 0,77 | 75,87 | 75,87 | 75,87 | 75,87 | 151 | 1 |
| 15/08/2025 | -3,10% | -2,40 | 75,10 | 75,10 | 75,10 | 75,10 | 75 | 1 |
| 14/08/2025 | 2,54% | 1,92 | 77,50 | 76,00 | 76,00 | 77,50 | 359K | 8 |
| 13/08/2025 | 0,79% | 0,59 | 75,58 | 75,58 | 73,51 | 75,59 | 3K | 12 |
| 12/08/2025 | -1,33% | -1,01 | 74,99 | 73,99 | 70,02 | 74,99 | 21K | 24 |
| 11/08/2025 | -1,81% | -1,40 | 76,00 | 77,41 | 73,99 | 77,41 | 46K | 20 |
| 08/08/2025 | 0,00% | 0,00 | 77,40 | 77,40 | 77,40 | 77,40 | 2K | 1 |
| 06/08/2025 | 0,00% | 0,00 | 77,40 | 77,40 | 77,40 | 77,40 | 77 | 1 |
| 05/08/2025 | 0,00% | 0,00 | 77,40 | 78,18 | 77,40 | 78,18 | 2K | 3 |
| 04/08/2025 | -1,88% | -1,48 | 77,40 | 77,30 | 77,30 | 78,98 | 5K | 11 |
| 01/08/2025 | -0,03% | -0,02 | 78,88 | 78,98 | 77,92 | 78,98 | 3K | 7 |
| 31/07/2025 | 2,47% | 1,90 | 78,90 | 75,59 | 75,59 | 78,98 | 18K | 22 |
| 30/07/2025 | 1,34% | 1,02 | 77,00 | 72,57 | 72,57 | 77,00 | 13K | 16 |
| 29/07/2025 | 4,77% | 3,46 | 75,98 | 72,53 | 72,53 | 75,98 | 8K | 3 |
| 28/07/2025 | -6,97% | -5,43 | 72,52 | 77,01 | 72,52 | 77,01 | 22K | 24 |
| 25/07/2025 | -1,89% | -1,50 | 77,95 | 78,37 | 77,95 | 78,37 | 4K | 5 |
| 24/07/2025 | -0,05% | -0,04 | 79,45 | 79,47 | 78,60 | 79,47 | 12K | 10 |
| 23/07/2025 | 2,17% | 1,69 | 79,49 | 79,47 | 79,41 | 79,50 | 5K | 6 |
| 22/07/2025 | -0,83% | -0,65 | 77,80 | 79,24 | 77,79 | 79,24 | 2K | 5 |
| 21/07/2025 | -0,63% | -0,50 | 78,45 | 79,74 | 76,51 | 79,74 | 10K | 12 |
| 18/07/2025 | -0,06% | -0,05 | 78,95 | 79,79 | 78,00 | 79,79 | 1M | 15 |
| 17/07/2025 | 1,23% | 0,96 | 79,00 | 78,04 | 78,04 | 79,00 | 313 | 3 |
| 15/07/2025 | 0,03% | 0,02 | 78,04 | 79,19 | 78,03 | 79,58 | 1K | 9 |
| 14/07/2025 | -2,22% | -1,77 | 78,02 | 78,95 | 78,02 | 78,95 | 235 | 3 |
| 11/07/2025 | 2,94% | 2,28 | 79,79 | 79,89 | 78,96 | 79,89 | 7K | 9 |
| 10/07/2025 | -1,62% | -1,28 | 77,51 | 78,79 | 77,51 | 78,96 | 4K | 3 |
| 09/07/2025 | 0,00% | 0,00 | 78,79 | 79,06 | 78,79 | 79,06 | 157 | 2 |
| 08/07/2025 | -1,25% | -1,00 | 78,79 | 79,86 | 78,79 | 79,86 | 318 | 3 |
| 07/07/2025 | -0,10% | -0,08 | 79,79 | 79,90 | 79,07 | 79,90 | 2K | 8 |
| 04/07/2025 | 3,06% | 2,37 | 79,87 | 79,29 | 79,29 | 79,88 | 1K | 6 |
| 03/07/2025 | -0,63% | -0,49 | 77,50 | 77,50 | 77,50 | 77,50 | 310 | 1 |
