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 |
| 01/12/2023 | 0,13% | 0,29 | 223,50 | 223,20 | 221,59 | 223,50 | 2M | 4.088 |
| 30/11/2023 | -0,06% | -0,13 | 223,21 | 224,57 | 222,00 | 224,65 | 3M | 5.510 |
| 29/11/2023 | -0,65% | -1,46 | 223,34 | 224,85 | 222,51 | 225,20 | 3M | 4.352 |
| 28/11/2023 | 0,04% | 0,08 | 224,80 | 224,70 | 223,75 | 225,40 | 6M | 4.122 |
| 27/11/2023 | -0,04% | -0,10 | 224,72 | 224,82 | 224,04 | 225,30 | 3M | 4.346 |
| 24/11/2023 | 0,37% | 0,82 | 224,82 | 224,17 | 223,00 | 225,24 | 6M | 7.024 |
| 23/11/2023 | 0,17% | 0,37 | 224,00 | 223,63 | 222,51 | 224,00 | 3M | 3.769 |
| 22/11/2023 | -0,19% | -0,42 | 223,63 | 224,79 | 222,88 | 225,08 | 4M | 5.771 |
| 21/11/2023 | -0,47% | -1,05 | 224,05 | 225,10 | 224,03 | 226,30 | 11M | 4.714 |
| 20/11/2023 | 0,08% | 0,17 | 225,10 | 225,30 | 225,00 | 225,50 | 2M | 3.726 |
| 17/11/2023 | -0,16% | -0,37 | 224,93 | 224,86 | 224,82 | 225,47 | 3M | 1.618 |
|
|
| 16/11/2023 | 0,14% | 0,31 | 225,30 | 224,99 | 224,81 | 225,48 | 5M | 5.294 |
| 14/11/2023 | -0,04% | -0,10 | 224,99 | 225,50 | 224,60 | 225,50 | 3M | 2.289 |
| 13/11/2023 | 0,04% | 0,09 | 225,09 | 225,67 | 224,70 | 225,80 | 3M | 2.480 |
| 10/11/2023 | -0,13% | -0,30 | 225,00 | 225,30 | 225,00 | 226,00 | 3M | 3.179 |
| 09/11/2023 | -0,21% | -0,47 | 225,30 | 225,97 | 225,15 | 225,97 | 2M | 2.150 |
| 08/11/2023 | 0,05% | 0,11 | 225,77 | 225,66 | 225,00 | 226,39 | 4M | 4.917 |
| 07/11/2023 | -0,57% | -1,29 | 225,66 | 226,94 | 224,00 | 227,20 | 5M | 5.176 |
| 06/11/2023 | 0,01% | 0,03 | 226,95 | 226,91 | 226,31 | 227,18 | 1M | 1.450 |
| 03/11/2023 | 0,13% | 0,30 | 226,92 | 226,97 | 226,90 | 227,76 | 2M | 2.551 |
| 01/11/2023 | -0,87% | -2,00 | 226,62 | 227,96 | 226,62 | 227,97 | 2M | 2.046 |
| 31/10/2023 | 0,00% | 0,01 | 228,62 | 228,60 | 227,10 | 228,79 | 3M | 3.860 |
| 30/10/2023 | 0,58% | 1,32 | 228,61 | 227,29 | 227,28 | 228,94 | 2M | 3.221 |
| 27/10/2023 | 0,13% | 0,29 | 227,29 | 228,89 | 227,00 | 228,89 | 2M | 1.606 |
| 26/10/2023 | -0,17% | -0,39 | 227,00 | 227,38 | 227,00 | 228,03 | 2M | 2.643 |
| 25/10/2023 | 0,06% | 0,13 | 227,39 | 227,63 | 226,96 | 228,02 | 2M | 2.679 |
| 24/10/2023 | -0,34% | -0,77 | 227,26 | 228,00 | 227,26 | 228,01 | 2M | 1.354 |
| 23/10/2023 | 0,01% | 0,02 | 228,03 | 228,01 | 226,11 | 228,50 | 2M | 1.695 |
| 20/10/2023 | -0,08% | -0,19 | 228,01 | 228,20 | 228,01 | 229,00 | 2M | 1.869 |
| 19/10/2023 | -0,21% | -0,48 | 228,20 | 228,69 | 228,01 | 229,08 | 2M | 1.452 |
