Cotação atual, histórico e gráfico do papel: HOSI11
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 |
20/05/2022 | 2,28% | 1,59 | 71,20 | 71,19 | 71,19 | 71,20 | 213 | 3 |
19/05/2022 | -1,40% | -0,99 | 69,61 | 69,26 | 69,15 | 71,15 | 4K | 14 |
18/05/2022 | 2,14% | 1,48 | 70,60 | 71,45 | 70,60 | 71,46 | 2K | 3 |
17/05/2022 | -1,26% | -0,88 | 69,12 | 69,14 | 69,12 | 71,46 | 2K | 6 |
16/05/2022 | 0,94% | 0,65 | 70,00 | 69,35 | 69,35 | 70,00 | 8K | 8 |
13/05/2022 | -2,82% | -2,01 | 69,35 | 70,00 | 69,00 | 71,43 | 29K | 31 |
12/05/2022 | 2,25% | 1,57 | 71,36 | 69,79 | 68,53 | 71,36 | 7K | 12 |
11/05/2022 | -1,70% | -1,21 | 69,79 | 70,99 | 68,33 | 71,48 | 19K | 20 |
10/05/2022 | 0,00% | 0,00 | 71,00 | 71,00 | 64,00 | 71,30 | 20K | 30 |
09/05/2022 | 1,28% | 0,90 | 71,00 | 71,47 | 71,00 | 71,50 | 9K | 11 |
06/05/2022 | 1,59% | 1,10 | 70,10 | 70,98 | 70,00 | 72,20 | 5K | 14 |
|
05/05/2022 | -4,51% | -3,26 | 69,00 | 72,61 | 69,00 | 72,61 | 36K | 38 |
04/05/2022 | -0,26% | -0,19 | 72,26 | 72,45 | 72,25 | 72,61 | 64K | 59 |
03/05/2022 | -0,07% | -0,05 | 72,45 | 72,50 | 71,38 | 73,19 | 26K | 36 |
02/05/2022 | -0,64% | -0,47 | 72,50 | 72,50 | 72,45 | 72,97 | 47K | 12 |
29/04/2022 | 1,35% | 0,97 | 72,97 | 72,22 | 72,00 | 72,97 | 3K | 7 |
28/04/2022 | 0,00% | 0,00 | 72,00 | 72,41 | 72,00 | 72,41 | 4K | 8 |
27/04/2022 | 0,00% | 0,00 | 72,00 | 72,00 | 72,00 | 72,00 | 4K | 4 |
26/04/2022 | -1,59% | -1,16 | 72,00 | 72,00 | 71,74 | 72,00 | 6K | 11 |
25/04/2022 | 1,61% | 1,16 | 73,16 | 72,00 | 72,00 | 73,16 | 4K | 3 |
22/04/2022 | 0,10% | 0,07 | 72,00 | 71,93 | 71,92 | 72,01 | 11K | 12 |
20/04/2022 | -0,08% | -0,06 | 71,93 | 71,98 | 71,93 | 71,98 | 15K | 11 |
19/04/2022 | 2,11% | 1,49 | 71,99 | 70,54 | 70,50 | 72,00 | 23K | 36 |
18/04/2022 | -0,69% | -0,49 | 70,50 | 70,98 | 70,50 | 72,00 | 11K | 19 |
14/04/2022 | -0,01% | -0,01 | 70,99 | 70,09 | 70,05 | 71,00 | 17K | 23 |
13/04/2022 | 1,36% | 0,95 | 71,00 | 70,05 | 70,05 | 71,00 | 6K | 11 |
12/04/2022 | -0,07% | -0,05 | 70,05 | 70,10 | 70,01 | 71,00 | 14K | 17 |
11/04/2022 | 0,14% | 0,10 | 70,10 | 70,04 | 70,00 | 70,10 | 18K | 15 |
08/04/2022 | -1,12% | -0,79 | 70,00 | 70,74 | 70,00 | 70,74 | 4K | 13 |
07/04/2022 | 0,00% | 0,00 | 70,79 | 70,09 | 70,09 | 70,79 | 1K | 6 |
06/04/2022 | 1,13% | 0,79 | 70,79 | 70,78 | 70,03 | 70,79 | 1K | 5 |
05/04/2022 | -0,01% | -0,01 | 70,00 | 70,02 | 70,00 | 70,77 | 71K | 18 |
04/04/2022 | -1,45% | -1,03 | 70,01 | 71,03 | 70,00 | 73,17 | 16K | 18 |
01/04/2022 | 0,04% | 0,03 | 71,04 | 71,04 | 70,00 | 71,04 | 17K | 11 |
