Cotação atual, histórico e gráfico do papel: HCRI11
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 |
| 08/12/2023 | -0,10% | -0,31 | 306,19 | 306,50 | 300,00 | 308,20 | 55K | 44 |
| 07/12/2023 | 0,17% | 0,51 | 306,50 | 305,99 | 304,02 | 308,21 | 33K | 25 |
| 06/12/2023 | -0,72% | -2,22 | 305,99 | 308,21 | 305,00 | 308,21 | 44K | 17 |
| 05/12/2023 | 1,38% | 4,20 | 308,21 | 308,22 | 302,83 | 308,22 | 79K | 25 |
| 04/12/2023 | -0,18% | -0,54 | 304,01 | 305,99 | 304,00 | 306,00 | 33K | 28 |
| 01/12/2023 | -1,12% | -3,45 | 304,55 | 308,32 | 304,43 | 308,32 | 56K | 33 |
| 30/11/2023 | 0,13% | 0,40 | 308,00 | 307,90 | 307,90 | 308,90 | 9K | 11 |
| 29/11/2023 | 1,18% | 3,60 | 307,60 | 307,65 | 303,98 | 307,89 | 24K | 18 |
| 28/11/2023 | 0,00% | 0,00 | 304,00 | 303,97 | 301,71 | 307,00 | 28K | 22 |
| 27/11/2023 | 0,96% | 2,89 | 304,00 | 304,49 | 296,01 | 304,49 | 289K | 152 |
| 24/11/2023 | -2,17% | -6,67 | 301,11 | 307,78 | 299,05 | 307,78 | 31K | 35 |
|
|
| 23/11/2023 | -0,31% | -0,95 | 307,78 | 308,73 | 299,08 | 308,73 | 65K | 26 |
| 22/11/2023 | 2,88% | 8,65 | 308,73 | 308,89 | 308,73 | 308,89 | 14K | 8 |
| 21/11/2023 | 0,03% | 0,08 | 300,08 | 300,01 | 299,00 | 310,19 | 57K | 60 |
| 20/11/2023 | -1,80% | -5,50 | 300,00 | 310,00 | 300,00 | 314,99 | 103K | 63 |
| 17/11/2023 | 2,86% | 8,50 | 305,50 | 297,00 | 290,50 | 331,17 | 61K | 57 |
| 16/11/2023 | 1,16% | 3,41 | 297,00 | 293,58 | 290,37 | 297,90 | 98K | 35 |
| 14/11/2023 | -0,47% | -1,39 | 293,59 | 294,99 | 289,02 | 294,99 | 22K | 35 |
| 13/11/2023 | -0,01% | -0,02 | 294,98 | 292,00 | 288,50 | 295,00 | 21K | 28 |
| 10/11/2023 | 1,35% | 3,92 | 295,00 | 291,08 | 286,20 | 295,00 | 20K | 11 |
| 09/11/2023 | 1,34% | 3,84 | 291,08 | 287,24 | 287,24 | 293,00 | 12K | 13 |
| 08/11/2023 | 0,79% | 2,24 | 287,24 | 285,00 | 285,00 | 294,99 | 29K | 28 |
| 07/11/2023 | -0,84% | -2,40 | 285,00 | 288,02 | 285,00 | 295,00 | 56K | 32 |
| 06/11/2023 | 0,84% | 2,39 | 287,40 | 285,01 | 285,01 | 295,00 | 74K | 42 |
| 03/11/2023 | 3,22% | 8,88 | 285,01 | 276,14 | 276,14 | 291,00 | 43K | 33 |
| 01/11/2023 | 1,33% | 3,63 | 276,13 | 273,17 | 273,17 | 290,10 | 111K | 45 |
| 31/10/2023 | -0,04% | -0,12 | 272,50 | 274,54 | 270,65 | 274,54 | 19K | 32 |
| 30/10/2023 | -0,81% | -2,24 | 272,62 | 274,53 | 270,58 | 274,54 | 40K | 33 |
| 27/10/2023 | 0,68% | 1,86 | 274,86 | 273,10 | 268,61 | 275,18 | 17K | 28 |
