Cotação atual, histórico e gráfico do papel: HSML11
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 |
| 31/10/2025 | 0,12% | 0,10 | 85,88 | 85,78 | 85,56 | 86,42 | 3M | 5.617 |
| 30/10/2025 | -0,59% | -0,51 | 85,78 | 85,95 | 85,35 | 86,50 | 2M | 5.080 |
| 29/10/2025 | 0,69% | 0,59 | 86,29 | 85,66 | 85,50 | 86,35 | 2M | 6.030 |
| 28/10/2025 | 0,23% | 0,20 | 85,70 | 85,00 | 85,00 | 85,77 | 2M | 4.438 |
| 27/10/2025 | 0,09% | 0,08 | 85,50 | 85,31 | 84,71 | 85,69 | 4M | 6.018 |
| 24/10/2025 | 0,92% | 0,78 | 85,42 | 84,70 | 84,64 | 85,90 | 6M | 4.640 |
| 23/10/2025 | -0,12% | -0,10 | 84,64 | 84,47 | 84,37 | 85,69 | 2M | 5.016 |
|
|
| 22/10/2025 | 0,50% | 0,42 | 84,74 | 84,52 | 84,37 | 85,14 | 2M | 4.790 |
| 21/10/2025 | 0,06% | 0,05 | 84,32 | 84,22 | 84,07 | 84,69 | 2M | 5.887 |
| 20/10/2025 | 0,54% | 0,45 | 84,27 | 83,88 | 83,80 | 84,28 | 3M | 6.902 |
| 17/10/2025 | -0,10% | -0,08 | 83,82 | 84,15 | 83,64 | 84,45 | 3M | 7.178 |
| 16/10/2025 | -0,53% | -0,45 | 83,90 | 84,35 | 83,90 | 84,74 | 3M | 6.123 |
| 15/10/2025 | 0,60% | 0,50 | 84,35 | 83,85 | 83,70 | 84,44 | 5M | 4.784 |
| 14/10/2025 | -0,13% | -0,11 | 83,85 | 83,99 | 83,68 | 84,00 | 3M | 4.318 |
| 13/10/2025 | -0,34% | -0,29 | 83,96 | 84,25 | 83,51 | 84,80 | 3M | 5.868 |
| 10/10/2025 | 0,62% | 0,52 | 84,25 | 83,90 | 83,75 | 84,67 | 4M | 5.543 |
| 09/10/2025 | 0,37% | 0,31 | 83,73 | 83,70 | 83,47 | 84,26 | 3M | 4.286 |
| 08/10/2025 | 0,02% | 0,02 | 83,42 | 83,40 | 83,04 | 83,89 | 5M | 5.635 |
| 07/10/2025 | -0,39% | -0,33 | 83,40 | 83,93 | 83,17 | 83,93 | 5M | 5.718 |
| 06/10/2025 | 0,34% | 0,28 | 83,73 | 83,70 | 83,22 | 84,16 | 6M | 6.160 |
| 03/10/2025 | -0,52% | -0,44 | 83,45 | 84,03 | 83,45 | 84,49 | 6M | 5.487 |
| 02/10/2025 | -0,84% | -0,71 | 83,89 | 84,65 | 83,51 | 84,88 | 7M | 9.889 |
| 01/10/2025 | -2,09% | -1,81 | 84,60 | 85,75 | 84,06 | 86,44 | 10M | 11.066 |
| 30/09/2025 | 0,61% | 0,52 | 86,41 | 85,89 | 85,89 | 86,97 | 3M | 5.669 |
| 29/09/2025 | -0,81% | -0,70 | 85,89 | 86,58 | 85,62 | 86,89 | 4M | 5.589 |
| 26/09/2025 | 0,35% | 0,30 | 86,59 | 85,90 | 85,90 | 86,69 | 3M | 3.564 |
| 25/09/2025 | 0,66% | 0,57 | 86,29 | 85,78 | 85,74 | 86,48 | 2M | 3.824 |
| 24/09/2025 | -0,10% | -0,09 | 85,72 | 86,17 | 85,52 | 86,94 | 5M | 4.776 |
| 23/09/2025 | 1,19% | 1,01 | 85,81 | 84,85 | 84,85 | 86,78 | 5M | 6.722 |
