Cotação atual, histórico e gráfico do papel: HFOF11
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 | 0,36% | 0,26 | 72,50 | 71,96 | 71,83 | 72,50 | 1M | 789 |
| 19/05/2022 | 0,61% | 0,44 | 72,24 | 71,78 | 71,58 | 72,39 | 1M | 1.613 |
| 18/05/2022 | 0,70% | 0,50 | 71,80 | 71,32 | 71,00 | 72,00 | 638K | 971 |
| 17/05/2022 | 1,15% | 0,81 | 71,30 | 70,50 | 70,40 | 71,65 | 1M | 1.832 |
| 16/05/2022 | -1,07% | -0,76 | 70,49 | 71,00 | 70,20 | 71,00 | 1M | 2.356 |
| 13/05/2022 | 0,49% | 0,35 | 71,25 | 70,90 | 70,00 | 72,00 | 1M | 1.763 |
| 12/05/2022 | -0,80% | -0,57 | 70,90 | 71,20 | 69,74 | 71,47 | 3M | 1.840 |
| 11/05/2022 | -0,53% | -0,38 | 71,47 | 71,85 | 71,16 | 72,00 | 2M | 1.381 |
| 10/05/2022 | -0,28% | -0,20 | 71,85 | 71,83 | 71,50 | 72,01 | 946K | 1.081 |
| 09/05/2022 | -0,40% | -0,29 | 72,05 | 72,06 | 71,69 | 72,22 | 1M | 958 |
| 06/05/2022 | -1,36% | -1,00 | 72,34 | 73,15 | 71,55 | 73,15 | 2M | 5.905 |
|
|
| 05/05/2022 | -0,89% | -0,66 | 73,34 | 74,10 | 71,48 | 74,29 | 2M | 4.155 |
| 04/05/2022 | -1,33% | -1,00 | 74,00 | 74,30 | 74,00 | 74,55 | 2M | 2.424 |
| 03/05/2022 | 0,00% | 0,00 | 75,00 | 74,99 | 74,25 | 75,29 | 2M | 3.176 |
| 02/05/2022 | -1,17% | -0,89 | 75,00 | 75,35 | 74,60 | 75,35 | 2M | 2.796 |
| 29/04/2022 | 0,41% | 0,31 | 75,89 | 75,55 | 75,25 | 75,89 | 3M | 3.284 |
| 28/04/2022 | 0,11% | 0,08 | 75,58 | 75,40 | 75,30 | 75,79 | 864K | 882 |
| 27/04/2022 | 0,00% | 0,00 | 75,50 | 75,50 | 75,24 | 75,58 | 838K | 1.052 |
| 26/04/2022 | -0,66% | -0,50 | 75,50 | 75,81 | 75,02 | 75,81 | 1M | 1.556 |
| 25/04/2022 | -1,26% | -0,97 | 76,00 | 76,94 | 75,64 | 76,94 | 2M | 1.028 |
| 22/04/2022 | 1,34% | 1,02 | 76,97 | 75,93 | 75,74 | 77,00 | 2M | 4.689 |
| 20/04/2022 | 0,46% | 0,35 | 75,95 | 75,40 | 75,20 | 75,99 | 2M | 2.107 |
| 19/04/2022 | -0,18% | -0,14 | 75,60 | 75,61 | 75,37 | 75,80 | 1M | 2.210 |
| 18/04/2022 | 0,32% | 0,24 | 75,74 | 75,55 | 75,30 | 76,50 | 2M | 2.013 |
| 14/04/2022 | 0,00% | 0,00 | 75,50 | 75,20 | 74,90 | 76,37 | 1M | 1.636 |
| 13/04/2022 | -0,33% | -0,25 | 75,50 | 75,70 | 74,50 | 75,70 | 1M | 1.249 |
| 12/04/2022 | -0,05% | -0,04 | 75,75 | 75,60 | 75,20 | 75,75 | 3M | 691 |
| 11/04/2022 | -0,28% | -0,21 | 75,79 | 76,00 | 75,45 | 76,18 | 2M | 1.384 |
| 08/04/2022 | -0,46% | -0,35 | 76,00 | 76,34 | 75,50 | 76,69 | 2M | 3.019 |