31/03/2022 | -0,73% | -0,52 | 71,01 | 71,85 | 71,01 | 71,89 | 11K | 22 |
30/03/2022 | 0,72% | 0,51 | 71,53 | 71,49 | 71,01 | 71,53 | 1K | 7 |
29/03/2022 | -0,01% | -0,01 | 71,02 | 71,05 | 71,01 | 71,05 | 19K | 16 |
28/03/2022 | -0,01% | -0,01 | 71,03 | 71,04 | 71,01 | 71,89 | 4K | 10 |
25/03/2022 | -1,32% | -0,95 | 71,04 | 71,11 | 71,01 | 71,99 | 6K | 16 |
24/03/2022 | -0,01% | -0,01 | 71,99 | 71,11 | 71,01 | 71,99 | 6K | 10 |
23/03/2022 | 1,39% | 0,99 | 72,00 | 71,01 | 71,01 | 72,00 | 13K | 8 |
22/03/2022 | 0,00% | 0,00 | 71,01 | 71,97 | 71,01 | 71,97 | 8K | 13 |
21/03/2022 | -1,33% | -0,96 | 71,01 | 71,03 | 71,01 | 71,03 | 9K | 9 |
18/03/2022 | 0,85% | 0,61 | 71,97 | 71,35 | 71,35 | 71,97 | 358 | 5 |
17/03/2022 | 0,49% | 0,35 | 71,36 | 71,01 | 71,01 | 71,36 | 3K | 6 |
16/03/2022 | 0,00% | 0,00 | 71,01 | 71,01 | 71,01 | 72,15 | 30K | 67 |
15/03/2022 | -2,46% | -1,79 | 71,01 | 71,05 | 71,01 | 71,98 | 15K | 22 |
14/03/2022 | 0,21% | 0,15 | 72,80 | 71,39 | 71,05 | 72,80 | 1K | 10 |
11/03/2022 | 0,25% | 0,18 | 72,65 | 73,58 | 71,01 | 73,58 | 17K | 26 |
10/03/2022 | -2,40% | -1,78 | 72,47 | 73,71 | 72,43 | 73,71 | 2K | 7 |
09/03/2022 | 3,89% | 2,78 | 74,25 | 71,47 | 71,47 | 74,25 | 5K | 12 |
08/03/2022 | 0,65% | 0,46 | 71,47 | 71,01 | 71,01 | 71,47 | 16K | 14 |
07/03/2022 | -1,37% | -0,99 | 71,01 | 72,00 | 70,99 | 72,00 | 5K | 7 |
04/03/2022 | -1,44% | -1,05 | 72,00 | 71,51 | 70,65 | 72,00 | 23K | 24 |
03/03/2022 | -2,60% | -1,95 | 73,05 | 74,90 | 67,10 | 74,90 | 13K | 39 |
02/03/2022 | 2,04% | 1,50 | 75,00 | 75,00 | 74,99 | 75,00 | 8K | 4 |
25/02/2022 | 0,00% | 0,00 | 73,50 | 73,50 | 73,50 | 73,50 | 2K | 5 |
24/02/2022 | 2,08% | 1,50 | 73,50 | 72,00 | 72,00 | 73,50 | 5K | 20 |
23/02/2022 | 0,00% | 0,00 | 72,00 | 72,00 | 72,00 | 72,39 | 21K | 11 |
22/02/2022 | 0,00% | 0,00 | 72,00 | 72,00 | 72,00 | 72,62 | 6K | 8 |
21/02/2022 | -0,01% | -0,01 | 72,00 | 72,01 | 72,00 | 72,36 | 85K | 20 |
18/02/2022 | -0,88% | -0,64 | 72,01 | 72,73 | 72,01 | 72,73 | 2K | 9 |
17/02/2022 | 0,35% | 0,25 | 72,65 | 72,40 | 72,00 | 72,65 | 44K | 24 |
16/02/2022 | -1,19% | -0,87 | 72,40 | 72,44 | 72,40 | 72,44 | 38K | 58 |
15/02/2022 | 0,37% | 0,27 | 73,27 | 72,98 | 72,40 | 73,27 | 12K | 21 |
14/02/2022 | 0,00% | 0,00 | 73,00 | 72,40 | 72,40 | 73,00 | 11K | 22 |
11/02/2022 | 0,55% | 0,40 | 73,00 | 72,65 | 72,45 | 73,00 | 2K | 6 |
10/02/2022 | 0,28% | 0,20 | 72,60 | 72,40 | 72,40 | 72,60 | 13K | 8 |
09/02/2022 | -0,26% | -0,19 | 72,40 | 72,50 | 72,40 | 72,59 | 4K | 8 |
