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 |
12/12/2024 | 1,54% | 3,97 | 261,97 | 258,06 | 258,06 | 262,00 | 14K | 17 |
11/12/2024 | -1,15% | -3,00 | 258,00 | 253,00 | 253,00 | 261,91 | 20K | 30 |
10/12/2024 | 0,00% | 0,00 | 261,00 | 259,06 | 253,00 | 261,98 | 47K | 33 |
09/12/2024 | -0,95% | -2,50 | 261,00 | 267,00 | 259,01 | 267,00 | 42K | 32 |
06/12/2024 | -1,31% | -3,49 | 263,50 | 267,50 | 258,88 | 267,50 | 96K | 62 |
05/12/2024 | 2,12% | 5,55 | 266,99 | 266,95 | 259,98 | 272,50 | 74K | 40 |
04/12/2024 | -2,64% | -7,08 | 261,44 | 265,20 | 260,00 | 266,01 | 121K | 57 |
|
03/12/2024 | -0,91% | -2,47 | 268,52 | 270,99 | 268,08 | 270,99 | 38K | 21 |
02/12/2024 | 0,00% | 0,00 | 270,99 | 271,00 | 270,95 | 271,00 | 27K | 21 |
29/11/2024 | -2,47% | -6,85 | 270,99 | 273,03 | 270,00 | 273,03 | 71K | 33 |
28/11/2024 | 1,40% | 3,83 | 277,84 | 274,00 | 272,07 | 277,84 | 2K | 4 |
27/11/2024 | -2,07% | -5,78 | 274,01 | 279,99 | 274,01 | 280,00 | 6K | 17 |
26/11/2024 | 1,33% | 3,66 | 279,79 | 276,14 | 274,00 | 284,99 | 39K | 38 |
25/11/2024 | -0,78% | -2,17 | 276,13 | 278,30 | 276,01 | 286,22 | 54K | 28 |
22/11/2024 | 1,06% | 2,91 | 278,30 | 273,26 | 273,25 | 286,46 | 62K | 36 |
21/11/2024 | 0,22% | 0,60 | 275,39 | 274,69 | 272,99 | 277,99 | 68K | 39 |
19/11/2024 | 2,13% | 5,73 | 274,79 | 269,99 | 269,89 | 274,79 | 16K | 19 |
18/11/2024 | 0,02% | 0,06 | 269,06 | 269,07 | 269,00 | 270,89 | 18K | 27 |
14/11/2024 | 1,02% | 2,71 | 269,00 | 268,96 | 264,02 | 274,99 | 72K | 77 |
13/11/2024 | -1,39% | -3,76 | 266,29 | 270,24 | 263,51 | 272,50 | 42K | 42 |
12/11/2024 | -0,64% | -1,75 | 270,05 | 274,96 | 270,00 | 285,00 | 102K | 26 |
11/11/2024 | 0,53% | 1,43 | 271,80 | 271,00 | 270,61 | 285,00 | 36K | 39 |
08/11/2024 | 0,14% | 0,37 | 270,37 | 269,01 | 269,01 | 285,00 | 47K | 30 |
07/11/2024 | -0,55% | -1,50 | 270,00 | 271,50 | 268,82 | 271,50 | 14K | 15 |
06/11/2024 | 0,47% | 1,27 | 271,50 | 269,78 | 268,53 | 271,62 | 39K | 16 |
05/11/2024 | -0,61% | -1,66 | 270,23 | 274,31 | 270,23 | 274,31 | 27K | 19 |
04/11/2024 | -1,13% | -3,10 | 271,89 | 275,00 | 271,89 | 275,00 | 8K | 20 |
01/11/2024 | 1,14% | 3,10 | 274,99 | 273,00 | 272,99 | 275,00 | 25K | 19 |
31/10/2024 | 0,00% | 0,00 | 271,89 | 271,88 | 271,05 | 271,89 | 14K | 18 |
30/10/2024 | 0,78% | 2,11 | 271,89 | 269,79 | 269,79 | 271,89 | 11K | 10 |