| 18/10/2023 | -0,20% | -0,46 | 228,68 | 229,14 | 228,11 | 229,30 | 2M | 1.150 |
| 17/10/2023 | -0,08% | -0,19 | 229,14 | 229,11 | 229,00 | 229,40 | 1M | 1.148 |
| 16/10/2023 | -0,04% | -0,09 | 229,33 | 229,58 | 229,10 | 229,58 | 2M | 2.275 |
| 13/10/2023 | 0,01% | 0,03 | 229,42 | 229,56 | 229,20 | 229,60 | 2M | 1.607 |
| 11/10/2023 | -0,07% | -0,16 | 229,39 | 229,55 | 229,35 | 229,56 | 2M | 1.480 |
| 10/10/2023 | 0,20% | 0,45 | 229,55 | 229,16 | 229,16 | 229,93 | 3M | 2.849 |
| 09/10/2023 | 0,01% | 0,02 | 229,10 | 229,83 | 229,10 | 229,97 | 4M | 3.184 |
| 06/10/2023 | -0,18% | -0,42 | 229,08 | 229,65 | 229,08 | 229,98 | 3M | 3.742 |
| 05/10/2023 | 0,05% | 0,11 | 229,50 | 230,10 | 229,38 | 230,50 | 2M | 2.269 |
| 04/10/2023 | -0,25% | -0,58 | 229,39 | 229,95 | 229,26 | 230,65 | 2M | 2.446 |
| 03/10/2023 | -0,01% | -0,02 | 229,97 | 229,99 | 229,00 | 229,99 | 2M | 2.523 |
| 02/10/2023 | -0,86% | -1,99 | 229,99 | 230,01 | 228,00 | 230,99 | 12M | 4.784 |
| 29/09/2023 | -0,02% | -0,05 | 231,98 | 231,61 | 230,61 | 232,36 | 7M | 1.800 |
| 28/09/2023 | 0,23% | 0,53 | 232,03 | 231,50 | 230,82 | 232,50 | 5M | 6.209 |
| 27/09/2023 | 0,00% | 0,00 | 231,50 | 231,50 | 230,10 | 231,99 | 3M | 2.608 |
| 26/09/2023 | -0,21% | -0,49 | 231,50 | 231,99 | 231,01 | 232,48 | 8M | 2.058 |
| 25/09/2023 | 0,20% | 0,46 | 231,99 | 231,49 | 231,12 | 231,99 | 1M | 1.337 |
| 22/09/2023 | 0,26% | 0,59 | 231,53 | 230,55 | 230,55 | 231,99 | 1M | 1.649 |
| 21/09/2023 | 0,30% | 0,69 | 230,94 | 230,25 | 230,23 | 231,97 | 2M | 1.800 |
| 20/09/2023 | -0,11% | -0,25 | 230,25 | 230,73 | 230,00 | 230,75 | 2M | 2.657 |
| 19/09/2023 | -0,15% | -0,35 | 230,50 | 230,84 | 230,09 | 231,00 | 2M | 1.503 |
| 18/09/2023 | 0,81% | 1,85 | 230,85 | 230,00 | 228,96 | 230,90 | 6M | 2.956 |
| 15/09/2023 | -1,29% | -3,00 | 229,00 | 232,00 | 229,00 | 233,69 | 95M | 15.643 |
| 14/09/2023 | 0,65% | 1,49 | 232,00 | 230,49 | 230,01 | 232,97 | 39M | 12.837 |
| 13/09/2023 | 0,03% | 0,06 | 230,51 | 230,40 | 229,60 | 230,51 | 6M | 8.912 |
| 12/09/2023 | -0,23% | -0,54 | 230,45 | 230,11 | 230,01 | 230,97 | 6M | 6.900 |
| 11/09/2023 | 0,00% | -0,01 | 230,99 | 230,46 | 230,05 | 231,09 | 5M | 7.533 |
| 08/09/2023 | 0,04% | 0,10 | 231,00 | 229,88 | 229,58 | 231,01 | 5M | 5.333 |
| 06/09/2023 | -0,02% | -0,04 | 230,90 | 230,59 | 229,49 | 230,90 | 3M | 5.432 |
| 05/09/2023 | 0,85% | 1,94 | 230,94 | 229,00 | 228,20 | 231,00 | 8M | 7.709 |
