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 |
| 30/06/2022 | -8,17% | -2,49 | 28,00 | 29,22 | 28,00 | 30,50 | 56K | 17 |
| 29/06/2022 | 0,00% | 0,00 | 30,49 | 31,00 | 30,49 | 31,50 | 28K | 7 |
| 28/06/2022 | -3,48% | -1,10 | 30,49 | 31,92 | 30,49 | 31,92 | 53K | 17 |
| 27/06/2022 | 1,41% | 0,44 | 31,59 | 32,20 | 31,16 | 32,20 | 51K | 15 |
| 24/06/2022 | -8,38% | -2,85 | 31,15 | 32,05 | 31,12 | 32,05 | 111K | 30 |
| 22/06/2022 | 0,00% | 0,00 | 34,00 | 31,50 | 31,41 | 34,00 | 13K | 3 |
| 21/06/2022 | 7,94% | 2,50 | 34,00 | 32,00 | 31,50 | 34,44 | 129K | 13 |
| 20/06/2022 | -4,55% | -1,50 | 31,50 | 30,50 | 30,50 | 31,90 | 31K | 10 |
| 17/06/2022 | 0,00% | 0,00 | 33,00 | 31,99 | 30,10 | 33,00 | 32K | 8 |
| 15/06/2022 | 3,16% | 1,01 | 33,00 | 32,00 | 32,00 | 34,00 | 66K | 13 |
| 14/06/2022 | 6,67% | 2,00 | 31,99 | 30,89 | 30,89 | 31,99 | 13K | 4 |
|
|
| 13/06/2022 | -6,28% | -2,01 | 29,99 | 31,34 | 29,99 | 31,34 | 58K | 17 |
| 10/06/2022 | -0,06% | -0,02 | 32,00 | 32,02 | 31,52 | 32,02 | 29K | 9 |
| 09/06/2022 | -5,55% | -1,88 | 32,02 | 32,32 | 31,50 | 32,90 | 45K | 14 |
| 08/06/2022 | 2,11% | 0,70 | 33,90 | 34,00 | 33,20 | 35,15 | 78K | 12 |
| 07/06/2022 | -1,19% | -0,40 | 33,20 | 33,10 | 32,85 | 33,20 | 46K | 9 |
| 06/06/2022 | -2,89% | -1,00 | 33,60 | 34,15 | 32,70 | 34,15 | 84K | 22 |
| 03/06/2022 | -5,18% | -1,89 | 34,60 | 34,82 | 34,30 | 34,85 | 93K | 22 |
| 02/06/2022 | 9,74% | 3,24 | 36,49 | 35,69 | 35,50 | 38,15 | 356K | 68 |
| 01/06/2022 | -2,92% | -1,00 | 33,25 | 34,25 | 33,25 | 34,58 | 78K | 18 |
| 31/05/2022 | -2,14% | -0,75 | 34,25 | 35,20 | 33,60 | 35,20 | 168K | 40 |
| 30/05/2022 | 2,79% | 0,95 | 35,00 | 35,38 | 34,05 | 38,90 | 572K | 112 |
| 27/05/2022 | -11,60% | -4,47 | 34,05 | 36,66 | 34,00 | 38,68 | 680K | 149 |
| 26/05/2022 | -1,21% | -0,47 | 38,52 | 39,99 | 37,30 | 44,25 | 2M | 232 |
| 25/05/2022 | 44,51% | 12,01 | 38,99 | 28,00 | 28,00 | 40,69 | 1M | 215 |
| 24/05/2022 | 3,33% | 0,87 | 26,98 | 26,20 | 25,77 | 26,98 | 55K | 17 |
| 23/05/2022 | -2,06% | -0,55 | 26,11 | 26,10 | 26,01 | 26,99 | 55K | 21 |
| 20/05/2022 | -1,22% | -0,33 | 26,66 | 27,00 | 26,65 | 27,00 | 13K | 5 |
| 19/05/2022 | -3,95% | -1,11 | 26,99 | 27,50 | 26,99 | 27,50 | 19K | 7 |
