Cotação atual, histórico e gráfico do papel: IGBR3
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 |
| 06/06/2023 | 1,14% | 1,99 | 175,99 | 176,16 | 172,00 | 176,16 | 122K | 6 |
| 05/06/2023 | 13,73% | 21,00 | 174,00 | 153,00 | 153,00 | 183,60 | 335K | 15 |
| 02/06/2023 | 18,33% | 23,70 | 153,00 | 128,58 | 128,58 | 175,00 | 328K | 19 |
| 31/05/2023 | 2,62% | 3,30 | 129,30 | 129,29 | 129,29 | 129,30 | 26K | 2 |
| 30/05/2023 | 2,27% | 2,80 | 126,00 | 126,00 | 126,00 | 126,00 | 13K | 1 |
| 29/05/2023 | 0,57% | 0,70 | 123,20 | 122,10 | 122,10 | 126,90 | 74K | 6 |
| 26/05/2023 | -2,78% | -3,50 | 122,50 | 126,50 | 121,60 | 126,50 | 49K | 4 |
| 24/05/2023 | 3,93% | 4,76 | 126,00 | 120,00 | 120,00 | 126,00 | 123K | 8 |
| 23/05/2023 | -1,51% | -1,86 | 121,24 | 124,64 | 120,00 | 130,00 | 223K | 17 |
| 22/05/2023 | 3,19% | 3,80 | 123,10 | 120,00 | 120,00 | 127,00 | 1M | 52 |
| 19/05/2023 | 1,06% | 1,25 | 119,30 | 119,50 | 119,30 | 119,50 | 131K | 3 |
|
|
| 17/05/2023 | -0,80% | -0,95 | 118,05 | 118,38 | 118,05 | 118,38 | 35K | 3 |
| 16/05/2023 | 1,02% | 1,20 | 119,00 | 117,80 | 117,80 | 119,00 | 47K | 4 |
| 12/05/2023 | -0,17% | -0,20 | 117,80 | 115,03 | 115,03 | 118,50 | 318K | 4 |
| 11/05/2023 | -0,42% | -0,50 | 118,00 | 118,00 | 118,00 | 118,00 | 24K | 2 |
| 10/05/2023 | 0,34% | 0,40 | 118,50 | 117,00 | 117,00 | 118,50 | 35K | 3 |
| 09/05/2023 | 0,08% | 0,10 | 118,10 | 115,03 | 115,03 | 118,10 | 153K | 11 |
| 08/05/2023 | 0,00% | 0,00 | 118,00 | 118,00 | 116,02 | 118,00 | 70K | 6 |
| 05/05/2023 | 6,73% | 7,44 | 118,00 | 107,05 | 107,05 | 118,55 | 530K | 43 |
| 04/05/2023 | 9,17% | 9,29 | 110,56 | 109,99 | 100,00 | 117,00 | 1M | 67 |
| 03/05/2023 | 3,34% | 3,27 | 101,27 | 103,00 | 100,00 | 103,00 | 192K | 14 |
| 02/05/2023 | -13,27% | -15,00 | 98,00 | 110,00 | 98,00 | 110,00 | 463K | 28 |
| 28/04/2023 | -3,72% | -4,37 | 113,00 | 117,40 | 110,00 | 118,49 | 251K | 18 |
| 27/04/2023 | 6,70% | 7,37 | 117,37 | 110,00 | 110,00 | 117,37 | 646K | 33 |
| 26/04/2023 | 2,28% | 2,45 | 110,00 | 108,01 | 108,00 | 111,52 | 1M | 46 |
| 25/04/2023 | -0,43% | -0,46 | 107,55 | 107,00 | 104,10 | 107,55 | 106K | 10 |
| 24/04/2023 | -1,18% | -1,29 | 108,01 | 108,40 | 106,00 | 109,70 | 335K | 25 |
| 20/04/2023 | 2,15% | 2,30 | 109,30 | 108,00 | 108,00 | 109,30 | 98K | 9 |
