Cotação atual, histórico e gráfico do papel: HGBS11
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 |
| 26/08/2025 | -0,05% | -0,01 | 19,15 | 19,18 | 19,02 | 19,23 | 2M | 6.150 |
| 25/08/2025 | 1,00% | 0,19 | 19,16 | 19,00 | 18,97 | 19,19 | 2M | 7.391 |
| 22/08/2025 | 0,74% | 0,14 | 18,97 | 18,83 | 18,80 | 19,01 | 2M | 8.974 |
| 21/08/2025 | -0,53% | -0,10 | 18,83 | 18,96 | 18,81 | 19,04 | 2M | 5.357 |
| 20/08/2025 | 0,26% | 0,05 | 18,93 | 18,98 | 18,77 | 19,05 | 2M | 5.997 |
| 19/08/2025 | -0,79% | -0,15 | 18,88 | 19,03 | 18,85 | 19,05 | 1M | 4.640 |
| 18/08/2025 | 0,69% | 0,13 | 19,03 | 18,96 | 18,92 | 19,08 | 2M | 7.953 |
|
|
| 15/08/2025 | 0,80% | 0,15 | 18,90 | 18,75 | 18,71 | 18,99 | 2M | 13.755 |
| 14/08/2025 | 1,52% | 0,28 | 18,75 | 18,65 | 18,59 | 18,84 | 2M | 12.292 |
| 13/08/2025 | -0,97% | -0,18 | 18,47 | 18,60 | 18,36 | 18,67 | 3M | 15.700 |
| 12/08/2025 | 0,05% | 0,01 | 18,65 | 18,64 | 18,64 | 18,78 | 1M | 6.179 |
| 11/08/2025 | -0,32% | -0,06 | 18,64 | 18,70 | 18,46 | 18,81 | 2M | 7.777 |
| 08/08/2025 | 2,19% | 0,40 | 18,70 | 18,39 | 18,35 | 18,73 | 2M | 6.622 |
| 07/08/2025 | 0,60% | 0,11 | 18,30 | 18,19 | 18,07 | 18,30 | 2M | 6.868 |
| 06/08/2025 | 0,94% | 0,17 | 18,19 | 18,05 | 18,05 | 18,22 | 2M | 7.443 |
| 05/08/2025 | -0,33% | -0,06 | 18,02 | 18,07 | 18,02 | 18,22 | 2M | 2.994 |
| 04/08/2025 | -1,69% | -0,31 | 18,08 | 18,36 | 17,89 | 18,50 | 5M | 8.259 |
| 01/08/2025 | -1,13% | -0,21 | 18,39 | 18,37 | 17,99 | 18,44 | 4M | 8.893 |
| 31/07/2025 | 0,76% | 0,14 | 18,60 | 18,55 | 18,53 | 18,70 | 2M | 5.033 |
| 30/07/2025 | -1,91% | -0,36 | 18,46 | 18,82 | 18,45 | 18,86 | 5M | 8.234 |
| 29/07/2025 | 0,37% | 0,07 | 18,82 | 18,93 | 18,70 | 18,98 | 2M | 6.256 |
| 28/07/2025 | -1,26% | -0,24 | 18,75 | 19,10 | 18,75 | 19,13 | 2M | 5.596 |
| 25/07/2025 | 1,17% | 0,22 | 18,99 | 18,80 | 18,70 | 19,00 | 2M | 5.911 |
| 24/07/2025 | 0,21% | 0,04 | 18,77 | 18,73 | 18,53 | 18,82 | 2M | 4.719 |
| 23/07/2025 | -1,42% | -0,27 | 18,73 | 19,00 | 18,64 | 19,00 | 3M | 6.531 |
| 22/07/2025 | -0,63% | -0,12 | 19,00 | 19,15 | 18,92 | 19,21 | 3M | 7.157 |
| 21/07/2025 | -0,93% | -0,18 | 19,12 | 19,18 | 19,00 | 19,28 | 3M | 7.703 |
| 18/07/2025 | -0,41% | -0,08 | 19,30 | 19,38 | 19,07 | 19,39 | 3M | 8.860 |
| 17/07/2025 | 0,41% | 0,08 | 19,38 | 19,30 | 19,26 | 19,41 | 2M | 5.345 |
