Cotação atual, histórico e gráfico do papel: HYPE3
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 |
01/12/2023 | 1,24% | 0,42 | 34,20 | 33,83 | 33,29 | 34,20 | 74M | 11.164 |
30/11/2023 | 1,75% | 0,58 | 33,78 | 33,56 | 33,14 | 34,13 | 152M | 12.297 |
29/11/2023 | -1,04% | -0,35 | 33,20 | 33,61 | 32,87 | 33,98 | 106M | 12.847 |
28/11/2023 | 0,42% | 0,14 | 33,55 | 33,55 | 33,00 | 33,84 | 225M | 18.520 |
27/11/2023 | -2,59% | -0,89 | 33,41 | 34,11 | 33,14 | 34,27 | 100M | 13.032 |
24/11/2023 | -1,10% | -0,38 | 34,30 | 34,66 | 34,02 | 34,66 | 60M | 6.805 |
23/11/2023 | 0,99% | 0,34 | 34,68 | 34,44 | 34,13 | 34,99 | 24M | 3.861 |
22/11/2023 | 0,59% | 0,20 | 34,34 | 34,32 | 34,26 | 35,28 | 126M | 12.948 |
21/11/2023 | -1,61% | -0,56 | 34,14 | 34,76 | 34,01 | 34,76 | 65M | 8.956 |
20/11/2023 | 2,21% | 0,75 | 34,70 | 34,15 | 33,74 | 34,90 | 90M | 12.121 |
17/11/2023 | -0,76% | -0,26 | 33,95 | 34,50 | 33,59 | 34,51 | 92M | 10.033 |
|
16/11/2023 | 2,43% | 0,81 | 34,21 | 33,54 | 33,05 | 34,30 | 258M | 24.039 |
14/11/2023 | 4,80% | 1,53 | 33,40 | 32,10 | 31,90 | 33,51 | 110M | 14.752 |
13/11/2023 | -2,09% | -0,68 | 31,87 | 32,54 | 31,84 | 32,54 | 64M | 8.748 |
10/11/2023 | 0,53% | 0,17 | 32,55 | 32,76 | 32,22 | 32,76 | 60M | 9.576 |
09/11/2023 | -0,98% | -0,32 | 32,38 | 33,03 | 32,25 | 33,03 | 74M | 8.922 |
08/11/2023 | 0,86% | 0,28 | 32,70 | 32,61 | 32,38 | 33,31 | 79M | 9.201 |
07/11/2023 | 2,76% | 0,87 | 32,42 | 31,41 | 31,28 | 32,55 | 109M | 12.761 |
06/11/2023 | 0,35% | 0,11 | 31,55 | 31,74 | 31,08 | 31,84 | 109M | 12.184 |
03/11/2023 | 2,31% | 0,71 | 31,44 | 31,50 | 30,85 | 31,55 | 233M | 18.082 |
01/11/2023 | 1,45% | 0,44 | 30,73 | 30,53 | 30,23 | 30,92 | 108M | 13.058 |
31/10/2023 | 1,34% | 0,40 | 30,29 | 30,07 | 29,61 | 30,56 | 261M | 17.766 |
30/10/2023 | -4,72% | -1,48 | 29,89 | 31,45 | 29,66 | 31,96 | 190M | 22.082 |
27/10/2023 | -8,25% | -2,82 | 31,37 | 34,05 | 30,92 | 34,09 | 368M | 33.024 |
26/10/2023 | 3,01% | 1,00 | 34,19 | 33,39 | 33,23 | 34,27 | 170M | 14.732 |
25/10/2023 | -2,47% | -0,84 | 33,19 | 34,00 | 33,12 | 34,15 | 46M | 7.758 |
24/10/2023 | 0,53% | 0,18 | 34,03 | 34,20 | 33,93 | 34,37 | 91M | 8.626 |
23/10/2023 | 0,33% | 0,11 | 33,85 | 33,55 | 33,18 | 34,16 | 90M | 7.253 |
20/10/2023 | -0,24% | -0,08 | 33,74 | 33,65 | 33,51 | 34,20 | 73M | 7.273 |