| 19/04/2023 | -0,37% | -0,40 | 107,00 | 106,02 | 106,02 | 107,00 | 214K | 8 |
| 18/04/2023 | -2,15% | -2,36 | 107,40 | 109,01 | 107,40 | 109,01 | 248K | 15 |
| 17/04/2023 | 0,69% | 0,75 | 109,76 | 108,91 | 108,91 | 110,50 | 121K | 10 |
| 14/04/2023 | -1,35% | -1,49 | 109,01 | 110,30 | 109,00 | 110,30 | 197K | 15 |
| 13/04/2023 | -1,84% | -2,07 | 110,50 | 112,02 | 110,50 | 112,51 | 279K | 21 |
| 12/04/2023 | 0,84% | 0,94 | 112,57 | 112,26 | 112,00 | 112,57 | 326K | 25 |
| 11/04/2023 | 2,13% | 2,33 | 111,63 | 109,50 | 109,50 | 112,00 | 278K | 16 |
| 10/04/2023 | 2,17% | 2,32 | 109,30 | 107,85 | 107,10 | 109,30 | 519K | 38 |
| 06/04/2023 | 0,92% | 0,98 | 106,98 | 107,97 | 106,04 | 107,97 | 331K | 21 |
| 05/04/2023 | 1,15% | 1,20 | 106,00 | 105,60 | 105,60 | 108,01 | 619K | 48 |
| 04/04/2023 | 4,80% | 4,80 | 104,80 | 103,51 | 103,51 | 108,00 | 1M | 91 |
| 03/04/2023 | 3,10% | 3,01 | 100,00 | 98,99 | 96,00 | 100,00 | 1M | 80 |
| 31/03/2023 | 0,77% | 0,74 | 96,99 | 97,84 | 95,50 | 98,55 | 854K | 43 |
| 30/03/2023 | -0,51% | -0,49 | 96,25 | 95,00 | 93,77 | 97,50 | 1M | 68 |
| 29/03/2023 | 1,51% | 1,44 | 96,74 | 93,60 | 90,00 | 96,99 | 206K | 16 |
| 28/03/2023 | -3,35% | -3,30 | 95,30 | 98,85 | 95,30 | 99,00 | 233K | 18 |
| 27/03/2023 | 9,31% | 8,40 | 98,60 | 90,00 | 90,00 | 98,60 | 770K | 57 |
| 24/03/2023 | 2,30% | 2,03 | 90,20 | 88,00 | 87,01 | 92,20 | 314K | 34 |
| 23/03/2023 | -2,03% | -1,83 | 88,17 | 87,70 | 87,55 | 91,12 | 966K | 94 |
| 22/03/2023 | -4,85% | -4,59 | 90,00 | 94,70 | 87,66 | 94,70 | 1M | 90 |
| 21/03/2023 | -5,41% | -5,41 | 94,59 | 99,96 | 94,25 | 99,96 | 345K | 34 |
| 20/03/2023 | 8,70% | 8,00 | 100,00 | 95,00 | 92,51 | 101,99 | 1M | 86 |
| 17/03/2023 | 31,43% | 22,00 | 92,00 | 71,00 | 71,00 | 92,47 | 2M | 125 |
| 16/03/2023 | 5,53% | 3,67 | 70,00 | 66,99 | 65,00 | 73,88 | 945K | 81 |
| 15/03/2023 | 1,27% | 0,83 | 66,33 | 68,00 | 65,00 | 69,90 | 262K | 35 |
| 14/03/2023 | -13,85% | -10,53 | 65,50 | 76,03 | 65,50 | 77,96 | 968K | 69 |
| 13/03/2023 | 2,05% | 1,53 | 76,03 | 73,57 | 70,01 | 77,99 | 225K | 29 |
| 10/03/2023 | 7,97% | 5,50 | 74,50 | 65,22 | 65,22 | 74,50 | 749K | 46 |
| 09/03/2023 | 4,55% | 3,00 | 69,00 | 68,89 | 65,51 | 73,00 | 391K | 49 |
| 08/03/2023 | 3,86% | 2,45 | 66,00 | 65,98 | 64,00 | 67,00 | 66K | 10 |
