Cotação atual, histórico e gráfico do papel: HTMX11
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 |
26/07/2024 | 0,73% | 1,30 | 180,40 | 179,08 | 178,90 | 180,99 | 371K | 529 |
25/07/2024 | -0,74% | -1,33 | 179,10 | 180,25 | 178,50 | 180,52 | 440K | 471 |
24/07/2024 | 0,43% | 0,77 | 180,43 | 179,98 | 178,99 | 180,50 | 327K | 457 |
23/07/2024 | 0,26% | 0,46 | 179,66 | 179,44 | 179,29 | 180,98 | 650K | 770 |
22/07/2024 | 0,32% | 0,57 | 179,20 | 178,62 | 178,05 | 179,47 | 463K | 713 |
19/07/2024 | -0,06% | -0,11 | 178,63 | 178,40 | 177,00 | 180,72 | 486K | 607 |
18/07/2024 | -0,29% | -0,52 | 178,74 | 179,10 | 178,30 | 179,89 | 452K | 748 |
17/07/2024 | -1,18% | -2,14 | 179,26 | 180,88 | 178,75 | 181,16 | 465K | 755 |
16/07/2024 | 0,90% | 1,61 | 181,40 | 181,20 | 180,00 | 181,40 | 453K | 717 |
15/07/2024 | 0,12% | 0,21 | 179,79 | 179,50 | 178,12 | 180,99 | 977K | 1.395 |
12/07/2024 | 0,77% | 1,38 | 179,58 | 178,40 | 177,01 | 179,97 | 625K | 914 |
11/07/2024 | -0,56% | -1,00 | 178,20 | 179,22 | 177,01 | 179,75 | 935K | 1.027 |
10/07/2024 | -0,72% | -1,30 | 179,20 | 180,51 | 178,52 | 182,99 | 887K | 2.058 |
09/07/2024 | 1,62% | 2,88 | 180,50 | 178,00 | 178,00 | 180,98 | 774K | 952 |
08/07/2024 | -2,59% | -4,72 | 177,62 | 182,02 | 177,51 | 182,61 | 2M | 3.426 |
05/07/2024 | -0,10% | -0,19 | 182,34 | 182,03 | 182,03 | 183,58 | 880K | 1.027 |
04/07/2024 | -0,11% | -0,20 | 182,53 | 182,91 | 181,22 | 183,99 | 536K | 912 |
03/07/2024 | -0,69% | -1,27 | 182,73 | 183,94 | 182,18 | 184,00 | 453K | 853 |
02/07/2024 | 1,84% | 3,33 | 184,00 | 180,67 | 180,13 | 184,53 | 1M | 1.469 |
01/07/2024 | -2,95% | -5,50 | 180,67 | 180,90 | 177,10 | 183,00 | 1M | 1.418 |
28/06/2024 | 0,79% | 1,46 | 186,17 | 185,50 | 184,76 | 186,99 | 2M | 1.063 |
27/06/2024 | 0,33% | 0,61 | 184,71 | 184,50 | 184,10 | 185,00 | 561K | 667 |
26/06/2024 | -0,07% | -0,13 | 184,10 | 184,47 | 182,80 | 184,87 | 449K | 719 |
25/06/2024 | 0,12% | 0,23 | 184,23 | 184,00 | 184,00 | 184,50 | 526K | 709 |
24/06/2024 | 0,49% | 0,90 | 184,00 | 183,10 | 182,50 | 184,63 | 535K | 720 |
21/06/2024 | 0,71% | 1,29 | 183,10 | 181,82 | 181,81 | 183,10 | 880K | 718 |
20/06/2024 | -0,09% | -0,16 | 181,81 | 181,97 | 181,04 | 182,43 | 580K | 554 |
19/06/2024 | 0,90% | 1,63 | 181,97 | 181,08 | 180,75 | 183,00 | 537K | 698 |
18/06/2024 | -0,70% | -1,27 | 180,34 | 181,98 | 180,09 | 182,99 | 599K | 869 |
