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 |
04/07/2022 | -0,79% | -1,36 | 170,09 | 171,45 | 169,15 | 172,50 | 1M | 1.465 |
01/07/2022 | -1,03% | -1,79 | 171,45 | 172,00 | 168,38 | 172,80 | 2M | 2.680 |
30/06/2022 | 1,31% | 2,24 | 173,24 | 171,10 | 170,10 | 173,98 | 1M | 1.734 |
29/06/2022 | 0,28% | 0,47 | 171,00 | 170,15 | 170,12 | 171,69 | 1M | 1.994 |
28/06/2022 | -0,65% | -1,12 | 170,53 | 171,25 | 170,12 | 171,62 | 2M | 1.365 |
27/06/2022 | 0,02% | 0,04 | 171,65 | 172,00 | 171,30 | 172,82 | 1M | 1.546 |
24/06/2022 | -0,79% | -1,36 | 171,61 | 172,98 | 171,20 | 173,17 | 1M | 1.213 |
23/06/2022 | -1,09% | -1,90 | 172,97 | 174,86 | 172,40 | 174,86 | 1M | 1.636 |
22/06/2022 | 0,01% | 0,02 | 174,87 | 174,86 | 174,00 | 175,15 | 1M | 1.132 |
21/06/2022 | -0,03% | -0,05 | 174,85 | 174,90 | 174,00 | 175,44 | 1M | 893 |
20/06/2022 | 0,63% | 1,10 | 174,90 | 173,80 | 173,65 | 175,00 | 896K | 902 |
|
17/06/2022 | 0,00% | 0,00 | 173,80 | 173,79 | 170,63 | 174,40 | 1M | 1.205 |
15/06/2022 | 0,52% | 0,90 | 173,80 | 174,00 | 170,12 | 174,95 | 2M | 1.838 |
14/06/2022 | 0,52% | 0,90 | 172,90 | 172,69 | 172,54 | 175,14 | 822K | 908 |
13/06/2022 | -1,60% | -2,79 | 172,00 | 174,00 | 169,70 | 174,73 | 1M | 1.176 |
10/06/2022 | -0,03% | -0,06 | 174,79 | 175,00 | 174,32 | 175,57 | 699K | 746 |
09/06/2022 | -0,17% | -0,30 | 174,85 | 175,00 | 174,63 | 175,20 | 1M | 1.821 |
08/06/2022 | 0,13% | 0,22 | 175,15 | 174,93 | 174,91 | 175,93 | 1M | 948 |
07/06/2022 | -0,17% | -0,30 | 174,93 | 175,23 | 173,97 | 175,65 | 1M | 1.662 |
06/06/2022 | -0,60% | -1,06 | 175,23 | 176,29 | 174,56 | 176,70 | 2M | 1.453 |
03/06/2022 | -0,38% | -0,67 | 176,29 | 176,97 | 176,15 | 178,00 | 864K | 962 |
02/06/2022 | 0,09% | 0,16 | 176,96 | 177,00 | 175,27 | 177,30 | 995K | 858 |
01/06/2022 | -1,54% | -2,76 | 176,80 | 179,03 | 175,68 | 179,48 | 2M | 1.433 |
31/05/2022 | 0,32% | 0,58 | 179,56 | 178,62 | 178,62 | 179,99 | 857K | 1.100 |
30/05/2022 | 0,59% | 1,05 | 178,98 | 177,66 | 177,66 | 180,00 | 973K | 1.225 |
27/05/2022 | 0,24% | 0,43 | 177,93 | 177,49 | 177,07 | 179,00 | 936K | 789 |
26/05/2022 | 0,03% | 0,06 | 177,50 | 176,74 | 176,06 | 177,50 | 961K | 577 |
25/05/2022 | 0,25% | 0,44 | 177,44 | 177,00 | 176,26 | 177,97 | 707K | 660 |
24/05/2022 | -0,55% | -0,97 | 177,00 | 177,97 | 176,24 | 177,97 | 725K | 689 |
23/05/2022 | 1,13% | 1,98 | 177,97 | 175,99 | 175,07 | 177,97 | 924K | 624 |