19/10/2023 | -0,21% | -0,07 | 33,82 | 33,90 | 33,65 | 34,38 | 154M | 13.349 |
18/10/2023 | -0,18% | -0,06 | 33,89 | 33,93 | 33,64 | 34,23 | 91M | 13.149 |
17/10/2023 | -1,88% | -0,65 | 33,95 | 34,02 | 33,81 | 34,45 | 96M | 12.598 |
16/10/2023 | 1,65% | 0,56 | 34,60 | 34,29 | 33,74 | 34,79 | 90M | 12.827 |
13/10/2023 | -5,21% | -1,87 | 34,04 | 35,90 | 34,02 | 35,92 | 138M | 15.908 |
11/10/2023 | -0,72% | -0,26 | 35,91 | 36,20 | 35,62 | 36,47 | 100M | 9.645 |
10/10/2023 | 2,26% | 0,80 | 36,17 | 35,54 | 35,46 | 36,50 | 184M | 15.258 |
09/10/2023 | 0,54% | 0,19 | 35,37 | 35,00 | 34,47 | 35,41 | 85M | 8.226 |
06/10/2023 | -0,99% | -0,35 | 35,18 | 35,05 | 35,00 | 35,63 | 55M | 8.985 |
05/10/2023 | -0,34% | -0,12 | 35,53 | 35,65 | 35,14 | 36,02 | 61M | 8.904 |
04/10/2023 | 1,51% | 0,53 | 35,65 | 35,07 | 35,02 | 36,12 | 110M | 10.921 |
03/10/2023 | -2,74% | -0,99 | 35,12 | 36,01 | 34,99 | 36,07 | 134M | 14.919 |
02/10/2023 | -2,77% | -1,03 | 36,11 | 36,48 | 35,81 | 36,89 | 91M | 8.327 |
29/09/2023 | 1,95% | 0,71 | 37,14 | 37,04 | 36,69 | 37,35 | 90M | 8.731 |
28/09/2023 | -0,38% | -0,14 | 36,43 | 36,17 | 36,03 | 36,82 | 96M | 9.204 |
27/09/2023 | -1,24% | -0,46 | 36,57 | 37,01 | 36,27 | 37,31 | 109M | 14.145 |
26/09/2023 | -1,25% | -0,47 | 37,03 | 37,30 | 36,87 | 37,68 | 236M | 12.886 |
25/09/2023 | 1,08% | 0,40 | 37,50 | 36,95 | 36,66 | 37,75 | 112M | 6.336 |
22/09/2023 | -0,40% | -0,15 | 37,10 | 37,35 | 36,91 | 37,73 | 114M | 9.564 |
21/09/2023 | -1,43% | -0,54 | 37,25 | 37,78 | 37,00 | 37,78 | 156M | 14.088 |
20/09/2023 | -0,11% | -0,04 | 37,79 | 37,84 | 37,28 | 38,08 | 145M | 10.199 |
19/09/2023 | -1,59% | -0,61 | 37,83 | 38,60 | 37,54 | 38,60 | 108M | 7.699 |
18/09/2023 | 2,26% | 0,85 | 38,44 | 37,82 | 37,75 | 38,78 | 101M | 6.831 |
15/09/2023 | -3,64% | -1,42 | 37,59 | 39,00 | 37,57 | 39,23 | 145M | 8.676 |
14/09/2023 | -2,67% | -1,07 | 39,01 | 40,05 | 38,88 | 40,39 | 109M | 10.233 |
13/09/2023 | -0,79% | -0,32 | 40,08 | 40,37 | 40,08 | 40,62 | 105M | 11.434 |
12/09/2023 | 2,46% | 0,97 | 40,40 | 39,47 | 39,17 | 40,40 | 149M | 8.801 |
11/09/2023 | 2,55% | 0,98 | 39,43 | 38,20 | 38,20 | 39,45 | 95M | 7.907 |
08/09/2023 | -0,26% | -0,10 | 38,45 | 38,41 | 38,27 | 38,83 | 75M | 6.057 |
06/09/2023 | -2,16% | -0,85 | 38,55 | 39,28 | 38,55 | 39,46 | 86M | 8.825 |
05/09/2023 | -1,50% | -0,60 | 39,40 | 39,91 | 39,36 | 40,19 | 107M | 9.185 |
