Cotação atual, histórico e gráfico do papel: IFCM3
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 |
| 04/07/2022 | 1,22% | 0,06 | 4,97 | 4,94 | 4,83 | 5,22 | 2M | 2.105 |
| 01/07/2022 | 9,60% | 0,43 | 4,91 | 4,48 | 4,40 | 4,98 | 3M | 3.222 |
| 30/06/2022 | -1,97% | -0,09 | 4,48 | 4,58 | 4,20 | 4,60 | 4M | 3.361 |
| 29/06/2022 | -3,18% | -0,15 | 4,57 | 4,73 | 4,46 | 4,73 | 2M | 2.560 |
| 28/06/2022 | 2,83% | 0,13 | 4,72 | 4,68 | 4,56 | 4,98 | 4M | 4.610 |
| 27/06/2022 | 3,15% | 0,14 | 4,59 | 4,51 | 4,17 | 4,59 | 4M | 3.252 |
| 24/06/2022 | -2,41% | -0,11 | 4,45 | 4,54 | 4,39 | 4,71 | 2M | 2.198 |
| 23/06/2022 | 6,54% | 0,28 | 4,56 | 4,33 | 4,28 | 4,70 | 6M | 4.836 |
| 22/06/2022 | -0,70% | -0,03 | 4,28 | 4,22 | 4,09 | 4,47 | 4M | 3.559 |
| 21/06/2022 | -2,05% | -0,09 | 4,31 | 4,38 | 4,25 | 4,44 | 3M | 3.363 |
| 20/06/2022 | 1,38% | 0,06 | 4,40 | 4,29 | 4,12 | 4,43 | 4M | 2.745 |
|
|
| 17/06/2022 | 7,16% | 0,29 | 4,34 | 3,97 | 3,84 | 4,34 | 6M | 4.251 |
| 15/06/2022 | 9,46% | 0,35 | 4,05 | 3,71 | 3,71 | 4,19 | 4M | 4.555 |
| 14/06/2022 | 0,00% | 0,00 | 3,70 | 3,65 | 3,43 | 3,78 | 7M | 6.427 |
| 13/06/2022 | -2,63% | -0,10 | 3,70 | 3,81 | 3,46 | 3,87 | 5M | 5.006 |
| 10/06/2022 | -3,06% | -0,12 | 3,80 | 3,82 | 3,54 | 3,86 | 5M | 4.461 |
| 09/06/2022 | -1,01% | -0,04 | 3,92 | 3,88 | 3,83 | 4,16 | 5M | 4.273 |
| 08/06/2022 | -2,94% | -0,12 | 3,96 | 4,01 | 3,83 | 4,07 | 6M | 5.813 |
| 07/06/2022 | -4,90% | -0,21 | 4,08 | 4,26 | 3,89 | 4,32 | 8M | 7.737 |
| 06/06/2022 | -16,54% | -0,85 | 4,29 | 5,20 | 4,29 | 5,23 | 6M | 4.572 |
| 03/06/2022 | -2,10% | -0,11 | 5,14 | 5,30 | 5,06 | 5,41 | 4M | 2.930 |
| 02/06/2022 | 7,14% | 0,35 | 5,25 | 4,95 | 4,86 | 5,41 | 3M | 2.449 |
| 01/06/2022 | -4,48% | -0,23 | 4,90 | 5,13 | 4,79 | 5,21 | 6M | 3.931 |
| 31/05/2022 | -1,35% | -0,07 | 5,13 | 5,13 | 4,86 | 5,20 | 7M | 5.083 |
| 30/05/2022 | 6,12% | 0,30 | 5,20 | 4,86 | 4,83 | 5,28 | 2M | 1.912 |
| 27/05/2022 | 3,16% | 0,15 | 4,90 | 4,64 | 4,53 | 4,94 | 3M | 2.680 |
| 26/05/2022 | 4,40% | 0,20 | 4,75 | 4,49 | 4,31 | 4,92 | 4M | 3.719 |
| 25/05/2022 | 2,25% | 0,10 | 4,55 | 4,41 | 4,08 | 4,55 | 5M | 4.158 |
| 24/05/2022 | -5,32% | -0,25 | 4,45 | 4,70 | 3,99 | 4,70 | 7M | 6.019 |
| 23/05/2022 | -0,84% | -0,04 | 4,70 | 4,66 | 4,33 | 4,87 | 4M | 4.495 |