| 07/04/2022 | 0,53% | 0,40 | 76,35 | 75,72 | 75,70 | 76,75 | 2M | 1.918 |
| 06/04/2022 | 0,13% | 0,10 | 75,95 | 75,80 | 75,65 | 76,00 | 1M | 662 |
| 05/04/2022 | 0,29% | 0,22 | 75,85 | 75,65 | 75,65 | 75,99 | 1M | 757 |
| 04/04/2022 | -0,16% | -0,12 | 75,63 | 75,60 | 75,24 | 75,68 | 2M | 1.115 |
| 01/04/2022 | -0,30% | -0,23 | 75,75 | 75,45 | 74,95 | 75,75 | 1M | 680 |
| 31/03/2022 | 1,12% | 0,84 | 75,98 | 75,10 | 75,00 | 75,98 | 2M | 1.042 |
| 30/03/2022 | 0,23% | 0,17 | 75,14 | 74,51 | 74,51 | 75,14 | 1M | 760 |
| 29/03/2022 | 0,11% | 0,08 | 74,97 | 74,70 | 73,91 | 74,97 | 1M | 1.331 |
| 28/03/2022 | 0,59% | 0,44 | 74,89 | 74,05 | 74,00 | 74,89 | 2M | 987 |
| 25/03/2022 | 0,15% | 0,11 | 74,45 | 74,01 | 73,60 | 74,45 | 3M | 2.582 |
| 24/03/2022 | 1,40% | 1,03 | 74,34 | 73,15 | 72,82 | 74,34 | 4M | 3.263 |
| 23/03/2022 | -0,53% | -0,39 | 73,31 | 73,17 | 73,10 | 73,36 | 3M | 1.340 |
| 22/03/2022 | -0,26% | -0,19 | 73,70 | 73,62 | 73,20 | 73,95 | 2M | 1.557 |
| 21/03/2022 | -0,15% | -0,11 | 73,89 | 73,81 | 73,40 | 74,25 | 2M | 1.457 |
| 18/03/2022 | -0,39% | -0,29 | 74,00 | 74,24 | 73,41 | 74,24 | 3M | 6.605 |
| 17/03/2022 | -0,42% | -0,31 | 74,29 | 74,40 | 74,00 | 74,57 | 2M | 3.483 |
| 16/03/2022 | -0,12% | -0,09 | 74,60 | 74,65 | 74,25 | 74,65 | 936K | 1.273 |
| 15/03/2022 | -0,27% | -0,20 | 74,69 | 74,79 | 74,28 | 74,79 | 1M | 1.621 |
| 14/03/2022 | -0,01% | -0,01 | 74,89 | 75,00 | 74,50 | 75,02 | 966K | 1.719 |
| 11/03/2022 | -0,66% | -0,50 | 74,90 | 75,39 | 74,50 | 75,39 | 985K | 926 |
| 10/03/2022 | -0,12% | -0,09 | 75,40 | 75,50 | 74,75 | 75,80 | 3M | 1.669 |
| 09/03/2022 | -0,26% | -0,20 | 75,49 | 75,60 | 75,01 | 75,83 | 1M | 1.015 |
| 08/03/2022 | -0,21% | -0,16 | 75,69 | 75,50 | 75,31 | 75,80 | 769K | 985 |
| 07/03/2022 | -0,28% | -0,21 | 75,85 | 75,54 | 75,32 | 75,98 | 1M | 779 |
| 04/03/2022 | 0,08% | 0,06 | 76,06 | 75,60 | 75,16 | 76,06 | 1M | 2.475 |
| 03/03/2022 | -0,12% | -0,09 | 76,00 | 75,70 | 75,50 | 76,09 | 910K | 900 |
| 02/03/2022 | -1,17% | -0,90 | 76,09 | 75,70 | 75,01 | 76,09 | 2M | 1.564 |
| 25/02/2022 | 1,42% | 1,08 | 76,99 | 75,90 | 75,00 | 76,99 | 3M | 2.864 |
| 24/02/2022 | 0,00% | 0,00 | 75,91 | 75,50 | 75,03 | 75,91 | 2M | 2.015 |
| 23/02/2022 | -0,77% | -0,59 | 75,91 | 76,00 | 75,60 | 76,40 | 2M | 2.534 |