08/02/2022 | 0,26% | 0,19 | 72,59 | 72,60 | 72,59 | 73,73 | 3K | 12 |
07/02/2022 | -2,43% | -1,80 | 72,40 | 72,53 | 72,40 | 74,15 | 34K | 48 |
04/02/2022 | 0,09% | 0,07 | 74,20 | 74,20 | 72,40 | 74,20 | 4K | 16 |
03/02/2022 | -1,12% | -0,84 | 74,13 | 73,13 | 72,35 | 74,13 | 17K | 18 |
02/02/2022 | 2,70% | 1,97 | 74,97 | 73,79 | 72,55 | 75,20 | 13K | 27 |
01/02/2022 | -0,18% | -0,13 | 73,00 | 73,50 | 72,01 | 73,86 | 10K | 16 |
31/01/2022 | 0,18% | 0,13 | 73,13 | 73,35 | 73,08 | 73,49 | 4K | 7 |
28/01/2022 | 1,37% | 0,99 | 73,00 | 73,04 | 72,01 | 73,04 | 5K | 14 |
27/01/2022 | -1,17% | -0,85 | 72,01 | 73,08 | 72,01 | 73,08 | 9K | 8 |
26/01/2022 | -0,87% | -0,64 | 72,86 | 73,10 | 72,00 | 73,10 | 12K | 23 |
25/01/2022 | 0,03% | 0,02 | 73,50 | 73,48 | 72,50 | 74,00 | 20K | 21 |
24/01/2022 | -0,03% | -0,02 | 73,48 | 73,50 | 73,48 | 73,50 | 2K | 10 |
21/01/2022 | 0,34% | 0,25 | 73,50 | 73,50 | 73,50 | 74,00 | 1K | 7 |
20/01/2022 | 2,72% | 1,94 | 73,25 | 71,31 | 71,31 | 73,25 | 5K | 17 |
19/01/2022 | -2,18% | -1,59 | 71,31 | 73,25 | 71,31 | 73,25 | 2K | 11 |
18/01/2022 | 2,32% | 1,65 | 72,90 | 73,25 | 72,04 | 73,25 | 1K | 6 |
17/01/2022 | -3,70% | -2,74 | 71,25 | 73,99 | 71,10 | 73,99 | 8K | 23 |
14/01/2022 | 0,85% | 0,62 | 73,99 | 73,50 | 71,06 | 74,00 | 11K | 29 |
13/01/2022 | 2,04% | 1,47 | 73,37 | 73,49 | 72,00 | 73,49 | 5K | 11 |
12/01/2022 | 1,20% | 0,85 | 71,90 | 72,87 | 71,05 | 73,69 | 102K | 49 |
11/01/2022 | -3,84% | -2,84 | 71,05 | 73,99 | 69,03 | 74,00 | 15K | 38 |
10/01/2022 | 0,00% | 0,00 | 73,89 | 73,89 | 73,79 | 73,89 | 2K | 10 |
07/01/2022 | 1,22% | 0,89 | 73,89 | 72,99 | 72,99 | 73,99 | 1K | 5 |
06/01/2022 | 1,39% | 1,00 | 73,00 | 74,05 | 73,00 | 74,05 | 3K | 10 |
05/01/2022 | 0,00% | 0,00 | 72,00 | 74,04 | 72,00 | 74,04 | 5K | 16 |
04/01/2022 | -2,69% | -1,99 | 72,00 | 74,05 | 72,00 | 74,05 | 12K | 27 |
03/01/2022 | 1,37% | 1,00 | 73,99 | 74,74 | 72,03 | 77,87 | 10K | 26 |
30/12/2021 | 0,63% | 0,46 | 72,99 | 72,99 | 72,90 | 73,00 | 13K | 13 |
29/12/2021 | -0,67% | -0,49 | 72,53 | 73,47 | 72,53 | 73,47 | 151K | 49 |
28/12/2021 | -0,49% | -0,36 | 73,02 | 73,88 | 72,82 | 74,00 | 4K | 15 |
27/12/2021 | 1,17% | 0,85 | 73,38 | 73,96 | 72,53 | 75,00 | 16K | 33 |
23/12/2021 | -0,60% | -0,44 | 72,53 | 72,54 | 72,53 | 73,84 | 12K | 18 |
22/12/2021 | 0,58% | 0,42 | 72,97 | 74,81 | 72,53 | 74,97 | 4K | 29 |
21/12/2021 | -0,75% | -0,55 | 72,55 | 73,09 | 72,53 | 74,01 | 35K | 119 |
20/12/2021 | 0,14% | 0,10 | 73,10 | 72,53 | 72,53 | 73,14 | 4K | 13 |