17/06/2024 | 0,29% | 0,53 | 181,61 | 181,27 | 181,14 | 183,94 | 764K | 906 |
14/06/2024 | 0,57% | 1,03 | 181,08 | 180,43 | 180,05 | 181,73 | 367K | 606 |
13/06/2024 | -1,07% | -1,95 | 180,05 | 182,50 | 180,00 | 183,23 | 745K | 1.173 |
12/06/2024 | 0,31% | 0,56 | 182,00 | 182,00 | 180,01 | 183,99 | 614K | 953 |
11/06/2024 | 0,81% | 1,45 | 181,44 | 180,00 | 180,00 | 181,94 | 697K | 804 |
10/06/2024 | -0,01% | -0,01 | 179,99 | 180,00 | 179,33 | 182,72 | 1M | 1.241 |
07/06/2024 | 0,00% | 0,00 | 180,00 | 180,00 | 177,10 | 181,34 | 827K | 1.225 |
06/06/2024 | 1,12% | 2,00 | 180,00 | 177,80 | 176,60 | 181,94 | 737K | 1.646 |
05/06/2024 | 0,85% | 1,50 | 178,00 | 176,45 | 175,52 | 182,20 | 1M | 986 |
04/06/2024 | -4,18% | -7,70 | 176,50 | 184,38 | 176,02 | 184,60 | 3M | 4.713 |
03/06/2024 | -1,84% | -3,45 | 184,20 | 183,79 | 175,05 | 184,98 | 2M | 1.449 |
31/05/2024 | 0,89% | 1,66 | 187,65 | 185,85 | 185,11 | 189,29 | 1M | 1.149 |
29/05/2024 | 0,65% | 1,20 | 185,99 | 184,89 | 183,29 | 185,99 | 940K | 1.127 |
28/05/2024 | 0,16% | 0,30 | 184,79 | 184,55 | 182,70 | 184,79 | 499K | 680 |
27/05/2024 | 0,73% | 1,33 | 184,49 | 183,53 | 180,01 | 184,49 | 892K | 1.191 |
24/05/2024 | 1,81% | 3,26 | 183,16 | 179,91 | 179,91 | 184,93 | 978K | 1.019 |
23/05/2024 | 0,09% | 0,16 | 179,90 | 179,74 | 179,74 | 180,50 | 858K | 573 |
22/05/2024 | 0,74% | 1,32 | 179,74 | 179,00 | 179,00 | 179,89 | 623K | 630 |
21/05/2024 | 0,33% | 0,59 | 178,42 | 177,90 | 177,06 | 179,00 | 842K | 733 |
20/05/2024 | 0,19% | 0,34 | 177,83 | 177,50 | 176,65 | 177,85 | 677K | 761 |
17/05/2024 | 0,32% | 0,56 | 177,49 | 177,20 | 176,93 | 177,60 | 565K | 723 |
16/05/2024 | 0,37% | 0,65 | 176,93 | 176,39 | 176,28 | 177,60 | 802K | 566 |
15/05/2024 | 0,16% | 0,28 | 176,28 | 176,00 | 175,28 | 176,39 | 497K | 633 |
14/05/2024 | 0,59% | 1,04 | 176,00 | 175,31 | 175,24 | 176,00 | 472K | 558 |
13/05/2024 | 0,76% | 1,32 | 174,96 | 173,99 | 173,66 | 175,40 | 339K | 521 |
10/05/2024 | -1,28% | -2,26 | 173,64 | 175,90 | 173,00 | 176,04 | 2M | 3.724 |
09/05/2024 | -0,19% | -0,34 | 175,90 | 176,23 | 175,00 | 176,24 | 561K | 737 |
08/05/2024 | 0,02% | 0,04 | 176,24 | 176,20 | 174,32 | 176,41 | 651K | 784 |
07/05/2024 | -0,01% | -0,02 | 176,20 | 176,23 | 173,05 | 176,23 | 1M | 1.338 |
06/05/2024 | -0,10% | -0,18 | 176,22 | 175,89 | 171,83 | 177,00 | 953K | 1.094 |
03/05/2024 | 3,97% | 6,74 | 176,40 | 169,85 | 169,85 | 176,43 | 749K | 905 |