| 20/05/2022 | 5,33% | 0,24 | 4,74 | 4,56 | 4,18 | 4,74 | 6M | 6.076 |
| 19/05/2022 | 4,41% | 0,19 | 4,50 | 4,26 | 4,15 | 4,50 | 3M | 2.829 |
| 18/05/2022 | -2,71% | -0,12 | 4,31 | 4,14 | 3,99 | 4,42 | 4M | 5.874 |
| 17/05/2022 | 15,36% | 0,59 | 4,43 | 3,88 | 3,86 | 4,43 | 4M | 3.812 |
| 16/05/2022 | -10,28% | -0,44 | 3,84 | 4,27 | 3,79 | 4,33 | 5M | 3.854 |
| 13/05/2022 | 5,94% | 0,24 | 4,28 | 3,92 | 3,86 | 4,28 | 11M | 9.128 |
| 12/05/2022 | 6,04% | 0,23 | 4,04 | 3,73 | 3,66 | 4,09 | 7M | 10.236 |
| 11/05/2022 | -7,75% | -0,32 | 3,81 | 4,15 | 3,68 | 4,33 | 7M | 9.037 |
| 10/05/2022 | -8,02% | -0,36 | 4,13 | 4,70 | 4,05 | 4,70 | 11M | 10.076 |
| 09/05/2022 | -10,20% | -0,51 | 4,49 | 4,58 | 4,35 | 4,85 | 6M | 7.498 |
| 06/05/2022 | -7,41% | -0,40 | 5,00 | 5,34 | 4,93 | 5,38 | 9M | 9.433 |
| 05/05/2022 | -10,30% | -0,62 | 5,40 | 5,90 | 5,31 | 5,97 | 5M | 4.474 |
| 04/05/2022 | -0,50% | -0,03 | 6,02 | 6,02 | 5,42 | 6,30 | 4M | 3.438 |
| 03/05/2022 | 1,85% | 0,11 | 6,05 | 5,86 | 5,73 | 6,40 | 5M | 4.160 |
| 02/05/2022 | -17,50% | -1,26 | 5,94 | 7,17 | 5,68 | 7,17 | 9M | 7.905 |
| 29/04/2022 | -4,38% | -0,33 | 7,20 | 7,53 | 7,11 | 7,66 | 5M | 3.606 |
| 28/04/2022 | 7,11% | 0,50 | 7,53 | 7,07 | 6,97 | 7,57 | 3M | 2.424 |
| 27/04/2022 | -3,03% | -0,22 | 7,03 | 7,44 | 6,96 | 7,44 | 3M | 1.900 |
| 26/04/2022 | -2,03% | -0,15 | 7,25 | 7,50 | 6,88 | 7,65 | 5M | 4.290 |
| 25/04/2022 | 4,96% | 0,35 | 7,40 | 7,01 | 6,82 | 7,48 | 6M | 3.160 |
| 22/04/2022 | -14,23% | -1,17 | 7,05 | 7,98 | 6,97 | 7,98 | 8M | 5.293 |
| 20/04/2022 | -1,91% | -0,16 | 8,22 | 8,38 | 7,88 | 8,56 | 9M | 6.232 |
| 19/04/2022 | -6,68% | -0,60 | 8,38 | 8,91 | 8,25 | 9,01 | 6M | 3.112 |
| 18/04/2022 | 1,81% | 0,16 | 8,98 | 8,81 | 8,56 | 9,19 | 5M | 2.793 |
| 14/04/2022 | -2,22% | -0,20 | 8,82 | 9,02 | 8,78 | 9,14 | 6M | 3.376 |
| 13/04/2022 | -5,25% | -0,50 | 9,02 | 9,53 | 8,92 | 9,69 | 9M | 4.846 |
| 12/04/2022 | -6,85% | -0,70 | 9,52 | 10,16 | 9,34 | 10,33 | 11M | 5.199 |
| 11/04/2022 | -8,18% | -0,91 | 10,22 | 11,00 | 10,10 | 11,00 | 10M | 3.998 |
| 08/04/2022 | -8,70% | -1,06 | 11,13 | 12,25 | 10,82 | 12,28 | 13M | 3.823 |
| 07/04/2022 | -0,08% | -0,01 | 12,19 | 12,10 | 11,38 | 12,19 | 14M | 5.488 |