| 02/07/2025 | -0,24% | -0,19 | 77,99 | 77,99 | 77,99 | 77,99 | 77 | 1 |
| 01/07/2025 | 0,66% | 0,51 | 78,18 | 78,18 | 78,18 | 78,18 | 390 | 1 |
| 27/06/2025 | -0,55% | -0,43 | 77,67 | 76,98 | 76,98 | 78,40 | 1K | 7 |
| 26/06/2025 | -0,66% | -0,52 | 78,10 | 78,00 | 78,00 | 78,10 | 3M | 5 |
| 25/06/2025 | 0,79% | 0,62 | 78,62 | 77,99 | 76,02 | 78,62 | 7K | 11 |
| 24/06/2025 | -0,01% | -0,01 | 78,00 | 76,70 | 76,00 | 78,00 | 5K | 13 |
| 23/06/2025 | 0,00% | 0,00 | 78,01 | 76,59 | 76,58 | 78,01 | 350K | 3 |
| 20/06/2025 | -0,12% | -0,09 | 78,01 | 78,29 | 78,01 | 78,29 | 11K | 7 |
| 18/06/2025 | 0,39% | 0,30 | 78,10 | 76,59 | 76,59 | 78,10 | 1K | 5 |
| 17/06/2025 | 0,00% | 0,00 | 77,80 | 77,80 | 77,80 | 77,80 | 311 | 1 |
| 16/06/2025 | -1,32% | -1,04 | 77,80 | 78,84 | 77,80 | 78,84 | 787 | 5 |
| 13/06/2025 | 2,42% | 1,86 | 78,84 | 78,71 | 78,71 | 78,84 | 1K | 6 |
| 12/06/2025 | 1,14% | 0,87 | 76,98 | 76,01 | 76,00 | 77,05 | 2K | 7 |
| 11/06/2025 | 0,00% | 0,00 | 76,11 | 76,12 | 76,11 | 76,12 | 380 | 3 |
| 10/06/2025 | 0,14% | 0,11 | 76,11 | 78,34 | 76,00 | 79,00 | 30K | 158 |
| 09/06/2025 | -3,18% | -2,50 | 76,00 | 78,50 | 76,00 | 79,90 | 8K | 14 |
| 06/06/2025 | 0,17% | 0,13 | 78,50 | 79,16 | 78,37 | 79,16 | 1K | 7 |
| 05/06/2025 | 1,12% | 0,87 | 78,37 | 78,36 | 78,36 | 78,37 | 705 | 2 |
| 04/06/2025 | -1,10% | -0,86 | 77,50 | 77,50 | 77,50 | 77,50 | 5M | 1 |
| 03/06/2025 | -2,23% | -1,79 | 78,36 | 75,94 | 75,93 | 79,98 | 4K | 7 |
| 02/06/2025 | 2,76% | 2,15 | 80,15 | 80,15 | 80,15 | 80,15 | 400 | 2 |
| 29/05/2025 | 1,27% | 0,98 | 78,00 | 77,01 | 77,01 | 78,00 | 9K | 12 |
| 28/05/2025 | 0,03% | 0,02 | 77,02 | 77,58 | 77,02 | 78,00 | 2K | 7 |
| 27/05/2025 | -2,38% | -1,88 | 77,00 | 78,98 | 77,00 | 78,99 | 7M | 16 |
| 26/05/2025 | 2,15% | 1,66 | 78,88 | 76,02 | 76,02 | 78,88 | 1K | 4 |
| 23/05/2025 | -1,00% | -0,78 | 77,22 | 77,98 | 77,22 | 77,98 | 1K | 4 |
| 22/05/2025 | 0,01% | 0,01 | 78,00 | 78,00 | 77,99 | 78,00 | 14K | 6 |
| 21/05/2025 | 0,00% | 0,00 | 77,99 | 77,31 | 77,31 | 77,99 | 155 | 2 |
| 20/05/2025 | 0,63% | 0,49 | 77,99 | 77,99 | 77,99 | 77,99 | 77 | 1 |
| 19/05/2025 | 0,00% | 0,00 | 77,50 | 77,50 | 76,60 | 77,50 | 8K | 7 |
| 16/05/2025 | 1,96% | 1,49 | 77,50 | 76,01 | 76,01 | 77,50 | 3K | 7 |
