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 |
| 08/07/2025 | 0,17% | 0,01 | 5,94 | 5,92 | 5,89 | 5,96 | 2M | 2.321 |
| 07/07/2025 | -1,17% | -0,07 | 5,93 | 5,94 | 5,91 | 5,98 | 2M | 5.986 |
| 04/07/2025 | 1,69% | 0,10 | 6,00 | 5,89 | 5,85 | 6,02 | 7M | 5.555 |
| 03/07/2025 | 2,08% | 0,12 | 5,90 | 5,80 | 5,78 | 5,90 | 1M | 6.581 |
| 02/07/2025 | 0,00% | 0,00 | 5,78 | 5,80 | 5,76 | 5,82 | 592K | 3.285 |
| 01/07/2025 | 0,00% | 0,00 | 5,78 | 5,85 | 5,75 | 5,85 | 2M | 3.128 |
| 27/06/2025 | -0,86% | -0,05 | 5,78 | 5,84 | 5,78 | 5,84 | 2M | 3.574 |
|
|
| 26/06/2025 | 0,00% | 0,00 | 5,83 | 5,83 | 5,80 | 5,84 | 1M | 3.331 |
| 25/06/2025 | -0,68% | -0,04 | 5,83 | 5,86 | 5,81 | 5,88 | 1M | 2.152 |
| 24/06/2025 | 0,69% | 0,04 | 5,87 | 5,83 | 5,80 | 5,88 | 1M | 5.227 |
| 23/06/2025 | -1,02% | -0,06 | 5,83 | 5,89 | 5,75 | 5,89 | 2M | 5.003 |
| 20/06/2025 | 0,86% | 0,05 | 5,89 | 5,84 | 5,79 | 5,89 | 768K | 4.679 |
| 18/06/2025 | -0,17% | -0,01 | 5,84 | 5,85 | 5,80 | 5,86 | 2M | 1.434 |
| 17/06/2025 | -0,17% | -0,01 | 5,85 | 5,86 | 5,80 | 5,87 | 2M | 1.607 |
| 16/06/2025 | -0,34% | -0,02 | 5,86 | 5,89 | 5,81 | 5,92 | 3M | 8.054 |
| 13/06/2025 | -0,51% | -0,03 | 5,88 | 5,91 | 5,85 | 5,93 | 3M | 5.768 |
| 12/06/2025 | -1,17% | -0,07 | 5,91 | 5,97 | 5,90 | 5,99 | 2M | 3.995 |
| 11/06/2025 | 0,50% | 0,03 | 5,98 | 5,93 | 5,91 | 5,98 | 2M | 2.839 |
| 10/06/2025 | -0,83% | -0,05 | 5,95 | 5,98 | 5,90 | 6,01 | 1M | 2.413 |
| 09/06/2025 | -1,15% | -0,07 | 6,00 | 6,06 | 5,97 | 6,06 | 1M | 8.178 |
| 06/06/2025 | 0,17% | 0,01 | 6,07 | 6,09 | 6,01 | 6,09 | 845K | 3.110 |
| 05/06/2025 | 1,00% | 0,06 | 6,06 | 5,98 | 5,95 | 6,14 | 5M | 3.674 |
| 04/06/2025 | 0,67% | 0,04 | 6,00 | 5,96 | 5,92 | 6,00 | 1M | 4.734 |
| 03/06/2025 | 0,51% | 0,03 | 5,96 | 5,94 | 5,92 | 5,98 | 1M | 4.574 |
| 02/06/2025 | -2,63% | -0,16 | 5,93 | 6,00 | 5,92 | 6,00 | 2M | 3.878 |
| 30/05/2025 | 0,33% | 0,02 | 6,09 | 6,07 | 5,93 | 6,09 | 1M | 6.829 |
| 29/05/2025 | 0,50% | 0,03 | 6,07 | 6,04 | 5,95 | 6,08 | 1M | 2.779 |
| 28/05/2025 | 1,17% | 0,07 | 6,04 | 5,97 | 5,93 | 6,07 | 1M | 5.799 |
| 27/05/2025 | 0,17% | 0,01 | 5,97 | 5,95 | 5,90 | 5,97 | 1M | 5.423 |
| 26/05/2025 | 0,51% | 0,03 | 5,96 | 5,93 | 5,90 | 5,98 | 1M | 3.089 |