| 22/09/2025 | -1,97% | -1,70 | 84,80 | 86,50 | 84,80 | 87,04 | 5M | 6.042 |
| 19/09/2025 | -0,07% | -0,06 | 86,50 | 86,56 | 86,39 | 87,31 | 4M | 5.926 |
| 18/09/2025 | 0,07% | 0,06 | 86,56 | 86,50 | 86,11 | 86,59 | 2M | 3.526 |
| 17/09/2025 | 0,00% | 0,00 | 86,50 | 86,74 | 85,65 | 87,75 | 7M | 7.605 |
| 16/09/2025 | 2,06% | 1,75 | 86,50 | 85,00 | 84,90 | 87,36 | 6M | 6.857 |
| 15/09/2025 | 0,08% | 0,07 | 84,75 | 84,51 | 84,20 | 85,45 | 4M | 5.506 |
| 12/09/2025 | 0,39% | 0,33 | 84,68 | 84,36 | 83,81 | 85,00 | 5M | 5.279 |
| 11/09/2025 | 0,39% | 0,33 | 84,35 | 84,02 | 83,71 | 84,83 | 8M | 3.385 |
| 10/09/2025 | -0,31% | -0,26 | 84,02 | 84,20 | 83,01 | 84,60 | 4M | 6.795 |
| 09/09/2025 | 0,57% | 0,48 | 84,28 | 83,80 | 82,28 | 84,78 | 7M | 7.360 |
| 08/09/2025 | 0,60% | 0,50 | 83,80 | 82,90 | 82,70 | 84,92 | 4M | 5.300 |
| 05/09/2025 | 1,96% | 1,60 | 83,30 | 81,69 | 81,47 | 83,62 | 12M | 6.110 |
| 04/09/2025 | 0,50% | 0,41 | 81,70 | 81,99 | 81,31 | 81,99 | 1M | 2.612 |
| 03/09/2025 | 0,56% | 0,45 | 81,29 | 81,00 | 80,53 | 82,13 | 3M | 3.269 |
| 02/09/2025 | -2,07% | -1,71 | 80,84 | 82,55 | 80,53 | 82,55 | 7M | 7.599 |
| 01/09/2025 | -0,54% | -0,45 | 82,55 | 82,65 | 81,70 | 83,28 | 5M | 5.406 |
| 29/08/2025 | 1,84% | 1,50 | 83,00 | 81,49 | 81,01 | 83,50 | 6M | 4.526 |
| 28/08/2025 | 2,26% | 1,80 | 81,50 | 79,60 | 79,59 | 81,50 | 1M | 2.125 |
| 27/08/2025 | 0,48% | 0,38 | 79,70 | 79,69 | 79,60 | 79,99 | 2M | 3.462 |
| 26/08/2025 | -0,11% | -0,09 | 79,32 | 79,80 | 78,75 | 80,04 | 9M | 4.962 |
| 25/08/2025 | -1,37% | -1,10 | 79,41 | 80,50 | 79,31 | 80,50 | 4M | 8.489 |
| 22/08/2025 | 0,65% | 0,52 | 80,51 | 79,99 | 79,58 | 80,70 | 2M | 3.967 |
| 21/08/2025 | 0,36% | 0,29 | 79,99 | 79,58 | 79,58 | 80,10 | 2M | 5.046 |
| 20/08/2025 | 0,10% | 0,08 | 79,70 | 79,80 | 79,58 | 80,40 | 2M | 3.169 |
| 19/08/2025 | -0,35% | -0,28 | 79,62 | 79,90 | 79,14 | 80,10 | 2M | 5.040 |
| 18/08/2025 | -0,06% | -0,05 | 79,90 | 79,90 | 79,50 | 80,40 | 4M | 4.752 |
| 15/08/2025 | 0,25% | 0,20 | 79,95 | 79,85 | 78,37 | 80,99 | 3M | 7.200 |
| 14/08/2025 | 0,58% | 0,46 | 79,75 | 80,00 | 79,30 | 80,62 | 2M | 4.237 |
| 13/08/2025 | -1,20% | -0,96 | 79,29 | 80,26 | 79,11 | 80,75 | 1M | 4.153 |
| 12/08/2025 | 0,44% | 0,35 | 80,25 | 79,94 | 79,30 | 80,71 | 2M | 6.469 |
