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 |
| 29/11/2023 | -0,05% | -0,04 | 73,16 | 73,20 | 73,01 | 73,20 | 3M | 6.479 |
| 28/11/2023 | 0,26% | 0,19 | 73,20 | 73,01 | 72,96 | 73,30 | 4M | 7.143 |
| 27/11/2023 | -0,46% | -0,34 | 73,01 | 73,34 | 72,87 | 74,00 | 3M | 11.030 |
| 24/11/2023 | 0,00% | 0,00 | 73,35 | 73,28 | 72,80 | 73,35 | 3M | 8.486 |
| 23/11/2023 | 0,14% | 0,10 | 73,35 | 73,25 | 72,99 | 73,35 | 3M | 13.138 |
| 22/11/2023 | 0,00% | 0,00 | 73,25 | 73,35 | 73,05 | 73,51 | 2M | 5.104 |
| 21/11/2023 | 0,34% | 0,25 | 73,25 | 73,00 | 72,95 | 73,40 | 2M | 11.493 |
| 20/11/2023 | -0,25% | -0,18 | 73,00 | 73,18 | 72,90 | 73,35 | 2M | 4.735 |
| 17/11/2023 | -0,34% | -0,25 | 73,18 | 73,43 | 72,91 | 73,48 | 3M | 12.776 |
| 16/11/2023 | -0,01% | -0,01 | 73,43 | 73,42 | 72,90 | 73,75 | 4M | 17.012 |
| 14/11/2023 | 0,01% | 0,01 | 73,44 | 73,30 | 72,85 | 73,50 | 2M | 3.573 |
|
|
| 13/11/2023 | 0,45% | 0,33 | 73,43 | 73,10 | 72,77 | 73,55 | 2M | 3.607 |
| 10/11/2023 | -0,14% | -0,10 | 73,10 | 73,20 | 72,74 | 73,44 | 5M | 6.857 |
| 09/11/2023 | -0,53% | -0,39 | 73,20 | 73,50 | 73,01 | 73,65 | 1M | 1.791 |
| 08/11/2023 | -0,20% | -0,15 | 73,59 | 73,50 | 73,00 | 73,72 | 2M | 4.191 |
| 07/11/2023 | 0,46% | 0,34 | 73,74 | 73,40 | 73,00 | 73,77 | 1M | 1.633 |
| 06/11/2023 | -0,94% | -0,70 | 73,40 | 74,18 | 73,00 | 74,20 | 1M | 2.268 |
| 03/11/2023 | 0,27% | 0,20 | 74,10 | 73,90 | 73,70 | 74,20 | 2M | 4.610 |
| 01/11/2023 | -1,47% | -1,10 | 73,90 | 74,95 | 73,51 | 75,00 | 951K | 1.263 |
| 31/10/2023 | 0,54% | 0,40 | 75,00 | 74,60 | 74,10 | 75,00 | 1M | 3.608 |
| 30/10/2023 | 0,20% | 0,15 | 74,60 | 74,45 | 74,07 | 74,64 | 1M | 4.262 |
| 27/10/2023 | -0,35% | -0,26 | 74,45 | 74,70 | 74,01 | 74,80 | 1M | 3.489 |
| 26/10/2023 | -0,74% | -0,56 | 74,71 | 75,27 | 74,50 | 75,49 | 1M | 1.932 |
| 25/10/2023 | 1,03% | 0,77 | 75,27 | 74,50 | 74,14 | 75,56 | 2M | 3.693 |
| 24/10/2023 | -1,05% | -0,79 | 74,50 | 75,01 | 74,50 | 75,50 | 5M | 5.044 |
| 23/10/2023 | 0,12% | 0,09 | 75,29 | 75,47 | 75,21 | 75,56 | 2M | 1.762 |
| 20/10/2023 | 0,55% | 0,41 | 75,20 | 74,74 | 74,45 | 75,40 | 1M | 4.379 |
| 19/10/2023 | 0,25% | 0,19 | 74,79 | 74,50 | 74,45 | 74,80 | 2M | 5.500 |
| 18/10/2023 | 0,04% | 0,03 | 74,60 | 74,57 | 74,40 | 74,65 | 2M | 3.758 |