| 16/07/2025 | -0,41% | -0,08 | 19,30 | 19,37 | 19,30 | 19,43 | 2M | 6.672 |
| 15/07/2025 | -0,67% | -0,13 | 19,38 | 19,42 | 19,35 | 19,54 | 2M | 3.465 |
| 14/07/2025 | 0,41% | 0,08 | 19,51 | 19,37 | 19,30 | 19,54 | 2M | 5.471 |
| 11/07/2025 | 0,41% | 0,08 | 19,43 | 19,38 | 19,27 | 19,45 | 2M | 4.339 |
| 10/07/2025 | 0,21% | 0,04 | 19,35 | 19,24 | 19,15 | 19,35 | 1M | 3.819 |
| 09/07/2025 | -0,46% | -0,09 | 19,31 | 19,40 | 19,31 | 19,46 | 2M | 3.931 |
| 08/07/2025 | -0,41% | -0,08 | 19,40 | 19,48 | 19,31 | 19,54 | 2M | 9.371 |
| 07/07/2025 | -0,15% | -0,03 | 19,48 | 19,54 | 19,32 | 19,59 | 3M | 6.867 |
| 04/07/2025 | 0,67% | 0,13 | 19,51 | 19,42 | 19,38 | 19,53 | 2M | 6.650 |
| 03/07/2025 | 0,41% | 0,08 | 19,38 | 19,39 | 19,31 | 19,48 | 2M | 12.283 |
| 02/07/2025 | -1,13% | -0,22 | 19,30 | 19,62 | 19,25 | 19,67 | 3M | 13.854 |
| 01/07/2025 | -0,86% | -0,17 | 19,52 | 19,79 | 19,35 | 19,88 | 3M | 9.206 |
| 27/06/2025 | -0,10% | -0,02 | 19,69 | 19,84 | 19,43 | 19,89 | 3M | 5.171 |
| 26/06/2025 | 0,00% | 0,00 | 19,71 | 19,70 | 19,60 | 19,85 | 2M | 7.787 |
| 25/06/2025 | 0,05% | 0,01 | 19,71 | 19,70 | 19,42 | 19,78 | 2M | 4.508 |
| 24/06/2025 | 1,29% | 0,25 | 19,70 | 19,47 | 19,32 | 19,70 | 2M | 5.513 |
| 23/06/2025 | 0,26% | 0,05 | 19,45 | 19,50 | 19,32 | 19,61 | 2M | 6.113 |
| 20/06/2025 | -0,82% | -0,16 | 19,40 | 19,65 | 19,40 | 19,71 | 2M | 5.668 |
| 18/06/2025 | -0,56% | -0,11 | 19,56 | 19,69 | 19,41 | 19,84 | 3M | 8.582 |
| 17/06/2025 | 0,41% | 0,08 | 19,67 | 19,60 | 19,60 | 19,82 | 2M | 6.306 |
| 16/06/2025 | 0,93% | 0,18 | 19,59 | 19,49 | 19,37 | 19,90 | 3M | 6.600 |
| 13/06/2025 | 1,41% | 0,27 | 19,41 | 19,15 | 19,10 | 19,47 | 2M | 5.159 |
| 12/06/2025 | -0,57% | -0,11 | 19,14 | 19,30 | 19,03 | 19,30 | 2M | 5.440 |
| 11/06/2025 | 0,47% | 0,09 | 19,25 | 19,09 | 19,04 | 19,29 | 2M | 3.579 |
| 10/06/2025 | 0,05% | 0,01 | 19,16 | 19,15 | 19,01 | 19,25 | 2M | 10.469 |
| 09/06/2025 | -0,78% | -0,15 | 19,15 | 19,13 | 19,09 | 19,27 | 2M | 5.355 |
| 06/06/2025 | 0,42% | 0,08 | 19,30 | 19,26 | 19,04 | 19,33 | 4M | 7.338 |
| 05/06/2025 | -0,57% | -0,11 | 19,22 | 19,30 | 19,20 | 19,34 | 5M | 8.506 |
| 04/06/2025 | 0,16% | 0,03 | 19,33 | 19,35 | 19,21 | 19,39 | 2M | 6.875 |
| 03/06/2025 | -0,92% | -0,18 | 19,30 | 19,56 | 19,22 | 19,56 | 4M | 14.777 |
| 02/06/2025 | -2,70% | -0,54 | 19,48 | 19,82 | 19,18 | 19,86 | 4M | 12.702 |