| 22/02/2022 | -0,18% | -0,14 | 76,50 | 76,59 | 76,01 | 76,59 | 2M | 1.713 |
| 21/02/2022 | 0,00% | 0,00 | 76,64 | 76,64 | 76,00 | 76,64 | 2M | 1.724 |
| 18/02/2022 | -0,47% | -0,36 | 76,64 | 76,90 | 76,28 | 76,98 | 860K | 918 |
| 17/02/2022 | 0,64% | 0,49 | 77,00 | 76,59 | 76,11 | 77,00 | 869K | 950 |
| 16/02/2022 | -0,12% | -0,09 | 76,51 | 76,50 | 76,00 | 76,51 | 3M | 1.111 |
| 15/02/2022 | -0,18% | -0,14 | 76,60 | 76,60 | 76,02 | 76,60 | 1M | 878 |
| 14/02/2022 | -0,21% | -0,16 | 76,74 | 76,59 | 76,00 | 76,89 | 1M | 1.335 |
| 11/02/2022 | 1,21% | 0,92 | 76,90 | 75,80 | 75,24 | 76,90 | 2M | 3.718 |
| 10/02/2022 | -0,03% | -0,02 | 75,98 | 75,60 | 75,15 | 75,98 | 2M | 3.363 |
| 09/02/2022 | -0,26% | -0,20 | 76,00 | 76,19 | 75,11 | 76,19 | 4M | 2.487 |
| 08/02/2022 | -1,31% | -1,01 | 76,20 | 77,20 | 75,30 | 77,20 | 2M | 1.998 |
| 07/02/2022 | -0,49% | -0,38 | 77,21 | 77,59 | 76,51 | 77,59 | 2M | 2.734 |
| 04/02/2022 | -0,01% | -0,01 | 77,59 | 77,59 | 76,50 | 77,59 | 1M | 1.331 |
| 03/02/2022 | 0,13% | 0,10 | 77,60 | 77,50 | 77,01 | 77,69 | 1M | 799 |
| 02/02/2022 | -1,01% | -0,79 | 77,50 | 78,30 | 77,16 | 78,37 | 4M | 1.437 |
| 01/02/2022 | -1,21% | -0,96 | 78,29 | 78,49 | 77,50 | 78,49 | 2M | 2.428 |
| 31/01/2022 | 0,32% | 0,25 | 79,25 | 78,97 | 78,45 | 79,49 | 2M | 1.224 |
| 28/01/2022 | -0,27% | -0,21 | 79,00 | 78,82 | 78,02 | 79,30 | 2M | 1.347 |
| 27/01/2022 | -0,99% | -0,79 | 79,21 | 79,50 | 78,79 | 79,97 | 2M | 1.640 |
| 26/01/2022 | -0,56% | -0,45 | 80,00 | 80,00 | 78,10 | 80,00 | 1M | 1.407 |
| 25/01/2022 | -0,16% | -0,13 | 80,45 | 80,49 | 80,10 | 80,51 | 1M | 666 |
| 24/01/2022 | 0,15% | 0,12 | 80,58 | 80,45 | 80,01 | 80,70 | 821K | 1.489 |
| 21/01/2022 | -0,30% | -0,24 | 80,46 | 80,70 | 80,21 | 80,70 | 1M | 1.784 |
| 20/01/2022 | 0,24% | 0,19 | 80,70 | 80,51 | 80,16 | 80,70 | 2M | 894 |
| 19/01/2022 | 0,14% | 0,11 | 80,51 | 80,64 | 79,82 | 80,70 | 1M | 1.672 |
| 18/01/2022 | 0,00% | 0,00 | 80,40 | 80,40 | 80,14 | 80,49 | 655K | 892 |
| 17/01/2022 | -0,04% | -0,03 | 80,40 | 80,43 | 79,77 | 81,50 | 2M | 2.484 |
| 14/01/2022 | 0,22% | 0,18 | 80,43 | 80,25 | 79,80 | 80,49 | 1M | 1.305 |
| 13/01/2022 | -0,48% | -0,39 | 80,25 | 80,75 | 79,84 | 80,75 | 851K | 782 |
| 12/01/2022 | 0,17% | 0,14 | 80,64 | 80,18 | 80,14 | 80,68 | 793K | 959 |