| 23/05/2025 | 0,51% | 0,03 | 5,93 | 5,92 | 5,88 | 5,95 | 1M | 3.805 |
| 22/05/2025 | 0,17% | 0,01 | 5,90 | 5,90 | 5,87 | 5,92 | 1M | 7.143 |
| 21/05/2025 | -0,34% | -0,02 | 5,89 | 5,91 | 5,86 | 5,95 | 1M | 4.716 |
| 20/05/2025 | -0,51% | -0,03 | 5,91 | 5,88 | 5,86 | 5,92 | 2M | 7.864 |
| 19/05/2025 | -0,17% | -0,01 | 5,94 | 5,94 | 5,85 | 5,96 | 2M | 10.384 |
| 16/05/2025 | -0,83% | -0,05 | 5,95 | 6,00 | 5,90 | 6,00 | 1M | 9.402 |
| 15/05/2025 | 0,33% | 0,02 | 6,00 | 5,97 | 5,93 | 6,02 | 1M | 9.292 |
| 14/05/2025 | -0,99% | -0,06 | 5,98 | 6,00 | 5,90 | 6,03 | 2M | 10.655 |
| 13/05/2025 | 1,34% | 0,08 | 6,04 | 6,00 | 5,81 | 6,04 | 2M | 5.011 |
| 12/05/2025 | -90,07% | -54,03 | 5,96 | 6,00 | 5,89 | 6,06 | 1M | 6.929 |
| 09/05/2025 | 0,82% | 0,49 | 59,99 | 59,50 | 59,48 | 59,99 | 1M | 2.061 |
| 08/05/2025 | 0,02% | 0,01 | 59,50 | 59,40 | 59,19 | 59,99 | 1M | 1.327 |
| 07/05/2025 | 0,83% | 0,49 | 59,49 | 59,50 | 59,00 | 59,50 | 954K | 1.268 |
| 06/05/2025 | 0,00% | 0,00 | 59,00 | 59,14 | 58,53 | 59,50 | 825K | 2.507 |
| 05/05/2025 | -1,67% | -1,00 | 59,00 | 60,00 | 59,00 | 60,00 | 1M | 4.769 |
| 02/05/2025 | -0,50% | -0,30 | 60,00 | 59,50 | 59,12 | 60,24 | 1M | 2.662 |
| 30/04/2025 | 1,86% | 1,10 | 60,30 | 59,64 | 59,34 | 60,56 | 2M | 2.569 |
| 29/04/2025 | 0,51% | 0,30 | 59,20 | 59,13 | 58,85 | 59,34 | 2M | 2.177 |
| 28/04/2025 | 2,61% | 1,50 | 58,90 | 57,14 | 57,12 | 58,99 | 2M | 2.459 |
| 25/04/2025 | 1,47% | 0,83 | 57,40 | 56,57 | 56,15 | 57,40 | 971K | 3.423 |
| 24/04/2025 | 0,00% | 0,00 | 56,57 | 56,50 | 55,95 | 56,62 | 1M | 2.635 |
| 23/04/2025 | 0,64% | 0,36 | 56,57 | 56,45 | 56,13 | 56,71 | 1M | 2.004 |
| 22/04/2025 | 1,44% | 0,80 | 56,21 | 55,73 | 55,55 | 56,29 | 1M | 3.002 |
| 17/04/2025 | 0,14% | 0,08 | 55,41 | 55,40 | 55,23 | 55,84 | 1M | 1.040 |
| 16/04/2025 | -0,14% | -0,08 | 55,33 | 55,50 | 55,00 | 55,60 | 1M | 1.669 |
| 15/04/2025 | 0,75% | 0,41 | 55,41 | 55,00 | 54,77 | 55,41 | 1M | 2.109 |
| 14/04/2025 | 0,82% | 0,45 | 55,00 | 54,55 | 54,40 | 55,25 | 1M | 2.183 |
| 11/04/2025 | -0,44% | -0,24 | 54,55 | 54,79 | 54,35 | 54,87 | 812K | 890 |
| 10/04/2025 | 0,18% | 0,10 | 54,79 | 54,90 | 54,25 | 54,90 | 602K | 2.019 |
| 09/04/2025 | 0,00% | 0,00 | 54,69 | 54,44 | 54,21 | 54,89 | 849K | 2.177 |