| 07/03/2023 | -3,36% | -2,21 | 63,55 | 61,11 | 61,11 | 67,00 | 129K | 20 |
| 06/03/2023 | 6,08% | 3,77 | 65,76 | 62,08 | 62,08 | 69,28 | 467K | 59 |
| 03/03/2023 | 12,12% | 6,70 | 61,99 | 56,00 | 56,00 | 62,00 | 187K | 30 |
| 02/03/2023 | 4,74% | 2,50 | 55,29 | 53,00 | 53,00 | 55,49 | 71K | 12 |
| 01/03/2023 | -3,12% | -1,70 | 52,79 | 54,49 | 52,79 | 55,00 | 295K | 40 |
| 28/02/2023 | -4,39% | -2,50 | 54,49 | 55,30 | 53,50 | 55,30 | 277K | 38 |
| 27/02/2023 | 1,03% | 0,58 | 56,99 | 59,90 | 54,11 | 59,90 | 413K | 44 |
| 24/02/2023 | -0,70% | -0,40 | 56,41 | 59,90 | 56,10 | 59,90 | 264K | 30 |
| 23/02/2023 | -3,71% | -2,19 | 56,81 | 59,00 | 56,81 | 59,00 | 161K | 21 |
| 22/02/2023 | -4,84% | -3,00 | 59,00 | 62,00 | 58,00 | 62,00 | 234K | 35 |
| 17/02/2023 | -1,59% | -1,00 | 62,00 | 66,99 | 59,02 | 66,99 | 201K | 28 |
| 16/02/2023 | 14,61% | 8,03 | 63,00 | 54,98 | 54,98 | 73,49 | 764K | 94 |
| 15/02/2023 | 4,70% | 2,47 | 54,97 | 53,69 | 51,98 | 54,97 | 294K | 42 |
| 14/02/2023 | -2,60% | -1,40 | 52,50 | 53,93 | 51,70 | 56,21 | 230K | 38 |
| 13/02/2023 | -1,98% | -1,09 | 53,90 | 54,98 | 52,45 | 55,99 | 266K | 44 |
| 10/02/2023 | -1,80% | -1,01 | 54,99 | 55,99 | 54,99 | 58,49 | 229K | 35 |
| 09/02/2023 | 8,80% | 4,53 | 56,00 | 51,48 | 49,25 | 59,49 | 514K | 76 |
| 08/02/2023 | 5,04% | 2,47 | 51,47 | 49,05 | 48,36 | 51,47 | 89K | 18 |
| 07/02/2023 | -5,04% | -2,60 | 49,00 | 51,62 | 49,00 | 52,60 | 239K | 41 |
| 06/02/2023 | -4,18% | -2,25 | 51,60 | 53,89 | 51,50 | 53,99 | 126K | 23 |
| 03/02/2023 | -4,18% | -2,35 | 53,85 | 56,00 | 52,70 | 59,90 | 503K | 71 |
| 02/02/2023 | 33,81% | 14,20 | 56,20 | 43,77 | 43,00 | 56,70 | 2M | 258 |
| 01/02/2023 | 4,48% | 1,80 | 42,00 | 40,15 | 40,15 | 43,00 | 420K | 55 |
| 31/01/2023 | 0,22% | 0,09 | 40,20 | 40,00 | 39,53 | 41,59 | 146K | 23 |
| 30/01/2023 | 0,00% | 0,00 | 40,11 | 41,00 | 39,01 | 42,65 | 559K | 80 |
| 27/01/2023 | -4,50% | -1,89 | 40,11 | 42,30 | 40,11 | 42,99 | 303K | 53 |
| 26/01/2023 | -0,43% | -0,18 | 42,00 | 42,00 | 41,99 | 44,50 | 197K | 33 |
| 25/01/2023 | 4,15% | 1,68 | 42,18 | 41,60 | 41,60 | 43,00 | 124K | 21 |
| 24/01/2023 | -3,91% | -1,65 | 40,50 | 42,00 | 40,21 | 42,00 | 122K | 27 |
| 23/01/2023 | 3,18% | 1,30 | 42,15 | 42,68 | 41,21 | 44,00 | 598K | 88 |