| 06/04/2022 | -8,96% | -1,20 | 12,20 | 13,43 | 11,77 | 13,43 | 14M | 5.437 |
| 05/04/2022 | -5,57% | -0,79 | 13,40 | 14,20 | 13,15 | 14,44 | 11M | 4.388 |
| 04/04/2022 | -2,14% | -0,31 | 14,19 | 14,43 | 14,06 | 14,75 | 5M | 1.973 |
| 01/04/2022 | 1,40% | 0,20 | 14,50 | 14,37 | 14,04 | 14,56 | 10M | 2.963 |
| 31/03/2022 | -0,76% | -0,11 | 14,30 | 14,28 | 13,82 | 14,36 | 12M | 4.063 |
| 30/03/2022 | -3,29% | -0,49 | 14,41 | 15,09 | 13,95 | 15,09 | 27M | 5.419 |
| 29/03/2022 | 0,34% | 0,05 | 14,90 | 14,89 | 14,81 | 15,27 | 14M | 3.188 |
| 28/03/2022 | -2,62% | -0,40 | 14,85 | 15,25 | 14,61 | 15,25 | 7M | 1.680 |
| 25/03/2022 | 1,67% | 0,25 | 15,25 | 15,00 | 14,85 | 15,25 | 14M | 4.085 |
| 24/03/2022 | 2,04% | 0,30 | 15,00 | 14,52 | 14,35 | 15,15 | 11M | 3.234 |
| 23/03/2022 | 0,00% | 0,00 | 14,70 | 14,70 | 14,15 | 14,70 | 7M | 2.519 |
| 22/03/2022 | -1,28% | -0,19 | 14,70 | 15,15 | 14,54 | 15,30 | 5M | 2.310 |
| 21/03/2022 | -1,72% | -0,26 | 14,89 | 15,24 | 14,66 | 15,38 | 12M | 3.177 |
| 18/03/2022 | -0,33% | -0,05 | 15,15 | 15,14 | 14,95 | 15,59 | 54M | 4.482 |
| 17/03/2022 | 0,60% | 0,09 | 15,20 | 14,80 | 14,80 | 15,30 | 19M | 3.769 |
| 16/03/2022 | 3,28% | 0,48 | 15,11 | 14,66 | 14,66 | 15,30 | 13M | 3.776 |
| 15/03/2022 | 1,04% | 0,15 | 14,63 | 14,80 | 14,48 | 15,04 | 7M | 2.691 |
| 14/03/2022 | -1,09% | -0,16 | 14,48 | 14,79 | 14,36 | 15,02 | 6M | 2.011 |
| 11/03/2022 | -2,40% | -0,36 | 14,64 | 14,98 | 14,45 | 15,03 | 13M | 3.185 |
| 10/03/2022 | 0,94% | 0,14 | 15,00 | 14,67 | 14,33 | 15,15 | 11M | 3.423 |
| 09/03/2022 | 9,02% | 1,23 | 14,86 | 13,80 | 13,76 | 15,03 | 8M | 2.624 |
| 08/03/2022 | 1,34% | 0,18 | 13,63 | 13,56 | 12,89 | 13,71 | 6M | 2.479 |
| 07/03/2022 | -0,81% | -0,11 | 13,45 | 13,43 | 13,00 | 13,90 | 11M | 3.814 |
| 04/03/2022 | -7,25% | -1,06 | 13,56 | 14,76 | 13,12 | 14,76 | 9M | 4.010 |
| 03/03/2022 | -1,55% | -0,23 | 14,62 | 14,89 | 14,62 | 15,66 | 16M | 2.596 |
| 02/03/2022 | 0,81% | 0,12 | 14,85 | 14,85 | 14,72 | 15,49 | 3M | 1.254 |
| 25/02/2022 | 1,80% | 0,26 | 14,73 | 14,89 | 14,53 | 15,04 | 12M | 2.954 |
| 24/02/2022 | 0,42% | 0,06 | 14,47 | 13,88 | 13,75 | 14,87 | 11M | 3.556 |
| 23/02/2022 | 2,78% | 0,39 | 14,41 | 14,33 | 14,21 | 14,78 | 8M | 2.964 |