20/05/2022 | -0,38% | -0,68 | 175,99 | 174,02 | 174,02 | 176,95 | 811K | 1.089 |
19/05/2022 | 1,24% | 2,17 | 176,67 | 174,50 | 173,01 | 176,67 | 917K | 798 |
18/05/2022 | 0,00% | 0,00 | 174,50 | 174,50 | 172,71 | 175,00 | 867K | 774 |
17/05/2022 | 1,04% | 1,79 | 174,50 | 173,75 | 173,75 | 175,00 | 1M | 1.057 |
16/05/2022 | -0,82% | -1,43 | 172,71 | 174,14 | 172,31 | 175,84 | 1M | 1.741 |
13/05/2022 | 1,29% | 2,21 | 174,14 | 171,99 | 171,01 | 175,49 | 849K | 734 |
12/05/2022 | 2,58% | 4,33 | 171,93 | 168,90 | 168,28 | 171,95 | 1M | 1.055 |
11/05/2022 | -3,68% | -6,40 | 167,60 | 173,99 | 167,03 | 174,98 | 4M | 7.507 |
10/05/2022 | -1,53% | -2,70 | 174,00 | 176,50 | 173,00 | 176,50 | 1M | 2.623 |
09/05/2022 | 0,06% | 0,10 | 176,70 | 176,45 | 176,00 | 177,00 | 1M | 658 |
06/05/2022 | -0,22% | -0,39 | 176,60 | 176,99 | 176,01 | 176,99 | 926K | 1.197 |
05/05/2022 | 0,05% | 0,09 | 176,99 | 176,90 | 176,58 | 177,00 | 999K | 872 |
04/05/2022 | 0,16% | 0,29 | 176,90 | 176,61 | 176,40 | 177,00 | 1M | 978 |
03/05/2022 | 0,03% | 0,06 | 176,61 | 176,55 | 176,13 | 177,00 | 1M | 1.158 |
02/05/2022 | -0,76% | -1,35 | 176,55 | 176,76 | 175,00 | 177,00 | 2M | 1.720 |
29/04/2022 | 0,02% | 0,04 | 177,90 | 177,86 | 177,25 | 178,25 | 1M | 1.910 |
28/04/2022 | -0,20% | -0,36 | 177,86 | 178,22 | 176,75 | 178,25 | 891K | 1.014 |
27/04/2022 | 0,21% | 0,38 | 178,22 | 178,00 | 177,00 | 178,25 | 1M | 2.107 |
26/04/2022 | -0,17% | -0,31 | 177,84 | 178,15 | 177,24 | 178,25 | 1M | 1.458 |
25/04/2022 | 0,08% | 0,15 | 178,15 | 178,00 | 177,53 | 179,85 | 1M | 964 |
22/04/2022 | 0,85% | 1,50 | 178,00 | 175,75 | 175,75 | 178,00 | 1M | 1.087 |
20/04/2022 | 0,00% | 0,00 | 176,50 | 176,50 | 175,36 | 176,50 | 712K | 1.182 |
19/04/2022 | 0,14% | 0,25 | 176,50 | 176,25 | 173,10 | 176,50 | 2M | 2.277 |
18/04/2022 | 0,09% | 0,15 | 176,25 | 176,10 | 175,00 | 176,50 | 1M | 1.102 |
14/04/2022 | 0,49% | 0,86 | 176,10 | 175,23 | 172,75 | 176,41 | 1M | 1.574 |
13/04/2022 | 0,66% | 1,15 | 175,24 | 174,09 | 173,23 | 175,50 | 2M | 1.385 |
12/04/2022 | -0,52% | -0,91 | 174,09 | 175,00 | 172,50 | 176,48 | 3M | 4.434 |
11/04/2022 | -0,10% | -0,17 | 175,00 | 175,00 | 174,01 | 176,99 | 2M | 2.244 |
08/04/2022 | 0,21% | 0,36 | 175,17 | 174,81 | 174,00 | 177,99 | 2M | 1.732 |
07/04/2022 | -2,15% | -3,85 | 174,81 | 178,89 | 171,85 | 179,86 | 2M | 2.004 |
06/04/2022 | -0,51% | -0,91 | 178,66 | 179,00 | 178,25 | 179,95 | 1M | 1.857 |