| 17/10/2023 | 0,58% | 0,43 | 74,57 | 74,11 | 73,64 | 75,00 | 2M | 3.488 |
| 16/10/2023 | -0,15% | -0,11 | 74,14 | 74,21 | 73,51 | 74,29 | 2M | 3.553 |
| 13/10/2023 | 0,18% | 0,13 | 74,25 | 74,12 | 73,67 | 74,38 | 695K | 1.889 |
| 11/10/2023 | 0,03% | 0,02 | 74,12 | 74,40 | 73,39 | 74,50 | 4M | 4.684 |
| 10/10/2023 | -0,91% | -0,68 | 74,10 | 74,81 | 74,00 | 74,81 | 3M | 2.729 |
| 09/10/2023 | 0,21% | 0,16 | 74,78 | 74,94 | 74,20 | 74,94 | 2M | 4.129 |
| 06/10/2023 | -0,97% | -0,73 | 74,62 | 75,00 | 74,12 | 75,08 | 2M | 7.338 |
| 05/10/2023 | 0,13% | 0,10 | 75,35 | 75,04 | 74,50 | 75,58 | 2M | 7.392 |
| 04/10/2023 | -0,67% | -0,51 | 75,25 | 75,60 | 75,02 | 75,85 | 2M | 5.560 |
| 03/10/2023 | -1,53% | -1,18 | 75,76 | 76,90 | 75,05 | 76,90 | 3M | 4.394 |
| 02/10/2023 | -3,21% | -2,55 | 76,94 | 79,01 | 75,50 | 79,19 | 6M | 8.266 |
| 29/09/2023 | 0,88% | 0,69 | 79,49 | 79,17 | 78,90 | 79,60 | 2M | 3.992 |
| 28/09/2023 | -0,78% | -0,62 | 78,80 | 79,42 | 78,51 | 79,90 | 1M | 3.518 |
| 27/09/2023 | 0,04% | 0,03 | 79,42 | 79,39 | 79,05 | 79,90 | 2M | 3.091 |
| 26/09/2023 | -0,74% | -0,59 | 79,39 | 79,80 | 79,01 | 79,80 | 2M | 2.143 |
| 25/09/2023 | -1,23% | -1,00 | 79,98 | 80,82 | 79,48 | 80,98 | 1M | 3.800 |
| 22/09/2023 | 0,99% | 0,79 | 80,98 | 80,19 | 79,51 | 81,00 | 1M | 3.734 |
| 21/09/2023 | -0,14% | -0,11 | 80,19 | 80,22 | 79,63 | 80,40 | 3M | 6.816 |
| 20/09/2023 | 0,44% | 0,35 | 80,30 | 79,95 | 79,05 | 80,50 | 3M | 9.033 |
| 19/09/2023 | 0,01% | 0,01 | 79,95 | 79,94 | 79,60 | 80,06 | 2M | 4.279 |
| 18/09/2023 | 0,64% | 0,51 | 79,94 | 79,43 | 78,81 | 80,06 | 2M | 5.841 |
| 15/09/2023 | 0,23% | 0,18 | 79,43 | 79,25 | 78,80 | 79,49 | 2M | 4.283 |
| 14/09/2023 | -0,08% | -0,06 | 79,25 | 79,43 | 78,94 | 79,50 | 3M | 10.544 |
| 13/09/2023 | -0,30% | -0,24 | 79,31 | 79,55 | 78,96 | 79,85 | 2M | 12.096 |
| 12/09/2023 | 0,08% | 0,06 | 79,55 | 79,48 | 78,96 | 79,74 | 1M | 4.106 |
| 11/09/2023 | -0,38% | -0,30 | 79,49 | 79,78 | 79,01 | 79,99 | 1M | 3.861 |
| 08/09/2023 | 0,68% | 0,54 | 79,79 | 79,00 | 78,97 | 79,79 | 689K | 2.173 |
| 06/09/2023 | -0,68% | -0,54 | 79,25 | 79,79 | 79,02 | 79,98 | 954K | 1.672 |
| 05/09/2023 | -0,26% | -0,21 | 79,79 | 80,00 | 78,95 | 80,00 | 2M | 3.078 |
| 04/09/2023 | 0,00% | 0,00 | 80,00 | 79,80 | 79,60 | 80,10 | 1M | 2.106 |