17/12/2021 | 0,21% | 0,15 | 73,00 | 72,69 | 72,53 | 73,00 | 12K | 11 |
16/12/2021 | -1,22% | -0,90 | 72,85 | 75,52 | 72,85 | 75,53 | 22K | 30 |
15/12/2021 | -2,64% | -2,00 | 73,75 | 75,75 | 73,28 | 75,75 | 1K | 6 |
14/12/2021 | -0,43% | -0,33 | 75,75 | 74,50 | 74,32 | 75,83 | 2K | 8 |
13/12/2021 | 3,51% | 2,58 | 76,08 | 75,97 | 75,97 | 78,00 | 5K | 12 |
10/12/2021 | -0,34% | -0,25 | 73,50 | 73,51 | 72,53 | 75,50 | 10K | 28 |
09/12/2021 | 1,03% | 0,75 | 73,75 | 73,06 | 73,00 | 73,75 | 39K | 11 |
08/12/2021 | -1,02% | -0,75 | 73,00 | 73,74 | 73,00 | 73,74 | 10K | 11 |
07/12/2021 | 1,01% | 0,74 | 73,75 | 74,99 | 73,00 | 74,99 | 3K | 8 |
06/12/2021 | -0,60% | -0,44 | 73,01 | 73,50 | 73,01 | 73,50 | 69K | 21 |
03/12/2021 | -0,01% | -0,01 | 73,45 | 73,43 | 72,53 | 73,50 | 9K | 22 |
02/12/2021 | 1,28% | 0,93 | 73,46 | 72,55 | 72,53 | 73,46 | 110K | 25 |
01/12/2021 | -1,95% | -1,44 | 72,53 | 75,00 | 72,48 | 75,00 | 6K | 20 |
30/11/2021 | 1,08% | 0,79 | 73,97 | 74,10 | 73,96 | 74,10 | 1K | 6 |
29/11/2021 | -0,45% | -0,33 | 73,18 | 73,01 | 72,99 | 73,47 | 5K | 21 |
26/11/2021 | 0,67% | 0,49 | 73,51 | 73,02 | 73,02 | 73,52 | 203K | 56 |
25/11/2021 | 0,00% | 0,00 | 73,02 | 73,03 | 73,02 | 73,34 | 24K | 44 |
24/11/2021 | -0,04% | -0,03 | 73,02 | 73,03 | 73,02 | 73,48 | 45K | 50 |
23/11/2021 | -0,57% | -0,42 | 73,05 | 73,04 | 73,02 | 73,35 | 46K | 35 |
22/11/2021 | 0,42% | 0,31 | 73,47 | 74,15 | 73,02 | 74,15 | 4K | 24 |
19/11/2021 | -0,54% | -0,40 | 73,16 | 73,65 | 73,02 | 74,42 | 40K | 45 |
18/11/2021 | -1,39% | -1,04 | 73,56 | 74,94 | 73,27 | 74,94 | 966 | 9 |
17/11/2021 | -1,02% | -0,77 | 74,60 | 75,30 | 74,60 | 75,30 | 3K | 10 |
16/11/2021 | 3,18% | 2,32 | 75,37 | 75,38 | 73,04 | 75,39 | 3K | 17 |
12/11/2021 | 0,00% | 0,00 | 73,05 | 73,49 | 73,05 | 75,22 | 20K | 30 |
11/11/2021 | 0,04% | 0,03 | 73,05 | 74,48 | 73,02 | 74,48 | 5K | 15 |
10/11/2021 | -0,50% | -0,37 | 73,02 | 73,67 | 73,02 | 74,75 | 25K | 49 |
09/11/2021 | 0,33% | 0,24 | 73,39 | 73,85 | 73,31 | 74,50 | 6K | 15 |
08/11/2021 | -0,48% | -0,35 | 73,15 | 73,60 | 73,10 | 75,46 | 33K | 70 |
05/11/2021 | - | - | 73,50 | 75,01 | 73,02 | 75,59 | 55K | 41 |
Date,Open,High,Low,Close,Volume
20-May-22,71.19,71.20,71.19,71.20,213
19-May-22,69.26,71.15,69.15,69.61,3820
18-May-22,71.45,71.46,70.60,70.60,1853
17-May-22,69.14,71.46,69.12,69.12,2248
16-May-22,69.35,70.00,69.35,70.00,7695
13-May-22,70.00,71.43,69.00,69.35,29498
12-May-22,69.79,71.36,68.53,71.36,7271
11-May-22,70.99,71.48,68.33,69.79,18847