| 08/04/2025 | 1,15% | 0,62 | 54,69 | 54,43 | 53,86 | 54,69 | 1M | 3.746 |
| 07/04/2025 | -0,42% | -0,23 | 54,07 | 54,24 | 53,90 | 54,46 | 2M | 2.428 |
| 04/04/2025 | -0,37% | -0,20 | 54,30 | 54,87 | 54,06 | 54,87 | 1M | 1.336 |
| 03/04/2025 | 0,09% | 0,05 | 54,50 | 54,81 | 54,21 | 54,81 | 1M | 947 |
| 02/04/2025 | -0,26% | -0,14 | 54,45 | 54,59 | 54,24 | 54,96 | 3M | 2.957 |
| 01/04/2025 | -0,82% | -0,45 | 54,59 | 54,30 | 54,15 | 54,60 | 1M | 1.532 |
| 31/03/2025 | 0,46% | 0,25 | 55,04 | 55,00 | 54,65 | 55,05 | 3M | 2.016 |
| 28/03/2025 | 0,48% | 0,26 | 54,79 | 54,50 | 54,37 | 55,00 | 3M | 2.516 |
| 27/03/2025 | -0,16% | -0,09 | 54,53 | 54,62 | 54,26 | 54,78 | 4M | 2.761 |
| 26/03/2025 | 0,04% | 0,02 | 54,62 | 54,65 | 54,46 | 54,77 | 2M | 1.567 |
| 25/03/2025 | -0,42% | -0,23 | 54,60 | 54,65 | 54,50 | 54,83 | 4M | 3.177 |
| 24/03/2025 | 0,04% | 0,02 | 54,83 | 54,81 | 54,40 | 55,11 | 4M | 4.132 |
| 21/03/2025 | -1,03% | -0,57 | 54,81 | 55,38 | 54,68 | 55,57 | 4M | 2.980 |
| 20/03/2025 | 0,78% | 0,43 | 55,38 | 55,11 | 55,02 | 55,99 | 2M | 3.628 |
| 19/03/2025 | 0,09% | 0,05 | 54,95 | 54,94 | 54,60 | 55,01 | 3M | 3.452 |
| 18/03/2025 | -0,18% | -0,10 | 54,90 | 55,00 | 54,50 | 55,21 | 5M | 6.262 |
| 17/03/2025 | 0,20% | 0,11 | 55,00 | 54,80 | 54,40 | 55,00 | 1M | 3.009 |
| 14/03/2025 | 0,62% | 0,34 | 54,89 | 54,59 | 54,41 | 54,95 | 992K | 1.862 |
| 13/03/2025 | -0,09% | -0,05 | 54,55 | 54,51 | 53,94 | 54,62 | 3M | 2.828 |
| 12/03/2025 | 0,20% | 0,11 | 54,60 | 54,45 | 54,18 | 54,60 | 3M | 1.613 |
| 11/03/2025 | 0,96% | 0,52 | 54,49 | 53,97 | 53,63 | 54,49 | 2M | 1.655 |
| 10/03/2025 | -0,59% | -0,32 | 53,97 | 53,91 | 53,40 | 54,04 | 3M | 2.738 |
| 07/03/2025 | 1,55% | 0,83 | 54,29 | 53,70 | 53,56 | 54,29 | 3M | 3.646 |
| 06/03/2025 | 0,11% | 0,06 | 53,46 | 53,49 | 53,18 | 53,60 | 2M | 3.900 |
| 05/03/2025 | -0,37% | -0,20 | 53,40 | 53,03 | 52,93 | 53,44 | 1M | 1.723 |
| 28/02/2025 | 0,90% | 0,48 | 53,60 | 52,87 | 52,87 | 53,60 | 2M | 1.894 |
| 27/02/2025 | 0,23% | 0,12 | 53,12 | 53,20 | 52,65 | 53,40 | 3M | 1.791 |
| 26/02/2025 | -0,17% | -0,09 | 53,00 | 53,09 | 52,80 | 53,25 | 2M | 3.602 |
| 25/02/2025 | -0,75% | -0,40 | 53,09 | 53,49 | 52,71 | 53,61 | 4M | 4.037 |