| 04/09/2023 | -0,22% | -0,50 | 229,00 | 229,68 | 228,00 | 229,92 | 4M | 4.246 |
| 01/09/2023 | -0,83% | -1,92 | 229,50 | 229,28 | 228,00 | 230,19 | 4M | 5.519 |
| 31/08/2023 | -0,68% | -1,58 | 231,42 | 231,00 | 229,11 | 232,62 | 7M | 4.817 |
| 30/08/2023 | 1,31% | 3,02 | 233,00 | 228,75 | 227,97 | 234,08 | 11M | 5.245 |
| 29/08/2023 | 0,56% | 1,28 | 229,98 | 229,79 | 228,74 | 229,99 | 4M | 2.841 |
| 28/08/2023 | -0,03% | -0,07 | 228,70 | 227,50 | 226,50 | 228,90 | 3M | 3.126 |
| 25/08/2023 | 0,65% | 1,47 | 228,77 | 227,30 | 226,07 | 228,77 | 2M | 3.787 |
| 24/08/2023 | -0,20% | -0,45 | 227,30 | 227,48 | 226,04 | 227,49 | 2M | 3.973 |
| 23/08/2023 | -0,02% | -0,04 | 227,75 | 227,00 | 225,50 | 227,75 | 3M | 3.851 |
| 22/08/2023 | 0,34% | 0,78 | 227,79 | 226,90 | 226,34 | 227,79 | 2M | 4.597 |
| 21/08/2023 | -0,05% | -0,11 | 227,01 | 227,12 | 225,34 | 227,92 | 7M | 8.450 |
| 18/08/2023 | 0,00% | 0,00 | 227,12 | 227,11 | 225,50 | 227,12 | 3M | 3.293 |
| 17/08/2023 | -0,12% | -0,27 | 227,12 | 227,50 | 225,76 | 227,50 | 3M | 2.245 |
| 16/08/2023 | 0,21% | 0,48 | 227,39 | 226,01 | 226,01 | 227,85 | 959K | 1.666 |
| 15/08/2023 | -0,04% | -0,08 | 226,91 | 227,00 | 223,80 | 227,30 | 4M | 2.689 |
| 14/08/2023 | -0,86% | -1,98 | 226,99 | 228,90 | 226,16 | 228,90 | 1M | 1.490 |
| 11/08/2023 | 0,00% | 0,00 | 228,97 | 228,97 | 227,10 | 228,97 | 1M | 1.831 |
| 10/08/2023 | -0,14% | -0,32 | 228,97 | 229,28 | 227,70 | 229,28 | 1M | 1.322 |
| 09/08/2023 | -0,78% | -1,81 | 229,29 | 231,08 | 228,20 | 231,08 | 1M | 963 |
| 08/08/2023 | 1,20% | 2,75 | 231,10 | 227,30 | 226,35 | 231,99 | 2M | 1.130 |
| 07/08/2023 | 1,00% | 2,27 | 228,35 | 226,08 | 225,31 | 230,71 | 3M | 3.475 |
| 04/08/2023 | 0,49% | 1,11 | 226,08 | 224,97 | 224,93 | 226,41 | 2M | 1.331 |
| 03/08/2023 | 1,42% | 3,16 | 224,97 | 222,05 | 222,05 | 225,50 | 2M | 1.736 |
| 02/08/2023 | 0,36% | 0,80 | 221,81 | 221,01 | 218,53 | 222,62 | 3M | 2.075 |
| 01/08/2023 | -2,01% | -4,54 | 221,01 | 224,00 | 217,00 | 226,37 | 10M | 8.309 |
| 31/07/2023 | 0,60% | 1,35 | 225,55 | 224,00 | 223,35 | 226,42 | 1M | 1.205 |
| 28/07/2023 | 0,71% | 1,59 | 224,20 | 223,52 | 222,51 | 224,93 | 1M | 2.309 |
| 27/07/2023 | -0,73% | -1,64 | 222,61 | 224,25 | 222,41 | 224,44 | 1M | 3.064 |
| 26/07/2023 | 0,21% | 0,46 | 224,25 | 223,78 | 223,50 | 224,68 | 1M | 2.261 |
| 25/07/2023 | 0,04% | 0,10 | 223,79 | 223,49 | 222,85 | 224,74 | 1M | 899 |