05/04/2022 | -0,63% | -1,14 | 179,57 | 179,23 | 175,31 | 181,42 | 2M | 1.805 |
04/04/2022 | 0,47% | 0,85 | 180,71 | 180,00 | 179,20 | 181,10 | 1M | 748 |
01/04/2022 | -0,35% | -0,63 | 179,86 | 179,27 | 177,99 | 181,44 | 1M | 1.824 |
31/03/2022 | 1,23% | 2,19 | 180,49 | 178,33 | 177,56 | 180,77 | 3M | 1.767 |
30/03/2022 | -0,39% | -0,70 | 178,30 | 178,00 | 177,00 | 178,77 | 2M | 1.153 |
29/03/2022 | 3,86% | 6,65 | 179,00 | 172,33 | 171,35 | 180,00 | 2M | 1.613 |
28/03/2022 | 1,50% | 2,55 | 172,35 | 169,45 | 168,51 | 172,40 | 1M | 1.145 |
25/03/2022 | 2,91% | 4,80 | 169,80 | 165,00 | 165,00 | 170,00 | 2M | 1.437 |
24/03/2022 | -0,01% | -0,01 | 165,00 | 164,61 | 163,11 | 167,23 | 3M | 2.570 |
23/03/2022 | 0,37% | 0,61 | 165,01 | 164,38 | 162,03 | 165,88 | 2M | 2.086 |
22/03/2022 | 0,29% | 0,47 | 164,40 | 164,95 | 163,56 | 164,96 | 1M | 2.184 |
21/03/2022 | 1,19% | 1,93 | 163,93 | 162,00 | 162,00 | 163,98 | 1M | 2.884 |
18/03/2022 | 0,30% | 0,49 | 162,00 | 163,79 | 161,90 | 164,82 | 2M | 2.752 |
17/03/2022 | -0,52% | -0,84 | 161,51 | 162,35 | 161,24 | 164,00 | 3M | 3.734 |
16/03/2022 | -0,79% | -1,30 | 162,35 | 163,65 | 160,05 | 164,23 | 2M | 2.141 |
15/03/2022 | 1,01% | 1,64 | 163,65 | 163,00 | 162,31 | 164,84 | 852K | 1.331 |
14/03/2022 | -1,53% | -2,52 | 162,01 | 164,53 | 162,01 | 164,89 | 2M | 1.763 |
11/03/2022 | 0,51% | 0,83 | 164,53 | 163,70 | 163,55 | 164,99 | 1M | 1.716 |
10/03/2022 | -0,05% | -0,09 | 163,70 | 163,82 | 163,55 | 165,01 | 1M | 2.098 |
09/03/2022 | -0,54% | -0,89 | 163,79 | 164,60 | 163,50 | 165,46 | 1M | 1.745 |
08/03/2022 | 0,57% | 0,93 | 164,68 | 163,80 | 163,80 | 165,96 | 1M | 949 |
07/03/2022 | -1,36% | -2,25 | 163,75 | 166,45 | 163,75 | 167,98 | 1M | 1.068 |
04/03/2022 | 0,25% | 0,41 | 166,00 | 165,80 | 164,70 | 168,34 | 2M | 1.334 |
03/03/2022 | 0,93% | 1,53 | 165,59 | 164,98 | 164,50 | 168,50 | 1M | 1.807 |
02/03/2022 | -2,11% | -3,53 | 164,06 | 166,44 | 163,72 | 167,20 | 2M | 1.557 |
25/02/2022 | 0,96% | 1,59 | 167,59 | 166,50 | 166,48 | 170,99 | 1M | 1.538 |
24/02/2022 | -0,90% | -1,50 | 166,00 | 167,30 | 165,00 | 168,00 | 2M | 1.595 |
23/02/2022 | -0,30% | -0,50 | 167,50 | 168,51 | 167,05 | 169,92 | 2M | 1.219 |
22/02/2022 | -0,59% | -0,99 | 168,00 | 169,00 | 167,41 | 169,89 | 1M | 1.225 |
21/02/2022 | -0,77% | -1,31 | 168,99 | 170,50 | 165,93 | 171,77 | 2M | 857 |