| 01/09/2023 | -2,43% | -1,99 | 80,00 | 81,30 | 79,76 | 81,36 | 1M | 4.935 |
| 31/08/2023 | 1,61% | 1,30 | 81,99 | 80,70 | 80,17 | 81,99 | 1M | 2.808 |
| 30/08/2023 | 0,61% | 0,49 | 80,69 | 80,20 | 79,51 | 81,08 | 2M | 4.943 |
| 29/08/2023 | -1,11% | -0,90 | 80,20 | 80,90 | 79,53 | 82,00 | 2M | 5.676 |
| 28/08/2023 | -0,12% | -0,10 | 81,10 | 81,00 | 80,55 | 81,10 | 780K | 3.697 |
| 25/08/2023 | 0,06% | 0,05 | 81,20 | 81,03 | 80,52 | 81,20 | 941K | 4.695 |
| 24/08/2023 | -0,43% | -0,35 | 81,15 | 81,01 | 80,05 | 81,40 | 3M | 12.792 |
| 23/08/2023 | 0,16% | 0,13 | 81,50 | 81,60 | 80,90 | 82,24 | 3M | 7.161 |
| 22/08/2023 | -1,57% | -1,30 | 81,37 | 82,41 | 81,32 | 83,60 | 4M | 11.229 |
| 21/08/2023 | -1,29% | -1,08 | 82,67 | 83,74 | 82,50 | 83,74 | 2M | 4.493 |
| 18/08/2023 | -0,02% | -0,02 | 83,75 | 83,77 | 82,90 | 83,77 | 2M | 4.216 |
| 17/08/2023 | -0,02% | -0,02 | 83,77 | 83,75 | 83,01 | 83,77 | 1M | 5.464 |
| 16/08/2023 | -0,24% | -0,20 | 83,79 | 83,70 | 82,80 | 83,97 | 3M | 5.522 |
| 15/08/2023 | 0,23% | 0,19 | 83,99 | 83,79 | 83,00 | 83,99 | 2M | 3.388 |
| 14/08/2023 | -1,28% | -1,09 | 83,80 | 84,87 | 83,00 | 84,87 | 3M | 3.031 |
| 11/08/2023 | 0,46% | 0,39 | 84,89 | 84,50 | 84,03 | 85,10 | 2M | 5.400 |
| 10/08/2023 | -0,49% | -0,42 | 84,50 | 84,90 | 83,99 | 85,10 | 2M | 2.445 |
| 09/08/2023 | 1,68% | 1,40 | 84,92 | 83,13 | 82,75 | 85,50 | 4M | 9.072 |
| 08/08/2023 | -1,45% | -1,23 | 83,52 | 84,25 | 82,33 | 84,25 | 3M | 10.851 |
| 07/08/2023 | 2,91% | 2,40 | 84,75 | 82,30 | 81,89 | 85,90 | 9M | 8.363 |
| 04/08/2023 | 1,33% | 1,08 | 82,35 | 81,28 | 81,10 | 82,47 | 2M | 3.958 |
| 03/08/2023 | 0,76% | 0,61 | 81,27 | 81,04 | 80,67 | 82,10 | 1M | 2.703 |
| 02/08/2023 | -1,22% | -1,00 | 80,66 | 81,65 | 80,30 | 81,65 | 2M | 2.396 |
| 01/08/2023 | 1,57% | 1,26 | 81,66 | 79,75 | 79,30 | 81,95 | 3M | 5.758 |
| 31/07/2023 | 1,45% | 1,15 | 80,40 | 79,00 | 78,53 | 80,49 | 2M | 1.507 |
| 28/07/2023 | 0,32% | 0,25 | 79,25 | 79,50 | 78,00 | 79,50 | 4M | 5.721 |
| 27/07/2023 | 1,28% | 1,00 | 79,00 | 78,29 | 78,00 | 79,00 | 770K | 870 |
| 26/07/2023 | -0,01% | -0,01 | 78,00 | 78,20 | 77,93 | 78,88 | 4M | 2.650 |
| 25/07/2023 | -1,25% | -0,99 | 78,01 | 79,00 | 78,01 | 79,22 | 6M | 4.681 |
| 24/07/2023 | -0,60% | -0,48 | 79,00 | 79,48 | 78,53 | 79,70 | 2M | 5.823 |
