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 |
| 20/05/2022 | -0,32% | -0,25 | 77,83 | 77,95 | 77,55 | 78,45 | 2M | 2.834 |
| 19/05/2022 | -1,41% | -1,12 | 78,08 | 79,00 | 77,96 | 79,00 | 2M | 2.676 |
| 18/05/2022 | 0,27% | 0,21 | 79,20 | 78,90 | 77,96 | 79,73 | 2M | 6.365 |
| 17/05/2022 | 1,78% | 1,38 | 78,99 | 77,99 | 77,82 | 79,00 | 2M | 4.210 |
| 16/05/2022 | 0,14% | 0,11 | 77,61 | 77,50 | 77,12 | 78,08 | 2M | 2.965 |
| 13/05/2022 | 0,39% | 0,30 | 77,50 | 77,20 | 76,99 | 77,50 | 2M | 2.905 |
| 12/05/2022 | -0,13% | -0,10 | 77,20 | 77,40 | 76,76 | 77,40 | 2M | 3.734 |
| 11/05/2022 | -0,01% | -0,01 | 77,30 | 77,30 | 76,76 | 77,45 | 2M | 3.721 |
| 10/05/2022 | 0,04% | 0,03 | 77,31 | 77,28 | 76,98 | 77,50 | 1M | 1.990 |
| 09/05/2022 | 0,03% | 0,02 | 77,28 | 77,65 | 76,85 | 78,50 | 2M | 5.060 |
| 06/05/2022 | -0,53% | -0,41 | 77,26 | 77,99 | 77,26 | 78,51 | 2M | 5.464 |
|
|
| 05/05/2022 | -0,05% | -0,04 | 77,67 | 77,70 | 77,16 | 78,56 | 4M | 10.642 |
| 04/05/2022 | 0,18% | 0,14 | 77,71 | 77,88 | 77,10 | 78,95 | 2M | 2.630 |
| 03/05/2022 | -0,93% | -0,73 | 77,57 | 79,71 | 77,40 | 81,09 | 4M | 5.703 |
| 02/05/2022 | -3,03% | -2,45 | 78,30 | 81,00 | 77,77 | 81,99 | 2M | 4.926 |
| 29/04/2022 | -0,25% | -0,20 | 80,75 | 80,94 | 80,73 | 81,33 | 2M | 4.898 |
| 28/04/2022 | -0,04% | -0,03 | 80,95 | 81,11 | 80,25 | 82,40 | 2M | 5.937 |
| 27/04/2022 | -0,02% | -0,02 | 80,98 | 80,67 | 80,17 | 81,00 | 2M | 1.736 |
| 26/04/2022 | -2,36% | -1,96 | 81,00 | 82,96 | 81,00 | 83,08 | 2M | 2.000 |
| 25/04/2022 | -0,82% | -0,69 | 82,96 | 83,64 | 82,80 | 83,64 | 2M | 1.536 |
| 22/04/2022 | 0,04% | 0,03 | 83,65 | 83,57 | 83,31 | 83,95 | 1M | 1.204 |
| 20/04/2022 | 0,61% | 0,51 | 83,62 | 83,74 | 82,62 | 83,98 | 2M | 4.981 |
| 19/04/2022 | -0,10% | -0,08 | 83,11 | 83,84 | 82,50 | 83,95 | 2M | 3.806 |
| 18/04/2022 | -0,23% | -0,19 | 83,19 | 83,38 | 83,00 | 83,95 | 3M | 1.946 |
| 14/04/2022 | 0,43% | 0,36 | 83,38 | 82,99 | 81,99 | 83,98 | 3M | 5.087 |
| 13/04/2022 | 1,31% | 1,07 | 83,02 | 82,24 | 82,22 | 83,29 | 2M | 4.002 |
| 12/04/2022 | 0,74% | 0,60 | 81,95 | 81,73 | 81,20 | 82,98 | 2M | 3.117 |
| 11/04/2022 | 0,18% | 0,15 | 81,35 | 81,20 | 80,54 | 81,77 | 2M | 4.169 |
| 08/04/2022 | -0,01% | -0,01 | 81,20 | 81,21 | 81,15 | 81,99 | 2M | 3.149 |