| 24/07/2023 | -0,02% | -0,05 | 223,69 | 223,74 | 223,00 | 223,74 | 961K | 942 |
| 21/07/2023 | 0,58% | 1,29 | 223,74 | 222,44 | 222,35 | 223,98 | 1M | 1.902 |
| 20/07/2023 | -0,20% | -0,45 | 222,45 | 223,00 | 222,31 | 223,66 | 991K | 2.087 |
| 19/07/2023 | 0,27% | 0,61 | 222,90 | 222,07 | 222,00 | 222,99 | 1M | 1.277 |
| 18/07/2023 | -0,30% | -0,66 | 222,29 | 221,81 | 221,81 | 223,49 | 1M | 2.271 |
| 17/07/2023 | 0,16% | 0,35 | 222,95 | 222,51 | 221,22 | 222,95 | 2M | 2.972 |
| 14/07/2023 | 0,31% | 0,69 | 222,60 | 222,59 | 221,18 | 222,60 | 2M | 3.357 |
| 13/07/2023 | -0,89% | -1,99 | 221,91 | 223,90 | 221,22 | 224,10 | 2M | 1.699 |
| 12/07/2023 | 0,42% | 0,94 | 223,90 | 223,00 | 222,40 | 224,22 | 2M | 2.657 |
| 11/07/2023 | 0,66% | 1,46 | 222,96 | 221,78 | 221,71 | 223,27 | 1M | 1.956 |
| 10/07/2023 | -0,40% | -0,90 | 221,50 | 222,00 | 221,24 | 224,75 | 3M | 2.614 |
| 07/07/2023 | 2,07% | 4,51 | 222,40 | 218,84 | 218,00 | 222,50 | 2M | 3.072 |
| 06/07/2023 | 0,40% | 0,86 | 217,89 | 217,98 | 217,89 | 219,44 | 2M | 1.628 |
| 05/07/2023 | -0,63% | -1,37 | 217,03 | 218,40 | 216,32 | 219,00 | 2M | 1.334 |
| 04/07/2023 | 0,18% | 0,40 | 218,40 | 217,94 | 217,22 | 219,93 | 2M | 1.167 |
| 03/07/2023 | 0,05% | 0,10 | 218,00 | 216,50 | 215,20 | 218,00 | 3M | 3.265 |
| 30/06/2023 | 0,32% | 0,69 | 217,90 | 217,99 | 216,57 | 218,85 | 1M | 1.078 |
| 29/06/2023 | 1,63% | 3,49 | 217,21 | 213,72 | 213,57 | 217,91 | 1M | 1.285 |
| 28/06/2023 | 0,07% | 0,16 | 213,72 | 213,30 | 212,63 | 213,79 | 1M | 1.242 |
| 27/06/2023 | 1,17% | 2,46 | 213,56 | 211,80 | 211,16 | 213,63 | 2M | 2.153 |
| 26/06/2023 | 0,52% | 1,10 | 211,10 | 209,99 | 209,59 | 211,88 | 4M | 3.293 |
| 23/06/2023 | 0,67% | 1,40 | 210,00 | 208,84 | 208,84 | 210,00 | 2M | 2.566 |
| 22/06/2023 | -0,67% | -1,40 | 208,60 | 209,88 | 208,60 | 210,00 | 3M | 1.395 |
| 21/06/2023 | 0,00% | 0,00 | 210,00 | 209,95 | 209,35 | 210,00 | 2M | 2.550 |
| 20/06/2023 | 0,01% | 0,02 | 210,00 | 209,97 | 209,73 | 210,00 | 2M | 2.608 |
| 19/06/2023 | -0,01% | -0,02 | 209,98 | 209,55 | 209,55 | 210,00 | 3M | 4.124 |
| 16/06/2023 | 0,02% | 0,04 | 210,00 | 209,80 | 209,00 | 210,00 | 3M | 3.305 |
| 15/06/2023 | 0,32% | 0,66 | 209,96 | 209,30 | 208,63 | 209,96 | 2M | 2.698 |
| 14/06/2023 | 1,42% | 2,93 | 209,30 | 206,07 | 206,07 | 209,41 | 2M | 2.416 |
| 13/06/2023 | -0,54% | -1,13 | 206,37 | 207,50 | 206,37 | 208,40 | 2M | 1.366 |
| 12/06/2023 | 1,02% | 2,10 | 207,50 | 206,46 | 205,50 | 207,50 | 2M | 1.821 |