| 26/10/2023 | 0,48% | 1,31 | 273,00 | 271,50 | 268,60 | 274,59 | 16K | 16 |
| 25/10/2023 | -1,56% | -4,31 | 271,69 | 270,01 | 265,31 | 275,98 | 32K | 46 |
| 24/10/2023 | -0,36% | -0,99 | 276,00 | 268,69 | 268,69 | 279,97 | 20K | 33 |
| 23/10/2023 | 1,04% | 2,86 | 276,99 | 274,32 | 266,02 | 281,40 | 69K | 188 |
| 20/10/2023 | -4,05% | -11,58 | 274,13 | 287,99 | 270,05 | 287,99 | 92K | 280 |
| 19/10/2023 | 0,04% | 0,11 | 285,71 | 285,61 | 285,50 | 288,00 | 24K | 22 |
| 18/10/2023 | -0,57% | -1,65 | 285,60 | 291,88 | 285,60 | 292,00 | 37K | 26 |
| 17/10/2023 | 0,09% | 0,27 | 287,25 | 286,98 | 285,50 | 287,25 | 30K | 24 |
| 16/10/2023 | 0,34% | 0,98 | 286,98 | 292,98 | 285,00 | 292,98 | 67K | 48 |
| 13/10/2023 | 0,31% | 0,87 | 286,00 | 287,00 | 286,00 | 287,00 | 13K | 16 |
| 11/10/2023 | -0,93% | -2,68 | 285,13 | 287,81 | 284,06 | 287,81 | 27K | 27 |
| 10/10/2023 | 0,96% | 2,74 | 287,81 | 285,07 | 283,00 | 287,81 | 58K | 50 |
| 09/10/2023 | -3,36% | -9,91 | 285,07 | 294,97 | 284,63 | 294,97 | 103K | 55 |
| 06/10/2023 | 0,00% | -0,01 | 294,98 | 290,00 | 283,48 | 294,98 | 117K | 83 |
| 05/10/2023 | 0,17% | 0,49 | 294,99 | 294,50 | 294,50 | 295,00 | 13K | 9 |
| 04/10/2023 | -1,17% | -3,48 | 294,50 | 296,99 | 294,50 | 297,00 | 12K | 16 |
| 03/10/2023 | 0,49% | 1,46 | 297,98 | 299,99 | 295,51 | 299,99 | 17K | 26 |
| 02/10/2023 | 0,52% | 1,53 | 296,52 | 297,96 | 296,52 | 300,00 | 30K | 24 |
| 29/09/2023 | 0,00% | -0,01 | 294,99 | 297,51 | 294,99 | 297,51 | 13K | 21 |
| 28/09/2023 | 0,00% | 0,00 | 295,00 | 297,54 | 290,51 | 297,54 | 29K | 38 |
| 27/09/2023 | 0,00% | 0,00 | 295,00 | 295,00 | 295,00 | 297,62 | 45K | 33 |
| 26/09/2023 | 0,45% | 1,32 | 295,00 | 294,99 | 291,51 | 297,87 | 21K | 24 |
| 25/09/2023 | -0,58% | -1,72 | 293,68 | 297,93 | 293,68 | 297,98 | 37K | 35 |
| 22/09/2023 | 0,48% | 1,42 | 295,40 | 297,96 | 295,00 | 297,97 | 46K | 31 |
| 21/09/2023 | -0,35% | -1,02 | 293,98 | 295,10 | 285,00 | 295,10 | 64K | 65 |
| 20/09/2023 | 0,00% | 0,00 | 295,00 | 297,99 | 294,01 | 298,00 | 21K | 23 |
| 19/09/2023 | 0,02% | 0,05 | 295,00 | 294,96 | 292,00 | 297,89 | 9K | 20 |
| 18/09/2023 | -0,02% | -0,05 | 294,95 | 294,00 | 294,00 | 298,49 | 46K | 38 |
| 15/09/2023 | 0,00% | 0,00 | 295,00 | 295,00 | 295,00 | 297,95 | 8K | 14 |
| 14/09/2023 | -0,34% | -1,00 | 295,00 | 285,00 | 285,00 | 296,00 | 80K | 44 |