18/02/2022 | 0,54% | 0,91 | 170,30 | 170,00 | 167,80 | 170,60 | 2M | 2.174 |
17/02/2022 | 0,83% | 1,39 | 169,39 | 169,00 | 168,08 | 170,35 | 1M | 1.132 |
16/02/2022 | -1,45% | -2,48 | 168,00 | 170,48 | 164,71 | 170,51 | 2M | 4.152 |
15/02/2022 | 1,00% | 1,68 | 170,48 | 169,82 | 169,80 | 170,60 | 826K | 1.584 |
14/02/2022 | -0,79% | -1,35 | 168,80 | 170,15 | 168,30 | 170,60 | 3M | 4.764 |
11/02/2022 | 0,09% | 0,15 | 170,15 | 170,00 | 169,15 | 171,91 | 1M | 1.227 |
10/02/2022 | -0,36% | -0,61 | 170,00 | 170,70 | 169,78 | 173,20 | 1M | 2.414 |
09/02/2022 | 0,95% | 1,61 | 170,61 | 169,00 | 169,00 | 170,70 | 635K | 819 |
08/02/2022 | 0,90% | 1,51 | 169,00 | 167,49 | 165,48 | 169,50 | 2M | 2.150 |
07/02/2022 | -0,26% | -0,43 | 167,49 | 167,92 | 166,00 | 170,58 | 2M | 2.430 |
04/02/2022 | 0,19% | 0,32 | 167,92 | 167,60 | 167,59 | 169,90 | 1M | 1.289 |
03/02/2022 | 1,27% | 2,10 | 167,60 | 165,40 | 164,53 | 170,01 | 2M | 1.560 |
02/02/2022 | -0,39% | -0,65 | 165,50 | 166,15 | 163,15 | 168,04 | 5M | 3.340 |
01/02/2022 | -0,21% | -0,35 | 166,15 | 165,00 | 164,30 | 168,20 | 2M | 4.620 |
31/01/2022 | -0,30% | -0,50 | 166,50 | 169,50 | 162,90 | 171,77 | 3M | 3.265 |
28/01/2022 | 1,50% | 2,46 | 167,00 | 167,00 | 165,07 | 170,97 | 3M | 4.762 |
27/01/2022 | -2,63% | -4,45 | 164,54 | 170,00 | 163,10 | 172,47 | 4M | 5.321 |
26/01/2022 | -4,53% | -8,01 | 168,99 | 176,29 | 168,99 | 177,10 | 4M | 5.462 |
25/01/2022 | 0,11% | 0,20 | 177,00 | 177,85 | 174,53 | 179,23 | 2M | 4.618 |
24/01/2022 | -1,51% | -2,71 | 176,80 | 179,51 | 176,80 | 180,88 | 2M | 2.904 |
21/01/2022 | -0,40% | -0,72 | 179,51 | 180,95 | 179,51 | 181,00 | 2M | 3.037 |
20/01/2022 | -0,96% | -1,75 | 180,23 | 181,25 | 180,15 | 182,99 | 2M | 1.078 |
19/01/2022 | 0,47% | 0,86 | 181,98 | 181,85 | 180,08 | 182,98 | 2M | 1.244 |
18/01/2022 | -1,37% | -2,51 | 181,12 | 183,62 | 180,47 | 183,62 | 1M | 1.127 |
17/01/2022 | 1,02% | 1,86 | 183,63 | 181,76 | 180,09 | 183,65 | 1M | 2.789 |
14/01/2022 | 1,43% | 2,57 | 181,77 | 178,48 | 178,48 | 183,65 | 1M | 1.224 |
13/01/2022 | -0,99% | -1,80 | 179,20 | 181,00 | 176,97 | 181,00 | 2M | 966 |
12/01/2022 | 1,36% | 2,43 | 181,00 | 178,57 | 176,26 | 183,85 | 1M | 2.152 |
11/01/2022 | 0,74% | 1,31 | 178,57 | 177,97 | 177,00 | 178,99 | 1M | 927 |
10/01/2022 | -0,69% | -1,24 | 177,26 | 178,50 | 177,19 | 180,98 | 1M | 1.148 |
07/01/2022 | -1,86% | -3,39 | 178,50 | 181,89 | 178,47 | 183,99 | 1M | 1.050 |