| 15/05/2025 | 0,01% | 0,01 | 76,01 | 76,00 | 76,00 | 76,01 | 6K | 9 |
| 14/05/2025 | -0,82% | -0,63 | 76,00 | 76,00 | 76,00 | 76,00 | 760 | 1 |
| 13/05/2025 | -0,48% | -0,37 | 76,63 | 77,49 | 75,99 | 77,49 | 4K | 12 |
| 12/05/2025 | 0,00% | 0,00 | 77,00 | 77,50 | 75,98 | 77,50 | 3K | 5 |
| 09/05/2025 | 1,32% | 1,00 | 77,00 | 76,99 | 76,99 | 77,00 | 18K | 9 |
| 08/05/2025 | -1,29% | -0,99 | 76,00 | 76,00 | 76,00 | 76,00 | 380 | 1 |
| 07/05/2025 | -0,01% | -0,01 | 76,99 | 76,98 | 76,98 | 76,99 | 1K | 3 |
| 06/05/2025 | 0,01% | 0,01 | 77,00 | 77,00 | 77,00 | 77,00 | 2K | 6 |
| 05/05/2025 | 0,01% | 0,01 | 76,99 | 77,00 | 76,99 | 77,00 | 3K | 6 |
| 02/05/2025 | 0,63% | 0,48 | 76,98 | 77,00 | 76,63 | 77,00 | 614 | 7 |
| 30/04/2025 | 0,41% | 0,31 | 76,50 | 76,19 | 75,19 | 76,50 | 61K | 5 |
| 29/04/2025 | 1,59% | 1,19 | 76,19 | 76,19 | 76,19 | 76,19 | 380 | 1 |
| 28/04/2025 | -1,96% | -1,50 | 75,00 | 76,60 | 75,00 | 76,60 | 51K | 10 |
| 25/04/2025 | 0,66% | 0,50 | 76,50 | 76,00 | 76,00 | 76,50 | 229 | 2 |
| 24/04/2025 | 0,00% | 0,00 | 76,00 | 76,00 | 76,00 | 76,00 | 7M | 4 |
| 23/04/2025 | -0,39% | -0,30 | 76,00 | 76,60 | 74,00 | 76,60 | 44K | 8 |
| 22/04/2025 | 0,13% | 0,10 | 76,30 | 76,30 | 75,98 | 76,30 | 24K | 6 |
| 17/04/2025 | 0,01% | 0,01 | 76,20 | 76,00 | 75,44 | 76,20 | 10K | 8 |
| 16/04/2025 | - | - | 76,19 | 76,20 | 76,10 | 76,20 | 40K | 3 |
Date,Open,High,Low,Close,Volume
31-Oct-25,77.88,77.88,77.88,77.88,311
30-Oct-25,79.24,79.24,77.90,78.99,5656
29-Oct-25,77.92,79.00,77.91,79.00,2985
28-Oct-25,76.51,78.15,76.51,78.15,701
27-Oct-25,79.19,79.19,77.91,77.91,1803
24-Oct-25,78.72,78.72,78.72,78.72,78
23-Oct-25,78.82,79.41,76.25,76.78,3755
21-Oct-25,78.16,78.88,76.32,78.03,3191
20-Oct-25,77.95,78.98,77.95,78.15,235
17-Oct-25,78.99,79.49,75.11,78.52,3046
16-Oct-25,78.99,78.99,78.99,78.99,78
15-Oct-25,77.52,77.96,76.75,77.14,6313
14-Oct-25,76.12,79.24,76.12,77.69,4571
13-Oct-25,78.20,78.33,77.68,77.68,18239
10-Oct-25,78.33,78.33,78.32,78.32,939
09-Oct-25,77.07,78.33,76.85,78.33,10076
08-Oct-25,77.10,77.85,74.00,77.85,144169
07-Oct-25,78.31,78.31,73.31,77.85,9711
06-Oct-25,79.11,79.11,77.87,77.87,704
03-Oct-25,74.60,78.33,74.60,78.33,231
02-Oct-25,74.59,74.59,74.59,74.59,74