| 13/09/2023 | -1,31% | -3,92 | 296,00 | 298,99 | 296,00 | 299,92 | 12K | 16 |
| 12/09/2023 | 1,54% | 4,54 | 299,92 | 298,78 | 295,50 | 299,92 | 12K | 25 |
| 11/09/2023 | -1,42% | -4,26 | 295,38 | 299,85 | 295,12 | 299,92 | 45K | 63 |
| 08/09/2023 | 1,57% | 4,64 | 299,64 | 295,00 | 295,00 | 299,85 | 14K | 19 |
| 06/09/2023 | -1,01% | -3,00 | 295,00 | 298,00 | 293,00 | 298,46 | 29K | 31 |
| 05/09/2023 | -0,33% | -1,00 | 298,00 | 296,04 | 295,15 | 298,47 | 39K | 31 |
| 04/09/2023 | 1,01% | 3,00 | 299,00 | 296,01 | 295,06 | 299,75 | 22K | 32 |
| 01/09/2023 | -1,71% | -5,15 | 296,00 | 299,98 | 296,00 | 299,98 | 18K | 27 |
| 31/08/2023 | 1,06% | 3,15 | 301,15 | 299,99 | 297,27 | 301,15 | 10K | 13 |
| 30/08/2023 | 1,19% | 3,50 | 298,00 | 299,97 | 298,00 | 300,00 | 23K | 10 |
| 29/08/2023 | 0,31% | 0,90 | 294,50 | 295,00 | 293,60 | 299,97 | 32K | 26 |
| 28/08/2023 | -1,66% | -4,95 | 293,60 | 303,06 | 291,00 | 303,06 | 42K | 36 |
| 25/08/2023 | 0,52% | 1,55 | 298,55 | 297,00 | 297,00 | 302,97 | 53K | 35 |
| 24/08/2023 | -0,17% | -0,52 | 297,00 | 307,56 | 292,05 | 307,57 | 34K | 33 |
| 23/08/2023 | -1,81% | -5,48 | 297,52 | 302,90 | 290,05 | 306,91 | 125K | 63 |
| 22/08/2023 | 2,03% | 6,03 | 303,00 | 298,00 | 292,60 | 303,00 | 59K | 37 |
| 21/08/2023 | -1,65% | -4,99 | 296,97 | 301,93 | 295,44 | 304,97 | 30K | 26 |
| 18/08/2023 | 0,65% | 1,94 | 301,96 | 300,02 | 295,62 | 303,00 | 60K | 37 |
| 17/08/2023 | 1,55% | 4,58 | 300,02 | 306,11 | 300,00 | 306,80 | 27K | 19 |
| 16/08/2023 | 0,00% | 0,00 | 295,44 | 295,44 | 295,00 | 306,14 | 40K | 28 |
| 15/08/2023 | -3,13% | -9,56 | 295,44 | 309,97 | 295,31 | 314,96 | 27K | 28 |
| 14/08/2023 | 1,70% | 5,11 | 305,00 | 299,88 | 297,99 | 320,00 | 36K | 35 |
| 11/08/2023 | -0,03% | -0,10 | 299,89 | 299,99 | 297,00 | 302,89 | 18K | 13 |
| 10/08/2023 | 2,39% | 7,01 | 299,99 | 299,99 | 292,09 | 303,90 | 95K | 52 |
| 09/08/2023 | -1,35% | -4,00 | 292,98 | 296,97 | 292,01 | 296,98 | 14K | 23 |
| 08/08/2023 | -0,67% | -1,99 | 296,98 | 298,76 | 287,65 | 298,97 | 26K | 32 |
| 07/08/2023 | 0,60% | 1,77 | 298,97 | 297,24 | 286,82 | 300,00 | 98K | 53 |
| 04/08/2023 | 2,47% | 7,17 | 297,20 | 288,00 | 286,00 | 297,25 | 25K | 19 |
| 03/08/2023 | -2,43% | -7,22 | 290,03 | 291,00 | 290,00 | 291,00 | 12K | 17 |
| 02/08/2023 | 2,50% | 7,25 | 297,25 | 283,23 | 283,23 | 297,35 | 20K | 29 |