29/10/2024 | 0,67% | 1,79 | 269,78 | 269,49 | 269,49 | 272,00 | 170K | 39 |
28/10/2024 | -0,41% | -1,11 | 267,99 | 271,00 | 267,99 | 271,85 | 73K | 45 |
25/10/2024 | 0,41% | 1,10 | 269,10 | 271,59 | 269,10 | 271,60 | 25K | 16 |
24/10/2024 | -0,76% | -2,04 | 268,00 | 271,03 | 267,26 | 271,04 | 9K | 20 |
23/10/2024 | -0,72% | -1,96 | 270,04 | 272,00 | 266,50 | 272,89 | 65K | 41 |
22/10/2024 | -0,91% | -2,49 | 272,00 | 272,68 | 272,00 | 274,50 | 33K | 28 |
21/10/2024 | 0,81% | 2,20 | 274,49 | 271,08 | 271,08 | 274,98 | 45K | 34 |
18/10/2024 | -0,44% | -1,21 | 272,29 | 273,49 | 271,00 | 274,99 | 43K | 65 |
17/10/2024 | 0,21% | 0,56 | 273,50 | 272,87 | 270,51 | 273,50 | 29K | 22 |
16/10/2024 | 0,35% | 0,95 | 272,94 | 271,99 | 270,21 | 272,97 | 21K | 30 |
15/10/2024 | 0,00% | 0,01 | 271,99 | 272,09 | 270,20 | 273,94 | 93K | 44 |
14/10/2024 | -0,15% | -0,42 | 271,98 | 274,74 | 270,06 | 292,99 | 34K | 40 |
11/10/2024 | 0,13% | 0,36 | 272,40 | 272,05 | 272,03 | 274,00 | 36K | 28 |
10/10/2024 | -0,61% | -1,66 | 272,04 | 273,69 | 272,04 | 274,50 | 25K | 30 |
09/10/2024 | 0,62% | 1,70 | 273,70 | 272,00 | 272,00 | 273,70 | 22K | 20 |
08/10/2024 | 0,55% | 1,50 | 272,00 | 271,82 | 270,53 | 273,18 | 45K | 30 |
07/10/2024 | -0,70% | -1,91 | 270,50 | 271,99 | 270,05 | 271,99 | 36K | 32 |
04/10/2024 | 0,89% | 2,41 | 272,41 | 271,99 | 270,00 | 272,50 | 37K | 30 |
03/10/2024 | 0,00% | 0,00 | 270,00 | 273,00 | 270,00 | 273,00 | 29K | 21 |
02/10/2024 | 0,61% | 1,63 | 270,00 | 270,00 | 269,00 | 274,99 | 94K | 59 |
01/10/2024 | -1,62% | -4,43 | 268,37 | 271,99 | 268,37 | 277,99 | 34K | 50 |
30/09/2024 | 0,85% | 2,29 | 272,80 | 272,97 | 270,00 | 272,97 | 26K | 21 |
27/09/2024 | 0,19% | 0,51 | 270,51 | 271,00 | 270,00 | 272,88 | 28K | 32 |
26/09/2024 | 0,18% | 0,48 | 270,00 | 269,52 | 269,52 | 273,99 | 20K | 31 |
25/09/2024 | -2,01% | -5,54 | 269,52 | 276,28 | 269,52 | 277,00 | 154K | 50 |
24/09/2024 | -0,70% | -1,94 | 275,06 | 276,99 | 275,00 | 277,21 | 21K | 20 |
23/09/2024 | -1,63% | -4,58 | 277,00 | 281,58 | 277,00 | 281,58 | 45K | 32 |
20/09/2024 | -0,50% | -1,42 | 281,58 | 287,04 | 281,57 | 287,04 | 40K | 36 |
19/09/2024 | -0,35% | -1,00 | 283,00 | 285,00 | 281,02 | 288,00 | 46K | 45 |
18/09/2024 | 1,06% | 2,98 | 284,00 | 281,01 | 281,00 | 285,96 | 19K | 17 |