| 07/04/2022 | -0,29% | -0,24 | 81,21 | 81,70 | 81,15 | 81,98 | 2M | 3.709 |
| 06/04/2022 | 0,42% | 0,34 | 81,45 | 81,19 | 80,53 | 81,69 | 3M | 2.173 |
| 05/04/2022 | 0,14% | 0,11 | 81,11 | 81,00 | 81,00 | 81,73 | 2M | 2.090 |
| 04/04/2022 | -0,17% | -0,14 | 81,00 | 81,14 | 80,64 | 81,17 | 3M | 3.125 |
| 01/04/2022 | -0,14% | -0,11 | 81,14 | 80,64 | 79,89 | 81,54 | 2M | 2.348 |
| 31/03/2022 | 1,40% | 1,12 | 81,25 | 80,22 | 80,12 | 81,57 | 3M | 1.925 |
| 30/03/2022 | -0,45% | -0,36 | 80,13 | 79,98 | 79,01 | 80,28 | 2M | 2.375 |
| 29/03/2022 | 3,01% | 2,35 | 80,49 | 78,14 | 78,14 | 80,65 | 3M | 2.668 |
| 28/03/2022 | 1,88% | 1,44 | 78,14 | 76,50 | 76,22 | 79,52 | 3M | 2.950 |
| 25/03/2022 | 2,27% | 1,70 | 76,70 | 74,41 | 74,41 | 76,99 | 2M | 2.695 |
| 24/03/2022 | 0,89% | 0,66 | 75,00 | 74,35 | 74,01 | 75,11 | 2M | 1.944 |
| 23/03/2022 | -0,67% | -0,50 | 74,34 | 74,84 | 73,57 | 75,41 | 3M | 4.180 |
| 22/03/2022 | 2,11% | 1,55 | 74,84 | 73,29 | 73,29 | 75,28 | 2M | 3.627 |
| 21/03/2022 | 0,12% | 0,09 | 73,29 | 73,20 | 72,75 | 73,50 | 2M | 1.835 |
| 18/03/2022 | 0,97% | 0,70 | 73,20 | 73,59 | 72,76 | 73,59 | 2M | 3.536 |
| 17/03/2022 | -2,36% | -1,75 | 72,50 | 74,07 | 71,50 | 74,25 | 2M | 5.233 |
| 16/03/2022 | 0,75% | 0,55 | 74,25 | 73,70 | 73,17 | 74,40 | 2M | 4.474 |
| 15/03/2022 | -0,07% | -0,05 | 73,70 | 74,30 | 73,40 | 74,50 | 2M | 2.812 |
| 14/03/2022 | -1,01% | -0,75 | 73,75 | 74,58 | 73,61 | 75,23 | 2M | 3.919 |
| 11/03/2022 | -0,51% | -0,38 | 74,50 | 75,00 | 74,25 | 75,00 | 2M | 3.039 |
| 10/03/2022 | 0,04% | 0,03 | 74,88 | 75,48 | 74,63 | 75,48 | 1M | 2.611 |
| 09/03/2022 | -0,25% | -0,19 | 74,85 | 75,04 | 74,78 | 75,84 | 2M | 2.836 |
| 08/03/2022 | -1,22% | -0,93 | 75,04 | 75,62 | 74,80 | 76,15 | 2M | 3.694 |
| 07/03/2022 | 0,00% | 0,00 | 75,97 | 75,97 | 75,75 | 76,48 | 1M | 1.278 |
| 04/03/2022 | -0,38% | -0,29 | 75,97 | 76,10 | 75,65 | 76,53 | 2M | 5.132 |
| 03/03/2022 | 0,16% | 0,12 | 76,26 | 76,14 | 75,89 | 76,56 | 1M | 2.626 |
| 02/03/2022 | -1,12% | -0,86 | 76,14 | 76,40 | 76,02 | 76,66 | 1M | 1.194 |
| 25/02/2022 | 0,64% | 0,49 | 77,00 | 76,51 | 75,95 | 77,75 | 2M | 4.247 |
| 24/02/2022 | 0,18% | 0,14 | 76,51 | 75,99 | 75,15 | 77,50 | 2M | 3.607 |
| 23/02/2022 | 0,03% | 0,02 | 76,37 | 76,34 | 76,30 | 77,50 | 2M | 3.260 |