| 01/08/2023 | 0,00% | 0,00 | 290,00 | 289,99 | 281,67 | 297,95 | 24K | 30 |
| 31/07/2023 | 1,84% | 5,24 | 290,00 | 284,76 | 279,60 | 299,88 | 65K | 58 |
| 28/07/2023 | -0,08% | -0,22 | 284,76 | 275,54 | 275,54 | 289,96 | 16K | 20 |
| 27/07/2023 | 3,44% | 9,48 | 284,98 | 275,50 | 275,50 | 285,99 | 88K | 49 |
| 26/07/2023 | 0,40% | 1,09 | 275,50 | 278,99 | 270,71 | 288,01 | 66K | 53 |
| 25/07/2023 | 0,52% | 1,41 | 274,41 | 274,00 | 271,38 | 274,41 | 20K | 26 |
| 24/07/2023 | -0,36% | -0,98 | 273,00 | 273,99 | 272,00 | 273,99 | 29K | 36 |
| 21/07/2023 | 0,55% | 1,50 | 273,98 | 273,99 | 271,01 | 273,99 | 25K | 26 |
| 20/07/2023 | -0,54% | -1,49 | 272,48 | 273,95 | 271,00 | 273,96 | 21K | 21 |
| 19/07/2023 | 0,00% | -0,01 | 273,97 | 273,50 | 270,68 | 273,98 | 9K | 21 |
| 18/07/2023 | 1,26% | 3,42 | 273,98 | 271,04 | 270,02 | 274,00 | 31K | 37 |
| 17/07/2023 | 0,21% | 0,56 | 270,56 | 274,30 | 269,00 | 274,35 | 12K | 29 |
| 14/07/2023 | 2,67% | 7,03 | 270,00 | 261,00 | 261,00 | 288,44 | 75K | 52 |
| 13/07/2023 | 0,00% | -0,01 | 262,97 | 262,90 | 261,88 | 264,00 | 154K | 35 |
| 12/07/2023 | -0,01% | -0,02 | 262,98 | 263,00 | 260,32 | 263,00 | 21K | 22 |
| 11/07/2023 | 0,00% | 0,00 | 263,00 | 262,50 | 262,11 | 263,00 | 14K | 9 |
| 10/07/2023 | 0,00% | 0,00 | 263,00 | 262,98 | 262,90 | 263,00 | 38K | 25 |
| 07/07/2023 | 3,50% | 8,90 | 263,00 | 253,99 | 252,25 | 265,00 | 60K | 33 |
| 06/07/2023 | -0,35% | -0,90 | 254,10 | 255,00 | 254,00 | 258,30 | 87K | 41 |
| 05/07/2023 | 0,19% | 0,49 | 255,00 | 254,76 | 252,15 | 258,77 | 49K | 32 |
| 04/07/2023 | 1,20% | 3,01 | 254,51 | 251,95 | 251,70 | 255,00 | 86K | 34 |
| 03/07/2023 | -0,28% | -0,70 | 251,50 | 252,20 | 249,10 | 252,20 | 35K | 29 |
| 30/06/2023 | 0,12% | 0,31 | 252,20 | 251,89 | 251,86 | 252,50 | 41K | 24 |
| 29/06/2023 | -0,04% | -0,10 | 251,89 | 251,99 | 247,37 | 251,99 | 49K | 38 |
| 28/06/2023 | 1,20% | 2,99 | 251,99 | 249,00 | 248,03 | 253,50 | 56K | 16 |
| 27/06/2023 | 0,00% | 0,01 | 249,00 | 248,99 | 246,01 | 249,00 | 33K | 22 |
| 26/06/2023 | 1,50% | 3,68 | 248,99 | 245,50 | 245,50 | 250,49 | 10K | 20 |
| 23/06/2023 | -0,68% | -1,69 | 245,31 | 247,93 | 245,31 | 250,00 | 20K | 27 |
| 22/06/2023 | -1,00% | -2,50 | 247,00 | 249,50 | 247,00 | 249,50 | 80K | 39 |
| 21/06/2023 | 0,61% | 1,52 | 249,50 | 248,00 | 248,00 | 249,96 | 40K | 31 |
| 20/06/2023 | -0,01% | -0,02 | 247,98 | 248,00 | 245,02 | 248,94 | 52K | 38 |
