Cotação atual, histórico e gráfico do papel: HGPO11
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 | 0,23% | 0,63 | 277,47 | 276,78 | 273,29 | 277,60 | 509K | 1.316 |
| 30/11/2023 | 1,95% | 5,29 | 276,84 | 273,90 | 271,60 | 277,46 | 361K | 563 |
| 29/11/2023 | -1,88% | -5,20 | 271,55 | 272,52 | 271,31 | 277,00 | 448K | 491 |
| 28/11/2023 | 1,96% | 5,31 | 276,75 | 271,44 | 270,09 | 277,00 | 725K | 1.575 |
| 27/11/2023 | -0,19% | -0,52 | 271,44 | 271,96 | 267,50 | 271,96 | 618K | 626 |
| 24/11/2023 | 0,36% | 0,98 | 271,96 | 270,98 | 267,07 | 272,03 | 1M | 1.646 |
| 23/11/2023 | -0,71% | -1,95 | 270,98 | 271,62 | 269,97 | 272,88 | 1M | 544 |
| 22/11/2023 | 0,34% | 0,93 | 272,93 | 272,05 | 271,90 | 273,68 | 264K | 416 |
| 21/11/2023 | -0,76% | -2,09 | 272,00 | 274,09 | 271,04 | 277,52 | 963K | 791 |
| 20/11/2023 | 0,31% | 0,84 | 274,09 | 273,25 | 272,50 | 274,69 | 438K | 563 |
| 17/11/2023 | 0,21% | 0,56 | 273,25 | 272,67 | 271,02 | 273,69 | 287K | 594 |
|
|
| 16/11/2023 | -0,09% | -0,24 | 272,69 | 273,48 | 271,02 | 273,95 | 521K | 385 |
| 14/11/2023 | 0,76% | 2,07 | 272,93 | 270,00 | 269,92 | 273,45 | 601K | 656 |
| 13/11/2023 | 0,41% | 1,10 | 270,86 | 270,81 | 269,77 | 271,95 | 412K | 633 |
| 10/11/2023 | 0,17% | 0,45 | 269,76 | 269,31 | 267,64 | 270,00 | 234K | 432 |
| 09/11/2023 | 0,54% | 1,45 | 269,31 | 267,85 | 266,57 | 269,52 | 177K | 337 |
| 08/11/2023 | 0,42% | 1,13 | 267,86 | 267,92 | 266,16 | 267,92 | 285K | 606 |
| 07/11/2023 | 0,26% | 0,70 | 266,73 | 266,06 | 264,00 | 267,98 | 669K | 332 |
| 06/11/2023 | 0,29% | 0,78 | 266,03 | 266,16 | 266,03 | 269,00 | 246K | 308 |
| 03/11/2023 | -2,39% | -6,49 | 265,25 | 269,04 | 265,25 | 273,82 | 11M | 643 |
| 01/11/2023 | -1,39% | -3,84 | 271,74 | 275,69 | 266,97 | 275,69 | 481K | 636 |
| 31/10/2023 | -0,64% | -1,77 | 275,58 | 277,13 | 272,13 | 277,14 | 851K | 778 |
| 30/10/2023 | 1,22% | 3,34 | 277,35 | 272,51 | 272,51 | 277,68 | 647K | 1.544 |
| 27/10/2023 | 0,55% | 1,49 | 274,01 | 272,52 | 272,21 | 274,01 | 122K | 209 |
| 26/10/2023 | -0,57% | -1,56 | 272,52 | 273,35 | 272,24 | 274,02 | 344K | 305 |
| 25/10/2023 | 0,08% | 0,21 | 274,08 | 273,87 | 272,68 | 274,43 | 614K | 493 |
| 24/10/2023 | -0,22% | -0,61 | 273,87 | 274,48 | 272,64 | 274,48 | 623K | 1.218 |
| 23/10/2023 | -0,15% | -0,40 | 274,48 | 274,90 | 273,03 | 277,99 | 239K | 185 |
| 20/10/2023 | -0,02% | -0,05 | 274,88 | 274,78 | 272,75 | 275,50 | 536K | 1.089 |