01-Oct-25,74.59,74.59,74.55,74.55,745
30-Sep-25,75.00,75.20,75.00,75.20,15490
29-Sep-25,75.64,75.64,75.56,75.56,226
26-Sep-25,74.99,75.50,74.99,75.50,525
25-Sep-25,74.99,74.99,74.99,74.99,824
24-Sep-25,74.99,74.99,74.99,74.99,224
23-Sep-25,75.25,75.25,75.25,75.25,75
22-Sep-25,75.00,75.23,75.00,75.23,601
19-Sep-25,75.00,75.00,74.99,74.99,224
18-Sep-25,75.01,75.24,74.99,74.99,29471
17-Sep-25,75.20,75.20,75.02,75.02,225
16-Sep-25,75.00,76.00,75.00,76.00,15877
15-Sep-25,75.01,76.00,74.99,75.02,33598
12-Sep-25,75.74,75.99,74.99,75.01,1505
11-Sep-25,75.89,75.89,69.35,74.99,10526
10-Sep-25,74.00,75.13,74.00,75.13,1704
09-Sep-25,75.16,75.16,74.50,74.50,1795
08-Sep-25,76.05,76.06,75.40,76.00,1822
05-Sep-25,74.48,76.89,74.48,76.62,1588
04-Sep-25,74.00,76.00,74.00,76.00,909
03-Sep-25,74.51,75.98,74.50,74.50,603
02-Sep-25,76.89,76.89,74.01,74.23,1721
01-Sep-25,75.00,76.89,74.05,74.18,4745
29-Aug-25,76.87,79.45,75.51,79.08,13071
28-Aug-25,75.00,75.00,75.00,75.00,25800
27-Aug-25,76.98,78.00,75.00,75.00,23747
26-Aug-25,75.03,76.99,75.00,76.99,12457
25-Aug-25,75.02,75.02,75.02,75.02,150
22-Aug-25,75.02,75.02,75.02,75.02,225
21-Aug-25,75.54,75.54,75.54,75.54,75
20-Aug-25,75.99,78.00,75.99,78.00,2404
19-Aug-25,74.66,76.06,73.00,75.00,31922
18-Aug-25,75.87,75.87,75.87,75.87,151
15-Aug-25,75.10,75.10,75.10,75.10,75
14-Aug-25,76.00,77.50,76.00,77.50,359349
13-Aug-25,75.58,75.59,73.51,75.58,2718
12-Aug-25,73.99,74.99,70.02,74.99,20651
11-Aug-25,77.41,77.41,73.99,76.00,46297
08-Aug-25,77.40,77.40,77.40,77.40,1548
06-Aug-25,77.40,77.40,77.40,77.40,77
05-Aug-25,78.18,78.18,77.40,77.40,1858
04-Aug-25,77.30,78.98,77.30,77.40,4944
01-Aug-25,78.98,78.98,77.92,78.88,2658
31-Jul-25,75.59,78.98,75.59,78.90,18434
30-Jul-25,72.57,77.00,72.57,77.00,12538
29-Jul-25,72.53,75.98,72.53,75.98,7670
28-Jul-25,77.01,77.01,72.52,72.52,22316
25-Jul-25,78.37,78.37,77.95,77.95,3821
24-Jul-25,79.47,79.47,78.60,79.45,11574
23-Jul-25,79.47,79.50,79.41,79.49,4528
22-Jul-25,79.24,79.24,77.79,77.80,2413
21-Jul-25,79.74,79.74,76.51,78.45,9680
18-Jul-25,79.79,79.79,78.00,78.95,1152791
17-Jul-25,78.04,79.00,78.04,79.00,313
15-Jul-25,79.19,79.58,78.03,78.04,1265
14-Jul-25,78.95,78.95,78.02,78.02,235
11-Jul-25,79.89,79.89,78.96,79.79,6940