| 30/05/2025 | 0,25% | 0,05 | 20,02 | 20,00 | 19,97 | 20,21 | 2M | 6.765 |
| 29/05/2025 | -0,10% | -0,02 | 19,97 | 19,99 | 19,78 | 20,00 | 2M | 6.093 |
| 28/05/2025 | 0,25% | 0,05 | 19,99 | 19,95 | 19,77 | 20,00 | 2M | 8.560 |
| 27/05/2025 | -0,15% | -0,03 | 19,94 | 19,97 | 19,77 | 20,30 | 3M | 10.630 |
| 26/05/2025 | 0,05% | 0,01 | 19,97 | 19,96 | 19,90 | 20,07 | 2M | 6.224 |
| 23/05/2025 | -0,05% | -0,01 | 19,96 | 20,00 | 19,81 | 20,00 | 1M | 6.337 |
| 22/05/2025 | -0,15% | -0,03 | 19,97 | 20,00 | 19,81 | 20,08 | 1M | 9.061 |
| 21/05/2025 | -0,45% | -0,09 | 20,00 | 20,09 | 19,86 | 20,12 | 2M | 7.979 |
| 20/05/2025 | -0,05% | -0,01 | 20,09 | 20,17 | 20,00 | 20,17 | 2M | 7.856 |
| 19/05/2025 | -1,08% | -0,22 | 20,10 | 20,28 | 20,05 | 20,28 | 2M | 7.648 |
| 16/05/2025 | 2,63% | 0,52 | 20,32 | 19,80 | 19,80 | 20,32 | 2M | 8.209 |
| 15/05/2025 | 0,05% | 0,01 | 19,80 | 19,79 | 19,73 | 19,87 | 3M | 11.656 |
| 14/05/2025 | -0,20% | -0,04 | 19,79 | 19,89 | 19,68 | 19,89 | 2M | 7.024 |
| 13/05/2025 | 1,43% | 0,28 | 19,83 | 19,71 | 19,61 | 19,91 | 2M | 7.280 |
| 12/05/2025 | -90,04% | -176,74 | 19,55 | 19,78 | 19,46 | 19,79 | 3M | 7.494 |
| 09/05/2025 | 1,70% | 3,28 | 196,29 | 193,25 | 193,25 | 196,29 | 2M | 3.220 |
| 08/05/2025 | -0,26% | -0,50 | 193,01 | 194,45 | 192,59 | 194,99 | 2M | 3.272 |
| 07/05/2025 | 0,51% | 0,99 | 193,51 | 193,79 | 193,09 | 195,94 | 2M | 2.490 |
| 06/05/2025 | -0,37% | -0,72 | 192,52 | 193,38 | 192,34 | 194,22 | 2M | 3.050 |
| 05/05/2025 | -1,66% | -3,26 | 193,24 | 196,00 | 192,50 | 196,00 | 3M | 6.094 |
| 02/05/2025 | -0,46% | -0,90 | 196,50 | 197,00 | 195,50 | 197,99 | 3M | 5.013 |
| 30/04/2025 | 0,66% | 1,29 | 197,40 | 194,78 | 194,78 | 197,50 | 3M | 3.203 |
| 29/04/2025 | 0,88% | 1,71 | 196,11 | 196,32 | 194,12 | 197,03 | 2M | 3.094 |
| 28/04/2025 | -1,48% | -2,92 | 194,40 | 197,32 | 193,30 | 198,16 | 5M | 8.923 |
| 25/04/2025 | 1,19% | 2,32 | 197,32 | 195,00 | 194,00 | 198,58 | 3M | 3.662 |
| 24/04/2025 | 0,05% | 0,10 | 195,00 | 194,90 | 194,28 | 195,00 | 2M | 2.168 |
| 23/04/2025 | 0,02% | 0,03 | 194,90 | 194,87 | 194,30 | 194,99 | 3M | 3.412 |
| 22/04/2025 | 0,54% | 1,04 | 194,87 | 195,00 | 194,00 | 195,00 | 3M | 3.497 |
| 17/04/2025 | 1,03% | 1,98 | 193,83 | 192,62 | 192,12 | 194,65 | 2M | 3.486 |
| 16/04/2025 | 0,70% | 1,34 | 191,85 | 190,90 | 190,81 | 192,54 | 2M | 2.381 |