| 20/01/2023 | 21,25% | 7,16 | 40,85 | 38,22 | 38,22 | 42,00 | 1M | 200 |
| 19/01/2023 | 0,00% | 0,00 | 33,69 | 33,69 | 33,65 | 34,59 | 85K | 17 |
| 18/01/2023 | -0,91% | -0,31 | 33,69 | 34,50 | 33,69 | 34,69 | 55K | 10 |
| 17/01/2023 | 3,16% | 1,04 | 34,00 | 33,20 | 33,20 | 34,00 | 13K | 4 |
| 16/01/2023 | -10,92% | -4,04 | 32,96 | 35,50 | 32,96 | 35,50 | 218K | 45 |
| 13/01/2023 | 2,64% | 0,95 | 37,00 | 36,70 | 36,70 | 37,00 | 18K | 4 |
| 12/01/2023 | -4,38% | -1,65 | 36,05 | 36,40 | 36,05 | 37,62 | 76K | 15 |
| 11/01/2023 | 5,60% | 2,00 | 37,70 | 36,98 | 36,75 | 37,70 | 156K | 23 |
| 10/01/2023 | -0,89% | -0,32 | 35,70 | 36,10 | 35,02 | 37,25 | 230K | 30 |
| 09/01/2023 | 0,76% | 0,27 | 36,02 | 35,93 | 34,13 | 36,02 | 28K | 8 |
| 06/01/2023 | 0,85% | 0,30 | 35,75 | 34,80 | 34,80 | 35,75 | 53K | 10 |
| 05/01/2023 | 0,42% | 0,15 | 35,45 | 34,08 | 34,08 | 35,45 | 111K | 18 |
| 04/01/2023 | 0,89% | 0,31 | 35,30 | 33,23 | 33,23 | 35,30 | 14K | 4 |
| 03/01/2023 | 1,57% | 0,54 | 34,99 | 34,59 | 33,60 | 35,70 | 130K | 27 |
| 02/01/2023 | 1,32% | 0,45 | 34,45 | 33,00 | 33,00 | 34,45 | 150K | 10 |
| 29/12/2022 | -0,58% | -0,20 | 34,00 | 32,01 | 32,01 | 34,44 | 20K | 6 |
| 28/12/2022 | 5,23% | 1,70 | 34,20 | 32,50 | 32,50 | 34,25 | 80K | 17 |
| 27/12/2022 | 3,64% | 1,14 | 32,50 | 32,00 | 31,36 | 32,50 | 29K | 7 |
| 26/12/2022 | 1,79% | 0,55 | 31,36 | 30,23 | 30,23 | 32,75 | 35K | 10 |
| 23/12/2022 | 0,95% | 0,29 | 30,81 | 29,02 | 29,02 | 30,81 | 15K | 4 |
| 22/12/2022 | 0,96% | 0,29 | 30,52 | 30,51 | 30,51 | 32,18 | 25K | 7 |
| 21/12/2022 | -3,42% | -1,07 | 30,23 | 30,19 | 30,19 | 30,23 | 6K | 2 |
| 20/12/2022 | 1,00% | 0,31 | 31,30 | 30,41 | 30,41 | 32,00 | 82K | 12 |
| 19/12/2022 | 7,79% | 2,24 | 30,99 | 29,24 | 29,21 | 31,80 | 18K | 6 |
| 16/12/2022 | -0,86% | -0,25 | 28,75 | 29,03 | 28,51 | 29,03 | 23K | 5 |
| 15/12/2022 | -1,36% | -0,40 | 29,00 | 28,45 | 28,45 | 29,50 | 23K | 6 |
| 14/12/2022 | -1,01% | -0,30 | 29,40 | 29,01 | 29,00 | 29,60 | 29K | 9 |
| 13/12/2022 | 0,17% | 0,05 | 29,70 | 29,60 | 29,60 | 29,70 | 9K | 2 |
| 12/12/2022 | -0,54% | -0,16 | 29,65 | 30,17 | 29,50 | 30,17 | 33K | 6 |
| 09/12/2022 | -1,65% | -0,50 | 29,81 | 29,31 | 29,20 | 30,00 | 24K | 7 |
| 08/12/2022 | -0,03% | -0,01 | 30,31 | 30,31 | 30,31 | 30,31 | 3K | 1 |