04/09/2023 | 0,50% | 0,20 | 40,00 | 39,51 | 39,42 | 40,20 | 70M | 4.699 |
01/09/2023 | 2,08% | 0,81 | 39,80 | 39,21 | 38,88 | 39,85 | 132M | 10.437 |
31/08/2023 | -1,76% | -0,70 | 38,99 | 39,68 | 38,40 | 39,69 | 328M | 15.457 |
30/08/2023 | -1,76% | -0,71 | 39,69 | 40,32 | 39,23 | 40,55 | 115M | 12.165 |
29/08/2023 | 0,70% | 0,28 | 40,40 | 40,42 | 39,81 | 40,72 | 129M | 14.485 |
28/08/2023 | 0,07% | 0,03 | 40,12 | 40,09 | 39,56 | 40,29 | 146M | 13.574 |
25/08/2023 | -0,10% | -0,04 | 40,09 | 40,17 | 39,60 | 40,43 | 163M | 15.882 |
24/08/2023 | -1,86% | -0,76 | 40,13 | 40,60 | 40,06 | 40,87 | 137M | 12.414 |
23/08/2023 | -0,73% | -0,30 | 40,89 | 41,20 | 40,46 | 41,21 | 144M | 14.851 |
22/08/2023 | 0,10% | 0,04 | 41,19 | 41,32 | 40,79 | 41,39 | 109M | 10.271 |
21/08/2023 | -0,60% | -0,25 | 41,15 | 41,02 | 41,02 | 41,62 | 75M | 9.341 |
18/08/2023 | -0,79% | -0,33 | 41,40 | 41,87 | 41,37 | 41,91 | 88M | 10.062 |
17/08/2023 | -0,07% | -0,03 | 41,73 | 41,89 | 41,29 | 42,24 | 156M | 16.027 |
16/08/2023 | -2,09% | -0,89 | 41,76 | 42,41 | 41,72 | 42,69 | 166M | 15.053 |
15/08/2023 | -1,00% | -0,43 | 42,65 | 42,97 | 42,58 | 43,41 | 53M | 8.405 |
14/08/2023 | -1,08% | -0,47 | 43,08 | 43,19 | 42,93 | 43,47 | 67M | 9.293 |
11/08/2023 | -1,49% | -0,66 | 43,55 | 43,98 | 43,37 | 44,19 | 121M | 9.414 |
10/08/2023 | 2,20% | 0,95 | 44,21 | 43,26 | 43,13 | 44,49 | 93M | 8.765 |
09/08/2023 | -0,64% | -0,28 | 43,26 | 43,54 | 42,79 | 43,65 | 74M | 10.058 |
08/08/2023 | -2,20% | -0,98 | 43,54 | 43,95 | 43,20 | 44,42 | 91M | 10.524 |
07/08/2023 | -0,16% | -0,07 | 44,52 | 44,60 | 44,35 | 45,21 | 72M | 8.560 |
04/08/2023 | 0,50% | 0,22 | 44,59 | 44,32 | 44,08 | 44,86 | 117M | 11.549 |
03/08/2023 | 0,80% | 0,35 | 44,37 | 44,15 | 43,92 | 44,98 | 108M | 11.088 |
02/08/2023 | 1,36% | 0,59 | 44,02 | 43,40 | 43,03 | 44,31 | 153M | 13.382 |
01/08/2023 | 0,39% | 0,17 | 43,43 | 43,38 | 42,69 | 43,65 | 225M | 18.812 |
31/07/2023 | -1,68% | -0,74 | 43,26 | 44,19 | 43,10 | 44,27 | 211M | 21.225 |
28/07/2023 | -0,18% | -0,08 | 44,00 | 44,46 | 43,40 | 44,46 | 114M | 12.681 |
27/07/2023 | -1,72% | -0,77 | 44,08 | 45,05 | 43,90 | 45,65 | 99M | 11.374 |
26/07/2023 | 1,24% | 0,55 | 44,85 | 44,32 | 44,30 | 45,04 | 61M | 7.973 |
25/07/2023 | 0,23% | 0,10 | 44,30 | 44,45 | 43,75 | 44,88 | 157M | 18.670 |