| 11/08/2025 | -0,05% | -0,04 | 79,90 | 80,44 | 79,11 | 80,88 | 2M | 4.679 |
| 08/08/2025 | -0,70% | -0,56 | 79,94 | 80,10 | 79,55 | 80,74 | 2M | 5.334 |
| 07/08/2025 | 2,13% | 1,68 | 80,50 | 78,90 | 78,65 | 81,00 | 3M | 8.499 |
| 06/08/2025 | -0,86% | -0,68 | 78,82 | 79,36 | 78,82 | 79,90 | 2M | 4.153 |
| 05/08/2025 | -0,89% | -0,71 | 79,50 | 80,17 | 79,22 | 80,83 | 2M | 3.199 |
| 04/08/2025 | -0,99% | -0,80 | 80,21 | 80,35 | 79,70 | 81,75 | 7M | 13.557 |
| 01/08/2025 | 1,77% | 1,41 | 81,01 | 80,65 | 79,10 | 81,97 | 6M | 6.903 |
| 31/07/2025 | 0,82% | 0,65 | 79,60 | 78,94 | 78,86 | 80,40 | 3M | 7.236 |
| 30/07/2025 | -0,48% | -0,38 | 78,95 | 79,41 | 78,90 | 79,78 | 2M | 4.290 |
| 29/07/2025 | -0,35% | -0,28 | 79,33 | 79,90 | 79,15 | 79,99 | 2M | 3.925 |
| 28/07/2025 | -0,98% | -0,79 | 79,61 | 80,40 | 79,50 | 80,40 | 2M | 3.232 |
| 25/07/2025 | 0,49% | 0,39 | 80,40 | 80,10 | 79,55 | 80,40 | 2M | 5.016 |
| 24/07/2025 | 0,08% | 0,06 | 80,01 | 79,95 | 79,55 | 80,20 | 2M | 3.636 |
| 23/07/2025 | -0,50% | -0,40 | 79,95 | 80,35 | 78,91 | 80,40 | 3M | 4.600 |
| 22/07/2025 | -1,13% | -0,92 | 80,35 | 80,76 | 80,29 | 81,20 | 2M | 5.373 |
| 21/07/2025 | -1,07% | -0,88 | 81,27 | 82,15 | 80,65 | 82,15 | 2M | 6.145 |
| 18/07/2025 | -0,15% | -0,12 | 82,15 | 82,48 | 82,14 | 83,10 | 2M | 6.503 |
| 17/07/2025 | -1,09% | -0,91 | 82,27 | 83,21 | 81,85 | 83,40 | 3M | 10.273 |
| 16/07/2025 | -0,14% | -0,12 | 83,18 | 83,29 | 83,00 | 83,32 | 1M | 1.902 |
| 15/07/2025 | -0,36% | -0,30 | 83,30 | 83,60 | 83,20 | 83,60 | 2M | 5.702 |
| 14/07/2025 | 0,24% | 0,20 | 83,60 | 83,40 | 83,37 | 83,80 | 2M | 3.209 |
| 11/07/2025 | -0,35% | -0,29 | 83,40 | 83,69 | 83,37 | 84,04 | 2M | 3.876 |
| 10/07/2025 | -0,36% | -0,30 | 83,69 | 83,99 | 83,51 | 84,00 | 2M | 6.187 |
| 09/07/2025 | -0,37% | -0,31 | 83,99 | 84,11 | 83,83 | 84,42 | 1M | 2.041 |
| 08/07/2025 | -0,24% | -0,20 | 84,30 | 84,76 | 84,03 | 85,10 | 2M | 6.290 |
| 07/07/2025 | -0,08% | -0,07 | 84,50 | 85,15 | 84,50 | 85,72 | 2M | 7.324 |
| 04/07/2025 | 0,14% | 0,12 | 84,57 | 84,60 | 84,46 | 85,15 | 2M | 6.204 |
| 03/07/2025 | -0,65% | -0,55 | 84,45 | 85,00 | 84,14 | 85,23 | 2M | 5.841 |
| 02/07/2025 | -0,14% | -0,12 | 85,00 | 85,00 | 84,51 | 85,85 | 3M | 8.745 |
| 01/07/2025 | 1,26% | 1,06 | 85,12 | 84,66 | 84,44 | 85,29 | 4M | 4.545 |