| 07/12/2022 | 0,07% | 0,02 | 30,32 | 30,30 | 30,30 | 31,01 | 12K | 3 |
| 06/12/2022 | -2,26% | -0,70 | 30,30 | 30,05 | 30,01 | 30,40 | 48K | 13 |
| 02/12/2022 | -1,56% | -0,49 | 31,00 | 31,30 | 30,00 | 31,30 | 70K | 20 |
| 01/12/2022 | -1,56% | -0,50 | 31,49 | 31,11 | 31,10 | 31,49 | 9K | 3 |
| 30/11/2022 | 3,23% | 1,00 | 31,99 | 31,00 | 30,20 | 31,99 | 37K | 10 |
| 29/11/2022 | -1,62% | -0,51 | 30,99 | 30,61 | 30,05 | 30,99 | 67K | 14 |
| 25/11/2022 | -1,56% | -0,50 | 31,50 | 31,62 | 31,50 | 31,62 | 32K | 2 |
| 24/11/2022 | 3,23% | 1,00 | 32,00 | 32,00 | 32,00 | 32,00 | 3K | 1 |
| 23/11/2022 | 0,00% | 0,00 | 31,00 | 31,00 | 30,20 | 31,00 | 28K | 8 |
| 22/11/2022 | -2,52% | -0,80 | 31,00 | 31,00 | 31,00 | 31,20 | 53K | 6 |
| 21/11/2022 | -0,59% | -0,19 | 31,80 | 31,99 | 31,80 | 31,99 | 6K | 2 |
| 17/11/2022 | 3,03% | 0,94 | 31,99 | 32,00 | 30,07 | 32,00 | 22K | 7 |
| 16/11/2022 | -2,97% | -0,95 | 31,05 | 31,81 | 31,05 | 31,81 | 50K | 11 |
| 14/11/2022 | 0,00% | 0,00 | 32,00 | 31,31 | 31,31 | 32,00 | 6K | 2 |
| 11/11/2022 | - | - | 32,00 | 32,00 | 32,00 | 32,30 | 26K | 7 |
Date,Open,High,Low,Close,Volume
06-Jun-23,176.16,176.16,172.00,175.99,122454
05-Jun-23,153.00,183.60,153.00,174.00,334852
02-Jun-23,128.58,175.00,128.58,153.00,328291
31-May-23,129.29,129.30,129.29,129.30,25859
30-May-23,126.00,126.00,126.00,126.00,12600
29-May-23,122.10,126.90,122.10,123.20,74441
26-May-23,126.50,126.50,121.60,122.50,49221
24-May-23,120.00,126.00,120.00,126.00,122877
23-May-23,124.64,130.00,120.00,121.24,223453
22-May-23,120.00,127.00,120.00,123.10,1184545
19-May-23,119.50,119.50,119.30,119.30,131250
17-May-23,118.38,118.38,118.05,118.05,35481
16-May-23,117.80,119.00,117.80,119.00,47480
12-May-23,115.03,118.50,115.03,117.80,318333
11-May-23,118.00,118.00,118.00,118.00,23600
10-May-23,117.00,118.50,117.00,118.50,35250
09-May-23,115.03,118.10,115.03,118.10,152702
08-May-23,118.00,118.00,116.02,118.00,70237
05-May-23,107.05,118.55,107.05,118.00,529636
04-May-23,109.99,117.00,100.00,110.56,1015017
03-May-23,103.00,103.00,100.00,101.27,192034
02-May-23,110.00,110.00,98.00,98.00,463136
28-Apr-23,117.40,118.49,110.00,113.00,250969
27-Apr-23,110.00,117.37,110.00,117.37,645953
26-Apr-23,108.01,111.52,108.00,110.00,1164935
