Cotação atual, histórico e gráfico do papel: HGRE11
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 |
| 24/04/2025 | -0,35% | -0,41 | 116,29 | 116,28 | 115,58 | 116,96 | 1M | 1.940 |
| 23/04/2025 | 1,93% | 2,21 | 116,70 | 114,30 | 114,25 | 116,70 | 2M | 2.588 |
| 22/04/2025 | 1,33% | 1,50 | 114,49 | 113,50 | 113,02 | 114,50 | 2M | 3.166 |
| 17/04/2025 | 2,39% | 2,64 | 112,99 | 110,50 | 109,70 | 112,99 | 2M | 2.764 |
| 16/04/2025 | 1,07% | 1,17 | 110,35 | 109,20 | 108,92 | 110,51 | 1M | 3.971 |
| 15/04/2025 | -1,07% | -1,18 | 109,18 | 109,90 | 108,66 | 110,00 | 3M | 6.767 |
| 14/04/2025 | 0,97% | 1,06 | 110,36 | 109,75 | 109,20 | 110,44 | 2M | 3.499 |
|
|
| 11/04/2025 | 0,30% | 0,33 | 109,30 | 108,77 | 108,38 | 109,44 | 1M | 2.976 |
| 10/04/2025 | -0,39% | -0,43 | 108,97 | 109,70 | 108,21 | 109,70 | 1M | 1.366 |
| 09/04/2025 | 0,74% | 0,80 | 109,40 | 108,58 | 108,30 | 110,06 | 2M | 6.351 |
| 08/04/2025 | -0,59% | -0,65 | 108,60 | 109,25 | 108,38 | 111,16 | 2M | 3.844 |
| 07/04/2025 | -1,43% | -1,59 | 109,25 | 110,50 | 108,02 | 110,50 | 2M | 2.963 |
| 04/04/2025 | -0,38% | -0,42 | 110,84 | 111,36 | 109,12 | 112,42 | 2M | 4.194 |
| 03/04/2025 | -0,63% | -0,71 | 111,26 | 112,45 | 110,72 | 113,18 | 2M | 9.110 |
| 02/04/2025 | -0,14% | -0,16 | 111,97 | 112,69 | 111,00 | 112,69 | 2M | 5.629 |
| 01/04/2025 | 0,78% | 0,87 | 112,13 | 109,90 | 108,91 | 113,21 | 3M | 5.991 |
| 31/03/2025 | 1,26% | 1,38 | 111,26 | 109,88 | 109,88 | 112,29 | 3M | 7.578 |
| 28/03/2025 | 2,42% | 2,60 | 109,88 | 107,29 | 107,29 | 111,05 | 3M | 6.620 |
| 27/03/2025 | 1,34% | 1,42 | 107,28 | 105,66 | 105,47 | 107,81 | 2M | 4.159 |
| 26/03/2025 | 1,09% | 1,14 | 105,86 | 104,73 | 103,86 | 106,35 | 2M | 6.337 |
| 25/03/2025 | -0,44% | -0,46 | 104,72 | 105,50 | 104,30 | 105,50 | 2M | 5.193 |
| 24/03/2025 | 1,02% | 1,06 | 105,18 | 104,52 | 103,70 | 105,93 | 2M | 4.837 |
| 21/03/2025 | -2,23% | -2,37 | 104,12 | 106,50 | 104,00 | 107,39 | 2M | 3.459 |
| 20/03/2025 | -0,70% | -0,75 | 106,49 | 107,24 | 106,05 | 107,34 | 2M | 4.953 |
| 19/03/2025 | 0,32% | 0,34 | 107,24 | 107,28 | 106,55 | 107,50 | 1M | 3.818 |
| 18/03/2025 | 3,48% | 3,60 | 106,90 | 103,30 | 103,20 | 107,75 | 3M | 5.650 |
| 17/03/2025 | 0,18% | 0,19 | 103,30 | 103,50 | 102,61 | 104,76 | 2M | 4.105 |
| 14/03/2025 | 2,33% | 2,35 | 103,11 | 100,23 | 100,23 | 103,49 | 1M | 2.559 |
| 13/03/2025 | 0,75% | 0,75 | 100,76 | 100,01 | 100,00 | 100,98 | 610K | 1.624 |