02/05/2024 | -4,09% | -7,23 | 169,66 | 176,90 | 169,05 | 177,00 | 3M | 4.641 |
30/04/2024 | 0,51% | 0,89 | 176,89 | 176,11 | 176,03 | 178,00 | 783K | 752 |
29/04/2024 | -1,17% | -2,08 | 176,00 | 178,08 | 176,00 | 178,49 | 656K | 604 |
26/04/2024 | 0,33% | 0,58 | 178,08 | 176,00 | 175,65 | 178,98 | 866K | 774 |
25/04/2024 | -0,28% | -0,49 | 177,50 | 177,99 | 177,01 | 178,47 | 563K | 553 |
24/04/2024 | 0,22% | 0,39 | 177,99 | 177,95 | 176,62 | 178,00 | 695K | 553 |
23/04/2024 | 0,24% | 0,42 | 177,60 | 177,15 | 176,40 | 178,00 | 613K | 538 |
22/04/2024 | -0,20% | -0,36 | 177,18 | 177,50 | 177,15 | 177,60 | 688K | 638 |
19/04/2024 | 0,87% | 1,53 | 177,54 | 176,18 | 176,18 | 177,54 | 439K | 728 |
18/04/2024 | -0,56% | -1,00 | 176,01 | 177,00 | 176,00 | 177,55 | 457K | 467 |
17/04/2024 | -0,83% | -1,49 | 177,01 | 178,50 | 176,50 | 178,50 | 483K | 593 |
16/04/2024 | 0,75% | 1,32 | 178,50 | 177,20 | 176,00 | 178,55 | 1M | 1.309 |
15/04/2024 | -0,35% | -0,62 | 177,18 | 178,51 | 176,63 | 178,87 | 917K | 1.153 |
12/04/2024 | -0,16% | -0,29 | 177,80 | 178,44 | 176,71 | 178,44 | 667K | 1.125 |
11/04/2024 | 0,35% | 0,62 | 178,09 | 177,50 | 176,65 | 178,96 | 798K | 720 |
10/04/2024 | -0,68% | -1,22 | 177,47 | 178,49 | 176,52 | 178,98 | 2M | 3.199 |
09/04/2024 | 0,50% | 0,89 | 178,69 | 178,16 | 176,00 | 179,00 | 622K | 908 |
08/04/2024 | 1,15% | 2,02 | 177,80 | 176,14 | 175,20 | 178,50 | 1M | 1.452 |
05/04/2024 | 0,53% | 0,92 | 175,78 | 174,86 | 174,86 | 175,86 | 757K | 1.035 |
04/04/2024 | -1,31% | -2,33 | 174,86 | 177,10 | 173,00 | 177,10 | 1M | 1.148 |
03/04/2024 | 1,21% | 2,12 | 177,19 | 175,19 | 173,75 | 177,54 | 2M | 1.866 |
02/04/2024 | 1,41% | 2,44 | 175,07 | 173,84 | 173,00 | 177,48 | 1M | 1.309 |
01/04/2024 | -3,83% | -6,87 | 172,63 | 176,00 | 170,10 | 176,00 | 3M | 4.224 |
28/03/2024 | 1,13% | 2,00 | 179,50 | 179,29 | 176,71 | 179,99 | 1M | 1.039 |
27/03/2024 | 1,04% | 1,83 | 177,50 | 176,04 | 175,70 | 179,89 | 3M | 2.668 |
26/03/2024 | 1,19% | 2,07 | 175,67 | 173,95 | 171,12 | 177,99 | 2M | 2.107 |
25/03/2024 | -2,46% | -4,38 | 173,60 | 177,98 | 171,03 | 179,00 | 2M | 1.822 |
22/03/2024 | -1,12% | -2,02 | 177,98 | 179,98 | 176,44 | 179,99 | 2M | 1.328 |
21/03/2024 | 0,56% | 1,01 | 180,00 | 178,99 | 178,12 | 180,00 | 1M | 928 |
20/03/2024 | 1,55% | 2,74 | 178,99 | 176,49 | 176,30 | 179,32 | 2M | 1.285 |