| 11/01/2022 | -0,31% | -0,25 | 80,50 | 80,75 | 80,02 | 80,75 | 1M | 1.252 |
| 10/01/2022 | -0,92% | -0,75 | 80,75 | 81,17 | 80,23 | 81,18 | 1M | 1.226 |
| 07/01/2022 | 0,00% | 0,00 | 81,50 | 81,38 | 80,41 | 81,50 | 1M | 1.100 |
| 06/01/2022 | 0,25% | 0,20 | 81,50 | 81,28 | 80,37 | 81,55 | 2M | 1.274 |
| 05/01/2022 | -1,26% | -1,04 | 81,30 | 82,00 | 81,30 | 82,50 | 2M | 1.730 |
| 04/01/2022 | 0,91% | 0,74 | 82,34 | 81,51 | 79,50 | 83,00 | 2M | 1.841 |
| 03/01/2022 | -0,49% | -0,40 | 81,60 | 82,10 | 81,00 | 82,10 | 1M | 1.447 |
| 30/12/2021 | 1,17% | 0,95 | 82,00 | 81,08 | 81,08 | 82,26 | 2M | 3.473 |
| 29/12/2021 | 0,00% | 0,00 | 81,05 | 81,29 | 80,99 | 81,50 | 1M | 993 |
| 28/12/2021 | 0,06% | 0,05 | 81,05 | 81,28 | 80,00 | 81,28 | 824K | 972 |
| 27/12/2021 | 0,00% | 0,00 | 81,00 | 80,90 | 80,74 | 81,22 | 2M | 1.613 |
| 23/12/2021 | 0,82% | 0,66 | 81,00 | 80,35 | 80,10 | 81,00 | 970K | 1.792 |
| 22/12/2021 | -0,20% | -0,16 | 80,34 | 80,49 | 80,01 | 80,58 | 1M | 2.322 |
| 21/12/2021 | 0,19% | 0,15 | 80,50 | 80,34 | 80,00 | 80,50 | 2M | 1.035 |
| 20/12/2021 | -0,19% | -0,15 | 80,35 | 80,70 | 79,95 | 80,70 | 1M | 1.161 |
| 17/12/2021 | -0,25% | -0,20 | 80,50 | 80,60 | 78,88 | 80,89 | 1M | 1.774 |
| 16/12/2021 | -0,05% | -0,04 | 80,70 | 80,72 | 80,44 | 81,28 | 2M | 2.878 |
| 15/12/2021 | 0,05% | 0,04 | 80,74 | 80,50 | 80,20 | 80,88 | 1M | 1.255 |
| 14/12/2021 | -0,22% | -0,18 | 80,70 | 80,88 | 80,38 | 81,00 | 1M | 2.209 |
| 13/12/2021 | 0,21% | 0,17 | 80,88 | 80,71 | 80,45 | 81,23 | 1M | 1.514 |
| 10/12/2021 | 0,36% | 0,29 | 80,71 | 80,43 | 80,20 | 81,26 | 3M | 2.181 |
| 09/12/2021 | -0,56% | -0,45 | 80,42 | 80,54 | 79,50 | 80,84 | 1M | 2.477 |
| 08/12/2021 | 1,72% | 1,37 | 80,87 | 79,44 | 78,98 | 80,87 | 2M | 3.900 |
| 07/12/2021 | 1,27% | 1,00 | 79,50 | 79,08 | 78,50 | 79,50 | 2M | 6.167 |
| 06/12/2021 | 0,13% | 0,10 | 78,50 | 78,40 | 77,01 | 79,00 | 1M | 1.627 |
| 03/12/2021 | 1,16% | 0,90 | 78,40 | 77,20 | 77,02 | 78,40 | 2M | 2.658 |
| 02/12/2021 | -0,10% | -0,08 | 77,50 | 77,55 | 76,62 | 77,55 | 2M | 3.209 |
| 01/12/2021 | -1,05% | -0,82 | 77,58 | 77,47 | 76,51 | 79,00 | 2M | 3.349 |
| 30/11/2021 | 1,66% | 1,28 | 78,40 | 77,12 | 77,00 | 78,40 | 2M | 3.109 |
| 29/11/2021 | -0,09% | -0,07 | 77,12 | 77,18 | 76,90 | 77,49 | 2M | 3.056 |