| 12/03/2025 | 0,11% | 0,11 | 100,01 | 99,22 | 99,22 | 100,51 | 918K | 1.734 |
| 11/03/2025 | -0,61% | -0,61 | 99,90 | 100,65 | 99,00 | 101,20 | 1M | 3.819 |
| 10/03/2025 | -1,63% | -1,67 | 100,51 | 103,18 | 100,15 | 103,20 | 2M | 5.579 |
| 07/03/2025 | -0,31% | -0,32 | 102,18 | 102,50 | 101,12 | 103,49 | 2M | 4.735 |
| 06/03/2025 | 1,49% | 1,50 | 102,50 | 101,02 | 101,00 | 102,50 | 870K | 2.375 |
| 05/03/2025 | -0,96% | -0,98 | 101,00 | 101,13 | 100,00 | 102,82 | 1M | 2.375 |
| 28/02/2025 | 0,22% | 0,22 | 101,98 | 101,11 | 100,99 | 103,47 | 1M | 3.953 |
| 27/02/2025 | -0,43% | -0,44 | 101,76 | 102,20 | 101,31 | 103,23 | 1M | 2.385 |
| 26/02/2025 | -0,24% | -0,25 | 102,20 | 103,00 | 102,00 | 103,50 | 1M | 2.405 |
| 25/02/2025 | 1,59% | 1,60 | 102,45 | 100,70 | 100,24 | 102,72 | 1M | 2.733 |
| 24/02/2025 | -0,15% | -0,15 | 100,85 | 101,00 | 100,00 | 101,95 | 1M | 2.631 |
| 21/02/2025 | 2,64% | 2,60 | 101,00 | 99,39 | 98,59 | 101,00 | 1M | 2.564 |
| 20/02/2025 | 0,57% | 0,56 | 98,40 | 98,00 | 97,89 | 99,49 | 1M | 4.060 |
| 19/02/2025 | 0,22% | 0,21 | 97,84 | 98,61 | 97,64 | 98,99 | 1M | 2.156 |
| 18/02/2025 | -0,33% | -0,32 | 97,63 | 97,95 | 96,80 | 99,92 | 2M | 3.267 |
| 17/02/2025 | 2,93% | 2,79 | 97,95 | 95,25 | 95,25 | 98,20 | 1M | 2.590 |
| 14/02/2025 | 0,32% | 0,30 | 95,16 | 95,12 | 94,90 | 95,94 | 1M | 3.065 |
| 13/02/2025 | -0,15% | -0,14 | 94,86 | 95,00 | 94,64 | 95,36 | 748K | 1.378 |
| 12/02/2025 | 0,31% | 0,29 | 95,00 | 94,71 | 94,30 | 95,52 | 869K | 2.760 |
| 11/02/2025 | -0,29% | -0,28 | 94,71 | 94,99 | 94,50 | 95,80 | 965K | 2.264 |
| 10/02/2025 | -0,52% | -0,50 | 94,99 | 95,83 | 94,00 | 95,95 | 2M | 3.873 |
| 07/02/2025 | 0,91% | 0,86 | 95,49 | 94,63 | 94,57 | 95,94 | 1M | 3.123 |
| 06/02/2025 | -0,83% | -0,79 | 94,63 | 95,42 | 94,35 | 95,88 | 1M | 2.809 |
| 05/02/2025 | 0,04% | 0,04 | 95,42 | 95,38 | 95,25 | 95,88 | 619K | 1.167 |
| 04/02/2025 | 0,40% | 0,38 | 95,38 | 95,95 | 95,16 | 96,44 | 1M | 1.646 |
| 03/02/2025 | -4,09% | -4,05 | 95,00 | 97,89 | 95,00 | 97,98 | 2M | 6.453 |
| 31/01/2025 | 2,11% | 2,05 | 99,05 | 97,00 | 96,90 | 99,47 | 1M | 2.455 |
| 30/01/2025 | 3,11% | 2,93 | 97,00 | 94,23 | 94,09 | 97,00 | 974K | 2.273 |
| 29/01/2025 | 0,94% | 0,88 | 94,07 | 93,28 | 93,26 | 94,22 | 815K | 1.363 |
| 28/01/2025 | -3,02% | -2,90 | 93,19 | 96,00 | 93,16 | 96,49 | 2M | 3.815 |