| 21/07/2023 | 0,11% | 0,09 | 79,48 | 79,39 | 79,00 | 79,60 | 1M | 2.324 |
| 20/07/2023 | 0,03% | 0,02 | 79,39 | 79,30 | 79,01 | 79,59 | 1M | 1.666 |
| 19/07/2023 | -0,53% | -0,42 | 79,37 | 79,60 | 79,00 | 80,00 | 5M | 5.944 |
| 18/07/2023 | 0,36% | 0,29 | 79,79 | 79,50 | 79,01 | 79,79 | 2M | 2.972 |
| 17/07/2023 | -0,11% | -0,09 | 79,50 | 79,87 | 78,53 | 79,87 | 1M | 3.798 |
| 14/07/2023 | 0,16% | 0,13 | 79,59 | 79,46 | 78,11 | 79,85 | 2M | 4.190 |
| 13/07/2023 | -0,18% | -0,14 | 79,46 | 79,59 | 78,20 | 79,80 | 989K | 1.472 |
| 12/07/2023 | -0,49% | -0,39 | 79,60 | 79,70 | 78,50 | 79,95 | 2M | 5.118 |
| 11/07/2023 | 0,15% | 0,12 | 79,99 | 79,60 | 78,00 | 80,04 | 1M | 2.566 |
| 10/07/2023 | 0,78% | 0,62 | 79,87 | 79,25 | 78,66 | 79,99 | 1M | 1.963 |
| 07/07/2023 | 1,62% | 1,26 | 79,25 | 77,95 | 77,56 | 79,25 | 2M | 7.464 |
| 06/07/2023 | 0,00% | 0,00 | 77,99 | 77,65 | 77,00 | 78,78 | 909K | 1.615 |
| 05/07/2023 | 0,87% | 0,67 | 77,99 | 77,57 | 77,26 | 78,00 | 1M | 3.289 |
| 04/07/2023 | -2,67% | -2,12 | 77,32 | 79,54 | 76,60 | 80,05 | 2M | 5.140 |
| 03/07/2023 | 0,56% | 0,44 | 79,44 | 78,50 | 76,55 | 80,43 | 3M | 9.757 |
| 30/06/2023 | 3,80% | 2,89 | 79,00 | 76,50 | 76,50 | 79,00 | 1M | 4.864 |
| 29/06/2023 | 2,60% | 1,93 | 76,11 | 74,20 | 74,20 | 76,40 | 2M | 6.173 |
| 28/06/2023 | 0,11% | 0,08 | 74,18 | 74,13 | 74,00 | 74,35 | 3M | 6.744 |
| 27/06/2023 | -0,01% | -0,01 | 74,10 | 74,11 | 73,97 | 74,25 | 4M | 6.084 |
| 26/06/2023 | 0,30% | 0,22 | 74,11 | 73,99 | 73,81 | 74,12 | 4M | 9.401 |
| 23/06/2023 | 0,05% | 0,04 | 73,89 | 73,60 | 73,50 | 73,95 | 3M | 5.411 |
| 22/06/2023 | -0,04% | -0,03 | 73,85 | 73,85 | 73,40 | 74,00 | 1M | 3.023 |
| 21/06/2023 | -0,30% | -0,22 | 73,88 | 74,08 | 73,50 | 74,09 | 2M | 2.641 |
| 20/06/2023 | -0,07% | -0,05 | 74,10 | 74,12 | 73,95 | 74,28 | 5M | 3.122 |
| 19/06/2023 | -0,27% | -0,20 | 74,15 | 74,33 | 74,00 | 74,35 | 2M | 2.159 |
| 16/06/2023 | 1,50% | 1,10 | 74,35 | 73,20 | 73,00 | 74,60 | 1M | 3.902 |
| 15/06/2023 | -0,05% | -0,04 | 73,25 | 73,50 | 72,20 | 73,89 | 3M | 5.428 |
| 14/06/2023 | -0,29% | -0,21 | 73,29 | 73,40 | 72,50 | 73,53 | 1M | 5.324 |
| 13/06/2023 | 1,38% | 1,00 | 73,50 | 72,70 | 72,64 | 73,74 | 906K | 2.579 |
| 12/06/2023 | -1,89% | -1,40 | 72,50 | 74,20 | 72,03 | 74,20 | 3M | 7.924 |