06/01/2022 | -1,15% | -2,11 | 181,89 | 184,00 | 177,51 | 184,95 | 845K | 1.188 |
05/01/2022 | -1,31% | -2,44 | 184,00 | 186,44 | 183,58 | 189,78 | 914K | 834 |
04/01/2022 | -2,51% | -4,80 | 186,44 | 190,83 | 183,38 | 190,85 | 1M | 1.993 |
03/01/2022 | -0,35% | -0,67 | 191,24 | 191,58 | 182,20 | 192,90 | 2M | 2.507 |
30/12/2021 | 1,03% | 1,96 | 191,91 | 189,99 | 189,24 | 194,99 | 769K | 1.477 |
29/12/2021 | 2,46% | 4,56 | 189,95 | 185,00 | 183,06 | 190,50 | 885K | 813 |
28/12/2021 | 1,20% | 2,19 | 185,39 | 184,94 | 180,05 | 185,40 | 1M | 1.454 |
27/12/2021 | 3,52% | 6,23 | 183,20 | 176,94 | 175,03 | 188,99 | 2M | 2.385 |
23/12/2021 | 1,47% | 2,57 | 176,97 | 174,40 | 172,16 | 176,99 | 949K | 1.544 |
22/12/2021 | 0,17% | 0,30 | 174,40 | 174,10 | 171,39 | 178,20 | 1M | 2.566 |
21/12/2021 | 3,02% | 5,10 | 174,10 | 169,65 | 169,51 | 174,97 | 638K | 626 |
20/12/2021 | - | - | 169,00 | 175,11 | 168,57 | 176,98 | 2M | 2.950 |
Date,Open,High,Low,Close,Volume
04-Jul-22,171.45,172.50,169.15,170.09,1403363
01-Jul-22,172.00,172.80,168.38,171.45,2045107
30-Jun-22,171.10,173.98,170.10,173.24,1346225
29-Jun-22,170.15,171.69,170.12,171.00,1489796
28-Jun-22,171.25,171.62,170.12,170.53,1570751
27-Jun-22,172.00,172.82,171.30,171.65,1453379
24-Jun-22,172.98,173.17,171.20,171.61,1077259
23-Jun-22,174.86,174.86,172.40,172.97,1331164
22-Jun-22,174.86,175.15,174.00,174.87,1102603
21-Jun-22,174.90,175.44,174.00,174.85,1017175
20-Jun-22,173.80,175.00,173.65,174.90,896064
17-Jun-22,173.79,174.40,170.63,173.80,1125360
15-Jun-22,174.00,174.95,170.12,173.80,1510281
14-Jun-22,172.69,175.14,172.54,172.90,822060
13-Jun-22,174.00,174.73,169.70,172.00,1358252
10-Jun-22,175.00,175.57,174.32,174.79,699022
09-Jun-22,175.00,175.20,174.63,174.85,1033695
08-Jun-22,174.93,175.93,174.91,175.15,1008911
07-Jun-22,175.23,175.65,173.97,174.93,1161279
06-Jun-22,176.29,176.70,174.56,175.23,1574582
03-Jun-22,176.97,178.00,176.15,176.29,863814
02-Jun-22,177.00,177.30,175.27,176.96,995256
01-Jun-22,179.03,179.48,175.68,176.80,1561965
31-May-22,178.62,179.99,178.62,179.56,856531
30-May-22,177.66,180.00,177.66,178.98,972683
27-May-22,177.49,179.00,177.07,177.93,935802
26-May-22,176.74,177.50,176.06,177.50,960757
25-May-22,177.00,177.97,176.26,177.44,706851
24-May-22,177.97,177.97,176.24,177.00,725427
23-May-22,175.99,177.97,175.07,177.97,924296
20-May-22,174.02,176.95,174.02,175.99,810558