| 19/06/2023 | -0,37% | -0,93 | 248,00 | 248,87 | 245,10 | 248,88 | 23K | 21 |
| 16/06/2023 | -0,03% | -0,07 | 248,93 | 248,99 | 243,00 | 249,99 | 37K | 93 |
| 15/06/2023 | 2,47% | 6,00 | 249,00 | 245,88 | 243,00 | 249,00 | 57K | 43 |
| 14/06/2023 | -1,00% | -2,46 | 243,00 | 245,40 | 241,29 | 245,91 | 25K | 27 |
| 13/06/2023 | -0,62% | -1,52 | 245,46 | 245,91 | 243,02 | 245,91 | 28K | 22 |
| 12/06/2023 | 1,64% | 3,98 | 246,98 | 243,48 | 243,48 | 253,97 | 42K | 23 |
| 09/06/2023 | 0,00% | 0,01 | 243,00 | 242,98 | 241,58 | 243,00 | 13K | 14 |
| 07/06/2023 | 0,08% | 0,19 | 242,99 | 243,00 | 241,51 | 243,00 | 23K | 16 |
| 06/06/2023 | 0,33% | 0,81 | 242,80 | 242,00 | 241,00 | 242,97 | 23K | 16 |
| 05/06/2023 | 0,00% | 0,00 | 241,99 | 242,00 | 241,00 | 242,00 | 15K | 15 |
| 02/06/2023 | 0,00% | 0,01 | 241,99 | 241,50 | 241,49 | 242,00 | 61K | 34 |
| 01/06/2023 | -0,21% | -0,52 | 241,98 | 242,50 | 239,01 | 242,50 | 51K | 30 |
| 31/05/2023 | 0,21% | 0,50 | 242,50 | 242,00 | 241,90 | 242,50 | 12K | 14 |
| 30/05/2023 | - | - | 242,00 | 241,30 | 239,49 | 242,01 | 58K | 40 |
Date,Open,High,Low,Close,Volume
08-Dec-23,306.50,308.20,300.00,306.19,54849
07-Dec-23,305.99,308.21,304.02,306.50,33068
06-Dec-23,308.21,308.21,305.00,305.99,43712
05-Dec-23,308.22,308.22,302.83,308.21,79110
04-Dec-23,305.99,306.00,304.00,304.01,33271
01-Dec-23,308.32,308.32,304.43,304.55,55921
30-Nov-23,307.90,308.90,307.90,308.00,8627
29-Nov-23,307.65,307.89,303.98,307.60,23619
28-Nov-23,303.97,307.00,301.71,304.00,28280
27-Nov-23,304.49,304.49,296.01,304.00,289116
24-Nov-23,307.78,307.78,299.05,301.11,31062
23-Nov-23,308.73,308.73,299.08,307.78,64808
22-Nov-23,308.89,308.89,308.73,308.73,14206
21-Nov-23,300.01,310.19,299.00,300.08,56655
20-Nov-23,310.00,314.99,300.00,300.00,102902
17-Nov-23,297.00,331.17,290.50,305.50,60814
16-Nov-23,293.58,297.90,290.37,297.00,98391
14-Nov-23,294.99,294.99,289.02,293.59,22216
13-Nov-23,292.00,295.00,288.50,294.98,20769
10-Nov-23,291.08,295.00,286.20,295.00,19708
09-Nov-23,287.24,293.00,287.24,291.08,11930
08-Nov-23,285.00,294.99,285.00,287.24,29054
07-Nov-23,288.02,295.00,285.00,285.00,56135
06-Nov-23,285.01,295.00,285.01,287.40,74142
03-Nov-23,276.14,291.00,276.14,285.01,42970
01-Nov-23,273.17,290.10,273.17,276.13,111371
31-Oct-23,274.54,274.54,270.65,272.50,18793
30-Oct-23,274.53,274.54,270.58,272.62,40011