| 22/02/2022 | 5,18% | 0,69 | 14,02 | 14,10 | 13,69 | 14,32 | 9M | 3.585 |
| 21/02/2022 | -5,99% | -0,85 | 13,33 | 14,22 | 13,33 | 14,35 | 8M | 3.104 |
| 18/02/2022 | -4,19% | -0,62 | 14,18 | 14,92 | 14,18 | 14,94 | 4M | 1.406 |
| 17/02/2022 | -1,33% | -0,20 | 14,80 | 15,01 | 14,80 | 15,28 | 4M | 1.437 |
| 16/02/2022 | -1,70% | -0,26 | 15,00 | 15,30 | 14,87 | 15,46 | 6M | 1.836 |
| 15/02/2022 | 0,93% | 0,14 | 15,26 | 15,19 | 15,03 | 15,74 | 23M | 4.968 |
| 14/02/2022 | 0,87% | 0,13 | 15,12 | 15,04 | 14,88 | 15,67 | 10M | 3.895 |
| 11/02/2022 | -0,53% | -0,08 | 14,99 | 15,50 | 14,63 | 15,50 | 24M | 4.594 |
| 10/02/2022 | -0,79% | -0,12 | 15,07 | 15,21 | 14,47 | 15,67 | 13M | 3.454 |
| 09/02/2022 | -0,59% | -0,09 | 15,19 | 15,26 | 15,05 | 15,70 | 13M | 3.970 |
| 08/02/2022 | -0,46% | -0,07 | 15,28 | 15,01 | 14,83 | 15,60 | 84M | 3.523 |
| 07/02/2022 | -0,32% | -0,05 | 15,35 | 15,20 | 14,85 | 15,60 | 6M | 1.716 |
| 04/02/2022 | 2,39% | 0,36 | 15,40 | 14,68 | 14,52 | 15,40 | 13M | 4.300 |
| 03/02/2022 | -6,29% | -1,01 | 15,04 | 15,71 | 15,02 | 16,30 | 13M | 4.250 |
| 02/02/2022 | 0,38% | 0,06 | 16,05 | 15,70 | 15,58 | 16,26 | 10M | 2.746 |
| 01/02/2022 | -1,90% | -0,31 | 15,99 | 15,99 | 15,60 | 16,44 | 11M | 3.400 |
| 31/01/2022 | 6,54% | 1,00 | 16,30 | 15,27 | 15,01 | 16,30 | 10M | 2.293 |
| 28/01/2022 | 2,00% | 0,30 | 15,30 | 15,00 | 14,52 | 15,30 | 7M | 2.097 |
| 27/01/2022 | 0,81% | 0,12 | 15,00 | 14,88 | 14,74 | 15,34 | 7M | 2.443 |
| 26/01/2022 | 2,48% | 0,36 | 14,88 | 14,65 | 14,57 | 15,24 | 12M | 3.987 |
| 25/01/2022 | -1,76% | -0,26 | 14,52 | 14,67 | 14,07 | 14,75 | 23M | 6.666 |
| 24/01/2022 | -4,58% | -0,71 | 14,78 | 14,50 | 13,69 | 14,82 | 17M | 5.837 |
| 21/01/2022 | 0,13% | 0,02 | 15,49 | 15,59 | 15,20 | 15,77 | 7M | 2.012 |
| 20/01/2022 | 10,11% | 1,42 | 15,47 | 14,10 | 14,10 | 16,68 | 11M | 3.294 |
| 19/01/2022 | 0,57% | 0,08 | 14,05 | 13,97 | 13,88 | 14,69 | 9M | 2.923 |
| 18/01/2022 | -10,79% | -1,69 | 13,97 | 15,61 | 13,69 | 15,61 | 12M | 4.275 |
| 17/01/2022 | -6,17% | -1,03 | 15,66 | 16,56 | 15,65 | 16,79 | 7M | 2.270 |
| 14/01/2022 | -4,57% | -0,80 | 16,69 | 17,37 | 16,69 | 17,42 | 9M | 3.770 |
| 13/01/2022 | -0,91% | -0,16 | 17,49 | 17,79 | 16,94 | 17,80 | 11M | 3.072 |