| 19/10/2023 | 0,20% | 0,54 | 274,93 | 274,99 | 273,36 | 275,00 | 497K | 471 |
| 18/10/2023 | 0,16% | 0,43 | 274,39 | 275,95 | 273,38 | 275,95 | 633K | 388 |
| 17/10/2023 | -1,27% | -3,53 | 273,96 | 277,45 | 273,93 | 277,49 | 587K | 848 |
| 16/10/2023 | 0,37% | 1,03 | 277,49 | 276,46 | 274,01 | 277,70 | 464K | 738 |
| 13/10/2023 | 0,32% | 0,88 | 276,46 | 275,54 | 273,97 | 276,46 | 189K | 255 |
| 11/10/2023 | 0,18% | 0,50 | 275,58 | 275,08 | 273,95 | 275,72 | 175K | 150 |
| 10/10/2023 | 0,12% | 0,33 | 275,08 | 274,46 | 272,22 | 275,29 | 357K | 750 |
| 09/10/2023 | 0,30% | 0,82 | 274,75 | 273,93 | 273,22 | 275,59 | 263K | 479 |
| 06/10/2023 | -0,02% | -0,05 | 273,93 | 275,97 | 273,08 | 275,97 | 638K | 469 |
| 05/10/2023 | -0,47% | -1,29 | 273,98 | 275,83 | 273,15 | 275,83 | 612K | 549 |
| 04/10/2023 | 0,21% | 0,57 | 275,27 | 273,11 | 273,11 | 275,70 | 319K | 300 |
| 03/10/2023 | -0,29% | -0,80 | 274,70 | 275,00 | 272,12 | 276,49 | 643K | 513 |
| 02/10/2023 | -1,26% | -3,52 | 275,50 | 277,29 | 273,01 | 278,81 | 816K | 621 |
| 29/09/2023 | 1,60% | 4,40 | 279,02 | 274,62 | 274,62 | 279,50 | 768K | 1.055 |
| 28/09/2023 | 0,74% | 2,02 | 274,62 | 273,00 | 273,00 | 275,55 | 931K | 343 |
| 27/09/2023 | -0,11% | -0,30 | 272,60 | 272,90 | 272,50 | 274,14 | 365K | 267 |
| 26/09/2023 | -0,40% | -1,10 | 272,90 | 273,65 | 272,21 | 274,20 | 643K | 304 |
| 25/09/2023 | 0,25% | 0,69 | 274,00 | 273,41 | 273,40 | 275,80 | 488K | 242 |
| 22/09/2023 | 0,48% | 1,31 | 273,31 | 275,25 | 272,01 | 275,88 | 874K | 1.714 |
| 21/09/2023 | -0,60% | -1,65 | 272,00 | 272,92 | 272,00 | 276,14 | 1M | 670 |
| 20/09/2023 | -0,13% | -0,35 | 273,65 | 274,00 | 272,91 | 277,04 | 319K | 504 |
| 19/09/2023 | -0,32% | -0,88 | 274,00 | 274,80 | 272,74 | 274,87 | 544K | 1.047 |
| 18/09/2023 | 0,59% | 1,60 | 274,88 | 275,42 | 272,60 | 277,41 | 4M | 1.645 |
| 15/09/2023 | -0,51% | -1,41 | 273,28 | 274,72 | 272,19 | 277,65 | 1M | 713 |
| 14/09/2023 | 1,32% | 3,57 | 274,69 | 274,90 | 271,76 | 274,90 | 648K | 465 |
| 13/09/2023 | -0,69% | -1,88 | 271,12 | 273,03 | 270,80 | 273,09 | 883K | 650 |
| 12/09/2023 | -0,69% | -1,91 | 273,00 | 275,00 | 273,00 | 278,19 | 1M | 444 |
| 11/09/2023 | -1,53% | -4,27 | 274,91 | 279,12 | 274,05 | 279,12 | 505K | 521 |
| 08/09/2023 | 0,38% | 1,05 | 279,18 | 278,13 | 276,01 | 279,69 | 305K | 239 |
| 06/09/2023 | 0,05% | 0,13 | 278,13 | 278,64 | 275,75 | 279,98 | 2M | 1.120 |