10-May-22,71.00,71.30,64.00,71.00,19886
09-May-22,71.47,71.50,71.00,71.00,9268
06-May-22,70.98,72.20,70.00,70.10,5363
05-May-22,72.61,72.61,69.00,69.00,36031
04-May-22,72.45,72.61,72.25,72.26,64149
03-May-22,72.50,73.19,71.38,72.45,26226
02-May-22,72.50,72.97,72.45,72.50,47294
29-Apr-22,72.22,72.97,72.00,72.97,3034
28-Apr-22,72.41,72.41,72.00,72.00,3528
27-Apr-22,72.00,72.00,72.00,72.00,4176
26-Apr-22,72.00,72.00,71.74,72.00,5831
25-Apr-22,72.00,73.16,72.00,73.16,3745
22-Apr-22,71.93,72.01,71.92,72.00,11085
20-Apr-22,71.98,71.98,71.93,71.93,15403
19-Apr-22,70.54,72.00,70.50,71.99,22915
18-Apr-22,70.98,72.00,70.50,70.50,11198
14-Apr-22,70.09,71.00,70.05,70.99,17460
13-Apr-22,70.05,71.00,70.05,71.00,6385
12-Apr-22,70.10,71.00,70.01,70.05,13633
11-Apr-22,70.04,70.10,70.00,70.10,17710
08-Apr-22,70.74,70.74,70.00,70.00,3501
07-Apr-22,70.09,70.79,70.09,70.79,1199
06-Apr-22,70.78,70.79,70.03,70.79,1202
05-Apr-22,70.02,70.77,70.00,70.00,70913
04-Apr-22,71.03,73.17,70.00,70.01,15692
01-Apr-22,71.04,71.04,70.00,71.04,17180
31-Mar-22,71.85,71.89,71.01,71.01,10815
30-Mar-22,71.49,71.53,71.01,71.53,1138
29-Mar-22,71.05,71.05,71.01,71.02,19244
28-Mar-22,71.04,71.89,71.01,71.03,3557
25-Mar-22,71.11,71.99,71.01,71.04,6330
24-Mar-22,71.11,71.99,71.01,71.99,5770
23-Mar-22,71.01,72.00,71.01,72.00,12768
22-Mar-22,71.97,71.97,71.01,71.01,8028
21-Mar-22,71.03,71.03,71.01,71.01,9373
18-Mar-22,71.35,71.97,71.35,71.97,358
17-Mar-22,71.01,71.36,71.01,71.36,3409
16-Mar-22,71.01,72.15,71.01,71.01,29765
15-Mar-22,71.05,71.98,71.01,71.01,14923
14-Mar-22,71.39,72.80,71.05,72.80,1432
11-Mar-22,73.58,73.58,71.01,72.65,17444
10-Mar-22,73.71,73.71,72.43,72.47,1956
09-Mar-22,71.47,74.25,71.47,74.25,5178
08-Mar-22,71.01,71.47,71.01,71.47,15916
07-Mar-22,72.00,72.00,70.99,71.01,5153
04-Mar-22,71.51,72.00,70.65,72.00,23466
03-Mar-22,74.90,74.90,67.10,73.05,13102
02-Mar-22,75.00,75.00,74.99,75.00,8249
25-Feb-22,73.50,73.50,73.50,73.50,1764
24-Feb-22,72.00,73.50,72.00,73.50,5136
23-Feb-22,72.00,72.39,72.00,72.00,20919
22-Feb-22,72.00,72.62,72.00,72.00,5760
21-Feb-22,72.01,72.36,72.00,72.00,84890
18-Feb-22,72.73,72.73,72.01,72.01,1879
17-Feb-22,72.40,72.65,72.00,72.65,43821
16-Feb-22,72.44,72.44,72.40,72.40,37575
15-Feb-22,72.98,73.27,72.40,73.27,11556
14-Feb-22,72.40,73.00,72.40,73.00,10796
11-Feb-22,72.65,73.00,72.45,73.00,2179
10-Feb-22,72.40,72.60,72.40,72.60,12841
09-Feb-22,72.50,72.59,72.40,72.40,4060
08-Feb-22,72.60,73.73,72.59,72.59,3490
07-Feb-22,72.53,74.15,72.40,72.40,34332
04-Feb-22,74.20,74.20,72.40,74.20,3840