| 27/01/2025 | 0,32% | 0,31 | 96,09 | 95,70 | 95,01 | 96,97 | 1M | 2.945 |
| 24/01/2025 | -0,31% | -0,30 | 95,78 | 96,08 | 95,54 | 96,40 | 1M | 1.411 |
| 23/01/2025 | -0,96% | -0,93 | 96,08 | 97,01 | 95,72 | 97,69 | 905K | 1.516 |
| 22/01/2025 | -1,01% | -0,99 | 97,01 | 98,00 | 96,01 | 99,05 | 1M | 3.927 |
| 21/01/2025 | -0,08% | -0,08 | 98,00 | 98,11 | 97,65 | 99,39 | 1M | 2.920 |
| 20/01/2025 | -0,53% | -0,52 | 98,08 | 98,60 | 97,76 | 99,00 | 900K | 1.668 |
| 17/01/2025 | -0,61% | -0,61 | 98,60 | 99,00 | 95,61 | 99,00 | 2M | 3.387 |
| 16/01/2025 | -1,24% | -1,25 | 99,21 | 99,94 | 98,90 | 100,48 | 1M | 2.116 |
| 15/01/2025 | 4,10% | 3,96 | 100,46 | 96,50 | 96,50 | 100,47 | 1M | 2.824 |
| 14/01/2025 | 0,63% | 0,60 | 96,50 | 96,75 | 96,03 | 97,24 | 1M | 2.870 |
| 13/01/2025 | -1,48% | -1,44 | 95,90 | 97,64 | 95,53 | 98,47 | 1M | 2.048 |
| 10/01/2025 | -1,20% | -1,18 | 97,34 | 98,52 | 96,90 | 99,20 | 1M | 3.208 |
| 09/01/2025 | 0,63% | 0,62 | 98,52 | 98,88 | 97,56 | 99,50 | 923K | 1.888 |
| 08/01/2025 | -2,04% | -2,04 | 97,90 | 99,94 | 97,90 | 100,00 | 1M | 2.024 |
| 07/01/2025 | -0,20% | -0,20 | 99,94 | 100,09 | 99,56 | 100,39 | 884K | 1.642 |
| 06/01/2025 | -1,05% | -1,06 | 100,14 | 101,20 | 100,04 | 102,32 | 1M | 2.397 |
| 03/01/2025 | 0,15% | 0,15 | 101,20 | 102,07 | 100,23 | 102,99 | 1M | 5.507 |
| 02/01/2025 | -2,46% | -2,55 | 101,05 | 102,82 | 100,00 | 103,33 | 2M | 4.207 |
| 30/12/2024 | -1,24% | -1,30 | 103,60 | 104,95 | 103,01 | 106,13 | 3M | 4.454 |
| 27/12/2024 | 1,04% | 1,08 | 104,90 | 105,00 | 103,82 | 105,88 | 2M | 2.822 |
| 26/12/2024 | 1,83% | 1,87 | 103,82 | 102,05 | 102,00 | 106,87 | 2M | 2.957 |
| 23/12/2024 | 1,97% | 1,97 | 101,95 | 99,98 | 99,50 | 103,80 | 1M | 3.174 |
| 20/12/2024 | 5,24% | 4,98 | 99,98 | 94,58 | 94,48 | 100,00 | 2M | 4.201 |
| 19/12/2024 | 0,11% | 0,10 | 95,00 | 95,01 | 94,00 | 96,05 | 1M | 2.719 |
| 18/12/2024 | -1,58% | -1,52 | 94,90 | 97,39 | 94,90 | 97,46 | 2M | 6.669 |
| 17/12/2024 | -2,11% | -2,08 | 96,42 | 98,50 | 96,17 | 98,50 | 2M | 3.304 |
| 16/12/2024 | -0,19% | -0,19 | 98,50 | 98,70 | 97,20 | 99,00 | 2M | 3.696 |
| 13/12/2024 | 2,80% | 2,69 | 98,69 | 96,00 | 94,59 | 98,77 | 2M | 2.786 |
| 12/12/2024 | 1,32% | 1,25 | 96,00 | 94,01 | 94,01 | 96,66 | 2M | 2.167 |
| 11/12/2024 | -0,29% | -0,28 | 94,75 | 95,03 | 93,80 | 95,81 | 2M | 2.894 |
| 10/12/2024 | -3,02% | -2,96 | 95,03 | 97,99 | 95,02 | 98,74 | 2M | 4.735 |