| 05/09/2023 | 0,05% | 0,14 | 278,00 | 280,00 | 276,11 | 280,00 | 452K | 237 |
| 04/09/2023 | 0,61% | 1,69 | 277,86 | 278,98 | 273,83 | 278,98 | 646K | 394 |
| 01/09/2023 | -2,28% | -6,45 | 276,17 | 279,93 | 276,17 | 288,99 | 1M | 524 |
| 31/08/2023 | 0,82% | 2,29 | 282,62 | 280,34 | 280,34 | 284,95 | 286K | 643 |
| 30/08/2023 | -0,59% | -1,65 | 280,33 | 281,23 | 280,01 | 281,97 | 834K | 396 |
| 29/08/2023 | 0,07% | 0,20 | 281,98 | 281,04 | 281,04 | 283,10 | 183K | 143 |
| 28/08/2023 | -1,46% | -4,17 | 281,78 | 285,95 | 281,68 | 285,99 | 3M | 310 |
| 25/08/2023 | -0,01% | -0,04 | 285,95 | 285,98 | 281,87 | 285,99 | 262K | 212 |
| 24/08/2023 | -0,05% | -0,14 | 285,99 | 284,00 | 283,00 | 286,71 | 360K | 241 |
| 23/08/2023 | 0,62% | 1,75 | 286,13 | 284,37 | 283,10 | 286,98 | 123K | 189 |
| 22/08/2023 | -1,32% | -3,81 | 284,38 | 288,20 | 283,03 | 288,21 | 388K | 730 |
| 21/08/2023 | -0,97% | -2,81 | 288,19 | 290,50 | 285,78 | 290,50 | 178K | 353 |
| 18/08/2023 | 0,00% | 0,00 | 291,00 | 291,00 | 285,11 | 291,00 | 327K | 767 |
| 17/08/2023 | -0,24% | -0,70 | 291,00 | 285,87 | 285,87 | 291,70 | 391K | 451 |
| 16/08/2023 | 1,11% | 3,21 | 291,70 | 288,50 | 285,69 | 291,83 | 481K | 752 |
| 15/08/2023 | -0,01% | -0,02 | 288,49 | 288,51 | 285,00 | 288,51 | 356K | 544 |
| 14/08/2023 | -0,43% | -1,26 | 288,51 | 289,76 | 288,00 | 293,98 | 394K | 476 |
| 11/08/2023 | -0,56% | -1,64 | 289,77 | 291,41 | 287,10 | 293,99 | 417K | 657 |
| 10/08/2023 | 0,35% | 1,03 | 291,41 | 294,03 | 288,00 | 294,03 | 507K | 362 |
| 09/08/2023 | -0,52% | -1,52 | 290,38 | 294,22 | 290,07 | 294,22 | 613K | 793 |
| 08/08/2023 | -0,03% | -0,10 | 291,90 | 291,50 | 291,50 | 294,63 | 278K | 482 |
| 07/08/2023 | -0,17% | -0,50 | 292,00 | 292,50 | 290,30 | 295,39 | 247K | 295 |
| 04/08/2023 | -0,67% | -1,98 | 292,50 | 294,49 | 290,07 | 295,72 | 327K | 404 |
| 03/08/2023 | -0,85% | -2,52 | 294,48 | 296,28 | 290,31 | 296,96 | 291K | 451 |
| 02/08/2023 | 1,84% | 5,37 | 297,00 | 293,27 | 288,01 | 297,00 | 521K | 452 |
| 01/08/2023 | 0,71% | 2,07 | 291,63 | 288,00 | 288,00 | 294,10 | 591K | 850 |
| 31/07/2023 | 0,50% | 1,43 | 289,56 | 288,75 | 286,21 | 289,98 | 1M | 1.918 |
| 28/07/2023 | 1,27% | 3,62 | 288,13 | 284,42 | 280,56 | 289,36 | 446K | 740 |
| 27/07/2023 | -0,17% | -0,49 | 284,51 | 287,00 | 284,51 | 289,98 | 476K | 461 |
| 26/07/2023 | 0,36% | 1,03 | 285,00 | 288,07 | 284,15 | 288,07 | 666K | 353 |