| 27/06/2025 | 0,20% | 0,17 | 84,06 | 84,11 | 83,67 | 84,80 | 3M | 3.752 |
| 26/06/2025 | -0,26% | -0,22 | 83,89 | 83,68 | 83,66 | 84,31 | 3M | 4.911 |
| 25/06/2025 | 0,05% | 0,04 | 84,11 | 84,30 | 83,20 | 84,75 | 3M | 5.548 |
| 24/06/2025 | 1,11% | 0,92 | 84,07 | 83,29 | 83,29 | 84,50 | 2M | 2.885 |
| 23/06/2025 | -1,48% | -1,25 | 83,15 | 84,40 | 83,15 | 84,80 | 2M | 5.094 |
| 20/06/2025 | -1,00% | -0,85 | 84,40 | 85,35 | 84,40 | 86,20 | 7M | 3.423 |
| 18/06/2025 | 0,29% | 0,25 | 85,25 | 85,00 | 84,72 | 85,75 | 2M | 2.727 |
| 17/06/2025 | -0,23% | -0,20 | 85,00 | 84,90 | 84,71 | 85,80 | 2M | 2.907 |
| 16/06/2025 | 0,86% | 0,73 | 85,20 | 84,45 | 84,15 | 85,39 | 2M | 3.891 |
| 13/06/2025 | 0,92% | 0,77 | 84,47 | 83,04 | 83,03 | 84,78 | 2M | 3.818 |
| 12/06/2025 | -0,57% | -0,48 | 83,70 | 84,10 | 83,00 | 84,10 | 2M | 4.007 |
| 11/06/2025 | 1,00% | 0,83 | 84,18 | 83,34 | 83,00 | 84,65 | 2M | 3.882 |
| 10/06/2025 | -0,13% | -0,11 | 83,35 | 83,45 | 82,75 | 83,68 | 2M | 4.541 |
| 09/06/2025 | -1,01% | -0,85 | 83,46 | 84,01 | 83,37 | 84,30 | 2M | 4.959 |
| 06/06/2025 | -0,05% | -0,04 | 84,31 | 84,35 | 83,94 | 85,14 | 2M | 3.810 |
| 05/06/2025 | -0,09% | -0,08 | 84,35 | 85,00 | 84,30 | 85,30 | 2M | 3.340 |
| 04/06/2025 | -0,95% | -0,81 | 84,43 | 84,55 | 84,22 | 85,62 | 2M | 2.885 |
| 03/06/2025 | 1,60% | 1,34 | 85,24 | 83,90 | 83,60 | 85,30 | 3M | 6.049 |
| 02/06/2025 | -2,43% | -2,09 | 83,90 | 85,34 | 83,83 | 85,34 | 2M | 3.683 |
| 30/05/2025 | 1,52% | 1,29 | 85,99 | 84,99 | 84,11 | 86,51 | 3M | 4.025 |
| 29/05/2025 | 0,15% | 0,13 | 84,70 | 84,57 | 83,91 | 84,93 | 2M | 2.150 |
| 28/05/2025 | 0,14% | 0,12 | 84,57 | 84,45 | 84,24 | 84,96 | 1M | 2.827 |
| 27/05/2025 | -0,38% | -0,32 | 84,45 | 84,77 | 84,15 | 84,80 | 1M | 2.441 |
| 26/05/2025 | 0,36% | 0,30 | 84,77 | 84,51 | 84,40 | 85,00 | 2M | 2.988 |
| 23/05/2025 | 0,08% | 0,07 | 84,47 | 84,52 | 83,86 | 84,69 | 2M | 3.689 |
| 22/05/2025 | -0,11% | -0,09 | 84,40 | 84,49 | 84,00 | 84,77 | 1M | 2.071 |
| 21/05/2025 | -0,54% | -0,46 | 84,49 | 84,94 | 84,00 | 85,21 | 2M | 4.591 |
| 20/05/2025 | 0,26% | 0,22 | 84,95 | 84,73 | 84,65 | 85,35 | 2M | 2.921 |
| 19/05/2025 | -1,17% | -1,00 | 84,73 | 85,73 | 84,02 | 85,98 | 2M | 4.043 |
| 16/05/2025 | 1,38% | 1,17 | 85,73 | 84,90 | 84,56 | 85,99 | 2M | 3.311 |