| 18/05/2022 | -4,75% | -1,40 | 28,10 | 29,75 | 28,01 | 29,75 | 31K | 11 |
| 17/05/2022 | 7,23% | 1,99 | 29,50 | 27,18 | 26,85 | 29,50 | 42K | 14 |
| 16/05/2022 | 1,55% | 0,42 | 27,51 | 26,03 | 26,03 | 27,51 | 24K | 4 |
| 13/05/2022 | 1,84% | 0,49 | 27,09 | 27,10 | 27,09 | 27,10 | 24K | 4 |
| 12/05/2022 | -1,48% | -0,40 | 26,60 | 26,90 | 25,01 | 28,40 | 95K | 27 |
| 11/05/2022 | -0,04% | -0,01 | 27,00 | 27,00 | 27,00 | 28,50 | 53K | 16 |
| 10/05/2022 | -3,54% | -0,99 | 27,01 | 28,34 | 27,01 | 28,34 | 22K | 8 |
| 09/05/2022 | -5,08% | -1,50 | 28,00 | 29,01 | 27,65 | 29,01 | 116K | 28 |
| 06/05/2022 | -1,67% | -0,50 | 29,50 | 30,00 | 29,30 | 30,00 | 30K | 10 |
| 05/05/2022 | -6,57% | -2,11 | 30,00 | 30,50 | 28,01 | 31,89 | 268K | 72 |
| 04/05/2022 | 0,00% | 0,00 | 32,11 | 32,11 | 32,11 | 33,33 | 23K | 5 |
| 03/05/2022 | -5,28% | -1,79 | 32,11 | 33,32 | 32,01 | 33,32 | 58K | 18 |
| 02/05/2022 | 3,39% | 1,11 | 33,90 | 33,50 | 33,50 | 34,90 | 34K | 9 |
| 29/04/2022 | 0,28% | 0,09 | 32,79 | 33,00 | 32,40 | 33,00 | 33K | 10 |
| 28/04/2022 | -2,24% | -0,75 | 32,70 | 32,70 | 32,70 | 32,85 | 36K | 9 |
| 27/04/2022 | 0,00% | 0,00 | 33,45 | 33,48 | 33,45 | 35,50 | 121K | 12 |
| 26/04/2022 | -4,43% | -1,55 | 33,45 | 35,00 | 32,90 | 35,00 | 43K | 12 |
| 25/04/2022 | 4,57% | 1,53 | 35,00 | 34,50 | 34,50 | 35,00 | 7K | 2 |
| 22/04/2022 | -2,99% | -1,03 | 33,47 | 32,00 | 32,00 | 37,50 | 75K | 14 |
| 20/04/2022 | 1,80% | 0,61 | 34,50 | 34,00 | 34,00 | 34,60 | 27K | 7 |
| 19/04/2022 | -3,28% | -1,15 | 33,89 | 34,00 | 32,62 | 34,00 | 86K | 25 |
| 18/04/2022 | -2,94% | -1,06 | 35,04 | 37,00 | 35,01 | 37,00 | 120K | 18 |
| 14/04/2022 | -2,43% | -0,90 | 36,10 | 36,20 | 35,00 | 38,50 | 118K | 19 |
| 13/04/2022 | -3,90% | -1,50 | 37,00 | 38,03 | 36,81 | 38,04 | 78K | 10 |
| 12/04/2022 | 1,85% | 0,70 | 38,50 | 38,00 | 38,00 | 38,50 | 88K | 12 |
| 08/04/2022 | -0,53% | -0,20 | 37,80 | 37,54 | 37,54 | 37,80 | 38K | 8 |
| 07/04/2022 | 2,51% | 0,93 | 38,00 | 37,10 | 37,10 | 38,00 | 26K | 7 |
| 06/04/2022 | -3,71% | -1,43 | 37,07 | 38,51 | 37,07 | 38,51 | 143K | 34 |
| 05/04/2022 | -3,68% | -1,47 | 38,50 | 39,51 | 38,50 | 39,52 | 20K | 4 |
| 04/04/2022 | 0,18% | 0,07 | 39,97 | 39,90 | 39,50 | 39,97 | 28K | 6 |