| 25/07/2023 | 0,31% | 0,87 | 283,97 | 283,10 | 282,17 | 287,83 | 310K | 324 |
| 24/07/2023 | 0,11% | 0,30 | 283,10 | 282,98 | 281,90 | 283,10 | 248K | 416 |
| 21/07/2023 | 0,46% | 1,30 | 282,80 | 281,50 | 280,26 | 283,00 | 267K | 495 |
| 20/07/2023 | 0,53% | 1,49 | 281,50 | 280,01 | 278,35 | 281,75 | 573K | 1.069 |
| 19/07/2023 | -0,65% | -1,82 | 280,01 | 281,83 | 277,22 | 281,96 | 281K | 270 |
| 18/07/2023 | 0,03% | 0,08 | 281,83 | 281,97 | 277,41 | 281,97 | 291K | 428 |
| 17/07/2023 | 0,09% | 0,25 | 281,75 | 281,50 | 275,04 | 284,00 | 1M | 2.096 |
| 14/07/2023 | -0,88% | -2,50 | 281,50 | 284,00 | 279,80 | 284,00 | 1M | 434 |
| 13/07/2023 | 1,92% | 5,35 | 284,00 | 278,65 | 277,51 | 284,00 | 1M | 623 |
| 12/07/2023 | 0,52% | 1,45 | 278,65 | 277,20 | 276,99 | 279,98 | 723K | 929 |
| 11/07/2023 | -0,25% | -0,69 | 277,20 | 277,80 | 276,14 | 279,36 | 386K | 371 |
| 10/07/2023 | 0,40% | 1,11 | 277,89 | 277,00 | 276,00 | 278,77 | 398K | 307 |
| 07/07/2023 | 0,46% | 1,28 | 276,78 | 276,00 | 275,00 | 277,77 | 243K | 340 |
| 06/07/2023 | -1,25% | -3,49 | 275,50 | 278,99 | 274,70 | 279,99 | 345K | 529 |
| 05/07/2023 | 0,97% | 2,67 | 278,99 | 276,59 | 273,52 | 279,78 | 756K | 202 |
| 04/07/2023 | 0,21% | 0,57 | 276,32 | 277,00 | 272,39 | 279,98 | 364K | 820 |
| 03/07/2023 | -0,81% | -2,25 | 275,75 | 283,57 | 271,70 | 283,57 | 2M | 719 |
| 30/06/2023 | 2,32% | 6,31 | 278,00 | 272,00 | 271,59 | 278,00 | 1M | 330 |
| 29/06/2023 | -0,05% | -0,13 | 271,69 | 271,69 | 270,75 | 271,74 | 2M | 211 |
| 28/06/2023 | 0,68% | 1,83 | 271,82 | 271,68 | 269,00 | 271,88 | 227K | 237 |
| 27/06/2023 | -0,37% | -1,01 | 269,99 | 271,00 | 269,12 | 271,70 | 396K | 299 |
| 26/06/2023 | -0,36% | -0,97 | 271,00 | 271,92 | 269,00 | 271,92 | 209K | 319 |
| 23/06/2023 | 0,00% | -0,01 | 271,97 | 271,97 | 269,89 | 271,97 | 137K | 144 |
| 22/06/2023 | 0,58% | 1,58 | 271,98 | 270,42 | 269,00 | 271,99 | 322K | 463 |
| 21/06/2023 | 0,00% | 0,00 | 270,40 | 270,40 | 270,40 | 272,00 | 321K | 677 |
| 20/06/2023 | 0,19% | 0,50 | 270,40 | 270,00 | 268,05 | 271,95 | 305K | 481 |
| 19/06/2023 | 1,47% | 3,90 | 269,90 | 266,00 | 264,10 | 269,90 | 398K | 422 |
| 16/06/2023 | 1,31% | 3,45 | 266,00 | 262,54 | 261,03 | 268,72 | 910K | 665 |
| 15/06/2023 | -0,19% | -0,50 | 262,55 | 263,31 | 262,12 | 269,00 | 597K | 825 |
| 14/06/2023 | -0,54% | -1,44 | 263,05 | 264,50 | 262,11 | 266,90 | 208K | 170 |
| 13/06/2023 | 0,11% | 0,29 | 264,49 | 264,21 | 261,72 | 266,95 | 249K | 233 |