| 24/02/2025 | -0,02% | -0,01 | 53,49 | 53,65 | 53,16 | 53,70 | 2M | 2.921 |
| 21/02/2025 | 0,94% | 0,50 | 53,50 | 53,15 | 52,71 | 53,80 | 2M | 2.591 |
| 20/02/2025 | 0,19% | 0,10 | 53,00 | 52,90 | 52,44 | 53,20 | 3M | 8.789 |
| 19/02/2025 | -1,10% | -0,59 | 52,90 | 53,49 | 52,80 | 53,50 | 2M | 3.020 |
| 18/02/2025 | 0,56% | 0,30 | 53,49 | 52,85 | 52,78 | 53,50 | 1M | 4.348 |
| 17/02/2025 | 1,88% | 0,98 | 53,19 | 51,90 | 51,81 | 53,30 | 1M | 3.943 |
| 14/02/2025 | 0,40% | 0,21 | 52,21 | 51,95 | 51,76 | 52,33 | 1M | 3.107 |
| 13/02/2025 | 1,17% | 0,60 | 52,00 | 51,40 | 51,30 | 52,00 | 846K | 2.511 |
| 12/02/2025 | 0,37% | 0,19 | 51,40 | 51,21 | 51,10 | 51,40 | 1M | 1.674 |
| 11/02/2025 | 0,25% | 0,13 | 51,21 | 51,24 | 50,94 | 51,40 | 3M | 1.770 |
| 10/02/2025 | -1,67% | -0,87 | 51,08 | 51,80 | 51,02 | 51,89 | 3M | 5.576 |
| 07/02/2025 | 0,43% | 0,22 | 51,95 | 51,90 | 51,27 | 51,98 | 1M | 2.355 |
| 06/02/2025 | -0,50% | -0,26 | 51,73 | 51,80 | 51,30 | 51,87 | 2M | 2.421 |
| 05/02/2025 | 0,37% | 0,19 | 51,99 | 51,80 | 51,10 | 51,99 | 3M | 2.767 |
| 04/02/2025 | -0,27% | -0,14 | 51,80 | 51,93 | 50,87 | 51,93 | 5M | 5.380 |
| 03/02/2025 | -3,80% | -2,05 | 51,94 | 52,49 | 51,00 | 52,49 | 6M | 6.148 |
| 31/01/2025 | 2,14% | 1,13 | 53,99 | 52,96 | 52,50 | 53,99 | 3M | 3.654 |
| 30/01/2025 | 0,11% | 0,06 | 52,86 | 52,80 | 52,50 | 52,92 | 2M | 5.823 |
| 29/01/2025 | 0,04% | 0,02 | 52,80 | 52,75 | 52,40 | 52,80 | 2M | 2.810 |
| 28/01/2025 | -0,42% | -0,22 | 52,78 | 52,90 | 52,50 | 53,00 | 2M | 3.414 |
| 27/01/2025 | 0,57% | 0,30 | 53,00 | 52,99 | 52,70 | 53,30 | 3M | 4.168 |
| 24/01/2025 | 0,59% | 0,31 | 52,70 | 52,39 | 51,81 | 52,70 | 2M | 2.659 |
| 23/01/2025 | -0,40% | -0,21 | 52,39 | 52,60 | 52,05 | 52,68 | 867K | 1.811 |
| 22/01/2025 | -0,74% | -0,39 | 52,60 | 52,99 | 52,05 | 53,00 | 2M | 5.961 |
| 21/01/2025 | -0,93% | -0,50 | 52,99 | 53,48 | 52,60 | 53,48 | 2M | 4.799 |
| 20/01/2025 | -0,02% | -0,01 | 53,49 | 53,73 | 52,71 | 53,78 | 1M | 3.683 |
| 17/01/2025 | -0,56% | -0,30 | 53,50 | 53,80 | 52,70 | 53,80 | 3M | 4.271 |
| 16/01/2025 | -1,65% | -0,90 | 53,80 | 54,69 | 53,80 | 54,70 | 6M | 7.136 |
| 15/01/2025 | -0,18% | -0,10 | 54,70 | 54,60 | 53,50 | 54,70 | 5M | 3.640 |
| 14/01/2025 | 0,02% | 0,01 | 54,80 | 54,79 | 54,40 | 54,88 | 2M | 1.948 |