| 15/04/2025 | -1,03% | -1,99 | 190,51 | 192,50 | 190,51 | 192,50 | 3M | 2.457 |
| 14/04/2025 | 1,00% | 1,90 | 192,50 | 190,00 | 189,88 | 193,00 | 2M | 3.634 |
| 11/04/2025 | 0,32% | 0,60 | 190,60 | 190,00 | 189,01 | 190,99 | 1M | 1.818 |
| 10/04/2025 | -0,23% | -0,43 | 190,00 | 190,80 | 187,77 | 191,92 | 2M | 2.845 |
| 09/04/2025 | 0,17% | 0,32 | 190,43 | 190,00 | 187,33 | 190,48 | 2M | 3.062 |
| 08/04/2025 | -0,18% | -0,35 | 190,11 | 191,00 | 189,40 | 191,94 | 2M | 3.312 |
| 07/04/2025 | -0,03% | -0,06 | 190,46 | 190,45 | 187,11 | 191,24 | 3M | 4.811 |
| 04/04/2025 | -1,39% | -2,69 | 190,52 | 193,30 | 190,00 | 193,75 | 2M | 3.228 |
| 03/04/2025 | 0,34% | 0,65 | 193,21 | 193,51 | 192,09 | 193,99 | 2M | 2.955 |
| 02/04/2025 | -0,72% | -1,39 | 192,56 | 193,95 | 190,00 | 194,89 | 3M | 7.128 |
| 01/04/2025 | -0,97% | -1,89 | 193,95 | 194,14 | 193,32 | 195,28 | 2M | 3.544 |
| 31/03/2025 | 0,88% | 1,70 | 195,84 | 195,72 | 193,41 | 196,00 | 3M | 3.458 |
| 28/03/2025 | 2,67% | 5,05 | 194,14 | 190,60 | 189,75 | 195,01 | 2M | 2.372 |
| 27/03/2025 | 0,20% | 0,38 | 189,09 | 190,35 | 188,10 | 190,93 | 2M | 2.821 |
| 26/03/2025 | -0,96% | -1,83 | 188,71 | 191,48 | 188,06 | 192,00 | 3M | 5.363 |
| 25/03/2025 | 0,26% | 0,50 | 190,54 | 190,50 | 189,70 | 191,26 | 2M | 2.120 |
| 24/03/2025 | -1,02% | -1,96 | 190,04 | 191,62 | 189,00 | 192,90 | 3M | 5.147 |
| 21/03/2025 | 0,53% | 1,02 | 192,00 | 190,98 | 189,88 | 192,00 | 3M | 3.707 |
| 20/03/2025 | 1,05% | 1,98 | 190,98 | 189,85 | 189,02 | 190,98 | 2M | 2.791 |
| 19/03/2025 | 1,19% | 2,23 | 189,00 | 186,77 | 186,77 | 189,00 | 2M | 2.992 |
| 18/03/2025 | 1,01% | 1,87 | 186,77 | 184,90 | 184,85 | 187,60 | 3M | 3.579 |
| 17/03/2025 | 0,33% | 0,60 | 184,90 | 184,44 | 181,35 | 185,00 | 3M | 5.791 |
| 14/03/2025 | 2,22% | 4,00 | 184,30 | 180,30 | 180,12 | 184,70 | 2M | 2.298 |
| 13/03/2025 | 0,87% | 1,55 | 180,30 | 178,75 | 178,70 | 180,30 | 2M | 2.806 |
| 12/03/2025 | 0,40% | 0,71 | 178,75 | 178,25 | 177,99 | 178,86 | 3M | 3.530 |
| 11/03/2025 | 0,03% | 0,05 | 178,04 | 178,01 | 177,98 | 178,29 | 2M | 2.798 |
| 10/03/2025 | -0,34% | -0,61 | 177,99 | 178,80 | 177,82 | 178,80 | 3M | 3.301 |
| 07/03/2025 | 0,12% | 0,21 | 178,60 | 178,99 | 177,58 | 179,00 | 4M | 4.387 |
| 06/03/2025 | 0,13% | 0,23 | 178,39 | 179,60 | 177,13 | 179,60 | 3M | 4.560 |
| 05/03/2025 | -0,80% | -1,44 | 178,16 | 179,24 | 178,00 | 179,70 | 3M | 3.200 |