| 26/11/2021 | -0,08% | -0,06 | 77,19 | 77,25 | 76,41 | 77,30 | 2M | 2.609 |
| 25/11/2021 | -0,32% | -0,25 | 77,25 | 77,49 | 76,90 | 77,49 | 2M | 3.193 |
| 24/11/2021 | -0,63% | -0,49 | 77,50 | 77,67 | 76,92 | 77,89 | 2M | 3.697 |
| 23/11/2021 | 0,18% | 0,14 | 77,99 | 77,84 | 76,91 | 78,49 | 3M | 3.630 |
| 22/11/2021 | -0,13% | -0,10 | 77,85 | 77,84 | 77,40 | 78,59 | 3M | 4.476 |
| 19/11/2021 | -0,83% | -0,65 | 77,95 | 78,58 | 77,61 | 78,58 | 2M | 2.101 |
| 18/11/2021 | 0,05% | 0,04 | 78,60 | 78,49 | 78,00 | 78,70 | 1M | 2.430 |
| 17/11/2021 | 0,45% | 0,35 | 78,56 | 78,20 | 77,31 | 78,80 | 2M | 1.958 |
| 16/11/2021 | -0,69% | -0,54 | 78,21 | 78,75 | 77,30 | 78,75 | 2M | 2.342 |
| 12/11/2021 | 0,00% | 0,00 | 78,75 | 78,74 | 77,90 | 78,82 | 2M | 3.095 |
| 11/11/2021 | -0,94% | -0,75 | 78,75 | 79,00 | 78,41 | 79,44 | 4M | 4.347 |
| 10/11/2021 | 0,00% | 0,00 | 79,50 | 78,62 | 78,20 | 79,50 | 2M | 1.503 |
| 09/11/2021 | -0,45% | -0,36 | 79,50 | 79,80 | 78,55 | 79,80 | 4M | 2.718 |
| 08/11/2021 | -0,46% | -0,37 | 79,86 | 80,20 | 78,21 | 80,20 | 3M | 2.008 |
| 05/11/2021 | - | - | 80,23 | 80,35 | 78,13 | 80,40 | 3M | 3.663 |
Date,Open,High,Low,Close,Volume
20-May-22,71.96,72.50,71.83,72.50,1098034
19-May-22,71.78,72.39,71.58,72.24,1317521
18-May-22,71.32,72.00,71.00,71.80,637806
17-May-22,70.50,71.65,70.40,71.30,1254744
16-May-22,71.00,71.00,70.20,70.49,1489992
13-May-22,70.90,72.00,70.00,71.25,1288632
12-May-22,71.20,71.47,69.74,70.90,3043352
11-May-22,71.85,72.00,71.16,71.47,2244859
10-May-22,71.83,72.01,71.50,71.85,946253
09-May-22,72.06,72.22,71.69,72.05,1051471
06-May-22,73.15,73.15,71.55,72.34,2461271
05-May-22,74.10,74.29,71.48,73.34,2432684
04-May-22,74.30,74.55,74.00,74.00,1762119
03-May-22,74.99,75.29,74.25,75.00,1651591
02-May-22,75.35,75.35,74.60,75.00,1667459
29-Apr-22,75.55,75.89,75.25,75.89,2639773
28-Apr-22,75.40,75.79,75.30,75.58,864254
27-Apr-22,75.50,75.58,75.24,75.50,837791
26-Apr-22,75.81,75.81,75.02,75.50,1249337
25-Apr-22,76.94,76.94,75.64,76.00,1704070
22-Apr-22,75.93,77.00,75.74,76.97,2194969
20-Apr-22,75.40,75.99,75.20,75.95,2408103
19-Apr-22,75.61,75.80,75.37,75.60,1102876
18-Apr-22,75.55,76.50,75.30,75.74,1561796
14-Apr-22,75.20,76.37,74.90,75.50,1425004
13-Apr-22,75.70,75.70,74.50,75.50,1119318