27-Oct-23,273.10,275.18,268.61,274.86,17072
26-Oct-23,271.50,274.59,268.60,273.00,15998
25-Oct-23,270.01,275.98,265.31,271.69,31985
24-Oct-23,268.69,279.97,268.69,276.00,19682
23-Oct-23,274.32,281.40,266.02,276.99,68727
20-Oct-23,287.99,287.99,270.05,274.13,91963
19-Oct-23,285.61,288.00,285.50,285.71,23766
18-Oct-23,291.88,292.00,285.60,285.60,36822
17-Oct-23,286.98,287.25,285.50,287.25,30410
16-Oct-23,292.98,292.98,285.00,286.98,67423
13-Oct-23,287.00,287.00,286.00,286.00,12875
11-Oct-23,287.81,287.81,284.06,285.13,27164
10-Oct-23,285.07,287.81,283.00,287.81,57673
09-Oct-23,294.97,294.97,284.63,285.07,102902
06-Oct-23,290.00,294.98,283.48,294.98,116922
05-Oct-23,294.50,295.00,294.50,294.99,12667
04-Oct-23,296.99,297.00,294.50,294.50,11839
03-Oct-23,299.99,299.99,295.51,297.98,17222
02-Oct-23,297.96,300.00,296.52,296.52,30127
29-Sep-23,297.51,297.51,294.99,294.99,13004
28-Sep-23,297.54,297.54,290.51,295.00,28519
27-Sep-23,295.00,297.62,295.00,295.00,45154
26-Sep-23,294.99,297.87,291.51,295.00,21257
25-Sep-23,297.93,297.98,293.68,293.68,36894
22-Sep-23,297.96,297.97,295.00,295.40,45855
21-Sep-23,295.10,295.10,285.00,293.98,64446
20-Sep-23,297.99,298.00,294.01,295.00,21259
19-Sep-23,294.96,297.89,292.00,295.00,8831
18-Sep-23,294.00,298.49,294.00,294.95,46099
15-Sep-23,295.00,297.95,295.00,295.00,8280
14-Sep-23,285.00,296.00,285.00,295.00,79642
13-Sep-23,298.99,299.92,296.00,296.00,11891
12-Sep-23,298.78,299.92,295.50,299.92,11906
11-Sep-23,299.85,299.92,295.12,295.38,44552
08-Sep-23,295.00,299.85,295.00,299.64,13755
06-Sep-23,298.00,298.46,293.00,295.00,28951
05-Sep-23,296.04,298.47,295.15,298.00,38839
04-Sep-23,296.01,299.75,295.06,299.00,21955
01-Sep-23,299.98,299.98,296.00,296.00,18180
31-Aug-23,299.99,301.15,297.27,301.15,10143
30-Aug-23,299.97,300.00,298.00,298.00,23263
29-Aug-23,295.00,299.97,293.60,294.50,31699
28-Aug-23,303.06,303.06,291.00,293.60,42236
25-Aug-23,297.00,302.97,297.00,298.55,53414
24-Aug-23,307.56,307.57,292.05,297.00,34307
23-Aug-23,302.90,306.91,290.05,297.52,125307
22-Aug-23,298.00,303.00,292.60,303.00,59316
21-Aug-23,301.93,304.97,295.44,296.97,29820
18-Aug-23,300.02,303.00,295.62,301.96,60081
17-Aug-23,306.11,306.80,300.00,300.02,26745
16-Aug-23,295.44,306.14,295.00,295.44,39728
15-Aug-23,309.97,314.96,295.31,295.44,27160
14-Aug-23,299.88,320.00,297.99,305.00,36154