| 28/02/2025 | 0,33% | 0,59 | 179,60 | 179,51 | 179,22 | 180,22 | 3M | 3.641 |
| 27/02/2025 | -0,33% | -0,60 | 179,01 | 180,00 | 179,01 | 180,00 | 2M | 2.653 |
| 26/02/2025 | -0,11% | -0,19 | 179,61 | 181,00 | 179,46 | 181,00 | 3M | 2.575 |
| 25/02/2025 | 0,11% | 0,19 | 179,80 | 179,61 | 179,56 | 180,48 | 3M | 3.520 |
| 24/02/2025 | 0,46% | 0,82 | 179,61 | 179,89 | 178,70 | 182,00 | 4M | 4.058 |
| 21/02/2025 | 1,45% | 2,55 | 178,79 | 176,25 | 176,24 | 178,79 | 3M | 3.016 |
| 20/02/2025 | 0,18% | 0,31 | 176,24 | 175,93 | 175,66 | 176,25 | 4M | 7.180 |
| 19/02/2025 | -0,01% | -0,02 | 175,93 | 175,95 | 175,26 | 176,24 | 3M | 2.945 |
| 18/02/2025 | 0,33% | 0,58 | 175,95 | 176,00 | 175,32 | 176,47 | 3M | 3.824 |
| 17/02/2025 | 0,22% | 0,39 | 175,37 | 175,00 | 174,98 | 177,40 | 4M | 4.258 |
| 14/02/2025 | 0,00% | 0,00 | 174,98 | 174,98 | 174,40 | 174,98 | 2M | 3.125 |
| 13/02/2025 | -0,01% | -0,02 | 174,98 | 175,00 | 174,30 | 175,00 | 2M | 2.894 |
| 12/02/2025 | 0,25% | 0,44 | 175,00 | 174,56 | 174,20 | 175,00 | 2M | 3.548 |
| 11/02/2025 | - | - | 174,56 | 175,00 | 174,29 | 175,34 | 2M | 2.217 |
Date,Open,High,Low,Close,Volume
26-Aug-25,19.18,19.23,19.02,19.15,2025852
25-Aug-25,19.00,19.19,18.97,19.16,1675427
22-Aug-25,18.83,19.01,18.80,18.97,1500603
21-Aug-25,18.96,19.04,18.81,18.83,2020190
20-Aug-25,18.98,19.05,18.77,18.93,1956455
19-Aug-25,19.03,19.05,18.85,18.88,1393082
18-Aug-25,18.96,19.08,18.92,19.03,1536701
15-Aug-25,18.75,18.99,18.71,18.90,2046660
14-Aug-25,18.65,18.84,18.59,18.75,2224673
13-Aug-25,18.60,18.67,18.36,18.47,2877249
12-Aug-25,18.64,18.78,18.64,18.65,1300054
11-Aug-25,18.70,18.81,18.46,18.64,1798983
08-Aug-25,18.39,18.73,18.35,18.70,1582590
07-Aug-25,18.19,18.30,18.07,18.30,1613662
06-Aug-25,18.05,18.22,18.05,18.19,2312605
05-Aug-25,18.07,18.22,18.02,18.02,1984613
04-Aug-25,18.36,18.50,17.89,18.08,4520520
01-Aug-25,18.37,18.44,17.99,18.39,3527982
31-Jul-25,18.55,18.70,18.53,18.60,2035026
30-Jul-25,18.82,18.86,18.45,18.46,4630360
29-Jul-25,18.93,18.98,18.70,18.82,1997286
28-Jul-25,19.10,19.13,18.75,18.75,1772551
25-Jul-25,18.80,19.00,18.70,18.99,2019708
24-Jul-25,18.73,18.82,18.53,18.77,2392233
23-Jul-25,19.00,19.00,18.64,18.73,3157222
22-Jul-25,19.15,19.21,18.92,19.00,2871739
21-Jul-25,19.18,19.28,19.00,19.12,2618728
18-Jul-25,19.38,19.39,19.07,19.30,2638890
17-Jul-25,19.30,19.41,19.26,19.38,1503961