24/07/2023 | -0,99% | -0,44 | 44,20 | 44,18 | 43,93 | 44,67 | 138M | 12.829 |
21/07/2023 | 1,94% | 0,85 | 44,64 | 44,02 | 43,88 | 44,72 | 103M | 11.536 |
20/07/2023 | -0,52% | -0,23 | 43,79 | 43,90 | 43,40 | 44,22 | 125M | 9.797 |
19/07/2023 | -0,74% | -0,33 | 44,02 | 44,34 | 43,56 | 44,60 | 95M | 11.633 |
18/07/2023 | -1,49% | -0,67 | 44,35 | 45,13 | 44,19 | 45,23 | 85M | 9.745 |
17/07/2023 | 0,83% | 0,37 | 45,02 | 44,31 | 44,31 | 45,20 | 66M | 10.120 |
14/07/2023 | -1,17% | -0,53 | 44,65 | 45,08 | 44,38 | 45,37 | 99M | 11.017 |
13/07/2023 | 0,22% | 0,10 | 45,18 | 45,04 | 44,90 | 45,81 | 94M | 9.314 |
12/07/2023 | 0,67% | 0,30 | 45,08 | 44,85 | 44,85 | 45,92 | 84M | 8.897 |
11/07/2023 | -0,58% | -0,26 | 44,78 | 44,65 | 44,11 | 44,98 | 97M | 12.073 |
10/07/2023 | -1,53% | -0,70 | 45,04 | 45,50 | 45,01 | 45,83 | 75M | 9.751 |
07/07/2023 | -0,33% | -0,15 | 45,74 | 46,05 | 45,62 | 46,30 | 183M | 12.400 |
06/07/2023 | -1,10% | -0,51 | 45,89 | 45,80 | 45,64 | 46,37 | 79M | 9.799 |
05/07/2023 | 0,59% | 0,27 | 46,40 | 46,03 | 45,63 | 46,84 | 104M | 9.304 |
04/07/2023 | -0,86% | -0,40 | 46,13 | 46,20 | 45,90 | 46,38 | 59M | 7.826 |
03/07/2023 | 1,13% | 0,52 | 46,53 | 46,53 | 46,04 | 46,56 | 93M | 11.829 |
30/06/2023 | 2,75% | 1,23 | 46,01 | 45,12 | 45,05 | 46,26 | 200M | 22.193 |
29/06/2023 | 2,28% | 1,00 | 44,78 | 44,17 | 43,90 | 45,09 | 162M | 17.444 |
28/06/2023 | 1,98% | 0,85 | 43,78 | 42,63 | 42,63 | 44,02 | 151M | 17.374 |
27/06/2023 | -0,97% | -0,42 | 42,93 | 43,50 | 42,44 | 43,96 | 100M | 14.004 |
26/06/2023 | -0,89% | -0,39 | 43,35 | 43,85 | 42,92 | 44,11 | 90M | 10.388 |
23/06/2023 | 0,97% | 0,42 | 43,74 | 43,21 | 42,77 | 44,07 | 115M | 14.396 |
22/06/2023 | -2,12% | -0,94 | 43,32 | 43,94 | 42,95 | 44,28 | 273M | 31.361 |
21/06/2023 | -0,54% | -0,24 | 44,26 | 44,50 | 43,90 | 44,69 | 212M | 21.942 |
20/06/2023 | -1,83% | -0,83 | 44,50 | 45,28 | 43,84 | 45,38 | 194M | 20.186 |
19/06/2023 | 0,31% | 0,14 | 45,33 | 45,30 | 45,13 | 45,67 | 49M | 6.724 |
16/06/2023 | -0,66% | -0,30 | 45,19 | 45,08 | 45,08 | 46,27 | 162M | 10.410 |
15/06/2023 | -0,76% | -0,35 | 45,49 | 45,28 | 45,28 | 46,05 | 106M | 12.135 |
14/06/2023 | 1,04% | 0,47 | 45,84 | 45,71 | 45,23 | 45,89 | 168M | 15.256 |
13/06/2023 | -1,52% | -0,70 | 45,37 | 46,20 | 45,13 | 46,58 | 194M | 17.037 |