17/09/2024 | -0,82% | -2,33 | 281,02 | 285,00 | 281,02 | 285,00 | 17K | 23 |
16/09/2024 | -0,93% | -2,65 | 283,35 | 283,35 | 283,32 | 283,35 | 18K | 12 |
13/09/2024 | -0,05% | -0,13 | 286,00 | 286,29 | 284,01 | 287,00 | 17K | 17 |
12/09/2024 | -0,06% | -0,16 | 286,13 | 286,29 | 283,04 | 286,29 | 16K | 17 |
11/09/2024 | 0,96% | 2,71 | 286,29 | 281,60 | 281,60 | 289,97 | 28K | 26 |
10/09/2024 | 0,27% | 0,77 | 283,58 | 284,98 | 281,52 | 284,98 | 57K | 38 |
09/09/2024 | -0,21% | -0,59 | 282,81 | 284,98 | 282,27 | 285,00 | 80K | 46 |
06/09/2024 | -0,21% | -0,59 | 283,40 | 284,87 | 281,10 | 284,98 | 56K | 52 |
05/09/2024 | -0,35% | -1,00 | 283,99 | 284,31 | 282,00 | 284,98 | 66K | 43 |
04/09/2024 | 0,35% | 0,99 | 284,99 | 285,00 | 281,03 | 285,00 | 21K | 35 |
03/09/2024 | 0,71% | 2,00 | 284,00 | 282,00 | 282,00 | 293,53 | 70K | 32 |
02/09/2024 | -0,49% | -1,39 | 282,00 | 283,37 | 281,55 | 283,37 | 54K | 24 |
30/08/2024 | 0,14% | 0,39 | 283,39 | 281,58 | 281,58 | 288,00 | 16K | 26 |
29/08/2024 | 0,35% | 1,00 | 283,00 | 281,51 | 281,51 | 283,38 | 15K | 26 |
28/08/2024 | 0,25% | 0,69 | 282,00 | 282,88 | 282,00 | 283,00 | 23K | 18 |
27/08/2024 | -0,29% | -0,83 | 281,31 | 283,87 | 277,38 | 284,00 | 52K | 45 |
26/08/2024 | -0,31% | -0,88 | 282,14 | 285,86 | 282,09 | 286,98 | 10K | 15 |
23/08/2024 | -0,17% | -0,48 | 283,02 | 281,15 | 277,38 | 283,51 | 35K | 41 |
22/08/2024 | 0,00% | 0,00 | 283,50 | 284,49 | 283,50 | 284,99 | 75K | 18 |
21/08/2024 | -0,08% | -0,24 | 283,50 | 283,75 | 282,06 | 284,39 | 38K | 31 |
20/08/2024 | -0,07% | -0,20 | 283,74 | 283,90 | 281,06 | 283,90 | 8K | 14 |
19/08/2024 | -0,38% | -1,07 | 283,94 | 284,99 | 281,02 | 284,99 | 43K | 24 |
16/08/2024 | -0,69% | -1,97 | 285,01 | 287,99 | 280,03 | 287,99 | 5K | 14 |
15/08/2024 | 1,77% | 4,99 | 286,98 | 284,99 | 284,98 | 286,98 | 11K | 16 |
14/08/2024 | -2,68% | -7,78 | 281,99 | 287,13 | 280,01 | 287,13 | 16K | 24 |
13/08/2024 | 4,05% | 11,28 | 289,77 | 281,29 | 281,01 | 289,89 | 8K | 22 |
12/08/2024 | -0,54% | -1,51 | 278,49 | 280,00 | 278,49 | 280,00 | 23K | 21 |
09/08/2024 | 0,03% | 0,09 | 280,00 | 278,49 | 278,49 | 283,00 | 8K | 15 |
08/08/2024 | -1,02% | -2,88 | 279,91 | 282,85 | 277,10 | 291,98 | 13K | 28 |
07/08/2024 | 1,00% | 2,80 | 282,79 | 282,79 | 282,79 | 292,49 | 19K | 13 |
06/08/2024 | 0,00% | -0,01 | 279,99 | 280,00 | 277,00 | 281,01 | 18K | 24 |