19/03/2024 | 0,78% | 1,36 | 176,25 | 175,00 | 174,90 | 176,96 | 743K | 744 |
18/03/2024 | 0,84% | 1,45 | 174,89 | 174,50 | 173,44 | 175,00 | 651K | 772 |
15/03/2024 | 1,03% | 1,77 | 173,44 | 172,02 | 172,00 | 174,46 | 914K | 1.428 |
14/03/2024 | 3,09% | 5,15 | 171,67 | 166,54 | 166,54 | 174,69 | 1M | 1.359 |
13/03/2024 | -3,74% | -6,47 | 166,52 | 173,42 | 165,05 | 175,49 | 1M | 1.241 |
12/03/2024 | 1,16% | 1,99 | 172,99 | 171,35 | 171,10 | 177,70 | 2M | 1.927 |
11/03/2024 | 2,46% | 4,10 | 171,00 | 166,90 | 165,00 | 171,00 | 833K | 760 |
08/03/2024 | 2,32% | 3,78 | 166,90 | 163,12 | 163,12 | 167,00 | 541K | 1.198 |
07/03/2024 | 1,41% | 2,27 | 163,12 | 160,84 | 160,32 | 164,00 | 2M | 1.407 |
06/03/2024 | 0,85% | 1,35 | 160,85 | 159,50 | 158,50 | 160,92 | 1M | 1.167 |
05/03/2024 | 0,42% | 0,66 | 159,50 | 159,16 | 157,10 | 160,99 | 1M | 1.364 |
04/03/2024 | 0,53% | 0,84 | 158,84 | 158,00 | 157,52 | 163,02 | 1M | 1.427 |
01/03/2024 | 2,36% | 3,64 | 158,00 | 154,36 | 154,36 | 160,00 | 3M | 2.240 |
29/02/2024 | 1,19% | 1,82 | 154,36 | 152,54 | 152,01 | 156,40 | 2M | 1.616 |
28/02/2024 | -0,57% | -0,88 | 152,54 | 153,73 | 152,54 | 155,00 | 629K | 712 |
27/02/2024 | 0,32% | 0,49 | 153,42 | 153,24 | 152,57 | 154,39 | 676K | 783 |
26/02/2024 | -1,91% | -2,97 | 152,93 | 155,90 | 152,30 | 156,44 | 991K | 1.269 |
23/02/2024 | 1,37% | 2,10 | 155,90 | 153,80 | 153,01 | 156,70 | 717K | 1.023 |
22/02/2024 | -0,44% | -0,68 | 153,80 | 153,44 | 152,21 | 155,46 | 1M | 1.611 |
21/02/2024 | -0,69% | -1,07 | 154,48 | 155,50 | 153,67 | 157,97 | 1M | 1.287 |
20/02/2024 | -2,13% | -3,39 | 155,55 | 158,94 | 155,11 | 158,94 | 1M | 1.329 |
19/02/2024 | 0,35% | 0,55 | 158,94 | 159,89 | 156,31 | 159,89 | 1M | 1.915 |
16/02/2024 | 2,85% | 4,39 | 158,39 | 155,84 | 154,61 | 159,79 | 2M | 2.459 |
15/02/2024 | 1,29% | 1,96 | 154,00 | 152,89 | 152,07 | 158,89 | 1M | 2.170 |
14/02/2024 | -1,66% | -2,56 | 152,04 | 154,00 | 150,90 | 154,20 | 600K | 905 |
09/02/2024 | 1,01% | 1,55 | 154,60 | 153,89 | 150,15 | 155,55 | 3M | 4.479 |
08/02/2024 | -0,62% | -0,95 | 153,05 | 154,01 | 152,00 | 156,09 | 1M | 1.855 |
07/02/2024 | -2,07% | -3,26 | 154,00 | 157,30 | 153,39 | 159,59 | 2M | 2.667 |
06/02/2024 | -3,59% | -5,85 | 157,26 | 163,11 | 153,02 | 163,99 | 3M | 4.445 |
05/02/2024 | -5,18% | -8,91 | 163,11 | 173,40 | 160,03 | 175,99 | 3M | 4.213 |
02/02/2024 | 8,03% | 12,78 | 172,02 | 159,50 | 159,50 | 176,99 | 5M | 3.597 |