| 09/06/2023 | 0,20% | 0,15 | 73,90 | 73,75 | 73,71 | 74,50 | 1M | 4.431 |
| 07/06/2023 | -1,67% | -1,25 | 73,75 | 74,90 | 73,73 | 74,90 | 1M | 2.046 |
| 06/06/2023 | 1,46% | 1,08 | 75,00 | 74,09 | 73,71 | 75,00 | 1M | 3.065 |
| 05/06/2023 | -0,11% | -0,08 | 73,92 | 73,90 | 72,41 | 74,10 | 1M | 1.471 |
| 02/06/2023 | 1,40% | 1,02 | 74,00 | 72,60 | 72,47 | 74,39 | 3M | 5.222 |
| 01/06/2023 | 1,36% | 0,98 | 72,98 | 71,60 | 71,01 | 73,00 | 3M | 6.591 |
| 31/05/2023 | -0,07% | -0,05 | 72,00 | 72,20 | 72,00 | 72,88 | 2M | 3.094 |
| 30/05/2023 | -1,27% | -0,93 | 72,05 | 72,76 | 72,01 | 72,76 | 1M | 5.279 |
| 29/05/2023 | 0,07% | 0,05 | 72,98 | 72,76 | 72,20 | 72,98 | 1M | 6.377 |
| 26/05/2023 | -0,03% | -0,02 | 72,93 | 72,88 | 72,07 | 72,97 | 1M | 5.110 |
| 25/05/2023 | 0,61% | 0,44 | 72,95 | 72,40 | 71,71 | 72,99 | 1M | 6.430 |
| 24/05/2023 | 0,44% | 0,32 | 72,51 | 72,15 | 71,10 | 72,75 | 3M | 7.577 |
| 23/05/2023 | 1,16% | 0,83 | 72,19 | 71,50 | 68,61 | 72,40 | 9M | 11.005 |
| 22/05/2023 | -0,01% | -0,01 | 71,36 | 71,17 | 70,80 | 71,55 | 1M | 5.463 |
| 19/05/2023 | - | - | 71,37 | 71,60 | 70,61 | 71,60 | 988K | 3.938 |
Date,Open,High,Low,Close,Volume
29-Nov-23,73.20,73.20,73.01,73.16,2920197
28-Nov-23,73.01,73.30,72.96,73.20,3801437
27-Nov-23,73.34,74.00,72.87,73.01,3238823
24-Nov-23,73.28,73.35,72.80,73.35,3306985
23-Nov-23,73.25,73.35,72.99,73.35,3493008
22-Nov-23,73.35,73.51,73.05,73.25,1789183
21-Nov-23,73.00,73.40,72.95,73.25,2189419
20-Nov-23,73.18,73.35,72.90,73.00,1682560
17-Nov-23,73.43,73.48,72.91,73.18,2798033
16-Nov-23,73.42,73.75,72.90,73.43,3565539
14-Nov-23,73.30,73.50,72.85,73.44,1746195
13-Nov-23,73.10,73.55,72.77,73.43,1662526
10-Nov-23,73.20,73.44,72.74,73.10,4507383
09-Nov-23,73.50,73.65,73.01,73.20,1296239
08-Nov-23,73.50,73.72,73.00,73.59,1721551
07-Nov-23,73.40,73.77,73.00,73.74,1011060
06-Nov-23,74.18,74.20,73.00,73.40,1400369
03-Nov-23,73.90,74.20,73.70,74.10,1513564
01-Nov-23,74.95,75.00,73.51,73.90,950923
31-Oct-23,74.60,75.00,74.10,75.00,1451075
30-Oct-23,74.45,74.64,74.07,74.60,1408150
27-Oct-23,74.70,74.80,74.01,74.45,1213855
26-Oct-23,75.27,75.49,74.50,74.71,1215558
25-Oct-23,74.50,75.56,74.14,75.27,1666921
24-Oct-23,75.01,75.50,74.50,74.50,4508485
23-Oct-23,75.47,75.56,75.21,75.29,1812638