| 09/06/2023 | -0,24% | -0,50 | 205,40 | 205,90 | 204,62 | 207,00 | 1M | 2.237 |
| 07/06/2023 | -0,29% | -0,60 | 205,90 | 206,50 | 205,05 | 207,89 | 2M | 1.698 |
| 06/06/2023 | -1,10% | -2,30 | 206,50 | 208,80 | 206,50 | 208,80 | 2M | 2.771 |
| 05/06/2023 | 0,68% | 1,41 | 208,80 | 208,00 | 207,44 | 208,80 | 1M | 1.334 |
| 02/06/2023 | 0,22% | 0,46 | 207,39 | 206,93 | 206,90 | 208,50 | 1M | 2.262 |
| 01/06/2023 | -0,38% | -0,78 | 206,93 | 206,50 | 205,97 | 207,47 | 1M | 1.249 |
| 31/05/2023 | -0,13% | -0,28 | 207,71 | 208,00 | 207,71 | 208,79 | 1M | 1.452 |
| 30/05/2023 | -0,45% | -0,95 | 207,99 | 208,92 | 207,53 | 208,92 | 1M | 1.700 |
| 29/05/2023 | 0,42% | 0,87 | 208,94 | 207,21 | 207,21 | 208,97 | 1M | 2.563 |
| 26/05/2023 | -0,49% | -1,03 | 208,07 | 209,08 | 207,14 | 209,08 | 2M | 1.891 |
| 25/05/2023 | 0,96% | 1,98 | 209,10 | 207,75 | 207,10 | 209,10 | 1M | 3.083 |
| 24/05/2023 | -0,06% | -0,13 | 207,12 | 206,94 | 206,90 | 207,77 | 2M | 3.140 |
| 23/05/2023 | - | - | 207,25 | 207,02 | 206,78 | 207,47 | 2M | 1.911 |
Date,Open,High,Low,Close,Volume
01-Dec-23,223.20,223.50,221.59,223.50,2320635
30-Nov-23,224.57,224.65,222.00,223.21,3398199
29-Nov-23,224.85,225.20,222.51,223.34,2590246
28-Nov-23,224.70,225.40,223.75,224.80,5731453
27-Nov-23,224.82,225.30,224.04,224.72,2704826
24-Nov-23,224.17,225.24,223.00,224.82,5679441
23-Nov-23,223.63,224.00,222.51,224.00,2681704
22-Nov-23,224.79,225.08,222.88,223.63,4454949
21-Nov-23,225.10,226.30,224.03,224.05,11186484
20-Nov-23,225.30,225.50,225.00,225.10,2462880
17-Nov-23,224.86,225.47,224.82,224.93,2666172
16-Nov-23,224.99,225.48,224.81,225.30,5146384
14-Nov-23,225.50,225.50,224.60,224.99,2705005
13-Nov-23,225.67,225.80,224.70,225.09,2662643
10-Nov-23,225.30,226.00,225.00,225.00,2873255
09-Nov-23,225.97,225.97,225.15,225.30,2098620
08-Nov-23,225.66,226.39,225.00,225.77,3740142
07-Nov-23,226.94,227.20,224.00,225.66,4521011
06-Nov-23,226.91,227.18,226.31,226.95,1431616
03-Nov-23,226.97,227.76,226.90,226.92,1865828
01-Nov-23,227.96,227.97,226.62,226.62,2107761
31-Oct-23,228.60,228.79,227.10,228.62,2932439
30-Oct-23,227.29,228.94,227.28,228.61,2271722
27-Oct-23,228.89,228.89,227.00,227.29,1571906
26-Oct-23,227.38,228.03,227.00,227.00,1903403
25-Oct-23,227.63,228.02,226.96,227.39,1938552
24-Oct-23,228.00,228.01,227.26,227.26,1797793
23-Oct-23,228.01,228.50,226.11,228.03,1920033
20-Oct-23,228.20,229.00,228.01,228.01,1714783