12/06/2023 | 0,50% | 0,23 | 46,07 | 45,81 | 45,81 | 46,60 | 130M | 13.727 |
09/06/2023 | 4,30% | 1,89 | 45,84 | 44,15 | 44,14 | 46,11 | 1.736M | 22.081 |
07/06/2023 | -0,72% | -0,32 | 43,95 | 44,71 | 43,84 | 44,89 | 119M | 12.646 |
06/06/2023 | 3,94% | 1,68 | 44,27 | 42,94 | 42,79 | 44,94 | 255M | 21.536 |
05/06/2023 | 1,43% | 0,60 | 42,59 | 41,91 | 41,91 | 42,75 | 116M | 12.683 |
02/06/2023 | 0,96% | 0,40 | 41,99 | 41,90 | 41,51 | 42,28 | 87M | 9.832 |
01/06/2023 | 1,89% | 0,77 | 41,59 | 40,29 | 40,28 | 41,95 | 193M | 19.698 |
31/05/2023 | -0,56% | -0,23 | 40,82 | 40,85 | 40,58 | 41,55 | 310M | 13.090 |
30/05/2023 | -0,92% | -0,38 | 41,05 | 41,72 | 40,86 | 41,76 | 113M | 13.944 |
29/05/2023 | 0,56% | 0,23 | 41,43 | 41,14 | 40,97 | 41,44 | 63M | 7.489 |
26/05/2023 | 2,01% | 0,81 | 41,20 | 40,96 | 40,47 | 41,46 | 160M | 19.256 |
25/05/2023 | 2,85% | 1,12 | 40,39 | 40,04 | 39,71 | 40,75 | 163M | 17.952 |
24/05/2023 | -0,20% | -0,08 | 39,27 | 39,21 | 39,17 | 39,74 | 82M | 8.571 |
23/05/2023 | - | - | 39,35 | 39,73 | 39,21 | 40,07 | 114M | 13.707 |
Date,Open,High,Low,Close,Volume
01-Dec-23,33.83,34.20,33.29,34.20,74027704
30-Nov-23,33.56,34.13,33.14,33.78,152049735
29-Nov-23,33.61,33.98,32.87,33.20,105923524
28-Nov-23,33.55,33.84,33.00,33.55,224957675
27-Nov-23,34.11,34.27,33.14,33.41,99551760
24-Nov-23,34.66,34.66,34.02,34.30,59566750
23-Nov-23,34.44,34.99,34.13,34.68,24411651
22-Nov-23,34.32,35.28,34.26,34.34,125543292
21-Nov-23,34.76,34.76,34.01,34.14,65491452
20-Nov-23,34.15,34.90,33.74,34.70,90328255
17-Nov-23,34.50,34.51,33.59,33.95,91569638
16-Nov-23,33.54,34.30,33.05,34.21,257846696
14-Nov-23,32.10,33.51,31.90,33.40,110130186
13-Nov-23,32.54,32.54,31.84,31.87,64309588
10-Nov-23,32.76,32.76,32.22,32.55,59997659
09-Nov-23,33.03,33.03,32.25,32.38,74328974
08-Nov-23,32.61,33.31,32.38,32.70,79447006
07-Nov-23,31.41,32.55,31.28,32.42,108783867
06-Nov-23,31.74,31.84,31.08,31.55,108932812
03-Nov-23,31.50,31.55,30.85,31.44,233109340
01-Nov-23,30.53,30.92,30.23,30.73,107713271
31-Oct-23,30.07,30.56,29.61,30.29,261001420
30-Oct-23,31.45,31.96,29.66,29.89,190036273
27-Oct-23,34.05,34.09,30.92,31.37,368023825
26-Oct-23,33.39,34.27,33.23,34.19,169514534
25-Oct-23,34.00,34.15,33.12,33.19,45713558
24-Oct-23,34.20,34.37,33.93,34.03,91135587
23-Oct-23,33.55,34.16,33.18,33.85,89754344
20-Oct-23,33.65,34.20,33.51,33.74,72891805