05/08/2024 | 0,00% | 0,00 | 280,00 | 280,00 | 276,51 | 280,10 | 15K | 26 |
02/08/2024 | 1,45% | 4,00 | 280,00 | 276,00 | 276,00 | 295,00 | 15K | 25 |
01/08/2024 | 0,18% | 0,49 | 276,00 | 278,27 | 276,00 | 278,27 | 44K | 22 |
31/07/2024 | -1,25% | -3,49 | 275,51 | 274,51 | 274,51 | 279,00 | 19K | 38 |
30/07/2024 | 1,45% | 4,00 | 279,00 | 277,00 | 274,12 | 279,50 | 93K | 19 |
29/07/2024 | -2,48% | -6,99 | 275,00 | 281,99 | 274,99 | 281,99 | 27K | 34 |
26/07/2024 | -0,29% | -0,81 | 281,99 | 282,00 | 275,00 | 282,81 | 43K | 22 |
25/07/2024 | 1,24% | 3,46 | 282,80 | 276,10 | 275,00 | 282,93 | 19K | 22 |
24/07/2024 | -0,23% | -0,65 | 279,34 | 279,99 | 276,03 | 279,99 | 3K | 10 |
23/07/2024 | -2,10% | -6,01 | 279,99 | 285,00 | 272,20 | 285,00 | 62K | 63 |
22/07/2024 | -4,01% | -11,95 | 286,00 | 291,99 | 285,00 | 291,99 | 16K | 15 |
19/07/2024 | 8,86% | 24,25 | 297,95 | 279,99 | 276,56 | 297,95 | 52K | 24 |
18/07/2024 | 0,44% | 1,20 | 273,70 | 274,49 | 273,50 | 274,50 | 15K | 14 |
17/07/2024 | -0,91% | -2,50 | 272,50 | 274,99 | 272,01 | 280,52 | 38K | 35 |
16/07/2024 | 1,48% | 4,00 | 275,00 | 271,00 | 271,00 | 275,00 | 40K | 47 |
15/07/2024 | -0,18% | -0,49 | 271,00 | 271,49 | 269,76 | 274,94 | 21K | 31 |
12/07/2024 | 0,37% | 0,99 | 271,49 | 270,98 | 267,00 | 271,49 | 26K | 40 |
11/07/2024 | -0,54% | -1,47 | 270,50 | 271,49 | 268,98 | 271,49 | 55K | 57 |
10/07/2024 | -0,37% | -1,02 | 271,97 | 271,00 | 271,00 | 272,97 | 22K | 23 |
09/07/2024 | 0,73% | 1,99 | 272,99 | 273,98 | 271,00 | 274,00 | 12K | 26 |
08/07/2024 | -1,09% | -2,98 | 271,00 | 273,97 | 270,03 | 273,97 | 42K | 43 |
05/07/2024 | -0,01% | -0,02 | 273,98 | 275,89 | 271,00 | 275,89 | 44K | 78 |
04/07/2024 | -0,76% | -2,11 | 274,00 | 275,99 | 274,00 | 275,99 | 27K | 34 |
03/07/2024 | 0,04% | 0,11 | 276,11 | 276,10 | 275,01 | 277,00 | 6K | 9 |
02/07/2024 | 0,55% | 1,50 | 276,00 | 274,50 | 274,50 | 276,00 | 9K | 13 |
01/07/2024 | -0,20% | -0,54 | 274,50 | 275,07 | 270,70 | 278,79 | 37K | 36 |
28/06/2024 | 1,57% | 4,26 | 275,04 | 270,81 | 270,81 | 278,29 | 45K | 29 |
27/06/2024 | 0,20% | 0,53 | 270,78 | 271,00 | 270,11 | 272,71 | 5K | 13 |
26/06/2024 | 0,06% | 0,15 | 270,25 | 270,12 | 270,11 | 274,29 | 27K | 30 |
25/06/2024 | -0,70% | -1,90 | 270,10 | 270,50 | 270,10 | 273,76 | 29K | 33 |