| 22/02/2022 | -0,79% | -0,61 | 76,35 | 76,96 | 75,90 | 77,50 | 2M | 3.743 |
| 21/02/2022 | -0,03% | -0,02 | 76,96 | 76,98 | 76,21 | 78,00 | 2M | 3.954 |
| 18/02/2022 | 1,93% | 1,46 | 76,98 | 75,50 | 75,50 | 76,98 | 2M | 1.772 |
| 17/02/2022 | -0,44% | -0,33 | 75,52 | 75,85 | 75,52 | 76,22 | 2M | 2.543 |
| 16/02/2022 | -0,07% | -0,05 | 75,85 | 75,91 | 75,78 | 76,44 | 1M | 2.134 |
| 15/02/2022 | -0,08% | -0,06 | 75,90 | 75,95 | 75,75 | 76,50 | 1M | 3.639 |
| 14/02/2022 | -0,33% | -0,25 | 75,96 | 76,25 | 75,51 | 76,77 | 2M | 4.745 |
| 11/02/2022 | 0,61% | 0,46 | 76,21 | 75,75 | 75,75 | 76,62 | 2M | 3.015 |
| 10/02/2022 | -0,97% | -0,74 | 75,75 | 76,49 | 75,30 | 76,50 | 2M | 7.316 |
| 09/02/2022 | 1,30% | 0,98 | 76,49 | 75,59 | 75,52 | 76,49 | 1M | 2.863 |
| 08/02/2022 | 0,29% | 0,22 | 75,51 | 75,40 | 75,04 | 75,97 | 2M | 4.046 |
| 07/02/2022 | -0,46% | -0,35 | 75,29 | 75,34 | 75,20 | 76,31 | 1M | 2.542 |
| 04/02/2022 | 0,44% | 0,33 | 75,64 | 75,31 | 75,02 | 76,35 | 2M | 2.142 |
| 03/02/2022 | -0,78% | -0,59 | 75,31 | 75,90 | 75,15 | 76,37 | 2M | 2.964 |
| 02/02/2022 | -0,14% | -0,11 | 75,90 | 76,14 | 75,32 | 76,14 | 2M | 4.250 |
| 01/02/2022 | -0,17% | -0,13 | 76,01 | 75,90 | 75,32 | 76,01 | 3M | 2.114 |
| 31/01/2022 | -0,08% | -0,06 | 76,14 | 76,00 | 75,55 | 76,20 | 1M | 2.846 |
| 28/01/2022 | 0,09% | 0,07 | 76,20 | 76,13 | 75,06 | 76,78 | 2M | 2.033 |
| 27/01/2022 | -0,94% | -0,72 | 76,13 | 76,84 | 76,13 | 77,23 | 2M | 1.592 |
| 26/01/2022 | -1,26% | -0,98 | 76,85 | 76,31 | 76,20 | 77,80 | 2M | 4.888 |
| 25/01/2022 | 0,80% | 0,62 | 77,83 | 77,21 | 76,20 | 78,00 | 2M | 3.226 |
| 24/01/2022 | -1,32% | -1,03 | 77,21 | 78,23 | 77,03 | 78,23 | 2M | 4.067 |
| 21/01/2022 | -0,08% | -0,06 | 78,24 | 78,60 | 77,84 | 79,40 | 2M | 3.004 |
| 20/01/2022 | -0,23% | -0,18 | 78,30 | 78,48 | 77,95 | 78,75 | 2M | 3.508 |
| 19/01/2022 | -0,23% | -0,18 | 78,48 | 77,92 | 77,92 | 78,80 | 2M | 2.882 |
| 18/01/2022 | 0,68% | 0,53 | 78,66 | 78,13 | 77,70 | 78,78 | 2M | 2.276 |
| 17/01/2022 | -0,50% | -0,39 | 78,13 | 78,20 | 77,95 | 78,51 | 2M | 3.255 |
| 14/01/2022 | -0,03% | -0,02 | 78,52 | 78,53 | 77,84 | 78,78 | 3M | 5.809 |
| 13/01/2022 | -0,39% | -0,31 | 78,54 | 78,85 | 78,09 | 79,48 | 2M | 3.145 |
| 12/01/2022 | 0,38% | 0,30 | 78,85 | 78,55 | 78,18 | 79,47 | 2M | 3.027 |