| 09/12/2024 | -0,43% | -0,42 | 97,99 | 98,42 | 97,04 | 98,89 | 2M | 3.212 |
| 06/12/2024 | 5,25% | 4,91 | 98,41 | 93,50 | 93,50 | 99,83 | 2M | 4.998 |
| 05/12/2024 | -3,54% | -3,43 | 93,50 | 96,93 | 93,50 | 97,50 | 2M | 4.307 |
| 04/12/2024 | -2,58% | -2,57 | 96,93 | 99,40 | 96,50 | 99,98 | 2M | 2.967 |
| 03/12/2024 | -0,61% | -0,61 | 99,50 | 100,32 | 99,10 | 100,61 | 1M | 3.579 |
| 02/12/2024 | -2,14% | -2,19 | 100,11 | 101,30 | 99,91 | 102,21 | 2M | 3.888 |
| 29/11/2024 | -0,27% | -0,28 | 102,30 | 102,75 | 101,33 | 102,75 | 2M | 3.520 |
| 28/11/2024 | -1,60% | -1,67 | 102,58 | 104,25 | 101,84 | 104,46 | 2M | 3.200 |
| 27/11/2024 | -0,89% | -0,94 | 104,25 | 105,22 | 103,75 | 105,26 | 2M | 2.369 |
| 26/11/2024 | -0,48% | -0,51 | 105,19 | 105,65 | 104,54 | 105,70 | 1M | 1.865 |
| 25/11/2024 | 1,64% | 1,71 | 105,70 | 103,99 | 103,99 | 105,80 | 2M | 3.111 |
| 22/11/2024 | 1,34% | 1,38 | 103,99 | 102,61 | 102,52 | 103,99 | 1M | 2.258 |
| 21/11/2024 | 0,21% | 0,21 | 102,61 | 102,40 | 101,21 | 104,34 | 1M | 5.924 |
| 19/11/2024 | -0,15% | -0,15 | 102,40 | 103,00 | 102,06 | 104,50 | 1M | 2.690 |
| 18/11/2024 | -0,91% | -0,94 | 102,55 | 103,49 | 101,06 | 107,98 | 5M | 11.229 |
| 14/11/2024 | 0,81% | 0,83 | 103,49 | 102,66 | 102,66 | 104,80 | 2M | 2.402 |
| 13/11/2024 | -0,18% | -0,18 | 102,66 | 102,68 | 102,22 | 102,85 | 1M | 2.482 |
| 12/11/2024 | 0,04% | 0,04 | 102,84 | 103,39 | 102,60 | 103,45 | 1M | 1.922 |
| 11/11/2024 | -1,14% | -1,19 | 102,80 | 103,73 | 102,80 | 104,00 | 1M | 2.361 |
| 08/11/2024 | 1,56% | 1,60 | 103,99 | 102,35 | 102,35 | 105,05 | 1M | 2.400 |
| 07/11/2024 | -0,11% | -0,11 | 102,39 | 102,51 | 102,36 | 103,28 | 1M | 4.351 |
| 06/11/2024 | -0,49% | -0,50 | 102,50 | 103,00 | 102,50 | 103,96 | 1M | 1.792 |
| 05/11/2024 | -0,57% | -0,59 | 103,00 | 104,00 | 102,50 | 104,48 | 1M | 3.489 |
| 04/11/2024 | -1,34% | -1,41 | 103,59 | 104,60 | 103,59 | 106,19 | 2M | 5.409 |
| 01/11/2024 | -1,05% | -1,11 | 105,00 | 106,11 | 104,23 | 106,51 | 2M | 5.375 |
| 31/10/2024 | -0,83% | -0,89 | 106,11 | 106,51 | 106,11 | 107,00 | 1M | 1.990 |
| 30/10/2024 | 0,33% | 0,35 | 107,00 | 106,84 | 106,22 | 107,00 | 1M | 1.652 |
| 29/10/2024 | 0,23% | 0,25 | 106,65 | 106,45 | 105,98 | 106,84 | 1M | 2.109 |
| 28/10/2024 | 1,96% | 2,05 | 106,40 | 104,35 | 104,03 | 106,45 | 2M | 3.574 |
| 25/10/2024 | 1,16% | 1,20 | 104,35 | 103,59 | 102,40 | 104,50 | 1M | 1.791 |