19-Oct-23,228.69,229.08,228.01,228.20,2467292
18-Oct-23,229.14,229.30,228.11,228.68,1712469
17-Oct-23,229.11,229.40,229.00,229.14,1368985
16-Oct-23,229.58,229.58,229.10,229.33,2249467
13-Oct-23,229.56,229.60,229.20,229.42,2122245
11-Oct-23,229.55,229.56,229.35,229.39,2052006
10-Oct-23,229.16,229.93,229.16,229.55,2661686
09-Oct-23,229.83,229.97,229.10,229.10,3937199
06-Oct-23,229.65,229.98,229.08,229.08,3356521
05-Oct-23,230.10,230.50,229.38,229.50,2211933
04-Oct-23,229.95,230.65,229.26,229.39,1869006
03-Oct-23,229.99,229.99,229.00,229.97,2003226
02-Oct-23,230.01,230.99,228.00,229.99,12494186
29-Sep-23,231.61,232.36,230.61,231.98,6638820
28-Sep-23,231.50,232.50,230.82,232.03,5140282
27-Sep-23,231.50,231.99,230.10,231.50,3122368
26-Sep-23,231.99,232.48,231.01,231.50,7715333
25-Sep-23,231.49,231.99,231.12,231.99,1114619
22-Sep-23,230.55,231.99,230.55,231.53,1207845
21-Sep-23,230.25,231.97,230.23,230.94,1923325
20-Sep-23,230.73,230.75,230.00,230.25,1834710
19-Sep-23,230.84,231.00,230.09,230.50,1788830
18-Sep-23,230.00,230.90,228.96,230.85,5547833
15-Sep-23,232.00,233.69,229.00,229.00,95429985
14-Sep-23,230.49,232.97,230.01,232.00,39445623
13-Sep-23,230.40,230.51,229.60,230.51,5765769
12-Sep-23,230.11,230.97,230.01,230.45,5658792
11-Sep-23,230.46,231.09,230.05,230.99,4710163
08-Sep-23,229.88,231.01,229.58,231.00,5319249
06-Sep-23,230.59,230.90,229.49,230.90,3476500
05-Sep-23,229.00,231.00,228.20,230.94,7970618
04-Sep-23,229.68,229.92,228.00,229.00,4139124
01-Sep-23,229.28,230.19,228.00,229.50,4361452
31-Aug-23,231.00,232.62,229.11,231.42,6795586
30-Aug-23,228.75,234.08,227.97,233.00,10671576
29-Aug-23,229.79,229.99,228.74,229.98,3666224
28-Aug-23,227.50,228.90,226.50,228.70,3280732
25-Aug-23,227.30,228.77,226.07,228.77,1825266
24-Aug-23,227.48,227.49,226.04,227.30,2086954
23-Aug-23,227.00,227.75,225.50,227.75,2566034
22-Aug-23,226.90,227.79,226.34,227.79,2280964
21-Aug-23,227.12,227.92,225.34,227.01,6621106
18-Aug-23,227.11,227.12,225.50,227.12,3366627
17-Aug-23,227.50,227.50,225.76,227.12,2575537
16-Aug-23,226.01,227.85,226.01,227.39,958557
15-Aug-23,227.00,227.30,223.80,226.91,3653349
14-Aug-23,228.90,228.90,226.16,226.99,1233208
11-Aug-23,228.97,228.97,227.10,228.97,1307115
10-Aug-23,229.28,229.28,227.70,228.97,1173223
09-Aug-23,231.08,231.08,228.20,229.29,1486031
08-Aug-23,227.30,231.99,226.35,231.10,1669072
07-Aug-23,226.08,230.71,225.31,228.35,3359314
04-Aug-23,224.97,226.41,224.93,226.08,1572664