| 11/01/2022 | -0,06% | -0,05 | 78,55 | 79,31 | 78,10 | 79,86 | 2M | 2.985 |
| 10/01/2022 | -1,04% | -0,83 | 78,60 | 79,43 | 78,50 | 79,50 | 2M | 2.635 |
| 07/01/2022 | -1,32% | -1,06 | 79,43 | 80,75 | 78,55 | 80,96 | 2M | 4.378 |
| 06/01/2022 | 1,50% | 1,19 | 80,49 | 79,29 | 78,01 | 80,56 | 2M | 4.123 |
| 05/01/2022 | -2,28% | -1,85 | 79,30 | 81,00 | 79,00 | 81,29 | 1M | 4.348 |
| 04/01/2022 | 0,88% | 0,71 | 81,15 | 80,77 | 79,08 | 81,49 | 2M | 3.453 |
| 03/01/2022 | -1,42% | -1,16 | 80,44 | 81,41 | 79,69 | 81,50 | 2M | 3.541 |
| 30/12/2021 | 1,97% | 1,58 | 81,60 | 80,30 | 79,00 | 81,60 | 2M | 2.095 |
| 29/12/2021 | 0,40% | 0,32 | 80,02 | 79,71 | 79,50 | 80,48 | 1M | 3.652 |
| 28/12/2021 | 2,18% | 1,70 | 79,70 | 78,00 | 77,50 | 79,97 | 2M | 3.868 |
| 27/12/2021 | 2,36% | 1,80 | 78,00 | 76,21 | 76,21 | 78,00 | 1M | 3.377 |
| 23/12/2021 | 0,17% | 0,13 | 76,20 | 76,16 | 75,69 | 76,99 | 1M | 3.288 |
| 22/12/2021 | 0,80% | 0,60 | 76,07 | 75,47 | 75,00 | 76,07 | 1M | 3.260 |
| 21/12/2021 | 0,76% | 0,57 | 75,47 | 74,90 | 74,84 | 75,51 | 1M | 2.528 |
| 20/12/2021 | 0,28% | 0,21 | 74,90 | 74,69 | 74,00 | 75,73 | 2M | 3.730 |
| 17/12/2021 | 0,80% | 0,59 | 74,69 | 74,10 | 73,98 | 74,88 | 1M | 2.953 |
| 16/12/2021 | 1,17% | 0,86 | 74,10 | 73,25 | 73,25 | 74,57 | 3M | 2.893 |
| 15/12/2021 | -0,07% | -0,05 | 73,24 | 73,54 | 73,02 | 74,87 | 2M | 4.707 |
| 14/12/2021 | 0,38% | 0,28 | 73,29 | 73,06 | 73,02 | 74,96 | 2M | 4.307 |
| 13/12/2021 | 0,05% | 0,04 | 73,01 | 72,96 | 72,50 | 73,70 | 2M | 3.773 |
| 10/12/2021 | 1,39% | 1,00 | 72,97 | 72,26 | 71,80 | 72,97 | 3M | 4.832 |
| 09/12/2021 | -0,47% | -0,34 | 71,97 | 72,31 | 71,86 | 72,99 | 2M | 2.615 |
| 08/12/2021 | 0,42% | 0,30 | 72,31 | 72,01 | 71,80 | 73,73 | 2M | 2.824 |
| 07/12/2021 | -0,50% | -0,36 | 72,01 | 72,55 | 71,32 | 73,99 | 3M | 3.742 |
| 06/12/2021 | 3,03% | 2,13 | 72,37 | 70,23 | 70,23 | 74,00 | 2M | 3.395 |
| 03/12/2021 | 0,57% | 0,40 | 70,24 | 70,12 | 69,52 | 72,31 | 2M | 3.424 |
| 02/12/2021 | -0,26% | -0,18 | 69,84 | 70,02 | 69,84 | 71,40 | 2M | 2.644 |
| 01/12/2021 | -0,11% | -0,08 | 70,02 | 69,60 | 67,98 | 71,00 | 4M | 2.980 |
| 30/11/2021 | -0,06% | -0,04 | 70,10 | 70,22 | 69,89 | 71,47 | 2M | 3.053 |
| 29/11/2021 | 0,75% | 0,52 | 70,14 | 69,62 | 69,50 | 71,00 | 1M | 3.041 |