| 13/01/2025 | -1,19% | -0,66 | 54,79 | 55,45 | 54,63 | 55,45 | 1M | 2.566 |
| 10/01/2025 | -0,72% | -0,40 | 55,45 | 56,00 | 54,67 | 56,00 | 2M | 2.915 |
| 09/01/2025 | 0,18% | 0,10 | 55,85 | 55,75 | 54,86 | 56,15 | 2M | 1.927 |
| 08/01/2025 | -2,19% | -1,25 | 55,75 | 57,20 | 55,75 | 57,20 | 1M | 1.878 |
| 07/01/2025 | 0,58% | 0,33 | 57,00 | 56,67 | 56,05 | 57,00 | 679K | 2.702 |
| 06/01/2025 | -0,72% | -0,41 | 56,67 | 56,80 | 56,05 | 57,03 | 953K | 2.911 |
| 03/01/2025 | 0,14% | 0,08 | 57,08 | 57,14 | 56,00 | 57,14 | 2M | 4.019 |
| 02/01/2025 | -1,37% | -0,79 | 57,00 | 57,15 | 56,17 | 57,15 | 913K | 2.793 |
| 30/12/2024 | 0,33% | 0,19 | 57,79 | 58,05 | 57,40 | 58,85 | 2M | 5.109 |
| 27/12/2024 | 2,86% | 1,60 | 57,60 | 56,20 | 56,20 | 57,60 | 1M | 2.235 |
| 26/12/2024 | 2,28% | 1,25 | 56,00 | 54,75 | 54,20 | 56,00 | 3M | 6.350 |
| 23/12/2024 | 0,46% | 0,25 | 54,75 | 54,55 | 54,00 | 54,80 | 4M | 13.008 |
| 20/12/2024 | 0,98% | 0,53 | 54,50 | 53,80 | 53,00 | 54,50 | 3M | 6.852 |
| 19/12/2024 | 1,68% | 0,89 | 53,97 | 53,08 | 52,25 | 54,00 | 2M | 7.256 |
| 18/12/2024 | - | - | 53,08 | 53,70 | 52,50 | 54,00 | 3M | 9.132 |
Date,Open,High,Low,Close,Volume
08-Jul-25,5.92,5.96,5.89,5.94,1755562
07-Jul-25,5.94,5.98,5.91,5.93,1833329
04-Jul-25,5.89,6.02,5.85,6.00,7322880
03-Jul-25,5.80,5.90,5.78,5.90,1447876
02-Jul-25,5.80,5.82,5.76,5.78,591906
01-Jul-25,5.85,5.85,5.75,5.78,1562122
27-Jun-25,5.84,5.84,5.78,5.78,1874348
26-Jun-25,5.83,5.84,5.80,5.83,1246370
25-Jun-25,5.86,5.88,5.81,5.83,1042592
24-Jun-25,5.83,5.88,5.80,5.87,1282284
23-Jun-25,5.89,5.89,5.75,5.83,1825630
20-Jun-25,5.84,5.89,5.79,5.89,768225
18-Jun-25,5.85,5.86,5.80,5.84,1634661
17-Jun-25,5.86,5.87,5.80,5.85,1578466
16-Jun-25,5.89,5.92,5.81,5.86,2749539
13-Jun-25,5.91,5.93,5.85,5.88,2767023
12-Jun-25,5.97,5.99,5.90,5.91,1501262
11-Jun-25,5.93,5.98,5.91,5.98,1677418
10-Jun-25,5.98,6.01,5.90,5.95,1255689
09-Jun-25,6.06,6.06,5.97,6.00,1293143
06-Jun-25,6.09,6.09,6.01,6.07,844541
05-Jun-25,5.98,6.14,5.95,6.06,5128596
04-Jun-25,5.96,6.00,5.92,6.00,1129079
03-Jun-25,5.94,5.98,5.92,5.96,1026426
02-Jun-25,6.00,6.00,5.92,5.93,1826190
30-May-25,6.07,6.09,5.93,6.09,1470392
29-May-25,6.04,6.08,5.95,6.07,1189168