24/06/2024 | -2,33% | -6,50 | 272,00 | 279,00 | 269,01 | 279,00 | 58K | 76 |
21/06/2024 | 0,18% | 0,50 | 278,50 | 279,00 | 278,00 | 279,00 | 15K | 13 |
20/06/2024 | -0,29% | -0,80 | 278,00 | 279,00 | 278,00 | 279,00 | 36K | 25 |
19/06/2024 | -0,07% | -0,20 | 278,80 | 282,22 | 278,50 | 282,22 | 55K | 21 |
18/06/2024 | -1,39% | -3,94 | 279,00 | 281,90 | 278,88 | 281,90 | 18K | 24 |
17/06/2024 | -0,56% | -1,59 | 282,94 | 281,01 | 280,50 | 284,53 | 27K | 40 |
14/06/2024 | 0,19% | 0,53 | 284,53 | 281,18 | 281,16 | 284,54 | 6K | 10 |
13/06/2024 | -0,35% | -1,01 | 284,00 | 287,59 | 283,18 | 288,90 | 23K | 26 |
12/06/2024 | -1,13% | -3,25 | 285,01 | 288,27 | 285,01 | 289,99 | 52K | 44 |
11/06/2024 | -1,60% | -4,69 | 288,26 | 290,05 | 287,97 | 291,77 | 34K | 36 |
10/06/2024 | -0,27% | -0,80 | 292,95 | 290,11 | 290,11 | 294,49 | 11K | 22 |
07/06/2024 | 0,61% | 1,77 | 293,75 | 289,12 | 289,12 | 299,98 | 30K | 30 |
06/06/2024 | - | - | 291,98 | 291,47 | 287,99 | 291,99 | 30K | 36 |
Date,Open,High,Low,Close,Volume
12-Dec-24,258.06,262.00,258.06,261.97,14127
11-Dec-24,253.00,261.91,253.00,258.00,19586
10-Dec-24,259.06,261.98,253.00,261.00,47430
09-Dec-24,267.00,267.00,259.01,261.00,41718
06-Dec-24,267.50,267.50,258.88,263.50,95964
05-Dec-24,266.95,272.50,259.98,266.99,73538
04-Dec-24,265.20,266.01,260.00,261.44,121158
03-Dec-24,270.99,270.99,268.08,268.52,38202
02-Dec-24,271.00,271.00,270.95,270.99,27098
29-Nov-24,273.03,273.03,270.00,270.99,70864
28-Nov-24,274.00,277.84,272.07,277.84,2201
27-Nov-24,279.99,280.00,274.01,274.01,6105
26-Nov-24,276.14,284.99,274.00,279.79,39288
25-Nov-24,278.30,286.22,276.01,276.13,53718
22-Nov-24,273.26,286.46,273.25,278.30,62258
21-Nov-24,274.69,277.99,272.99,275.39,68366
19-Nov-24,269.99,274.79,269.89,274.79,15943
18-Nov-24,269.07,270.89,269.00,269.06,18057
14-Nov-24,268.96,274.99,264.02,269.00,71999
13-Nov-24,270.24,272.50,263.51,266.29,42218
12-Nov-24,274.96,285.00,270.00,270.05,101737
11-Nov-24,271.00,285.00,270.61,271.80,35909
08-Nov-24,269.01,285.00,269.01,270.37,47041
07-Nov-24,271.50,271.50,268.82,270.00,14329
06-Nov-24,269.78,271.62,268.53,271.50,38512
05-Nov-24,274.31,274.31,270.23,270.23,26605
04-Nov-24,275.00,275.00,271.89,271.89,8204
01-Nov-24,273.00,275.00,272.99,274.99,24968
31-Oct-24,271.88,271.89,271.05,271.89,13574
30-Oct-24,269.79,271.89,269.79,271.89,10542