19-May-22,174.50,176.67,173.01,176.67,916790
18-May-22,174.50,175.00,172.71,174.50,867033
17-May-22,173.75,175.00,173.75,174.50,1071041
16-May-22,174.14,175.84,172.31,172.71,1432220
13-May-22,171.99,175.49,171.01,174.14,848780
12-May-22,168.90,171.95,168.28,171.93,1182982
11-May-22,173.99,174.98,167.03,167.60,3890584
10-May-22,176.50,176.50,173.00,174.00,1480036
09-May-22,176.45,177.00,176.00,176.70,1006023
06-May-22,176.99,176.99,176.01,176.60,926492
05-May-22,176.90,177.00,176.58,176.99,998892
04-May-22,176.61,177.00,176.40,176.90,1213302
03-May-22,176.55,177.00,176.13,176.61,1309180
02-May-22,176.76,177.00,175.00,176.55,1638875
29-Apr-22,177.86,178.25,177.25,177.90,1411120
28-Apr-22,178.22,178.25,176.75,177.86,891332
27-Apr-22,178.00,178.25,177.00,178.22,1207423
26-Apr-22,178.15,178.25,177.24,177.84,1445550
25-Apr-22,178.00,179.85,177.53,178.15,1339338
22-Apr-22,175.75,178.00,175.75,178.00,1271286
20-Apr-22,176.50,176.50,175.36,176.50,712070
19-Apr-22,176.25,176.50,173.10,176.50,2227982
18-Apr-22,176.10,176.50,175.00,176.25,1376055
14-Apr-22,175.23,176.41,172.75,176.10,1155266
13-Apr-22,174.09,175.50,173.23,175.24,1575630
12-Apr-22,175.00,176.48,172.50,174.09,2911581
11-Apr-22,175.00,176.99,174.01,175.00,1650659
08-Apr-22,174.81,177.99,174.00,175.17,1582235
07-Apr-22,178.89,179.86,171.85,174.81,2338104
06-Apr-22,179.00,179.95,178.25,178.66,1256372
05-Apr-22,179.23,181.42,175.31,179.57,2112896
04-Apr-22,180.00,181.10,179.20,180.71,1335785
01-Apr-22,179.27,181.44,177.99,179.86,1313151
31-Mar-22,178.33,180.77,177.56,180.49,3017445
30-Mar-22,178.00,178.77,177.00,178.30,1869808
29-Mar-22,172.33,180.00,171.35,179.00,2348573
28-Mar-22,169.45,172.40,168.51,172.35,1474870
25-Mar-22,165.00,170.00,165.00,169.80,1868234
24-Mar-22,164.61,167.23,163.11,165.00,2848808
23-Mar-22,164.38,165.88,162.03,165.01,1773021
22-Mar-22,164.95,164.96,163.56,164.40,1261086
21-Mar-22,162.00,163.98,162.00,163.93,1323358
18-Mar-22,163.79,164.82,161.90,162.00,1674979
17-Mar-22,162.35,164.00,161.24,161.51,2985735
16-Mar-22,163.65,164.23,160.05,162.35,1835145
15-Mar-22,163.00,164.84,162.31,163.65,851580
14-Mar-22,164.53,164.89,162.01,162.01,2369848
11-Mar-22,163.70,164.99,163.55,164.53,1069563
10-Mar-22,163.82,165.01,163.55,163.70,1058107
09-Mar-22,164.60,165.46,163.50,163.79,1205517
08-Mar-22,163.80,165.96,163.80,164.68,1075928
07-Mar-22,166.45,167.98,163.75,163.75,1133135