28-May-25,5.97,6.07,5.93,6.04,1292199
27-May-25,5.95,5.97,5.90,5.97,1020339
26-May-25,5.93,5.98,5.90,5.96,1270844
23-May-25,5.92,5.95,5.88,5.93,1149062
22-May-25,5.90,5.92,5.87,5.90,1000593
21-May-25,5.91,5.95,5.86,5.89,1224210
20-May-25,5.88,5.92,5.86,5.91,1749678
19-May-25,5.94,5.96,5.85,5.94,2450262
16-May-25,6.00,6.00,5.90,5.95,1289317
15-May-25,5.97,6.02,5.93,6.00,1368715
14-May-25,6.00,6.03,5.90,5.98,2007937
13-May-25,6.00,6.04,5.81,6.04,1561342
12-May-25,6.00,6.06,5.89,5.96,1223862
09-May-25,59.50,59.99,59.48,59.99,1072875
08-May-25,59.40,59.99,59.19,59.50,1103183
07-May-25,59.50,59.50,59.00,59.49,954164
06-May-25,59.14,59.50,58.53,59.00,825354
05-May-25,60.00,60.00,59.00,59.00,1481799
02-May-25,59.50,60.24,59.12,60.00,1065631
30-Apr-25,59.64,60.56,59.34,60.30,1980549
29-Apr-25,59.13,59.34,58.85,59.20,1793082
28-Apr-25,57.14,58.99,57.12,58.90,1821844
25-Apr-25,56.57,57.40,56.15,57.40,971034
24-Apr-25,56.50,56.62,55.95,56.57,1314067
23-Apr-25,56.45,56.71,56.13,56.57,1005551
22-Apr-25,55.73,56.29,55.55,56.21,1075036
17-Apr-25,55.40,55.84,55.23,55.41,1048219
16-Apr-25,55.50,55.60,55.00,55.33,1010885
15-Apr-25,55.00,55.41,54.77,55.41,1190074
14-Apr-25,54.55,55.25,54.40,55.00,1233598
11-Apr-25,54.79,54.87,54.35,54.55,812088
10-Apr-25,54.90,54.90,54.25,54.79,601782
09-Apr-25,54.44,54.89,54.21,54.69,849130
08-Apr-25,54.43,54.69,53.86,54.69,1364304
07-Apr-25,54.24,54.46,53.90,54.07,2174669
04-Apr-25,54.87,54.87,54.06,54.30,1382345
03-Apr-25,54.81,54.81,54.21,54.50,1278775
02-Apr-25,54.59,54.96,54.24,54.45,2708213
01-Apr-25,54.30,54.60,54.15,54.59,1386618
31-Mar-25,55.00,55.05,54.65,55.04,2993757
28-Mar-25,54.50,55.00,54.37,54.79,3059035
27-Mar-25,54.62,54.78,54.26,54.53,4251456
26-Mar-25,54.65,54.77,54.46,54.62,1591482
25-Mar-25,54.65,54.83,54.50,54.60,3841144
24-Mar-25,54.81,55.11,54.40,54.83,3753468
21-Mar-25,55.38,55.57,54.68,54.81,4029009
20-Mar-25,55.11,55.99,55.02,55.38,1747708
19-Mar-25,54.94,55.01,54.60,54.95,2669988
18-Mar-25,55.00,55.21,54.50,54.90,5011576
17-Mar-25,54.80,55.00,54.40,55.00,1459562
14-Mar-25,54.59,54.95,54.41,54.89,991870
13-Mar-25,54.51,54.62,53.94,54.55,2873291
12-Mar-25,54.45,54.60,54.18,54.60,2606920
11-Mar-25,53.97,54.49,53.63,54.49,2333724
10-Mar-25,53.91,54.04,53.40,53.97,3008170