03-Feb-22,73.13,74.13,72.35,74.13,16941
02-Feb-22,73.79,75.20,72.55,74.97,12863
01-Feb-22,73.50,73.86,72.01,73.00,9919
31-Jan-22,73.35,73.49,73.08,73.13,4166
28-Jan-22,73.04,73.04,72.01,73.00,4584
27-Jan-22,73.08,73.08,72.01,72.01,9325
26-Jan-22,73.10,73.10,72.00,72.86,12277
25-Jan-22,73.48,74.00,72.50,73.50,19657
24-Jan-22,73.50,73.50,73.48,73.48,2425
21-Jan-22,73.50,74.00,73.50,73.50,1400
20-Jan-22,71.31,73.25,71.31,73.25,5220
19-Jan-22,73.25,73.25,71.31,71.31,2384
18-Jan-22,73.25,73.25,72.04,72.90,1165
17-Jan-22,73.99,73.99,71.10,71.25,8294
14-Jan-22,73.50,74.00,71.06,73.99,10616
13-Jan-22,73.49,73.49,72.00,73.37,4700
12-Jan-22,72.87,73.69,71.05,71.90,102388
11-Jan-22,73.99,74.00,69.03,71.05,15004
10-Jan-22,73.89,73.89,73.79,73.89,1920
07-Jan-22,72.99,73.99,72.99,73.89,1247
06-Jan-22,74.05,74.05,73.00,73.00,3236
05-Jan-22,74.04,74.04,72.00,72.00,4732
04-Jan-22,74.05,74.05,72.00,72.00,12473
03-Jan-22,74.74,77.87,72.03,73.99,9796
30-Dec-21,72.99,73.00,72.90,72.99,13358
29-Dec-21,73.47,73.47,72.53,72.53,151330
28-Dec-21,73.88,74.00,72.82,73.02,4043
27-Dec-21,73.96,75.00,72.53,73.38,16197
23-Dec-21,72.54,73.84,72.53,72.53,11758
22-Dec-21,74.81,74.97,72.53,72.97,3866
21-Dec-21,73.09,74.01,72.53,72.55,34643
20-Dec-21,72.53,73.14,72.53,73.10,4084
17-Dec-21,72.69,73.00,72.53,73.00,12294
16-Dec-21,75.52,75.53,72.85,72.85,22374
15-Dec-21,75.75,75.75,73.28,73.75,1121
14-Dec-21,74.50,75.83,74.32,75.75,1943
13-Dec-21,75.97,78.00,75.97,76.08,5022
10-Dec-21,73.51,75.50,72.53,73.50,10036
09-Dec-21,73.06,73.75,73.00,73.75,38708
08-Dec-21,73.74,73.74,73.00,73.00,9790
07-Dec-21,74.99,74.99,73.00,73.75,2646
06-Dec-21,73.50,73.50,73.01,73.01,68930
03-Dec-21,73.43,73.50,72.53,73.45,9295
02-Dec-21,72.55,73.46,72.53,73.46,109529
01-Dec-21,75.00,75.00,72.48,72.53,6138
30-Nov-21,74.10,74.10,73.96,73.97,1036
29-Nov-21,73.01,73.47,72.99,73.18,4529
26-Nov-21,73.02,73.52,73.02,73.51,203493
25-Nov-21,73.03,73.34,73.02,73.02,24390
24-Nov-21,73.03,73.48,73.02,73.02,44620
23-Nov-21,73.04,73.35,73.02,73.05,46151
22-Nov-21,74.15,74.15,73.02,73.47,4322
19-Nov-21,73.65,74.42,73.02,73.16,40102
18-Nov-21,74.94,74.94,73.27,73.56,966
17-Nov-21,75.30,75.30,74.60,74.60,3452
16-Nov-21,75.38,75.39,73.04,75.37,3290
12-Nov-21,73.49,75.22,73.05,73.05,19937
11-Nov-21,74.48,74.48,73.02,73.05,5064
10-Nov-21,73.67,74.75,73.02,73.02,25438
09-Nov-21,73.85,74.50,73.31,73.39,5572
08-Nov-21,73.60,75.46,73.10,73.15,32708
05-Nov-21,75.01,75.59,73.02,73.50,54847
*exoneração de responsabilidade e termos de uso