29-Oct-24,269.49,272.00,269.49,269.78,169997
28-Oct-24,271.00,271.85,267.99,267.99,73221
25-Oct-24,271.59,271.60,269.10,269.10,25119
24-Oct-24,271.03,271.04,267.26,268.00,8882
23-Oct-24,272.00,272.89,266.50,270.04,64835
22-Oct-24,272.68,274.50,272.00,272.00,32664
21-Oct-24,271.08,274.98,271.08,274.49,45147
18-Oct-24,273.49,274.99,271.00,272.29,43386
17-Oct-24,272.87,273.50,270.51,273.50,28634
16-Oct-24,271.99,272.97,270.21,272.94,21194
15-Oct-24,272.09,273.94,270.20,271.99,92792
14-Oct-24,274.74,292.99,270.06,271.98,34036
11-Oct-24,272.05,274.00,272.03,272.40,35982
10-Oct-24,273.69,274.50,272.04,272.04,24577
09-Oct-24,272.00,273.70,272.00,273.70,22385
08-Oct-24,271.82,273.18,270.53,272.00,44591
07-Oct-24,271.99,271.99,270.05,270.50,35721
04-Oct-24,271.99,272.50,270.00,272.41,36633
03-Oct-24,273.00,273.00,270.00,270.00,29226
02-Oct-24,270.00,274.99,269.00,270.00,94339
01-Oct-24,271.99,277.99,268.37,268.37,33772
30-Sep-24,272.97,272.97,270.00,272.80,25515
27-Sep-24,271.00,272.88,270.00,270.51,27660
26-Sep-24,269.52,273.99,269.52,270.00,20138
25-Sep-24,276.28,277.00,269.52,269.52,154348
24-Sep-24,276.99,277.21,275.00,275.06,21292
23-Sep-24,281.58,281.58,277.00,277.00,45057
20-Sep-24,287.04,287.04,281.57,281.58,39891
19-Sep-24,285.00,288.00,281.02,283.00,45644
18-Sep-24,281.01,285.96,281.00,284.00,18972
17-Sep-24,285.00,285.00,281.02,281.02,17490
16-Sep-24,283.35,283.35,283.32,283.35,18416
13-Sep-24,286.29,287.00,284.01,286.00,17419
12-Sep-24,286.29,286.29,283.04,286.13,16020
11-Sep-24,281.60,289.97,281.60,286.29,28396
10-Sep-24,284.98,284.98,281.52,283.58,57441
09-Sep-24,284.98,285.00,282.27,282.81,79980
06-Sep-24,284.87,284.98,281.10,283.40,56267
05-Sep-24,284.31,284.98,282.00,283.99,65582
04-Sep-24,285.00,285.00,281.03,284.99,20635
03-Sep-24,282.00,293.53,282.00,284.00,70485
02-Sep-24,283.37,283.37,281.55,282.00,53882
30-Aug-24,281.58,288.00,281.58,283.39,15922
29-Aug-24,281.51,283.38,281.51,283.00,15265
28-Aug-24,282.88,283.00,282.00,282.00,22625
27-Aug-24,283.87,284.00,277.38,281.31,52041
26-Aug-24,285.86,286.98,282.09,282.14,10170
23-Aug-24,281.15,283.51,277.38,283.02,35135
22-Aug-24,284.49,284.99,283.50,283.50,74814
21-Aug-24,283.75,284.39,282.06,283.50,38278
20-Aug-24,283.90,283.90,281.06,283.74,7654
19-Aug-24,284.99,284.99,281.02,283.94,43410