01/02/2024 | -6,10% | -10,34 | 159,24 | 145,00 | 140,03 | 163,23 | 7M | 6.429 |
31/01/2024 | -9,94% | -18,72 | 169,58 | 189,25 | 164,40 | 189,61 | 3M | 1.488 |
30/01/2024 | 0,01% | 0,01 | 188,30 | 188,90 | 188,30 | 189,89 | 2M | 1.110 |
29/01/2024 | 1,56% | 2,89 | 188,29 | 185,40 | 185,36 | 189,34 | 2M | 2.179 |
26/01/2024 | 1,42% | 2,60 | 185,40 | 182,81 | 182,81 | 185,99 | 2M | 1.864 |
25/01/2024 | 1,45% | 2,61 | 182,80 | 180,69 | 180,69 | 184,49 | 1M | 987 |
24/01/2024 | -0,28% | -0,51 | 180,19 | 180,00 | 178,82 | 182,00 | 1M | 1.261 |
23/01/2024 | 0,51% | 0,92 | 180,70 | 180,01 | 179,01 | 182,21 | 1M | 1.099 |
22/01/2024 | 1,70% | 3,00 | 179,78 | 177,00 | 176,00 | 181,99 | 2M | 1.269 |
19/01/2024 | 1,16% | 2,03 | 176,78 | 174,75 | 173,53 | 177,76 | 2M | 1.803 |
18/01/2024 | 0,88% | 1,53 | 174,75 | 173,88 | 171,21 | 174,90 | 1M | 1.060 |
17/01/2024 | 1,83% | 3,11 | 173,22 | 170,00 | 167,53 | 174,97 | 2M | 1.832 |
16/01/2024 | - | - | 170,11 | 167,00 | 165,80 | 170,71 | 1M | 1.761 |
Date,Open,High,Low,Close,Volume
26-Jul-24,179.08,180.99,178.90,180.40,370607
25-Jul-24,180.25,180.52,178.50,179.10,440039
24-Jul-24,179.98,180.50,178.99,180.43,327379
23-Jul-24,179.44,180.98,179.29,179.66,649929
22-Jul-24,178.62,179.47,178.05,179.20,463150
19-Jul-24,178.40,180.72,177.00,178.63,486418
18-Jul-24,179.10,179.89,178.30,178.74,452339
17-Jul-24,180.88,181.16,178.75,179.26,464665
16-Jul-24,181.20,181.40,180.00,181.40,452562
15-Jul-24,179.50,180.99,178.12,179.79,977232
12-Jul-24,178.40,179.97,177.01,179.58,625121
11-Jul-24,179.22,179.75,177.01,178.20,935476
10-Jul-24,180.51,182.99,178.52,179.20,886925
09-Jul-24,178.00,180.98,178.00,180.50,774158
08-Jul-24,182.02,182.61,177.51,177.62,2201219
05-Jul-24,182.03,183.58,182.03,182.34,880334
04-Jul-24,182.91,183.99,181.22,182.53,535849
03-Jul-24,183.94,184.00,182.18,182.73,453334
02-Jul-24,180.67,184.53,180.13,184.00,1058362
01-Jul-24,180.90,183.00,177.10,180.67,1395550
28-Jun-24,185.50,186.99,184.76,186.17,1550813
27-Jun-24,184.50,185.00,184.10,184.71,560982
26-Jun-24,184.47,184.87,182.80,184.10,449231
25-Jun-24,184.00,184.50,184.00,184.23,526245
24-Jun-24,183.10,184.63,182.50,184.00,535170
21-Jun-24,181.82,183.10,181.81,183.10,880124
20-Jun-24,181.97,182.43,181.04,181.81,579709
19-Jun-24,181.08,183.00,180.75,181.97,536939
18-Jun-24,181.98,182.99,180.09,180.34,599000
17-Jun-24,181.27,183.94,181.14,181.61,763694