25-Apr-23,107.00,107.55,104.10,107.55,106125
24-Apr-23,108.40,109.70,106.00,108.01,335496
20-Apr-23,108.00,109.30,108.00,109.30,97721
19-Apr-23,106.02,107.00,106.02,107.00,214211
18-Apr-23,109.01,109.01,107.40,107.40,248401
17-Apr-23,108.91,110.50,108.91,109.76,121284
14-Apr-23,110.30,110.30,109.00,109.01,196801
13-Apr-23,112.02,112.51,110.50,110.50,279135
12-Apr-23,112.26,112.57,112.00,112.57,325612
11-Apr-23,109.50,112.00,109.50,111.63,278471
10-Apr-23,107.85,109.30,107.10,109.30,519163
06-Apr-23,107.97,107.97,106.04,106.98,331189
05-Apr-23,105.60,108.01,105.60,106.00,618884
04-Apr-23,103.51,108.00,103.51,104.80,1247313
03-Apr-23,98.99,100.00,96.00,100.00,1077551
31-Mar-23,97.84,98.55,95.50,96.99,853752
30-Mar-23,95.00,97.50,93.77,96.25,1286223
29-Mar-23,93.60,96.99,90.00,96.74,205963
28-Mar-23,98.85,99.00,95.30,95.30,233394
27-Mar-23,90.00,98.60,90.00,98.60,770111
24-Mar-23,88.00,92.20,87.01,90.20,314219
23-Mar-23,87.70,91.12,87.55,88.17,966167
22-Mar-23,94.70,94.70,87.66,90.00,1069901
21-Mar-23,99.96,99.96,94.25,94.59,345387
20-Mar-23,95.00,101.99,92.51,100.00,1254128
17-Mar-23,71.00,92.47,71.00,92.00,1815123
16-Mar-23,66.99,73.88,65.00,70.00,944743
15-Mar-23,68.00,69.90,65.00,66.33,262056
14-Mar-23,76.03,77.96,65.50,65.50,967759
13-Mar-23,73.57,77.99,70.01,76.03,224508
10-Mar-23,65.22,74.50,65.22,74.50,748964
09-Mar-23,68.89,73.00,65.51,69.00,391230
08-Mar-23,65.98,67.00,64.00,66.00,65738
07-Mar-23,61.11,67.00,61.11,63.55,129352
06-Mar-23,62.08,69.28,62.08,65.76,467343
03-Mar-23,56.00,62.00,56.00,61.99,187412
02-Mar-23,53.00,55.49,53.00,55.29,70703
01-Mar-23,54.49,55.00,52.79,52.79,295168
28-Feb-23,55.30,55.30,53.50,54.49,277327
27-Feb-23,59.90,59.90,54.11,56.99,412569
24-Feb-23,59.90,59.90,56.10,56.41,264104
23-Feb-23,59.00,59.00,56.81,56.81,161408
22-Feb-23,62.00,62.00,58.00,59.00,233729
17-Feb-23,66.99,66.99,59.02,62.00,200740
16-Feb-23,54.98,73.49,54.98,63.00,763713
15-Feb-23,53.69,54.97,51.98,54.97,294059
14-Feb-23,53.93,56.21,51.70,52.50,229968
13-Feb-23,54.98,55.99,52.45,53.90,266207
10-Feb-23,55.99,58.49,54.99,54.99,228624
09-Feb-23,51.48,59.49,49.25,56.00,513843
08-Feb-23,49.05,51.47,48.36,51.47,89249
07-Feb-23,51.62,52.60,49.00,49.00,239194
06-Feb-23,53.89,53.99,51.50,51.60,125895
03-Feb-23,56.00,59.90,52.70,53.85,502809