19-Oct-23,33.90,34.38,33.65,33.82,154195750
18-Oct-23,33.93,34.23,33.64,33.89,90524374
17-Oct-23,34.02,34.45,33.81,33.95,96010776
16-Oct-23,34.29,34.79,33.74,34.60,89757245
13-Oct-23,35.90,35.92,34.02,34.04,138122204
11-Oct-23,36.20,36.47,35.62,35.91,99556880
10-Oct-23,35.54,36.50,35.46,36.17,183528517
09-Oct-23,35.00,35.41,34.47,35.37,84851561
06-Oct-23,35.05,35.63,35.00,35.18,55225865
05-Oct-23,35.65,36.02,35.14,35.53,61079470
04-Oct-23,35.07,36.12,35.02,35.65,110293339
03-Oct-23,36.01,36.07,34.99,35.12,133601443
02-Oct-23,36.48,36.89,35.81,36.11,91069296
29-Sep-23,37.04,37.35,36.69,37.14,90367518
28-Sep-23,36.17,36.82,36.03,36.43,96032868
27-Sep-23,37.01,37.31,36.27,36.57,108710853
26-Sep-23,37.30,37.68,36.87,37.03,236047633
25-Sep-23,36.95,37.75,36.66,37.50,111609129
22-Sep-23,37.35,37.73,36.91,37.10,113516133
21-Sep-23,37.78,37.78,37.00,37.25,155500754
20-Sep-23,37.84,38.08,37.28,37.79,144744340
19-Sep-23,38.60,38.60,37.54,37.83,108191732
18-Sep-23,37.82,38.78,37.75,38.44,100822951
15-Sep-23,39.00,39.23,37.57,37.59,145170548
14-Sep-23,40.05,40.39,38.88,39.01,108920104
13-Sep-23,40.37,40.62,40.08,40.08,105207881
12-Sep-23,39.47,40.40,39.17,40.40,149484478
11-Sep-23,38.20,39.45,38.20,39.43,94960555
08-Sep-23,38.41,38.83,38.27,38.45,74830384
06-Sep-23,39.28,39.46,38.55,38.55,86167556
05-Sep-23,39.91,40.19,39.36,39.40,106550073
04-Sep-23,39.51,40.20,39.42,40.00,70357331
01-Sep-23,39.21,39.85,38.88,39.80,132170559
31-Aug-23,39.68,39.69,38.40,38.99,327958877
30-Aug-23,40.32,40.55,39.23,39.69,115447898
29-Aug-23,40.42,40.72,39.81,40.40,129411725
28-Aug-23,40.09,40.29,39.56,40.12,145590574
25-Aug-23,40.17,40.43,39.60,40.09,162949989
24-Aug-23,40.60,40.87,40.06,40.13,136611376
23-Aug-23,41.20,41.21,40.46,40.89,144182373
22-Aug-23,41.32,41.39,40.79,41.19,108951403
21-Aug-23,41.02,41.62,41.02,41.15,74880658
18-Aug-23,41.87,41.91,41.37,41.40,87862257
17-Aug-23,41.89,42.24,41.29,41.73,156218362
16-Aug-23,42.41,42.69,41.72,41.76,165722735
15-Aug-23,42.97,43.41,42.58,42.65,53214914
14-Aug-23,43.19,43.47,42.93,43.08,66724752
11-Aug-23,43.98,44.19,43.37,43.55,120994745
10-Aug-23,43.26,44.49,43.13,44.21,92877038
09-Aug-23,43.54,43.65,42.79,43.26,73788505
08-Aug-23,43.95,44.42,43.20,43.54,91198880
07-Aug-23,44.60,45.21,44.35,44.52,71908806
04-Aug-23,44.32,44.86,44.08,44.59,116815219