11-Aug-23,299.99,302.89,297.00,299.89,18320
10-Aug-23,299.99,303.90,292.09,299.99,95498
09-Aug-23,296.97,296.98,292.01,292.98,14403
08-Aug-23,298.76,298.97,287.65,296.98,25856
07-Aug-23,297.24,300.00,286.82,298.97,97772
04-Aug-23,288.00,297.25,286.00,297.20,25047
03-Aug-23,291.00,291.00,290.00,290.03,11602
02-Aug-23,283.23,297.35,283.23,297.25,19521
01-Aug-23,289.99,297.95,281.67,290.00,24218
31-Jul-23,284.76,299.88,279.60,290.00,65117
28-Jul-23,275.54,289.96,275.54,284.76,16286
27-Jul-23,275.50,285.99,275.50,284.98,87565
26-Jul-23,278.99,288.01,270.71,275.50,65826
25-Jul-23,274.00,274.41,271.38,274.41,19983
24-Jul-23,273.99,273.99,272.00,273.00,28913
21-Jul-23,273.99,273.99,271.01,273.98,24913
20-Jul-23,273.95,273.96,271.00,272.48,20747
19-Jul-23,273.50,273.98,270.68,273.97,8998
18-Jul-23,271.04,274.00,270.02,273.98,31042
17-Jul-23,274.30,274.35,269.00,270.56,11964
14-Jul-23,261.00,288.44,261.00,270.00,75314
13-Jul-23,262.90,264.00,261.88,262.97,153800
12-Jul-23,263.00,263.00,260.32,262.98,21032
11-Jul-23,262.50,263.00,262.11,263.00,13670
10-Jul-23,262.98,263.00,262.90,263.00,38387
07-Jul-23,253.99,265.00,252.25,263.00,60440
06-Jul-23,255.00,258.30,254.00,254.10,87177
05-Jul-23,254.76,258.77,252.15,255.00,49279
04-Jul-23,251.95,255.00,251.70,254.51,86418
03-Jul-23,252.20,252.20,249.10,251.50,35111
30-Jun-23,251.89,252.50,251.86,252.20,40576
29-Jun-23,251.99,251.99,247.37,251.89,49377
28-Jun-23,249.00,253.50,248.03,251.99,56391
27-Jun-23,248.99,249.00,246.01,249.00,33071
26-Jun-23,245.50,250.49,245.50,248.99,10442
23-Jun-23,247.93,250.00,245.31,245.31,20490
22-Jun-23,249.50,249.50,247.00,247.00,80228
21-Jun-23,248.00,249.96,248.00,249.50,40079
20-Jun-23,248.00,248.94,245.02,247.98,52031
19-Jun-23,248.87,248.88,245.10,248.00,22576
16-Jun-23,248.99,249.99,243.00,248.93,36966
15-Jun-23,245.88,249.00,243.00,249.00,57036
14-Jun-23,245.40,245.91,241.29,243.00,24970
13-Jun-23,245.91,245.91,243.02,245.46,27790
12-Jun-23,243.48,253.97,243.48,246.98,41917
09-Jun-23,242.98,243.00,241.58,243.00,13111
07-Jun-23,243.00,243.00,241.51,242.99,23322
06-Jun-23,242.00,242.97,241.00,242.80,22758
05-Jun-23,242.00,242.00,241.00,241.99,15243
02-Jun-23,241.50,242.00,241.49,241.99,60624
01-Jun-23,242.50,242.50,239.01,241.98,50751
31-May-23,242.00,242.50,241.90,242.50,12352
30-May-23,241.30,242.01,239.49,242.00,58225
*exoneração de responsabilidade e termos de uso