10-Jul-25,78.79,78.96,77.51,77.51,4024
09-Jul-25,79.06,79.06,78.79,78.79,157
08-Jul-25,79.86,79.86,78.79,78.79,318
07-Jul-25,79.90,79.90,79.07,79.79,2070
04-Jul-25,79.29,79.88,79.29,79.87,1116
03-Jul-25,77.50,77.50,77.50,77.50,310
02-Jul-25,77.99,77.99,77.99,77.99,77
01-Jul-25,78.18,78.18,78.18,78.18,390
27-Jun-25,76.98,78.40,76.98,77.67,1247
26-Jun-25,78.00,78.10,78.00,78.10,3416244
25-Jun-25,77.99,78.62,76.02,78.62,7249
24-Jun-25,76.70,78.00,76.00,78.00,4511
23-Jun-25,76.59,78.01,76.58,78.01,350413
20-Jun-25,78.29,78.29,78.01,78.01,10879
18-Jun-25,76.59,78.10,76.59,78.10,1083
17-Jun-25,77.80,77.80,77.80,77.80,311
16-Jun-25,78.84,78.84,77.80,77.80,787
13-Jun-25,78.71,78.84,78.71,78.84,1024
12-Jun-25,76.01,77.05,76.00,76.98,1911
11-Jun-25,76.12,76.12,76.11,76.11,380
10-Jun-25,78.34,79.00,76.00,76.11,29527
09-Jun-25,78.50,79.90,76.00,76.00,7795
06-Jun-25,79.16,79.16,78.37,78.50,1176
05-Jun-25,78.36,78.37,78.36,78.37,705
04-Jun-25,77.50,77.50,77.50,77.50,4500037
03-Jun-25,75.94,79.98,75.93,78.36,4070
02-Jun-25,80.15,80.15,80.15,80.15,400
29-May-25,77.01,78.00,77.01,78.00,9121
28-May-25,77.58,78.00,77.02,77.02,2100
27-May-25,78.98,78.99,77.00,77.00,7376757
26-May-25,76.02,78.88,76.02,78.88,1469
23-May-25,77.98,77.98,77.22,77.22,1474
22-May-25,78.00,78.00,77.99,78.00,13570
21-May-25,77.31,77.99,77.31,77.99,155
20-May-25,77.99,77.99,77.99,77.99,77
19-May-25,77.50,77.50,76.60,77.50,8057
16-May-25,76.01,77.50,76.01,77.50,2688
15-May-25,76.00,76.01,76.00,76.01,6232
14-May-25,76.00,76.00,76.00,76.00,760
13-May-25,77.49,77.49,75.99,76.63,3503
12-May-25,77.50,77.50,75.98,77.00,2615
09-May-25,76.99,77.00,76.99,77.00,17785
08-May-25,76.00,76.00,76.00,76.00,380
07-May-25,76.98,76.99,76.98,76.99,1231
06-May-25,77.00,77.00,77.00,77.00,1925
05-May-25,77.00,77.00,76.99,76.99,3002
02-May-25,77.00,77.00,76.63,76.98,614
30-Apr-25,76.19,76.50,75.19,76.50,61273
29-Apr-25,76.19,76.19,76.19,76.19,380
28-Apr-25,76.60,76.60,75.00,75.00,50976
25-Apr-25,76.00,76.50,76.00,76.50,229
24-Apr-25,76.00,76.00,76.00,76.00,7497172
23-Apr-25,76.60,76.60,74.00,76.00,44269
22-Apr-25,76.30,76.30,75.98,76.30,24412
17-Apr-25,76.00,76.20,75.44,76.20,10259
16-Apr-25,76.20,76.20,76.10,76.19,40185
*exoneração de responsabilidade e termos de uso