03-Aug-23,44.15,44.98,43.92,44.37,108166356
02-Aug-23,43.40,44.31,43.03,44.02,153203286
01-Aug-23,43.38,43.65,42.69,43.43,224589816
31-Jul-23,44.19,44.27,43.10,43.26,211107985
28-Jul-23,44.46,44.46,43.40,44.00,113871643
27-Jul-23,45.05,45.65,43.90,44.08,98980314
26-Jul-23,44.32,45.04,44.30,44.85,60696151
25-Jul-23,44.45,44.88,43.75,44.30,156645085
24-Jul-23,44.18,44.67,43.93,44.20,138072862
21-Jul-23,44.02,44.72,43.88,44.64,103458848
20-Jul-23,43.90,44.22,43.40,43.79,125421285
19-Jul-23,44.34,44.60,43.56,44.02,94775964
18-Jul-23,45.13,45.23,44.19,44.35,84951133
17-Jul-23,44.31,45.20,44.31,45.02,65893875
14-Jul-23,45.08,45.37,44.38,44.65,98869636
13-Jul-23,45.04,45.81,44.90,45.18,94255676
12-Jul-23,44.85,45.92,44.85,45.08,83985752
11-Jul-23,44.65,44.98,44.11,44.78,96854924
10-Jul-23,45.50,45.83,45.01,45.04,75125945
07-Jul-23,46.05,46.30,45.62,45.74,183361302
06-Jul-23,45.80,46.37,45.64,45.89,78994335
05-Jul-23,46.03,46.84,45.63,46.40,104226263
04-Jul-23,46.20,46.38,45.90,46.13,59309754
03-Jul-23,46.53,46.56,46.04,46.53,93172241
30-Jun-23,45.12,46.26,45.05,46.01,199753940
29-Jun-23,44.17,45.09,43.90,44.78,161868700
28-Jun-23,42.63,44.02,42.63,43.78,151218947
27-Jun-23,43.50,43.96,42.44,42.93,99907073
26-Jun-23,43.85,44.11,42.92,43.35,90321615
23-Jun-23,43.21,44.07,42.77,43.74,114832261
22-Jun-23,43.94,44.28,42.95,43.32,272708292
21-Jun-23,44.50,44.69,43.90,44.26,212259410
20-Jun-23,45.28,45.38,43.84,44.50,193927254
19-Jun-23,45.30,45.67,45.13,45.33,48985806
16-Jun-23,45.08,46.27,45.08,45.19,161807623
15-Jun-23,45.28,46.05,45.28,45.49,105514761
14-Jun-23,45.71,45.89,45.23,45.84,167622520
13-Jun-23,46.20,46.58,45.13,45.37,194337691
12-Jun-23,45.81,46.60,45.81,46.07,129736644
09-Jun-23,44.15,46.11,44.14,45.84,1736381944
07-Jun-23,44.71,44.89,43.84,43.95,119217147
06-Jun-23,42.94,44.94,42.79,44.27,255114520
05-Jun-23,41.91,42.75,41.91,42.59,116304284
02-Jun-23,41.90,42.28,41.51,41.99,87402638
01-Jun-23,40.29,41.95,40.28,41.59,193123521
31-May-23,40.85,41.55,40.58,40.82,310256176
30-May-23,41.72,41.76,40.86,41.05,113049474
29-May-23,41.14,41.44,40.97,41.43,62990625
26-May-23,40.96,41.46,40.47,41.20,160230952
25-May-23,40.04,40.75,39.71,40.39,163236974
24-May-23,39.21,39.74,39.17,39.27,82391353
23-May-23,39.73,40.07,39.21,39.35,114491131
*exoneração de responsabilidade e termos de uso