20-Oct-23,74.74,75.40,74.45,75.20,1025530
19-Oct-23,74.50,74.80,74.45,74.79,1508815
18-Oct-23,74.57,74.65,74.40,74.60,2418080
17-Oct-23,74.11,75.00,73.64,74.57,1582804
16-Oct-23,74.21,74.29,73.51,74.14,1866407
13-Oct-23,74.12,74.38,73.67,74.25,695002
11-Oct-23,74.40,74.50,73.39,74.12,4271718
10-Oct-23,74.81,74.81,74.00,74.10,2568026
09-Oct-23,74.94,74.94,74.20,74.78,1512153
06-Oct-23,75.00,75.08,74.12,74.62,2265618
05-Oct-23,75.04,75.58,74.50,75.35,2384241
04-Oct-23,75.60,75.85,75.02,75.25,2189927
03-Oct-23,76.90,76.90,75.05,75.76,2539940
02-Oct-23,79.01,79.19,75.50,76.94,6318887
29-Sep-23,79.17,79.60,78.90,79.49,1742349
28-Sep-23,79.42,79.90,78.51,78.80,1205662
27-Sep-23,79.39,79.90,79.05,79.42,1779052
26-Sep-23,79.80,79.80,79.01,79.39,1520419
25-Sep-23,80.82,80.98,79.48,79.98,1496786
22-Sep-23,80.19,81.00,79.51,80.98,1355221
21-Sep-23,80.22,80.40,79.63,80.19,2847982
20-Sep-23,79.95,80.50,79.05,80.30,2707913
19-Sep-23,79.94,80.06,79.60,79.95,2185552
18-Sep-23,79.43,80.06,78.81,79.94,1998488
15-Sep-23,79.25,79.49,78.80,79.43,2219596
14-Sep-23,79.43,79.50,78.94,79.25,2550855
13-Sep-23,79.55,79.85,78.96,79.31,2356027
12-Sep-23,79.48,79.74,78.96,79.55,1454011
11-Sep-23,79.78,79.99,79.01,79.49,1299850
08-Sep-23,79.00,79.79,78.97,79.79,688765
06-Sep-23,79.79,79.98,79.02,79.25,953696
05-Sep-23,80.00,80.00,78.95,79.79,1613749
04-Sep-23,79.80,80.10,79.60,80.00,1178039
01-Sep-23,81.30,81.36,79.76,80.00,1333729
31-Aug-23,80.70,81.99,80.17,81.99,1093713
30-Aug-23,80.20,81.08,79.51,80.69,1534715
29-Aug-23,80.90,82.00,79.53,80.20,2215001
28-Aug-23,81.00,81.10,80.55,81.10,780430
25-Aug-23,81.03,81.20,80.52,81.20,940539
24-Aug-23,81.01,81.40,80.05,81.15,2860310
23-Aug-23,81.60,82.24,80.90,81.50,2750634
22-Aug-23,82.41,83.60,81.32,81.37,3631567
21-Aug-23,83.74,83.74,82.50,82.67,1581584
18-Aug-23,83.77,83.77,82.90,83.75,2188522
17-Aug-23,83.75,83.77,83.01,83.77,1382868
16-Aug-23,83.70,83.97,82.80,83.79,3140107
15-Aug-23,83.79,83.99,83.00,83.99,1608736
14-Aug-23,84.87,84.87,83.00,83.80,2630006
11-Aug-23,84.50,85.10,84.03,84.89,2244011
10-Aug-23,84.90,85.10,83.99,84.50,2443913
09-Aug-23,83.13,85.50,82.75,84.92,3711537
08-Aug-23,84.25,84.25,82.33,83.52,2503658
07-Aug-23,82.30,85.90,81.89,84.75,8714308
04-Aug-23,81.28,82.47,81.10,82.35,2093991
03-Aug-23,81.04,82.10,80.67,81.27,1455931