| 12/06/2023 | -2,14% | -5,79 | 264,20 | 269,99 | 264,03 | 269,99 | 432K | 438 |
| 09/06/2023 | 0,32% | 0,86 | 269,99 | 270,48 | 267,00 | 272,00 | 504K | 442 |
| 07/06/2023 | -2,05% | -5,63 | 269,13 | 274,76 | 268,36 | 279,00 | 2M | 502 |
| 06/06/2023 | 0,81% | 2,21 | 274,76 | 273,57 | 272,55 | 279,54 | 825K | 206 |
| 05/06/2023 | -3,00% | -8,43 | 272,55 | 278,18 | 272,55 | 280,89 | 459K | 562 |
| 02/06/2023 | 4,07% | 10,98 | 280,98 | 269,99 | 266,00 | 281,10 | 186K | 216 |
| 01/06/2023 | 2,38% | 6,28 | 270,00 | 262,12 | 262,12 | 284,99 | 4M | 267 |
| 31/05/2023 | -0,86% | -2,28 | 263,72 | 266,00 | 262,51 | 270,00 | 587K | 999 |
| 30/05/2023 | 0,38% | 1,00 | 266,00 | 265,01 | 263,00 | 266,98 | 3M | 207 |
| 29/05/2023 | 0,01% | 0,02 | 265,00 | 264,99 | 261,01 | 266,98 | 141K | 123 |
| 26/05/2023 | 0,79% | 2,08 | 264,98 | 262,89 | 260,00 | 266,96 | 137K | 118 |
| 25/05/2023 | -1,54% | -4,10 | 262,90 | 267,73 | 260,00 | 267,75 | 111K | 105 |
| 24/05/2023 | 1,72% | 4,52 | 267,00 | 262,47 | 258,28 | 267,97 | 229K | 668 |
| 23/05/2023 | - | - | 262,48 | 262,70 | 256,55 | 267,29 | 228K | 142 |
Date,Open,High,Low,Close,Volume
01-Dec-23,276.78,277.60,273.29,277.47,508949
30-Nov-23,273.90,277.46,271.60,276.84,361044
29-Nov-23,272.52,277.00,271.31,271.55,448318
28-Nov-23,271.44,277.00,270.09,276.75,725443
27-Nov-23,271.96,271.96,267.50,271.44,617597
24-Nov-23,270.98,272.03,267.07,271.96,1127149
23-Nov-23,271.62,272.88,269.97,270.98,1047450
22-Nov-23,272.05,273.68,271.90,272.93,264131
21-Nov-23,274.09,277.52,271.04,272.00,962756
20-Nov-23,273.25,274.69,272.50,274.09,437800
17-Nov-23,272.67,273.69,271.02,273.25,286561
16-Nov-23,273.48,273.95,271.02,272.69,521379
14-Nov-23,270.00,273.45,269.92,272.93,601431
13-Nov-23,270.81,271.95,269.77,270.86,412004
10-Nov-23,269.31,270.00,267.64,269.76,233763
09-Nov-23,267.85,269.52,266.57,269.31,177184
08-Nov-23,267.92,267.92,266.16,267.86,285092
07-Nov-23,266.06,267.98,264.00,266.73,669473
06-Nov-23,266.16,269.00,266.03,266.03,246383
03-Nov-23,269.04,273.82,265.25,265.25,10821747
01-Nov-23,275.69,275.69,266.97,271.74,481224
31-Oct-23,277.13,277.14,272.13,275.58,850532
30-Oct-23,272.51,277.68,272.51,277.35,646563
27-Oct-23,272.52,274.01,272.21,274.01,122447
26-Oct-23,273.35,274.02,272.24,272.52,343694
25-Oct-23,273.87,274.43,272.68,274.08,613898
24-Oct-23,274.48,274.48,272.64,273.87,623211
23-Oct-23,274.90,277.99,273.03,274.48,238699