12-Apr-22,75.60,75.75,75.20,75.75,2550657
11-Apr-22,76.00,76.18,75.45,75.79,1591292
08-Apr-22,76.34,76.69,75.50,76.00,2351063
07-Apr-22,75.72,76.75,75.70,76.35,2445528
06-Apr-22,75.80,76.00,75.65,75.95,1297412
05-Apr-22,75.65,75.99,75.65,75.85,1488366
04-Apr-22,75.60,75.68,75.24,75.63,1968705
01-Apr-22,75.45,75.75,74.95,75.75,1408940
31-Mar-22,75.10,75.98,75.00,75.98,1833116
30-Mar-22,74.51,75.14,74.51,75.14,1408262
29-Mar-22,74.70,74.97,73.91,74.97,1480813
28-Mar-22,74.05,74.89,74.00,74.89,1555044
25-Mar-22,74.01,74.45,73.60,74.45,2688842
24-Mar-22,73.15,74.34,72.82,74.34,3990553
23-Mar-22,73.17,73.36,73.10,73.31,2748137
22-Mar-22,73.62,73.95,73.20,73.70,1906897
21-Mar-22,73.81,74.25,73.40,73.89,2360160
18-Mar-22,74.24,74.24,73.41,74.00,2982598
17-Mar-22,74.40,74.57,74.00,74.29,2044692
16-Mar-22,74.65,74.65,74.25,74.60,935853
15-Mar-22,74.79,74.79,74.28,74.69,1409190
14-Mar-22,75.00,75.02,74.50,74.89,965750
11-Mar-22,75.39,75.39,74.50,74.90,985122
10-Mar-22,75.50,75.80,74.75,75.40,3174873
09-Mar-22,75.60,75.83,75.01,75.49,1284905
08-Mar-22,75.50,75.80,75.31,75.69,769408
07-Mar-22,75.54,75.98,75.32,75.85,1016974
04-Mar-22,75.60,76.06,75.16,76.06,1254089
03-Mar-22,75.70,76.09,75.50,76.00,909740
02-Mar-22,75.70,76.09,75.01,76.09,1628183
25-Feb-22,75.90,76.99,75.00,76.99,2646238
24-Feb-22,75.50,75.91,75.03,75.91,1789356
23-Feb-22,76.00,76.40,75.60,75.91,1756001
22-Feb-22,76.59,76.59,76.01,76.50,1668374
21-Feb-22,76.64,76.64,76.00,76.64,2126070
18-Feb-22,76.90,76.98,76.28,76.64,859794
17-Feb-22,76.59,77.00,76.11,77.00,868618
16-Feb-22,76.50,76.51,76.00,76.51,3170590
15-Feb-22,76.60,76.60,76.02,76.60,1265678
14-Feb-22,76.59,76.89,76.00,76.74,1065974
11-Feb-22,75.80,76.90,75.24,76.90,1642585
10-Feb-22,75.60,75.98,75.15,75.98,1673466
09-Feb-22,76.19,76.19,75.11,76.00,3973113
08-Feb-22,77.20,77.20,75.30,76.20,2349203
07-Feb-22,77.59,77.59,76.51,77.21,2257850
04-Feb-22,77.59,77.59,76.50,77.59,1385284
03-Feb-22,77.50,77.69,77.01,77.60,1457859
02-Feb-22,78.30,78.37,77.16,77.50,3790970
01-Feb-22,78.49,78.49,77.50,78.29,2066441
31-Jan-22,78.97,79.49,78.45,79.25,1578881
28-Jan-22,78.82,79.30,78.02,79.00,2005798
27-Jan-22,79.50,79.97,78.79,79.21,2087954
26-Jan-22,80.00,80.00,78.10,80.00,1479720
25-Jan-22,80.49,80.51,80.10,80.45,1418142
24-Jan-22,80.45,80.70,80.01,80.58,821325