| 15/05/2025 | 1,37% | 1,14 | 84,56 | 83,84 | 83,49 | 84,94 | 2M | 5.285 |
| 14/05/2025 | -0,17% | -0,14 | 83,42 | 83,61 | 83,00 | 84,00 | 2M | 3.380 |
| 13/05/2025 | 0,07% | 0,06 | 83,56 | 84,33 | 83,28 | 84,33 | 1M | 3.783 |
| 12/05/2025 | 0,00% | 0,00 | 83,50 | 84,20 | 83,50 | 84,30 | 2M | 3.307 |
| 09/05/2025 | 0,26% | 0,22 | 83,50 | 83,28 | 82,70 | 83,99 | 2M | 4.017 |
| 08/05/2025 | 0,22% | 0,18 | 83,28 | 83,10 | 82,91 | 83,47 | 2M | 3.703 |
| 07/05/2025 | -1,66% | -1,40 | 83,10 | 84,80 | 82,91 | 84,80 | 3M | 3.305 |
| 06/05/2025 | -0,71% | -0,60 | 84,50 | 85,10 | 83,85 | 85,10 | 2M | 3.944 |
| 05/05/2025 | -0,87% | -0,75 | 85,10 | 86,00 | 84,12 | 86,00 | 3M | 8.524 |
| 02/05/2025 | -0,01% | -0,01 | 85,85 | 85,69 | 85,21 | 86,66 | 2M | 3.604 |
| 30/04/2025 | 0,73% | 0,62 | 85,86 | 85,71 | 85,00 | 86,39 | 2M | 3.971 |
| 29/04/2025 | 0,88% | 0,74 | 85,24 | 84,50 | 84,50 | 85,80 | 2M | 4.015 |
| 28/04/2025 | -1,01% | -0,86 | 84,50 | 85,37 | 84,02 | 85,70 | 2M | 3.902 |
| 25/04/2025 | 1,40% | 1,18 | 85,36 | 84,35 | 83,83 | 85,88 | 3M | 3.510 |
| 24/04/2025 | - | - | 84,18 | 83,24 | 82,84 | 84,18 | 2M | 2.666 |
Date,Open,High,Low,Close,Volume
31-Oct-25,85.78,86.42,85.56,85.88,3206994
30-Oct-25,85.95,86.50,85.35,85.78,2169335
29-Oct-25,85.66,86.35,85.50,86.29,2327109
28-Oct-25,85.00,85.77,85.00,85.70,1753619
27-Oct-25,85.31,85.69,84.71,85.50,3720703
24-Oct-25,84.70,85.90,84.64,85.42,6158988
23-Oct-25,84.47,85.69,84.37,84.64,2489473
22-Oct-25,84.52,85.14,84.37,84.74,2169431
21-Oct-25,84.22,84.69,84.07,84.32,2084441
20-Oct-25,83.88,84.28,83.80,84.27,2580130
17-Oct-25,84.15,84.45,83.64,83.82,2824557
16-Oct-25,84.35,84.74,83.90,83.90,3144527
15-Oct-25,83.85,84.44,83.70,84.35,4588618
14-Oct-25,83.99,84.00,83.68,83.85,2750400
13-Oct-25,84.25,84.80,83.51,83.96,3043805
10-Oct-25,83.90,84.67,83.75,84.25,3847349
09-Oct-25,83.70,84.26,83.47,83.73,3361494
08-Oct-25,83.40,83.89,83.04,83.42,5414641
07-Oct-25,83.93,83.93,83.17,83.40,5017667
06-Oct-25,83.70,84.16,83.22,83.73,6008636
03-Oct-25,84.03,84.49,83.45,83.45,6027414
02-Oct-25,84.65,84.88,83.51,83.89,7229349
01-Oct-25,85.75,86.44,84.06,84.60,9744523
30-Sep-25,85.89,86.97,85.89,86.41,2856937
29-Sep-25,86.58,86.89,85.62,85.89,4415216
26-Sep-25,85.90,86.69,85.90,86.59,3230053