03-Aug-23,222.05,225.50,222.05,224.97,1845347
02-Aug-23,221.01,222.62,218.53,221.81,2617863
01-Aug-23,224.00,226.37,217.00,221.01,10446511
31-Jul-23,224.00,226.42,223.35,225.55,1431552
28-Jul-23,223.52,224.93,222.51,224.20,1440264
27-Jul-23,224.25,224.44,222.41,222.61,1467911
26-Jul-23,223.78,224.68,223.50,224.25,1382812
25-Jul-23,223.49,224.74,222.85,223.79,1270682
24-Jul-23,223.74,223.74,223.00,223.69,961238
21-Jul-23,222.44,223.98,222.35,223.74,1318998
20-Jul-23,223.00,223.66,222.31,222.45,990625
19-Jul-23,222.07,222.99,222.00,222.90,1024071
18-Jul-23,221.81,223.49,221.81,222.29,1462856
17-Jul-23,222.51,222.95,221.22,222.95,2199441
14-Jul-23,222.59,222.60,221.18,222.60,2307955
13-Jul-23,223.90,224.10,221.22,221.91,2402785
12-Jul-23,223.00,224.22,222.40,223.90,1595621
11-Jul-23,221.78,223.27,221.71,222.96,1366692
10-Jul-23,222.00,224.75,221.24,221.50,2667464
07-Jul-23,218.84,222.50,218.00,222.40,2148742
06-Jul-23,217.98,219.44,217.89,217.89,1810542
05-Jul-23,218.40,219.00,216.32,217.03,2063521
04-Jul-23,217.94,219.93,217.22,218.40,2054716
03-Jul-23,216.50,218.00,215.20,218.00,2533924
30-Jun-23,217.99,218.85,216.57,217.90,1254431
29-Jun-23,213.72,217.91,213.57,217.21,1485389
28-Jun-23,213.30,213.79,212.63,213.72,1418945
27-Jun-23,211.80,213.63,211.16,213.56,2274912
26-Jun-23,209.99,211.88,209.59,211.10,3536593
23-Jun-23,208.84,210.00,208.84,210.00,2299992
22-Jun-23,209.88,210.00,208.60,208.60,2805748
21-Jun-23,209.95,210.00,209.35,210.00,2408441
20-Jun-23,209.97,210.00,209.73,210.00,2344383
19-Jun-23,209.55,210.00,209.55,209.98,2902660
16-Jun-23,209.80,210.00,209.00,210.00,2876459
15-Jun-23,209.30,209.96,208.63,209.96,1582294
14-Jun-23,206.07,209.41,206.07,209.30,2337325
13-Jun-23,207.50,208.40,206.37,206.37,2314759
12-Jun-23,206.46,207.50,205.50,207.50,1674346
09-Jun-23,205.90,207.00,204.62,205.40,1477789
07-Jun-23,206.50,207.89,205.05,205.90,1556299
06-Jun-23,208.80,208.80,206.50,206.50,1665537
05-Jun-23,208.00,208.80,207.44,208.80,1433119
02-Jun-23,206.93,208.50,206.90,207.39,1468056
01-Jun-23,206.50,207.47,205.97,206.93,1105445
31-May-23,208.00,208.79,207.71,207.71,1210109
30-May-23,208.92,208.92,207.53,207.99,1102171
29-May-23,207.21,208.97,207.21,208.94,1421238
26-May-23,209.08,209.08,207.14,208.07,1890100
25-May-23,207.75,209.10,207.10,209.10,1382452
24-May-23,206.94,207.77,206.90,207.12,1832407
23-May-23,207.02,207.47,206.78,207.25,1671907
*exoneração de responsabilidade e termos de uso