02-Aug-23,81.65,81.65,80.30,80.66,1520193
01-Aug-23,79.75,81.95,79.30,81.66,3387172
31-Jul-23,79.00,80.49,78.53,80.40,1857977
28-Jul-23,79.50,79.50,78.00,79.25,3662125
27-Jul-23,78.29,79.00,78.00,79.00,770466
26-Jul-23,78.20,78.88,77.93,78.00,4293356
25-Jul-23,79.00,79.22,78.01,78.01,5561057
24-Jul-23,79.48,79.70,78.53,79.00,2014837
21-Jul-23,79.39,79.60,79.00,79.48,1066220
20-Jul-23,79.30,79.59,79.01,79.39,1253913
19-Jul-23,79.60,80.00,79.00,79.37,5012929
18-Jul-23,79.50,79.79,79.01,79.79,1528023
17-Jul-23,79.87,79.87,78.53,79.50,1439686
14-Jul-23,79.46,79.85,78.11,79.59,1724002
13-Jul-23,79.59,79.80,78.20,79.46,988581
12-Jul-23,79.70,79.95,78.50,79.60,1824084
11-Jul-23,79.60,80.04,78.00,79.99,1216019
10-Jul-23,79.25,79.99,78.66,79.87,1201779
07-Jul-23,77.95,79.25,77.56,79.25,1533095
06-Jul-23,77.65,78.78,77.00,77.99,908823
05-Jul-23,77.57,78.00,77.26,77.99,1357657
04-Jul-23,79.54,80.05,76.60,77.32,1958819
03-Jul-23,78.50,80.43,76.55,79.44,3402375
30-Jun-23,76.50,79.00,76.50,79.00,1293159
29-Jun-23,74.20,76.40,74.20,76.11,1961088
28-Jun-23,74.13,74.35,74.00,74.18,2709002
27-Jun-23,74.11,74.25,73.97,74.10,4331185
26-Jun-23,73.99,74.12,73.81,74.11,3959384
23-Jun-23,73.60,73.95,73.50,73.89,3128783
22-Jun-23,73.85,74.00,73.40,73.85,1149190
21-Jun-23,74.08,74.09,73.50,73.88,1727069
20-Jun-23,74.12,74.28,73.95,74.10,4687529
19-Jun-23,74.33,74.35,74.00,74.15,1614897
16-Jun-23,73.20,74.60,73.00,74.35,1420579
15-Jun-23,73.50,73.89,72.20,73.25,2587692
14-Jun-23,73.40,73.53,72.50,73.29,1427750
13-Jun-23,72.70,73.74,72.64,73.50,905589
12-Jun-23,74.20,74.20,72.03,72.50,3400198
09-Jun-23,73.75,74.50,73.71,73.90,1237607
07-Jun-23,74.90,74.90,73.73,73.75,1084090
06-Jun-23,74.09,75.00,73.71,75.00,1435255
05-Jun-23,73.90,74.10,72.41,73.92,1324718
02-Jun-23,72.60,74.39,72.47,74.00,2989779
01-Jun-23,71.60,73.00,71.01,72.98,2511994
31-May-23,72.20,72.88,72.00,72.00,1588389
30-May-23,72.76,72.76,72.01,72.05,1215000
29-May-23,72.76,72.98,72.20,72.98,1484117
26-May-23,72.88,72.97,72.07,72.93,1379938
25-May-23,72.40,72.99,71.71,72.95,1376340
24-May-23,72.15,72.75,71.10,72.51,3347440
23-May-23,71.50,72.40,68.61,72.19,8547923
22-May-23,71.17,71.55,70.80,71.36,1026999
19-May-23,71.60,71.60,70.61,71.37,988354
*exoneração de responsabilidade e termos de uso