21-Jan-22,80.70,80.70,80.21,80.46,1152311
20-Jan-22,80.51,80.70,80.16,80.70,1799554
19-Jan-22,80.64,80.70,79.82,80.51,1315688
18-Jan-22,80.40,80.49,80.14,80.40,654712
17-Jan-22,80.43,81.50,79.77,80.40,1509916
14-Jan-22,80.25,80.49,79.80,80.43,1136896
13-Jan-22,80.75,80.75,79.84,80.25,851075
12-Jan-22,80.18,80.68,80.14,80.64,793155
11-Jan-22,80.75,80.75,80.02,80.50,1047365
10-Jan-22,81.17,81.18,80.23,80.75,1039356
07-Jan-22,81.38,81.50,80.41,81.50,1049344
06-Jan-22,81.28,81.55,80.37,81.50,1735815
05-Jan-22,82.00,82.50,81.30,81.30,1568891
04-Jan-22,81.51,83.00,79.50,82.34,1777177
03-Jan-22,82.10,82.10,81.00,81.60,1322945
30-Dec-21,81.08,82.26,81.08,82.00,1704253
29-Dec-21,81.29,81.50,80.99,81.05,1146818
28-Dec-21,81.28,81.28,80.00,81.05,823549
27-Dec-21,80.90,81.22,80.74,81.00,1574365
23-Dec-21,80.35,81.00,80.10,81.00,969709
22-Dec-21,80.49,80.58,80.01,80.34,1451833
21-Dec-21,80.34,80.50,80.00,80.50,1603117
20-Dec-21,80.70,80.70,79.95,80.35,1396742
17-Dec-21,80.60,80.89,78.88,80.50,1118552
16-Dec-21,80.72,81.28,80.44,80.70,1870993
15-Dec-21,80.50,80.88,80.20,80.74,1081777
14-Dec-21,80.88,81.00,80.38,80.70,1386527
13-Dec-21,80.71,81.23,80.45,80.88,1325221
10-Dec-21,80.43,81.26,80.20,80.71,2746357
09-Dec-21,80.54,80.84,79.50,80.42,1459345
08-Dec-21,79.44,80.87,78.98,80.87,1711185
07-Dec-21,79.08,79.50,78.50,79.50,2189690
06-Dec-21,78.40,79.00,77.01,78.50,1310338
03-Dec-21,77.20,78.40,77.02,78.40,1785074
02-Dec-21,77.55,77.55,76.62,77.50,1646492
01-Dec-21,77.47,79.00,76.51,77.58,1886309
30-Nov-21,77.12,78.40,77.00,78.40,2034212
29-Nov-21,77.18,77.49,76.90,77.12,1509069
26-Nov-21,77.25,77.30,76.41,77.19,2433473
25-Nov-21,77.49,77.49,76.90,77.25,1640550
24-Nov-21,77.67,77.89,76.92,77.50,2200323
23-Nov-21,77.84,78.49,76.91,77.99,3438822
22-Nov-21,77.84,78.59,77.40,77.85,2707266
19-Nov-21,78.58,78.58,77.61,77.95,1571600
18-Nov-21,78.49,78.70,78.00,78.60,1479481
17-Nov-21,78.20,78.80,77.31,78.56,1791697
16-Nov-21,78.75,78.75,77.30,78.21,1730170
12-Nov-21,78.74,78.82,77.90,78.75,1877717
11-Nov-21,79.00,79.44,78.41,78.75,3608343
10-Nov-21,78.62,79.50,78.20,79.50,2194870
09-Nov-21,79.80,79.80,78.55,79.50,4041106
08-Nov-21,80.20,80.20,78.21,79.86,2611901
05-Nov-21,80.35,80.40,78.13,80.23,2728560
*exoneração de responsabilidade e termos de uso