20-Oct-23,274.78,275.50,272.75,274.88,536259
19-Oct-23,274.99,275.00,273.36,274.93,496970
18-Oct-23,275.95,275.95,273.38,274.39,633125
17-Oct-23,277.45,277.49,273.93,273.96,587026
16-Oct-23,276.46,277.70,274.01,277.49,463827
13-Oct-23,275.54,276.46,273.97,276.46,189368
11-Oct-23,275.08,275.72,273.95,275.58,175042
10-Oct-23,274.46,275.29,272.22,275.08,357055
09-Oct-23,273.93,275.59,273.22,274.75,262745
06-Oct-23,275.97,275.97,273.08,273.93,638432
05-Oct-23,275.83,275.83,273.15,273.98,612247
04-Oct-23,273.11,275.70,273.11,275.27,318979
03-Oct-23,275.00,276.49,272.12,274.70,642880
02-Oct-23,277.29,278.81,273.01,275.50,815925
29-Sep-23,274.62,279.50,274.62,279.02,767929
28-Sep-23,273.00,275.55,273.00,274.62,930969
27-Sep-23,272.90,274.14,272.50,272.60,364763
26-Sep-23,273.65,274.20,272.21,272.90,643306
25-Sep-23,273.41,275.80,273.40,274.00,487686
22-Sep-23,275.25,275.88,272.01,273.31,874043
21-Sep-23,272.92,276.14,272.00,272.00,1219844
20-Sep-23,274.00,277.04,272.91,273.65,318813
19-Sep-23,274.80,274.87,272.74,274.00,544485
18-Sep-23,275.42,277.41,272.60,274.88,4104105
15-Sep-23,274.72,277.65,272.19,273.28,1370021
14-Sep-23,274.90,274.90,271.76,274.69,647669
13-Sep-23,273.03,273.09,270.80,271.12,883316
12-Sep-23,275.00,278.19,273.00,273.00,1385495
11-Sep-23,279.12,279.12,274.05,274.91,505414
08-Sep-23,278.13,279.69,276.01,279.18,305071
06-Sep-23,278.64,279.98,275.75,278.13,2143496
05-Sep-23,280.00,280.00,276.11,278.00,451591
04-Sep-23,278.98,278.98,273.83,277.86,645592
01-Sep-23,279.93,288.99,276.17,276.17,1217099
31-Aug-23,280.34,284.95,280.34,282.62,285740
30-Aug-23,281.23,281.97,280.01,280.33,834063
29-Aug-23,281.04,283.10,281.04,281.98,183033
28-Aug-23,285.95,285.99,281.68,281.78,2669939
25-Aug-23,285.98,285.99,281.87,285.95,262004
24-Aug-23,284.00,286.71,283.00,285.99,359921
23-Aug-23,284.37,286.98,283.10,286.13,122749
22-Aug-23,288.20,288.21,283.03,284.38,387840
21-Aug-23,290.50,290.50,285.78,288.19,177997
18-Aug-23,291.00,291.00,285.11,291.00,327448
17-Aug-23,285.87,291.70,285.87,291.00,391202
16-Aug-23,288.50,291.83,285.69,291.70,480586
15-Aug-23,288.51,288.51,285.00,288.49,355814
14-Aug-23,289.76,293.98,288.00,288.51,394081
11-Aug-23,291.41,293.99,287.10,289.77,417319
10-Aug-23,294.03,294.03,288.00,291.41,507315
09-Aug-23,294.22,294.22,290.07,290.38,612520
08-Aug-23,291.50,294.63,291.50,291.90,278420
07-Aug-23,292.50,295.39,290.30,292.00,246925
04-Aug-23,294.49,295.72,290.07,292.50,326716