04-Mar-22,165.80,168.34,164.70,166.00,1705005
03-Mar-22,164.98,168.50,164.50,165.59,1292347
02-Mar-22,166.44,167.20,163.72,164.06,1652645
25-Feb-22,166.50,170.99,166.48,167.59,1495149
24-Feb-22,167.30,168.00,165.00,166.00,1752947
23-Feb-22,168.51,169.92,167.05,167.50,1954267
22-Feb-22,169.00,169.89,167.41,168.00,1291046
21-Feb-22,170.50,171.77,165.93,168.99,1545061
18-Feb-22,170.00,170.60,167.80,170.30,1733805
17-Feb-22,169.00,170.35,168.08,169.39,1155419
16-Feb-22,170.48,170.51,164.71,168.00,2404094
15-Feb-22,169.82,170.60,169.80,170.48,825566
14-Feb-22,170.15,170.60,168.30,168.80,2545339
11-Feb-22,170.00,171.91,169.15,170.15,1090810
10-Feb-22,170.70,173.20,169.78,170.00,1235958
09-Feb-22,169.00,170.70,169.00,170.61,634772
08-Feb-22,167.49,169.50,165.48,169.00,1755345
07-Feb-22,167.92,170.58,166.00,167.49,2467646
04-Feb-22,167.60,169.90,167.59,167.92,1272027
03-Feb-22,165.40,170.01,164.53,167.60,1775293
02-Feb-22,166.15,168.04,163.15,165.50,4645712
01-Feb-22,165.00,168.20,164.30,166.15,2257787
31-Jan-22,169.50,171.77,162.90,166.50,3035619
28-Jan-22,167.00,170.97,165.07,167.00,3312745
27-Jan-22,170.00,172.47,163.10,164.54,4192559
26-Jan-22,176.29,177.10,168.99,168.99,4337898
25-Jan-22,177.85,179.23,174.53,177.00,2234806
24-Jan-22,179.51,180.88,176.80,176.80,1784853
21-Jan-22,180.95,181.00,179.51,179.51,1637737
20-Jan-22,181.25,182.99,180.15,180.23,1528622
19-Jan-22,181.85,182.98,180.08,181.98,1561186
18-Jan-22,183.62,183.62,180.47,181.12,1381941
17-Jan-22,181.76,183.65,180.09,183.63,1348329
14-Jan-22,178.48,183.65,178.48,181.77,1110051
13-Jan-22,181.00,181.00,176.97,179.20,1721986
12-Jan-22,178.57,183.85,176.26,181.00,1220141
11-Jan-22,177.97,178.99,177.00,178.57,1053823
10-Jan-22,178.50,180.98,177.19,177.26,1241554
07-Jan-22,181.89,183.99,178.47,178.50,1061437
06-Jan-22,184.00,184.95,177.51,181.89,844963
05-Jan-22,186.44,189.78,183.58,184.00,913899
04-Jan-22,190.83,190.85,183.38,186.44,1205841
03-Jan-22,191.58,192.90,182.20,191.24,1727254
30-Dec-21,189.99,194.99,189.24,191.91,769045
29-Dec-21,185.00,190.50,183.06,189.95,884568
28-Dec-21,184.94,185.40,180.05,185.39,1032846
27-Dec-21,176.94,188.99,175.03,183.20,1940190
23-Dec-21,174.40,176.99,172.16,176.97,948949
22-Dec-21,174.10,178.20,171.39,174.40,1416156
21-Dec-21,169.65,174.97,169.51,174.10,637595
20-Dec-21,175.11,176.98,168.57,169.00,2208035
*exoneração de responsabilidade e termos de uso