| 12/01/2022 | 3,28% | 0,56 | 17,65 | 17,20 | 16,94 | 17,88 | 23M | 6.296 |
| 11/01/2022 | -0,35% | -0,06 | 17,09 | 17,05 | 16,78 | 17,40 | 12M | 3.089 |
| 10/01/2022 | -1,89% | -0,33 | 17,15 | 17,60 | 16,68 | 17,60 | 14M | 3.547 |
| 07/01/2022 | -0,11% | -0,02 | 17,48 | 17,50 | 17,25 | 17,75 | 11M | 2.088 |
| 06/01/2022 | -1,41% | -0,25 | 17,50 | 17,48 | 16,68 | 17,64 | 24M | 3.852 |
| 05/01/2022 | -1,39% | -0,25 | 17,75 | 17,95 | 17,10 | 18,00 | 15M | 4.321 |
| 04/01/2022 | 1,12% | 0,20 | 18,00 | 17,73 | 17,38 | 18,00 | 23M | 5.213 |
| 03/01/2022 | 1,71% | 0,30 | 17,80 | 17,80 | 16,84 | 17,80 | 29M | 5.731 |
| 30/12/2021 | 3,24% | 0,55 | 17,50 | 17,08 | 16,92 | 17,69 | 84M | 7.397 |
| 29/12/2021 | -1,45% | -0,25 | 16,95 | 16,91 | 16,91 | 17,25 | 15M | 2.983 |
| 28/12/2021 | 1,24% | 0,21 | 17,20 | 17,25 | 16,82 | 17,25 | 16M | 4.482 |
| 27/12/2021 | 1,13% | 0,19 | 16,99 | 16,80 | 16,80 | 17,55 | 22M | 4.699 |
| 23/12/2021 | 8,46% | 1,31 | 16,80 | 15,76 | 15,65 | 16,89 | 35M | 7.506 |
| 22/12/2021 | 0,65% | 0,10 | 15,49 | 15,89 | 15,27 | 15,89 | 15M | 3.356 |
| 21/12/2021 | 1,38% | 0,21 | 15,39 | 15,49 | 14,80 | 15,71 | 12M | 3.741 |
| 20/12/2021 | - | - | 15,18 | 15,54 | 14,51 | 15,54 | 21M | 4.475 |
Date,Open,High,Low,Close,Volume
04-Jul-22,4.94,5.22,4.83,4.97,2397346
01-Jul-22,4.48,4.98,4.40,4.91,3195757
30-Jun-22,4.58,4.60,4.20,4.48,3655541
29-Jun-22,4.73,4.73,4.46,4.57,2139210
28-Jun-22,4.68,4.98,4.56,4.72,3890996
27-Jun-22,4.51,4.59,4.17,4.59,4265689
24-Jun-22,4.54,4.71,4.39,4.45,1821532
23-Jun-22,4.33,4.70,4.28,4.56,6494594
22-Jun-22,4.22,4.47,4.09,4.28,3753886
21-Jun-22,4.38,4.44,4.25,4.31,2715366
20-Jun-22,4.29,4.43,4.12,4.40,4081019
17-Jun-22,3.97,4.34,3.84,4.34,5764336
15-Jun-22,3.71,4.19,3.71,4.05,3522510
14-Jun-22,3.65,3.78,3.43,3.70,6830368
13-Jun-22,3.81,3.87,3.46,3.70,4932504
10-Jun-22,3.82,3.86,3.54,3.80,5162865
09-Jun-22,3.88,4.16,3.83,3.92,4608771
08-Jun-22,4.01,4.07,3.83,3.96,5672738
07-Jun-22,4.26,4.32,3.89,4.08,7578186
06-Jun-22,5.20,5.23,4.29,4.29,5852384
03-Jun-22,5.30,5.41,5.06,5.14,3695312
02-Jun-22,4.95,5.41,4.86,5.25,2710382
01-Jun-22,5.13,5.21,4.79,4.90,5703549
31-May-22,5.13,5.20,4.86,5.13,6902334
30-May-22,4.86,5.28,4.83,5.20,1832200
27-May-22,4.64,4.94,4.53,4.90,3234826
26-May-22,4.49,4.92,4.31,4.75,3852879