14-Jun-24,180.43,181.73,180.05,181.08,367239
13-Jun-24,182.50,183.23,180.00,180.05,744912
12-Jun-24,182.00,183.99,180.01,182.00,613534
11-Jun-24,180.00,181.94,180.00,181.44,696989
10-Jun-24,180.00,182.72,179.33,179.99,1123611
07-Jun-24,180.00,181.34,177.10,180.00,826605
06-Jun-24,177.80,181.94,176.60,180.00,737111
05-Jun-24,176.45,182.20,175.52,178.00,1034257
04-Jun-24,184.38,184.60,176.02,176.50,3271122
03-Jun-24,183.79,184.98,175.05,184.20,1695610
31-May-24,185.85,189.29,185.11,187.65,1249997
29-May-24,184.89,185.99,183.29,185.99,939613
28-May-24,184.55,184.79,182.70,184.79,499231
27-May-24,183.53,184.49,180.01,184.49,892410
24-May-24,179.91,184.93,179.91,183.16,978402
23-May-24,179.74,180.50,179.74,179.90,858320
22-May-24,179.00,179.89,179.00,179.74,622597
21-May-24,177.90,179.00,177.06,178.42,842163
20-May-24,177.50,177.85,176.65,177.83,676685
17-May-24,177.20,177.60,176.93,177.49,564833
16-May-24,176.39,177.60,176.28,176.93,801969
15-May-24,176.00,176.39,175.28,176.28,496645
14-May-24,175.31,176.00,175.24,176.00,471642
13-May-24,173.99,175.40,173.66,174.96,339105
10-May-24,175.90,176.04,173.00,173.64,1746687
09-May-24,176.23,176.24,175.00,175.90,561387
08-May-24,176.20,176.41,174.32,176.24,651432
07-May-24,176.23,176.23,173.05,176.20,1029360
06-May-24,175.89,177.00,171.83,176.22,953120
03-May-24,169.85,176.43,169.85,176.40,749226
02-May-24,176.90,177.00,169.05,169.66,2587004
30-Apr-24,176.11,178.00,176.03,176.89,783056
29-Apr-24,178.08,178.49,176.00,176.00,656499
26-Apr-24,176.00,178.98,175.65,178.08,865824
25-Apr-24,177.99,178.47,177.01,177.50,563254
24-Apr-24,177.95,178.00,176.62,177.99,694979
23-Apr-24,177.15,178.00,176.40,177.60,612796
22-Apr-24,177.50,177.60,177.15,177.18,688394
19-Apr-24,176.18,177.54,176.18,177.54,438777
18-Apr-24,177.00,177.55,176.00,176.01,456840
17-Apr-24,178.50,178.50,176.50,177.01,482575
16-Apr-24,177.20,178.55,176.00,178.50,1080321
15-Apr-24,178.51,178.87,176.63,177.18,917336
12-Apr-24,178.44,178.44,176.71,177.80,666580
11-Apr-24,177.50,178.96,176.65,178.09,798206
10-Apr-24,178.49,178.98,176.52,177.47,1662340
09-Apr-24,178.16,179.00,176.00,178.69,622102
08-Apr-24,176.14,178.50,175.20,177.80,1110505
05-Apr-24,174.86,175.86,174.86,175.78,756723
04-Apr-24,177.10,177.10,173.00,174.86,1255620
03-Apr-24,175.19,177.54,173.75,177.19,1555710
02-Apr-24,173.84,177.48,173.00,175.07,1034184
01-Apr-24,176.00,176.00,170.10,172.63,3196681