02-Feb-23,43.77,56.70,43.00,56.20,2059484
01-Feb-23,40.15,43.00,40.15,42.00,420037
31-Jan-23,40.00,41.59,39.53,40.20,146360
30-Jan-23,41.00,42.65,39.01,40.11,559198
27-Jan-23,42.30,42.99,40.11,40.11,302958
26-Jan-23,42.00,44.50,41.99,42.00,197139
25-Jan-23,41.60,43.00,41.60,42.18,123738
24-Jan-23,42.00,42.00,40.21,40.50,121744
23-Jan-23,42.68,44.00,41.21,42.15,597927
20-Jan-23,38.22,42.00,38.22,40.85,1407882
19-Jan-23,33.69,34.59,33.65,33.69,84602
18-Jan-23,34.50,34.69,33.69,33.69,55060
17-Jan-23,33.20,34.00,33.20,34.00,13479
16-Jan-23,35.50,35.50,32.96,32.96,217679
13-Jan-23,36.70,37.00,36.70,37.00,18438
12-Jan-23,36.40,37.62,36.05,36.05,76253
11-Jan-23,36.98,37.70,36.75,37.70,156292
10-Jan-23,36.10,37.25,35.02,35.70,229731
09-Jan-23,35.93,36.02,34.13,36.02,28257
06-Jan-23,34.80,35.75,34.80,35.75,52577
05-Jan-23,34.08,35.45,34.08,35.45,110800
04-Jan-23,33.23,35.30,33.23,35.30,13853
03-Jan-23,34.59,35.70,33.60,34.99,129552
02-Jan-23,33.00,34.45,33.00,34.45,149859
29-Dec-22,32.01,34.44,32.01,34.00,20270
28-Dec-22,32.50,34.25,32.50,34.20,80284
27-Dec-22,32.00,32.50,31.36,32.50,28633
26-Dec-22,30.23,32.75,30.23,31.36,35079
23-Dec-22,29.02,30.81,29.02,30.81,15211
22-Dec-22,30.51,32.18,30.51,30.52,24585
21-Dec-22,30.19,30.23,30.19,30.23,6042
20-Dec-22,30.41,32.00,30.41,31.30,81660
19-Dec-22,29.24,31.80,29.21,30.99,18256
16-Dec-22,29.03,29.03,28.51,28.75,23032
15-Dec-22,28.45,29.50,28.45,29.00,23350
14-Dec-22,29.01,29.60,29.00,29.40,29293
13-Dec-22,29.60,29.70,29.60,29.70,8890
12-Dec-22,30.17,30.17,29.50,29.65,32643
09-Dec-22,29.31,30.00,29.20,29.81,23604
08-Dec-22,30.31,30.31,30.31,30.31,3031
07-Dec-22,30.30,31.01,30.30,30.32,12193
06-Dec-22,30.05,30.40,30.01,30.30,48310
02-Dec-22,31.30,31.30,30.00,31.00,70327
01-Dec-22,31.11,31.49,31.10,31.49,9370
30-Nov-22,31.00,31.99,30.20,31.99,37348
29-Nov-22,30.61,30.99,30.05,30.99,67465
25-Nov-22,31.62,31.62,31.50,31.50,31512
24-Nov-22,32.00,32.00,32.00,32.00,3200
23-Nov-22,31.00,31.00,30.20,31.00,27741
22-Nov-22,31.00,31.20,31.00,31.00,52906
21-Nov-22,31.99,31.99,31.80,31.80,6379
17-Nov-22,32.00,32.00,30.07,31.99,21534
16-Nov-22,31.81,31.81,31.05,31.05,50232
14-Nov-22,31.31,32.00,31.31,32.00,6331
11-Nov-22,32.00,32.30,32.00,32.00,25710
*exoneração de responsabilidade e termos de uso