25-May-22,4.41,4.55,4.08,4.55,5255485
24-May-22,4.70,4.70,3.99,4.45,7251590
23-May-22,4.66,4.87,4.33,4.70,3682017
20-May-22,4.56,4.74,4.18,4.74,5894667
19-May-22,4.26,4.50,4.15,4.50,3151715
18-May-22,4.14,4.42,3.99,4.31,4140912
17-May-22,3.88,4.43,3.86,4.43,4255979
16-May-22,4.27,4.33,3.79,3.84,4723502
13-May-22,3.92,4.28,3.86,4.28,11048594
12-May-22,3.73,4.09,3.66,4.04,7372292
11-May-22,4.15,4.33,3.68,3.81,7426788
10-May-22,4.70,4.70,4.05,4.13,10748272
09-May-22,4.58,4.85,4.35,4.49,6350035
06-May-22,5.34,5.38,4.93,5.00,8966296
05-May-22,5.90,5.97,5.31,5.40,4903360
04-May-22,6.02,6.30,5.42,6.02,4003327
03-May-22,5.86,6.40,5.73,6.05,5345273
02-May-22,7.17,7.17,5.68,5.94,8804143
29-Apr-22,7.53,7.66,7.11,7.20,5033555
28-Apr-22,7.07,7.57,6.97,7.53,3418237
27-Apr-22,7.44,7.44,6.96,7.03,3332605
26-Apr-22,7.50,7.65,6.88,7.25,4916349
25-Apr-22,7.01,7.48,6.82,7.40,5711006
22-Apr-22,7.98,7.98,6.97,7.05,7657312
20-Apr-22,8.38,8.56,7.88,8.22,8914436
19-Apr-22,8.91,9.01,8.25,8.38,5588643
18-Apr-22,8.81,9.19,8.56,8.98,4768124
14-Apr-22,9.02,9.14,8.78,8.82,5592889
13-Apr-22,9.53,9.69,8.92,9.02,9170612
12-Apr-22,10.16,10.33,9.34,9.52,10869596
11-Apr-22,11.00,11.00,10.10,10.22,9585346
08-Apr-22,12.25,12.28,10.82,11.13,12744689
07-Apr-22,12.10,12.19,11.38,12.19,13998405
06-Apr-22,13.43,13.43,11.77,12.20,13702533
05-Apr-22,14.20,14.44,13.15,13.40,10932661
04-Apr-22,14.43,14.75,14.06,14.19,5021058
01-Apr-22,14.37,14.56,14.04,14.50,9501305
31-Mar-22,14.28,14.36,13.82,14.30,11594754
30-Mar-22,15.09,15.09,13.95,14.41,26927785
29-Mar-22,14.89,15.27,14.81,14.90,13906006
28-Mar-22,15.25,15.25,14.61,14.85,7343353
25-Mar-22,15.00,15.25,14.85,15.25,13977512
24-Mar-22,14.52,15.15,14.35,15.00,11074123
23-Mar-22,14.70,14.70,14.15,14.70,6607619
22-Mar-22,15.15,15.30,14.54,14.70,5407323
21-Mar-22,15.24,15.38,14.66,14.89,11748272
18-Mar-22,15.14,15.59,14.95,15.15,54478602
17-Mar-22,14.80,15.30,14.80,15.20,18745627
16-Mar-22,14.66,15.30,14.66,15.11,13419633
15-Mar-22,14.80,15.04,14.48,14.63,7146664
14-Mar-22,14.79,15.02,14.36,14.48,5619636
11-Mar-22,14.98,15.03,14.45,14.64,12954158
10-Mar-22,14.67,15.15,14.33,15.00,11362208
09-Mar-22,13.80,15.03,13.76,14.86,8253849
08-Mar-22,13.56,13.71,12.89,13.63,5911986
07-Mar-22,13.43,13.90,13.00,13.45,10589578