28-Mar-24,179.29,179.99,176.71,179.50,1284545
27-Mar-24,176.04,179.89,175.70,177.50,3245111
26-Mar-24,173.95,177.99,171.12,175.67,1694991
25-Mar-24,177.98,179.00,171.03,173.60,1819264
22-Mar-24,179.98,179.99,176.44,177.98,1531880
21-Mar-24,178.99,180.00,178.12,180.00,1296984
20-Mar-24,176.49,179.32,176.30,178.99,1798923
19-Mar-24,175.00,176.96,174.90,176.25,742771
18-Mar-24,174.50,175.00,173.44,174.89,651020
15-Mar-24,172.02,174.46,172.00,173.44,914215
14-Mar-24,166.54,174.69,166.54,171.67,1103068
13-Mar-24,173.42,175.49,165.05,166.52,1178196
12-Mar-24,171.35,177.70,171.10,172.99,2149928
11-Mar-24,166.90,171.00,165.00,171.00,832581
08-Mar-24,163.12,167.00,163.12,166.90,541382
07-Mar-24,160.84,164.00,160.32,163.12,1509186
06-Mar-24,159.50,160.92,158.50,160.85,1064912
05-Mar-24,159.16,160.99,157.10,159.50,1416834
04-Mar-24,158.00,163.02,157.52,158.84,1152780
01-Mar-24,154.36,160.00,154.36,158.00,2678622
29-Feb-24,152.54,156.40,152.01,154.36,1891524
28-Feb-24,153.73,155.00,152.54,152.54,628761
27-Feb-24,153.24,154.39,152.57,153.42,675746
26-Feb-24,155.90,156.44,152.30,152.93,991206
23-Feb-24,153.80,156.70,153.01,155.90,717162
22-Feb-24,153.44,155.46,152.21,153.80,1303952
21-Feb-24,155.50,157.97,153.67,154.48,1100637
20-Feb-24,158.94,158.94,155.11,155.55,1133976
19-Feb-24,159.89,159.89,156.31,158.94,1180582
16-Feb-24,155.84,159.79,154.61,158.39,1640478
15-Feb-24,152.89,158.89,152.07,154.00,1472183
14-Feb-24,154.00,154.20,150.90,152.04,599789
09-Feb-24,153.89,155.55,150.15,154.60,2622334
08-Feb-24,154.01,156.09,152.00,153.05,1298997
07-Feb-24,157.30,159.59,153.39,154.00,1904465
06-Feb-24,163.11,163.99,153.02,157.26,3369702
05-Feb-24,173.40,175.99,160.03,163.11,3454998
02-Feb-24,159.50,176.99,159.50,172.02,4871741
01-Feb-24,145.00,163.23,140.03,159.24,6820930
31-Jan-24,189.25,189.61,164.40,169.58,2848661
30-Jan-24,188.90,189.89,188.30,188.30,1619301
29-Jan-24,185.40,189.34,185.36,188.29,1587134
26-Jan-24,182.81,185.99,182.81,185.40,1948413
25-Jan-24,180.69,184.49,180.69,182.80,1412421
24-Jan-24,180.00,182.00,178.82,180.19,1494003
23-Jan-24,180.01,182.21,179.01,180.70,1428030
22-Jan-24,177.00,181.99,176.00,179.78,2074820
19-Jan-24,174.75,177.76,173.53,176.78,1867535
18-Jan-24,173.88,174.90,171.21,174.75,1141749
17-Jan-24,170.00,174.97,167.53,173.22,2115094
16-Jan-24,167.00,170.71,165.80,170.11,1046098
*exoneração de responsabilidade e termos de uso