07-Mar-25,53.70,54.29,53.56,54.29,2625890
06-Mar-25,53.49,53.60,53.18,53.46,1992751
05-Mar-25,53.03,53.44,52.93,53.40,1046575
28-Feb-25,52.87,53.60,52.87,53.60,2014035
27-Feb-25,53.20,53.40,52.65,53.12,2993576
26-Feb-25,53.09,53.25,52.80,53.00,2361299
25-Feb-25,53.49,53.61,52.71,53.09,3791962
24-Feb-25,53.65,53.70,53.16,53.49,2472758
21-Feb-25,53.15,53.80,52.71,53.50,1593061
20-Feb-25,52.90,53.20,52.44,53.00,2589156
19-Feb-25,53.49,53.50,52.80,52.90,2251214
18-Feb-25,52.85,53.50,52.78,53.49,1337132
17-Feb-25,51.90,53.30,51.81,53.19,1496784
14-Feb-25,51.95,52.33,51.76,52.21,1345297
13-Feb-25,51.40,52.00,51.30,52.00,846407
12-Feb-25,51.21,51.40,51.10,51.40,1475376
11-Feb-25,51.24,51.40,50.94,51.21,3222493
10-Feb-25,51.80,51.89,51.02,51.08,3084700
07-Feb-25,51.90,51.98,51.27,51.95,1409720
06-Feb-25,51.80,51.87,51.30,51.73,1535877
05-Feb-25,51.80,51.99,51.10,51.99,2774361
04-Feb-25,51.93,51.93,50.87,51.80,4656891
03-Feb-25,52.49,52.49,51.00,51.94,5546427
31-Jan-25,52.96,53.99,52.50,53.99,3058730
30-Jan-25,52.80,52.92,52.50,52.86,2123492
29-Jan-25,52.75,52.80,52.40,52.80,2055690
28-Jan-25,52.90,53.00,52.50,52.78,1880148
27-Jan-25,52.99,53.30,52.70,53.00,2615540
24-Jan-25,52.39,52.70,51.81,52.70,2417784
23-Jan-25,52.60,52.68,52.05,52.39,866529
22-Jan-25,52.99,53.00,52.05,52.60,1894260
21-Jan-25,53.48,53.48,52.60,52.99,1702943
20-Jan-25,53.73,53.78,52.71,53.49,1432610
17-Jan-25,53.80,53.80,52.70,53.50,2990347
16-Jan-25,54.69,54.70,53.80,53.80,6408322
15-Jan-25,54.60,54.70,53.50,54.70,4822432
14-Jan-25,54.79,54.88,54.40,54.80,2362882
13-Jan-25,55.45,55.45,54.63,54.79,1232190
10-Jan-25,56.00,56.00,54.67,55.45,2115659
09-Jan-25,55.75,56.15,54.86,55.85,1640143
08-Jan-25,57.20,57.20,55.75,55.75,1061142
07-Jan-25,56.67,57.00,56.05,57.00,679369
06-Jan-25,56.80,57.03,56.05,56.67,953285
03-Jan-25,57.14,57.14,56.00,57.08,1613311
02-Jan-25,57.15,57.15,56.17,57.00,913467
30-Dec-24,58.05,58.85,57.40,57.79,1631878
27-Dec-24,56.20,57.60,56.20,57.60,1314104
26-Dec-24,54.75,56.00,54.20,56.00,2767026
23-Dec-24,54.55,54.80,54.00,54.75,3612305
20-Dec-24,53.80,54.50,53.00,54.50,2769276
19-Dec-24,53.08,54.00,52.25,53.97,2118001
18-Dec-24,53.70,54.00,52.50,53.08,3439362
*exoneração de responsabilidade e termos de uso