16-Jul-25,19.37,19.43,19.30,19.30,2022201
15-Jul-25,19.42,19.54,19.35,19.38,1513063
14-Jul-25,19.37,19.54,19.30,19.51,1883481
11-Jul-25,19.38,19.45,19.27,19.43,1616363
10-Jul-25,19.24,19.35,19.15,19.35,1291449
09-Jul-25,19.40,19.46,19.31,19.31,1719516
08-Jul-25,19.48,19.54,19.31,19.40,2130501
07-Jul-25,19.54,19.59,19.32,19.48,2946198
04-Jul-25,19.42,19.53,19.38,19.51,1771288
03-Jul-25,19.39,19.48,19.31,19.38,1828838
02-Jul-25,19.62,19.67,19.25,19.30,3009411
01-Jul-25,19.79,19.88,19.35,19.52,3114139
27-Jun-25,19.84,19.89,19.43,19.69,2992158
26-Jun-25,19.70,19.85,19.60,19.71,1912481
25-Jun-25,19.70,19.78,19.42,19.71,2362454
24-Jun-25,19.47,19.70,19.32,19.70,1763685
23-Jun-25,19.50,19.61,19.32,19.45,2083570
20-Jun-25,19.65,19.71,19.40,19.40,1989097
18-Jun-25,19.69,19.84,19.41,19.56,3058633
17-Jun-25,19.60,19.82,19.60,19.67,1874798
16-Jun-25,19.49,19.90,19.37,19.59,2608444
13-Jun-25,19.15,19.47,19.10,19.41,2346508
12-Jun-25,19.30,19.30,19.03,19.14,1802191
11-Jun-25,19.09,19.29,19.04,19.25,1624637
10-Jun-25,19.15,19.25,19.01,19.16,2269043
09-Jun-25,19.13,19.27,19.09,19.15,1688674
06-Jun-25,19.26,19.33,19.04,19.30,3650346
05-Jun-25,19.30,19.34,19.20,19.22,4534611
04-Jun-25,19.35,19.39,19.21,19.33,2066294
03-Jun-25,19.56,19.56,19.22,19.30,4111946
02-Jun-25,19.82,19.86,19.18,19.48,4316261
30-May-25,20.00,20.21,19.97,20.02,1725797
29-May-25,19.99,20.00,19.78,19.97,1585006
28-May-25,19.95,20.00,19.77,19.99,1899530
27-May-25,19.97,20.30,19.77,19.94,2845177
26-May-25,19.96,20.07,19.90,19.97,1746258
23-May-25,20.00,20.00,19.81,19.96,1494032
22-May-25,20.00,20.08,19.81,19.97,1431484
21-May-25,20.09,20.12,19.86,20.00,2012012
20-May-25,20.17,20.17,20.00,20.09,1556775
19-May-25,20.28,20.28,20.05,20.10,1930918
16-May-25,19.80,20.32,19.80,20.32,2091606
15-May-25,19.79,19.87,19.73,19.80,2893542
14-May-25,19.89,19.89,19.68,19.79,2056523
13-May-25,19.71,19.91,19.61,19.83,2213362
12-May-25,19.78,19.79,19.46,19.55,3193102
09-May-25,193.25,196.29,193.25,196.29,2138261
08-May-25,194.45,194.99,192.59,193.01,1929171
07-May-25,193.79,195.94,193.09,193.51,2236348
06-May-25,193.38,194.22,192.34,192.52,2134102
05-May-25,196.00,196.00,192.50,193.24,3004611
02-May-25,197.00,197.99,195.50,196.50,3008690
30-Apr-25,194.78,197.50,194.78,197.40,2721339
29-Apr-25,196.32,197.03,194.12,196.11,2409220
28-Apr-25,197.32,198.16,193.30,194.40,4907004