25-Sep-25,85.78,86.48,85.74,86.29,2011581
24-Sep-25,86.17,86.94,85.52,85.72,5079578
23-Sep-25,84.85,86.78,84.85,85.81,4882730
22-Sep-25,86.50,87.04,84.80,84.80,4900651
19-Sep-25,86.56,87.31,86.39,86.50,3938929
18-Sep-25,86.50,86.59,86.11,86.56,2166007
17-Sep-25,86.74,87.75,85.65,86.50,6801025
16-Sep-25,85.00,87.36,84.90,86.50,5791159
15-Sep-25,84.51,85.45,84.20,84.75,3652516
12-Sep-25,84.36,85.00,83.81,84.68,5395020
11-Sep-25,84.02,84.83,83.71,84.35,8038070
10-Sep-25,84.20,84.60,83.01,84.02,4175268
09-Sep-25,83.80,84.78,82.28,84.28,7258465
08-Sep-25,82.90,84.92,82.70,83.80,4461067
05-Sep-25,81.69,83.62,81.47,83.30,12311973
04-Sep-25,81.99,81.99,81.31,81.70,1235063
03-Sep-25,81.00,82.13,80.53,81.29,2959518
02-Sep-25,82.55,82.55,80.53,80.84,7170134
01-Sep-25,82.65,83.28,81.70,82.55,5202061
29-Aug-25,81.49,83.50,81.01,83.00,5733873
28-Aug-25,79.60,81.50,79.59,81.50,1437083
27-Aug-25,79.69,79.99,79.60,79.70,1886288
26-Aug-25,79.80,80.04,78.75,79.32,9142563
25-Aug-25,80.50,80.50,79.31,79.41,3772319
22-Aug-25,79.99,80.70,79.58,80.51,1825845
21-Aug-25,79.58,80.10,79.58,79.99,1768389
20-Aug-25,79.80,80.40,79.58,79.70,1685621
19-Aug-25,79.90,80.10,79.14,79.62,2064130
18-Aug-25,79.90,80.40,79.50,79.90,4211325
15-Aug-25,79.85,80.99,78.37,79.95,3396564
14-Aug-25,80.00,80.62,79.30,79.75,1782622
13-Aug-25,80.26,80.75,79.11,79.29,1468701
12-Aug-25,79.94,80.71,79.30,80.25,2315161
11-Aug-25,80.44,80.88,79.11,79.90,2067194
08-Aug-25,80.10,80.74,79.55,79.94,1756140
07-Aug-25,78.90,81.00,78.65,80.50,3292627
06-Aug-25,79.36,79.90,78.82,78.82,1725119
05-Aug-25,80.17,80.83,79.22,79.50,1817762
04-Aug-25,80.35,81.75,79.70,80.21,6818639
01-Aug-25,80.65,81.97,79.10,81.01,6052009
31-Jul-25,78.94,80.40,78.86,79.60,2829244
30-Jul-25,79.41,79.78,78.90,78.95,2067136
29-Jul-25,79.90,79.99,79.15,79.33,1784725
28-Jul-25,80.40,80.40,79.50,79.61,1897398
25-Jul-25,80.10,80.40,79.55,80.40,1837288
24-Jul-25,79.95,80.20,79.55,80.01,1610548
23-Jul-25,80.35,80.40,78.91,79.95,2672646
22-Jul-25,80.76,81.20,80.29,80.35,1799235
21-Jul-25,82.15,82.15,80.65,81.27,2309920
18-Jul-25,82.48,83.10,82.14,82.15,2290089
17-Jul-25,83.21,83.40,81.85,82.27,3316950
16-Jul-25,83.29,83.32,83.00,83.18,1468877
15-Jul-25,83.60,83.60,83.20,83.30,2136352
14-Jul-25,83.40,83.80,83.37,83.60,2271276
11-Jul-25,83.69,84.04,83.37,83.40,1580407