| 26/11/2021 | -0,36% | -0,25 | 69,62 | 69,20 | 68,36 | 69,76 | 3M | 5.977 |
| 25/11/2021 | -0,58% | -0,41 | 69,87 | 70,30 | 69,30 | 70,99 | 2M | 2.662 |
| 24/11/2021 | -0,50% | -0,35 | 70,28 | 70,63 | 70,24 | 71,39 | 2M | 2.893 |
| 23/11/2021 | -2,11% | -1,52 | 70,63 | 72,20 | 70,54 | 72,58 | 3M | 4.191 |
| 22/11/2021 | -0,07% | -0,05 | 72,15 | 72,20 | 72,00 | 72,49 | 1M | 3.031 |
| 19/11/2021 | -0,36% | -0,26 | 72,20 | 72,46 | 72,06 | 72,77 | 1M | 2.400 |
| 18/11/2021 | 0,19% | 0,14 | 72,46 | 72,61 | 72,06 | 72,83 | 2M | 3.791 |
| 17/11/2021 | -0,93% | -0,68 | 72,32 | 73,00 | 72,02 | 73,00 | 3M | 3.610 |
| 16/11/2021 | -1,22% | -0,90 | 73,00 | 74,05 | 72,32 | 74,57 | 2M | 3.837 |
| 12/11/2021 | -0,71% | -0,53 | 73,90 | 74,43 | 73,60 | 74,49 | 2M | 2.799 |
| 11/11/2021 | -0,31% | -0,23 | 74,43 | 74,66 | 73,04 | 74,84 | 3M | 3.048 |
| 10/11/2021 | -1,11% | -0,84 | 74,66 | 75,50 | 74,12 | 75,50 | 2M | 2.869 |
| 09/11/2021 | -0,53% | -0,40 | 75,50 | 75,92 | 74,82 | 76,05 | 2M | 3.337 |
| 08/11/2021 | -0,62% | -0,47 | 75,90 | 76,37 | 75,76 | 76,79 | 2M | 2.382 |
| 05/11/2021 | - | - | 76,37 | 76,96 | 76,01 | 76,96 | 1M | 3.050 |
Date,Open,High,Low,Close,Volume
20-May-22,77.95,78.45,77.55,77.83,1501257
19-May-22,79.00,79.00,77.96,78.08,1704427
18-May-22,78.90,79.73,77.96,79.20,1983242
17-May-22,77.99,79.00,77.82,78.99,2366101
16-May-22,77.50,78.08,77.12,77.61,2464234
13-May-22,77.20,77.50,76.99,77.50,1668485
12-May-22,77.40,77.40,76.76,77.20,1925533
11-May-22,77.30,77.45,76.76,77.30,1680840
10-May-22,77.28,77.50,76.98,77.31,1279385
09-May-22,77.65,78.50,76.85,77.28,2370079
06-May-22,77.99,78.51,77.26,77.26,1806341
05-May-22,77.70,78.56,77.16,77.67,3550729
04-May-22,77.88,78.95,77.10,77.71,2244646
03-May-22,79.71,81.09,77.40,77.57,3923383
02-May-22,81.00,81.99,77.77,78.30,2360543
29-Apr-22,80.94,81.33,80.73,80.75,2235684
28-Apr-22,81.11,82.40,80.25,80.95,2300477
27-Apr-22,80.67,81.00,80.17,80.98,1582205
26-Apr-22,82.96,83.08,81.00,81.00,1688045
25-Apr-22,83.64,83.64,82.80,82.96,2062917
22-Apr-22,83.57,83.95,83.31,83.65,1435114
20-Apr-22,83.74,83.98,82.62,83.62,2021636
19-Apr-22,83.84,83.95,82.50,83.11,1932475
18-Apr-22,83.38,83.95,83.00,83.19,2638643
14-Apr-22,82.99,83.98,81.99,83.38,2751562
13-Apr-22,82.24,83.29,82.22,83.02,2245880
12-Apr-22,81.73,82.98,81.20,81.95,2029498