16-Aug-24,287.99,287.99,280.03,285.01,5118
15-Aug-24,284.99,286.98,284.98,286.98,10550
14-Aug-24,287.13,287.13,280.01,281.99,16334
13-Aug-24,281.29,289.89,281.01,289.77,7729
12-Aug-24,280.00,280.00,278.49,278.49,22824
09-Aug-24,278.49,283.00,278.49,280.00,8152
08-Aug-24,282.85,291.98,277.10,279.91,12925
07-Aug-24,282.79,292.49,282.79,282.79,18680
06-Aug-24,280.00,281.01,277.00,279.99,17586
05-Aug-24,280.00,280.10,276.51,280.00,14537
02-Aug-24,276.00,295.00,276.00,280.00,14583
01-Aug-24,278.27,278.27,276.00,276.00,44465
31-Jul-24,274.51,279.00,274.51,275.51,19383
30-Jul-24,277.00,279.50,274.12,279.00,92607
29-Jul-24,281.99,281.99,274.99,275.00,27257
26-Jul-24,282.00,282.81,275.00,281.99,42779
25-Jul-24,276.10,282.93,275.00,282.80,19312
24-Jul-24,279.99,279.99,276.03,279.34,3337
23-Jul-24,285.00,285.00,272.20,279.99,61562
22-Jul-24,291.99,291.99,285.00,286.00,16024
19-Jul-24,279.99,297.95,276.56,297.95,52499
18-Jul-24,274.49,274.50,273.50,273.70,14523
17-Jul-24,274.99,280.52,272.01,272.50,38410
16-Jul-24,271.00,275.00,271.00,275.00,40022
15-Jul-24,271.49,274.94,269.76,271.00,20676
12-Jul-24,270.98,271.49,267.00,271.49,26470
11-Jul-24,271.49,271.49,268.98,270.50,54771
10-Jul-24,271.00,272.97,271.00,271.97,22305
09-Jul-24,273.98,274.00,271.00,272.99,11737
08-Jul-24,273.97,273.97,270.03,271.00,41981
05-Jul-24,275.89,275.89,271.00,273.98,43832
04-Jul-24,275.99,275.99,274.00,274.00,26900
03-Jul-24,276.10,277.00,275.01,276.11,5523
02-Jul-24,274.50,276.00,274.50,276.00,9083
01-Jul-24,275.07,278.79,270.70,274.50,36822
28-Jun-24,270.81,278.29,270.81,275.04,45390
27-Jun-24,271.00,272.71,270.11,270.78,4886
26-Jun-24,270.12,274.29,270.11,270.25,26780
25-Jun-24,270.50,273.76,270.10,270.10,28789
24-Jun-24,279.00,279.00,269.01,272.00,57779
21-Jun-24,279.00,279.00,278.00,278.50,15333
20-Jun-24,279.00,279.00,278.00,278.00,35671
19-Jun-24,282.22,282.22,278.50,278.80,54953
18-Jun-24,281.90,281.90,278.88,279.00,17643
17-Jun-24,281.01,284.53,280.50,282.94,26617
14-Jun-24,281.18,284.54,281.16,284.53,5928
13-Jun-24,287.59,288.90,283.18,284.00,22748
12-Jun-24,288.27,289.99,285.01,285.01,51512
11-Jun-24,290.05,291.77,287.97,288.26,34231
10-Jun-24,290.11,294.49,290.11,292.95,11112
07-Jun-24,289.12,299.98,289.12,293.75,30090
06-Jun-24,291.47,291.99,287.99,291.98,29609
*exoneração de responsabilidade e termos de uso