| 24/10/2024 | -0,30% | -0,31 | 103,15 | 104,50 | 103,00 | 104,50 | 2M | 2.992 |
| 23/10/2024 | -0,52% | -0,54 | 103,46 | 104,58 | 103,14 | 104,90 | 2M | 2.390 |
| 22/10/2024 | -0,27% | -0,28 | 104,00 | 104,28 | 103,54 | 104,97 | 1M | 2.606 |
| 21/10/2024 | -0,14% | -0,15 | 104,28 | 104,43 | 104,03 | 104,98 | 1M | 3.109 |
| 18/10/2024 | -0,11% | -0,12 | 104,43 | 104,03 | 104,03 | 105,50 | 1M | 2.427 |
| 17/10/2024 | -0,76% | -0,80 | 104,55 | 105,35 | 104,50 | 105,35 | 1M | 2.607 |
| 16/10/2024 | 0,24% | 0,25 | 105,35 | 105,68 | 104,31 | 106,01 | 1M | 1.900 |
| 15/10/2024 | 0,96% | 1,00 | 105,10 | 104,16 | 104,16 | 106,48 | 2M | 4.794 |
| 14/10/2024 | -0,67% | -0,70 | 104,10 | 104,80 | 104,10 | 105,24 | 1M | 2.383 |
| 11/10/2024 | -0,99% | -1,05 | 104,80 | 105,85 | 104,35 | 105,88 | 1M | 3.888 |
| 10/10/2024 | 3,07% | 3,15 | 105,85 | 102,71 | 102,40 | 107,00 | 4M | 4.259 |
| 09/10/2024 | -0,69% | -0,71 | 102,70 | 103,30 | 102,30 | 103,98 | 2M | 2.857 |
| 08/10/2024 | -0,40% | -0,42 | 103,41 | 103,85 | 103,01 | 104,20 | 1M | 4.930 |
| 07/10/2024 | - | - | 103,83 | 103,17 | 103,00 | 104,70 | 2M | 3.036 |
Date,Open,High,Low,Close,Volume
24-Apr-25,116.28,116.96,115.58,116.29,1231455
23-Apr-25,114.30,116.70,114.25,116.70,1849327
22-Apr-25,113.50,114.50,113.02,114.49,2083365
17-Apr-25,110.50,112.99,109.70,112.99,1737304
16-Apr-25,109.20,110.51,108.92,110.35,1407855
15-Apr-25,109.90,110.00,108.66,109.18,2562822
14-Apr-25,109.75,110.44,109.20,110.36,1568857
11-Apr-25,108.77,109.44,108.38,109.30,1051213
10-Apr-25,109.70,109.70,108.21,108.97,1073054
09-Apr-25,108.58,110.06,108.30,109.40,2179072
08-Apr-25,109.25,111.16,108.38,108.60,1646307
07-Apr-25,110.50,110.50,108.02,109.25,2441022
04-Apr-25,111.36,112.42,109.12,110.84,2187311
03-Apr-25,112.45,113.18,110.72,111.26,2457346
02-Apr-25,112.69,112.69,111.00,111.97,2217022
01-Apr-25,109.90,113.21,108.91,112.13,2527222
31-Mar-25,109.88,112.29,109.88,111.26,2643196
28-Mar-25,107.29,111.05,107.29,109.88,2558878
27-Mar-25,105.66,107.81,105.47,107.28,1636636
26-Mar-25,104.73,106.35,103.86,105.86,1747080
25-Mar-25,105.50,105.50,104.30,104.72,1868265
24-Mar-25,104.52,105.93,103.70,105.18,1731949
21-Mar-25,106.50,107.39,104.00,104.12,2262366
20-Mar-25,107.24,107.34,106.05,106.49,1968404
19-Mar-25,107.28,107.50,106.55,107.24,1425083
18-Mar-25,103.30,107.75,103.20,106.90,2631713
17-Mar-25,103.50,104.76,102.61,103.30,1709890