11-Apr-22,81.20,81.77,80.54,81.35,2302098
08-Apr-22,81.21,81.99,81.15,81.20,1742011
07-Apr-22,81.70,81.98,81.15,81.21,2082411
06-Apr-22,81.19,81.69,80.53,81.45,2648584
05-Apr-22,81.00,81.73,81.00,81.11,2197814
04-Apr-22,81.14,81.17,80.64,81.00,2802247
01-Apr-22,80.64,81.54,79.89,81.14,2282290
31-Mar-22,80.22,81.57,80.12,81.25,3264782
30-Mar-22,79.98,80.28,79.01,80.13,2187073
29-Mar-22,78.14,80.65,78.14,80.49,2877499
28-Mar-22,76.50,79.52,76.22,78.14,3219535
25-Mar-22,74.41,76.99,74.41,76.70,2344638
24-Mar-22,74.35,75.11,74.01,75.00,2078681
23-Mar-22,74.84,75.41,73.57,74.34,3112159
22-Mar-22,73.29,75.28,73.29,74.84,2284307
21-Mar-22,73.20,73.50,72.75,73.29,1590014
18-Mar-22,73.59,73.59,72.76,73.20,1729638
17-Mar-22,74.07,74.25,71.50,72.50,2419294
16-Mar-22,73.70,74.40,73.17,74.25,1616461
15-Mar-22,74.30,74.50,73.40,73.70,1772598
14-Mar-22,74.58,75.23,73.61,73.75,1639043
11-Mar-22,75.00,75.00,74.25,74.50,1825660
10-Mar-22,75.48,75.48,74.63,74.88,1152088
09-Mar-22,75.04,75.84,74.78,74.85,2152205
08-Mar-22,75.62,76.15,74.80,75.04,1920591
07-Mar-22,75.97,76.48,75.75,75.97,1360597
04-Mar-22,76.10,76.53,75.65,75.97,1717847
03-Mar-22,76.14,76.56,75.89,76.26,1319489
02-Mar-22,76.40,76.66,76.02,76.14,1061740
25-Feb-22,76.51,77.75,75.95,77.00,1676164
24-Feb-22,75.99,77.50,75.15,76.51,2125537
23-Feb-22,76.34,77.50,76.30,76.37,1672550
22-Feb-22,76.96,77.50,75.90,76.35,1937744
21-Feb-22,76.98,78.00,76.21,76.96,1856182
18-Feb-22,75.50,76.98,75.50,76.98,1609104
17-Feb-22,75.85,76.22,75.52,75.52,2043199
16-Feb-22,75.91,76.44,75.78,75.85,1253790
15-Feb-22,75.95,76.50,75.75,75.90,1420578
14-Feb-22,76.25,76.77,75.51,75.96,1886763
11-Feb-22,75.75,76.62,75.75,76.21,1727139
10-Feb-22,76.49,76.50,75.30,75.75,1956096
09-Feb-22,75.59,76.49,75.52,76.49,1280088
08-Feb-22,75.40,75.97,75.04,75.51,1765742
07-Feb-22,75.34,76.31,75.20,75.29,1415248
04-Feb-22,75.31,76.35,75.02,75.64,1524054
03-Feb-22,75.90,76.37,75.15,75.31,1684162
02-Feb-22,76.14,76.14,75.32,75.90,2414660
01-Feb-22,75.90,76.01,75.32,76.01,2822086
31-Jan-22,76.00,76.20,75.55,76.14,1377790
28-Jan-22,76.13,76.78,75.06,76.20,1617537
27-Jan-22,76.84,77.23,76.13,76.13,2128276
26-Jan-22,76.31,77.80,76.20,76.85,1892705
25-Jan-22,77.21,78.00,76.20,77.83,1674330
24-Jan-22,78.23,78.23,77.03,77.21,2250906