03-Aug-23,296.28,296.96,290.31,294.48,290942
02-Aug-23,293.27,297.00,288.01,297.00,520506
01-Aug-23,288.00,294.10,288.00,291.63,591100
31-Jul-23,288.75,289.98,286.21,289.56,1084645
28-Jul-23,284.42,289.36,280.56,288.13,445590
27-Jul-23,287.00,289.98,284.51,284.51,475859
26-Jul-23,288.07,288.07,284.15,285.00,666421
25-Jul-23,283.10,287.83,282.17,283.97,310429
24-Jul-23,282.98,283.10,281.90,283.10,247591
21-Jul-23,281.50,283.00,280.26,282.80,266761
20-Jul-23,280.01,281.75,278.35,281.50,573209
19-Jul-23,281.83,281.96,277.22,280.01,281298
18-Jul-23,281.97,281.97,277.41,281.83,291118
17-Jul-23,281.50,284.00,275.04,281.75,1012628
14-Jul-23,284.00,284.00,279.80,281.50,1071521
13-Jul-23,278.65,284.00,277.51,284.00,1215431
12-Jul-23,277.20,279.98,276.99,278.65,723366
11-Jul-23,277.80,279.36,276.14,277.20,386238
10-Jul-23,277.00,278.77,276.00,277.89,397791
07-Jul-23,276.00,277.77,275.00,276.78,242914
06-Jul-23,278.99,279.99,274.70,275.50,345114
05-Jul-23,276.59,279.78,273.52,278.99,755717
04-Jul-23,277.00,279.98,272.39,276.32,364135
03-Jul-23,283.57,283.57,271.70,275.75,1595319
30-Jun-23,272.00,278.00,271.59,278.00,1155993
29-Jun-23,271.69,271.74,270.75,271.69,1843211
28-Jun-23,271.68,271.88,269.00,271.82,226839
27-Jun-23,271.00,271.70,269.12,269.99,396103
26-Jun-23,271.92,271.92,269.00,271.00,209082
23-Jun-23,271.97,271.97,269.89,271.97,136921
22-Jun-23,270.42,271.99,269.00,271.98,321955
21-Jun-23,270.40,272.00,270.40,270.40,320681
20-Jun-23,270.00,271.95,268.05,270.40,304936
19-Jun-23,266.00,269.90,264.10,269.90,397916
16-Jun-23,262.54,268.72,261.03,266.00,909731
15-Jun-23,263.31,269.00,262.12,262.55,597215
14-Jun-23,264.50,266.90,262.11,263.05,208347
13-Jun-23,264.21,266.95,261.72,264.49,248896
12-Jun-23,269.99,269.99,264.03,264.20,432180
09-Jun-23,270.48,272.00,267.00,269.99,503810
07-Jun-23,274.76,279.00,268.36,269.13,2258645
06-Jun-23,273.57,279.54,272.55,274.76,824839
05-Jun-23,278.18,280.89,272.55,272.55,458882
02-Jun-23,269.99,281.10,266.00,280.98,185684
01-Jun-23,262.12,284.99,262.12,270.00,3511952
31-May-23,266.00,270.00,262.51,263.72,586554
30-May-23,265.01,266.98,263.00,266.00,2852103
29-May-23,264.99,266.98,261.01,265.00,141252
26-May-23,262.89,266.96,260.00,264.98,136615
25-May-23,267.73,267.75,260.00,262.90,110570
24-May-23,262.47,267.97,258.28,267.00,228958
23-May-23,262.70,267.29,256.55,262.48,227504
*exoneração de responsabilidade e termos de uso