10-Jul-25,83.99,84.00,83.51,83.69,1564376
09-Jul-25,84.11,84.42,83.83,83.99,1240010
08-Jul-25,84.76,85.10,84.03,84.30,1671384
07-Jul-25,85.15,85.72,84.50,84.50,2424233
04-Jul-25,84.60,85.15,84.46,84.57,2481943
03-Jul-25,85.00,85.23,84.14,84.45,1786699
02-Jul-25,85.00,85.85,84.51,85.00,3303551
01-Jul-25,84.66,85.29,84.44,85.12,3778633
27-Jun-25,84.11,84.80,83.67,84.06,2776606
26-Jun-25,83.68,84.31,83.66,83.89,3150296
25-Jun-25,84.30,84.75,83.20,84.11,2543662
24-Jun-25,83.29,84.50,83.29,84.07,1751239
23-Jun-25,84.40,84.80,83.15,83.15,2037264
20-Jun-25,85.35,86.20,84.40,84.40,6984171
18-Jun-25,85.00,85.75,84.72,85.25,1699282
17-Jun-25,84.90,85.80,84.71,85.00,2039450
16-Jun-25,84.45,85.39,84.15,85.20,2444532
13-Jun-25,83.04,84.78,83.03,84.47,2402409
12-Jun-25,84.10,84.10,83.00,83.70,1831019
11-Jun-25,83.34,84.65,83.00,84.18,2113755
10-Jun-25,83.45,83.68,82.75,83.35,2005450
09-Jun-25,84.01,84.30,83.37,83.46,2252345
06-Jun-25,84.35,85.14,83.94,84.31,2149620
05-Jun-25,85.00,85.30,84.30,84.35,2324805
04-Jun-25,84.55,85.62,84.22,84.43,1837988
03-Jun-25,83.90,85.30,83.60,85.24,3322810
02-Jun-25,85.34,85.34,83.83,83.90,2297275
30-May-25,84.99,86.51,84.11,85.99,2919218
29-May-25,84.57,84.93,83.91,84.70,1955826
28-May-25,84.45,84.96,84.24,84.57,1343703
27-May-25,84.77,84.80,84.15,84.45,1458377
26-May-25,84.51,85.00,84.40,84.77,1549163
23-May-25,84.52,84.69,83.86,84.47,1864691
22-May-25,84.49,84.77,84.00,84.40,1172414
21-May-25,84.94,85.21,84.00,84.49,2068818
20-May-25,84.73,85.35,84.65,84.95,1787692
19-May-25,85.73,85.98,84.02,84.73,2244192
16-May-25,84.90,85.99,84.56,85.73,2134569
15-May-25,83.84,84.94,83.49,84.56,2180855
14-May-25,83.61,84.00,83.00,83.42,1909372
13-May-25,84.33,84.33,83.28,83.56,1423139
12-May-25,84.20,84.30,83.50,83.50,1721512
09-May-25,83.28,83.99,82.70,83.50,1878788
08-May-25,83.10,83.47,82.91,83.28,1639121
07-May-25,84.80,84.80,82.91,83.10,2630200
06-May-25,85.10,85.10,83.85,84.50,2276877
05-May-25,86.00,86.00,84.12,85.10,3093499
02-May-25,85.69,86.66,85.21,85.85,2060144
30-Apr-25,85.71,86.39,85.00,85.86,2349196
29-Apr-25,84.50,85.80,84.50,85.24,1674516
28-Apr-25,85.37,85.70,84.02,84.50,2438143
25-Apr-25,84.35,85.88,83.83,85.36,2524076
24-Apr-25,83.24,84.18,82.84,84.18,2095295
*exoneração de responsabilidade e termos de uso