25-Apr-25,195.00,198.58,194.00,197.32,3384713
24-Apr-25,194.90,195.00,194.28,195.00,2307967
23-Apr-25,194.87,194.99,194.30,194.90,2730555
22-Apr-25,195.00,195.00,194.00,194.87,2691010
17-Apr-25,192.62,194.65,192.12,193.83,2217204
16-Apr-25,190.90,192.54,190.81,191.85,1627762
15-Apr-25,192.50,192.50,190.51,190.51,2554038
14-Apr-25,190.00,193.00,189.88,192.50,2111639
11-Apr-25,190.00,190.99,189.01,190.60,1431862
10-Apr-25,190.80,191.92,187.77,190.00,1519805
09-Apr-25,190.00,190.48,187.33,190.43,1880814
08-Apr-25,191.00,191.94,189.40,190.11,1827630
07-Apr-25,190.45,191.24,187.11,190.46,2746011
04-Apr-25,193.30,193.75,190.00,190.52,1783498
03-Apr-25,193.51,193.99,192.09,193.21,1599488
02-Apr-25,193.95,194.89,190.00,192.56,3059194
01-Apr-25,194.14,195.28,193.32,193.95,2366238
31-Mar-25,195.72,196.00,193.41,195.84,3024677
28-Mar-25,190.60,195.01,189.75,194.14,2078445
27-Mar-25,190.35,190.93,188.10,189.09,2281073
26-Mar-25,191.48,192.00,188.06,188.71,3136220
25-Mar-25,190.50,191.26,189.70,190.54,2070223
24-Mar-25,191.62,192.90,189.00,190.04,2539469
21-Mar-25,190.98,192.00,189.88,192.00,2587171
20-Mar-25,189.85,190.98,189.02,190.98,1832872
19-Mar-25,186.77,189.00,186.77,189.00,1959049
18-Mar-25,184.90,187.60,184.85,186.77,2617288
17-Mar-25,184.44,185.00,181.35,184.90,3140058
14-Mar-25,180.30,184.70,180.12,184.30,1909064
13-Mar-25,178.75,180.30,178.70,180.30,2464051
12-Mar-25,178.25,178.86,177.99,178.75,2706768
11-Mar-25,178.01,178.29,177.98,178.04,2127522
10-Mar-25,178.80,178.80,177.82,177.99,2727462
07-Mar-25,178.99,179.00,177.58,178.60,4046652
06-Mar-25,179.60,179.60,177.13,178.39,3210767
05-Mar-25,179.24,179.70,178.00,178.16,2756029
28-Feb-25,179.51,180.22,179.22,179.60,3348418
27-Feb-25,180.00,180.00,179.01,179.01,2303936
26-Feb-25,181.00,181.00,179.46,179.61,2824504
25-Feb-25,179.61,180.48,179.56,179.80,3455827
24-Feb-25,179.89,182.00,178.70,179.61,4060046
21-Feb-25,176.25,178.79,176.24,178.79,2979832
20-Feb-25,175.93,176.25,175.66,176.24,3895321
19-Feb-25,175.95,176.24,175.26,175.93,2904494
18-Feb-25,176.00,176.47,175.32,175.95,3238077
17-Feb-25,175.00,177.40,174.98,175.37,3657003
14-Feb-25,174.98,174.98,174.40,174.98,2133890
13-Feb-25,175.00,175.00,174.30,174.98,1509536
12-Feb-25,174.56,175.00,174.20,175.00,1864492
11-Feb-25,175.00,175.34,174.29,174.56,1620767
*exoneração de responsabilidade e termos de uso