21-Jan-22,78.60,79.40,77.84,78.24,1896973
20-Jan-22,78.48,78.75,77.95,78.30,1884107
19-Jan-22,77.92,78.80,77.92,78.48,1955606
18-Jan-22,78.13,78.78,77.70,78.66,1923902
17-Jan-22,78.20,78.51,77.95,78.13,1766718
14-Jan-22,78.53,78.78,77.84,78.52,2656634
13-Jan-22,78.85,79.48,78.09,78.54,1557494
12-Jan-22,78.55,79.47,78.18,78.85,1779867
11-Jan-22,79.31,79.86,78.10,78.55,1521854
10-Jan-22,79.43,79.50,78.50,78.60,1869118
07-Jan-22,80.75,80.96,78.55,79.43,2075027
06-Jan-22,79.29,80.56,78.01,80.49,1518715
05-Jan-22,81.00,81.29,79.00,79.30,1473138
04-Jan-22,80.77,81.49,79.08,81.15,2107314
03-Jan-22,81.41,81.50,79.69,80.44,1993651
30-Dec-21,80.30,81.60,79.00,81.60,1501921
29-Dec-21,79.71,80.48,79.50,80.02,1449187
28-Dec-21,78.00,79.97,77.50,79.70,1718601
27-Dec-21,76.21,78.00,76.21,78.00,1361790
23-Dec-21,76.16,76.99,75.69,76.20,1298487
22-Dec-21,75.47,76.07,75.00,76.07,1431841
21-Dec-21,74.90,75.51,74.84,75.47,1445091
20-Dec-21,74.69,75.73,74.00,74.90,1876778
17-Dec-21,74.10,74.88,73.98,74.69,1240734
16-Dec-21,73.25,74.57,73.25,74.10,2713952
15-Dec-21,73.54,74.87,73.02,73.24,1656319
14-Dec-21,73.06,74.96,73.02,73.29,1879253
13-Dec-21,72.96,73.70,72.50,73.01,2437537
10-Dec-21,72.26,72.97,71.80,72.97,2793478
09-Dec-21,72.31,72.99,71.86,71.97,1776334
08-Dec-21,72.01,73.73,71.80,72.31,2439433
07-Dec-21,72.55,73.99,71.32,72.01,2524469
06-Dec-21,70.23,74.00,70.23,72.37,2262652
03-Dec-21,70.12,72.31,69.52,70.24,2430071
02-Dec-21,70.02,71.40,69.84,69.84,1636863
01-Dec-21,69.60,71.00,67.98,70.02,4163159
30-Nov-21,70.22,71.47,69.89,70.10,1831590
29-Nov-21,69.62,71.00,69.50,70.14,1259143
26-Nov-21,69.20,69.76,68.36,69.62,2690367
25-Nov-21,70.30,70.99,69.30,69.87,1547529
24-Nov-21,70.63,71.39,70.24,70.28,1567995
23-Nov-21,72.20,72.58,70.54,70.63,2506744
22-Nov-21,72.20,72.49,72.00,72.15,1288770
19-Nov-21,72.46,72.77,72.06,72.20,1421254
18-Nov-21,72.61,72.83,72.06,72.46,1786874
17-Nov-21,73.00,73.00,72.02,72.32,2570322
16-Nov-21,74.05,74.57,72.32,73.00,2337875
12-Nov-21,74.43,74.49,73.60,73.90,1649190
11-Nov-21,74.66,74.84,73.04,74.43,2559343
10-Nov-21,75.50,75.50,74.12,74.66,1937322
09-Nov-21,75.92,76.05,74.82,75.50,2044688
08-Nov-21,76.37,76.79,75.76,75.90,1712963
05-Nov-21,76.96,76.96,76.01,76.37,1447327
*exoneração de responsabilidade e termos de uso