14-Mar-25,100.23,103.49,100.23,103.11,1111576
13-Mar-25,100.01,100.98,100.00,100.76,610499
12-Mar-25,99.22,100.51,99.22,100.01,917691
11-Mar-25,100.65,101.20,99.00,99.90,1495223
10-Mar-25,103.18,103.20,100.15,100.51,1619629
07-Mar-25,102.50,103.49,101.12,102.18,1629382
06-Mar-25,101.02,102.50,101.00,102.50,869762
05-Mar-25,101.13,102.82,100.00,101.00,1081799
28-Feb-25,101.11,103.47,100.99,101.98,1497769
27-Feb-25,102.20,103.23,101.31,101.76,1104230
26-Feb-25,103.00,103.50,102.00,102.20,1266684
25-Feb-25,100.70,102.72,100.24,102.45,1324399
24-Feb-25,101.00,101.95,100.00,100.85,1350613
21-Feb-25,99.39,101.00,98.59,101.00,1233564
20-Feb-25,98.00,99.49,97.89,98.40,1496102
19-Feb-25,98.61,98.99,97.64,97.84,1021920
18-Feb-25,97.95,99.92,96.80,97.63,2085157
17-Feb-25,95.25,98.20,95.25,97.95,1308316
14-Feb-25,95.12,95.94,94.90,95.16,1077400
13-Feb-25,95.00,95.36,94.64,94.86,748452
12-Feb-25,94.71,95.52,94.30,95.00,869377
11-Feb-25,94.99,95.80,94.50,94.71,965000
10-Feb-25,95.83,95.95,94.00,94.99,1627322
07-Feb-25,94.63,95.94,94.57,95.49,1176570
06-Feb-25,95.42,95.88,94.35,94.63,1300155
05-Feb-25,95.38,95.88,95.25,95.42,618827
04-Feb-25,95.95,96.44,95.16,95.38,1175263
03-Feb-25,97.89,97.98,95.00,95.00,1988366
31-Jan-25,97.00,99.47,96.90,99.05,1103077
30-Jan-25,94.23,97.00,94.09,97.00,974247
29-Jan-25,93.28,94.22,93.26,94.07,815198
28-Jan-25,96.00,96.49,93.16,93.19,2359538
27-Jan-25,95.70,96.97,95.01,96.09,1316158
24-Jan-25,96.08,96.40,95.54,95.78,1122575
23-Jan-25,97.01,97.69,95.72,96.08,905049
22-Jan-25,98.00,99.05,96.01,97.01,1372454
21-Jan-25,98.11,99.39,97.65,98.00,1124143
20-Jan-25,98.60,99.00,97.76,98.08,899702
17-Jan-25,99.00,99.00,95.61,98.60,1598446
16-Jan-25,99.94,100.48,98.90,99.21,1265982
15-Jan-25,96.50,100.47,96.50,100.46,1295054
14-Jan-25,96.75,97.24,96.03,96.50,1231670
13-Jan-25,97.64,98.47,95.53,95.90,1395358
10-Jan-25,98.52,99.20,96.90,97.34,1407038
09-Jan-25,98.88,99.50,97.56,98.52,922850
08-Jan-25,99.94,100.00,97.90,97.90,1220590
07-Jan-25,100.09,100.39,99.56,99.94,884278
06-Jan-25,101.20,102.32,100.04,100.14,1294337
03-Jan-25,102.07,102.99,100.23,101.20,1396185
02-Jan-25,102.82,103.33,100.00,101.05,1526431
30-Dec-24,104.95,106.13,103.01,103.60,2694393
27-Dec-24,105.00,105.88,103.82,104.90,1650046
26-Dec-24,102.05,106.87,102.00,103.82,1940653
23-Dec-24,99.98,103.80,99.50,101.95,1491455
20-Dec-24,94.58,100.00,94.48,99.98,2098560