04-Mar-22,14.76,14.76,13.12,13.56,9307977
03-Mar-22,14.89,15.66,14.62,14.62,15676682
02-Mar-22,14.85,15.49,14.72,14.85,3138094
25-Feb-22,14.89,15.04,14.53,14.73,12274583
24-Feb-22,13.88,14.87,13.75,14.47,10517624
23-Feb-22,14.33,14.78,14.21,14.41,7752852
22-Feb-22,14.10,14.32,13.69,14.02,9139225
21-Feb-22,14.22,14.35,13.33,13.33,8321347
18-Feb-22,14.92,14.94,14.18,14.18,4229462
17-Feb-22,15.01,15.28,14.80,14.80,3928118
16-Feb-22,15.30,15.46,14.87,15.00,5771553
15-Feb-22,15.19,15.74,15.03,15.26,22946035
14-Feb-22,15.04,15.67,14.88,15.12,10308484
11-Feb-22,15.50,15.50,14.63,14.99,23846699
10-Feb-22,15.21,15.67,14.47,15.07,13150159
09-Feb-22,15.26,15.70,15.05,15.19,12593763
08-Feb-22,15.01,15.60,14.83,15.28,84406691
07-Feb-22,15.20,15.60,14.85,15.35,5506979
04-Feb-22,14.68,15.40,14.52,15.40,12570404
03-Feb-22,15.71,16.30,15.02,15.04,13262655
02-Feb-22,15.70,16.26,15.58,16.05,9508731
01-Feb-22,15.99,16.44,15.60,15.99,10812086
31-Jan-22,15.27,16.30,15.01,16.30,10436120
28-Jan-22,15.00,15.30,14.52,15.30,7071168
27-Jan-22,14.88,15.34,14.74,15.00,7414898
26-Jan-22,14.65,15.24,14.57,14.88,12466809
25-Jan-22,14.67,14.75,14.07,14.52,23138733
24-Jan-22,14.50,14.82,13.69,14.78,17484778
21-Jan-22,15.59,15.77,15.20,15.49,6598445
20-Jan-22,14.10,16.68,14.10,15.47,10849036
19-Jan-22,13.97,14.69,13.88,14.05,9141009
18-Jan-22,15.61,15.61,13.69,13.97,12427803
17-Jan-22,16.56,16.79,15.65,15.66,7166664
14-Jan-22,17.37,17.42,16.69,16.69,9317213
13-Jan-22,17.79,17.80,16.94,17.49,10801195
12-Jan-22,17.20,17.88,16.94,17.65,22541600
11-Jan-22,17.05,17.40,16.78,17.09,12176081
10-Jan-22,17.60,17.60,16.68,17.15,13924062
07-Jan-22,17.50,17.75,17.25,17.48,11033152
06-Jan-22,17.48,17.64,16.68,17.50,24390591
05-Jan-22,17.95,18.00,17.10,17.75,15426543
04-Jan-22,17.73,18.00,17.38,18.00,23358893
03-Jan-22,17.80,17.80,16.84,17.80,29270203
30-Dec-21,17.08,17.69,16.92,17.50,84237642
29-Dec-21,16.91,17.25,16.91,16.95,14847070
28-Dec-21,17.25,17.25,16.82,17.20,15634614
27-Dec-21,16.80,17.55,16.80,16.99,22344838
23-Dec-21,15.76,16.89,15.65,16.80,34533220
22-Dec-21,15.89,15.89,15.27,15.49,14827342
21-Dec-21,15.49,15.71,14.80,15.39,12337667
20-Dec-21,15.54,15.54,14.51,15.18,21312431
*exoneração de responsabilidade e termos de uso