19-Dec-24,95.01,96.05,94.00,95.00,1235023
18-Dec-24,97.39,97.46,94.90,94.90,1841289
17-Dec-24,98.50,98.50,96.17,96.42,1797471
16-Dec-24,98.70,99.00,97.20,98.50,2016970
13-Dec-24,96.00,98.77,94.59,98.69,1793621
12-Dec-24,94.01,96.66,94.01,96.00,1681060
11-Dec-24,95.03,95.81,93.80,94.75,2413123
10-Dec-24,97.99,98.74,95.02,95.03,1988414
09-Dec-24,98.42,98.89,97.04,97.99,1659112
06-Dec-24,93.50,99.83,93.50,98.41,2170445
05-Dec-24,96.93,97.50,93.50,93.50,2398821
04-Dec-24,99.40,99.98,96.50,96.93,1783052
03-Dec-24,100.32,100.61,99.10,99.50,1396831
02-Dec-24,101.30,102.21,99.91,100.11,2043698
29-Nov-24,102.75,102.75,101.33,102.30,1755796
28-Nov-24,104.25,104.46,101.84,102.58,1951058
27-Nov-24,105.22,105.26,103.75,104.25,1898334
26-Nov-24,105.65,105.70,104.54,105.19,1214972
25-Nov-24,103.99,105.80,103.99,105.70,1629425
22-Nov-24,102.61,103.99,102.52,103.99,1391871
21-Nov-24,102.40,104.34,101.21,102.61,1473339
19-Nov-24,103.00,104.50,102.06,102.40,1285649
18-Nov-24,103.49,107.98,101.06,102.55,4831193
14-Nov-24,102.66,104.80,102.66,103.49,1583484
13-Nov-24,102.68,102.85,102.22,102.66,1289774
12-Nov-24,103.39,103.45,102.60,102.84,1109966
11-Nov-24,103.73,104.00,102.80,102.80,1219330
08-Nov-24,102.35,105.05,102.35,103.99,1384287
07-Nov-24,102.51,103.28,102.36,102.39,1325458
06-Nov-24,103.00,103.96,102.50,102.50,1144147
05-Nov-24,104.00,104.48,102.50,103.00,1266214
04-Nov-24,104.60,106.19,103.59,103.59,1705881
01-Nov-24,106.11,106.51,104.23,105.00,1623062
31-Oct-24,106.51,107.00,106.11,106.11,1164456
30-Oct-24,106.84,107.00,106.22,107.00,1059378
29-Oct-24,106.45,106.84,105.98,106.65,1204749
28-Oct-24,104.35,106.45,104.03,106.40,1839275
25-Oct-24,103.59,104.50,102.40,104.35,1237595
24-Oct-24,104.50,104.50,103.00,103.15,1751406
23-Oct-24,104.58,104.90,103.14,103.46,1503998
22-Oct-24,104.28,104.97,103.54,104.00,1404910
21-Oct-24,104.43,104.98,104.03,104.28,1331838
18-Oct-24,104.03,105.50,104.03,104.43,1361169
17-Oct-24,105.35,105.35,104.50,104.55,1358815
16-Oct-24,105.68,106.01,104.31,105.35,1223919
15-Oct-24,104.16,106.48,104.16,105.10,1853218
14-Oct-24,104.80,105.24,104.10,104.10,1383581
11-Oct-24,105.85,105.88,104.35,104.80,1336393
10-Oct-24,102.71,107.00,102.40,105.85,4387737
09-Oct-24,103.30,103.98,102.30,102.70,1605563
08-Oct-24,103.85,104.20,103.01,103.41,1387373
07-Oct-24,103.17,104.70,103.00,103.83,2042996
*exoneração de responsabilidade e termos de uso