| 01/04/2022 | 3,61% | 1,39 | 39,90 | 40,99 | 39,00 | 40,99 | 52K | 13 |
| 31/03/2022 | -6,76% | -2,79 | 38,51 | 40,75 | 38,51 | 40,75 | 171K | 33 |
| 30/03/2022 | 0,00% | 0,00 | 41,30 | 42,00 | 40,61 | 43,44 | 374K | 59 |
| 29/03/2022 | 6,01% | 2,34 | 41,30 | 39,85 | 38,80 | 41,30 | 218K | 39 |
| 28/03/2022 | -4,98% | -2,04 | 38,96 | 40,12 | 38,11 | 40,12 | 183K | 41 |
| 25/03/2022 | -4,18% | -1,79 | 41,00 | 42,00 | 39,70 | 42,00 | 603K | 91 |
| 24/03/2022 | -6,98% | -3,21 | 42,79 | 45,00 | 42,32 | 46,00 | 604K | 97 |
| 23/03/2022 | -5,15% | -2,50 | 46,00 | 48,31 | 46,00 | 49,30 | 583K | 106 |
| 22/03/2022 | -1,66% | -0,82 | 48,50 | 48,31 | 48,31 | 53,13 | 2M | 194 |
| 21/03/2022 | 0,65% | 0,32 | 49,32 | 48,41 | 47,11 | 50,42 | 639K | 97 |
| 18/03/2022 | 5,38% | 2,50 | 49,00 | 47,36 | 44,00 | 50,90 | 2M | 226 |
| 17/03/2022 | 12,54% | 5,18 | 46,50 | 41,50 | 39,64 | 47,00 | 2M | 251 |
| 16/03/2022 | 3,30% | 1,32 | 41,32 | 42,00 | 36,33 | 42,00 | 828K | 174 |
| 15/03/2022 | -4,88% | -2,05 | 40,00 | 42,90 | 40,00 | 46,76 | 3M | 420 |
| 14/03/2022 | 35,60% | 11,04 | 42,05 | 37,00 | 36,17 | 44,09 | 5M | 846 |
| 11/03/2022 | 12,15% | 3,36 | 31,01 | 29,70 | 29,51 | 32,50 | 1M | 216 |
| 10/03/2022 | -2,57% | -0,73 | 27,65 | 28,38 | 27,00 | 29,59 | 65K | 21 |
| 09/03/2022 | 1,32% | 0,37 | 28,38 | 28,10 | 27,77 | 28,40 | 239K | 36 |
| 08/03/2022 | -5,82% | -1,73 | 28,01 | 29,99 | 26,31 | 29,99 | 256K | 67 |
| 07/03/2022 | -0,93% | -0,28 | 29,74 | 30,00 | 28,59 | 30,00 | 126K | 34 |
| 04/03/2022 | -1,25% | -0,38 | 30,02 | 30,03 | 29,51 | 31,99 | 249K | 57 |
| 03/03/2022 | -3,80% | -1,20 | 30,40 | 31,60 | 30,00 | 32,00 | 323K | 73 |
| 02/03/2022 | 4,12% | 1,25 | 31,60 | 29,13 | 29,13 | 33,20 | 455K | 64 |
| 25/02/2022 | 4,66% | 1,35 | 30,35 | 29,00 | 28,51 | 33,51 | 510K | 100 |
| 24/02/2022 | 1,79% | 0,51 | 29,00 | 27,00 | 25,90 | 29,69 | 322K | 58 |
| 23/02/2022 | -3,59% | -1,06 | 28,49 | 29,80 | 27,80 | 30,08 | 181K | 46 |
| 22/02/2022 | -1,60% | -0,48 | 29,55 | 30,11 | 29,30 | 31,50 | 272K | 58 |
| 21/02/2022 | -4,52% | -1,42 | 30,03 | 32,00 | 29,70 | 32,88 | 292K | 81 |
| 18/02/2022 | -4,84% | -1,60 | 31,45 | 33,50 | 31,45 | 33,79 | 376K | 91 |
| 17/02/2022 | -2,79% | -0,95 | 33,05 | 34,97 | 33,05 | 35,27 | 388K | 84 |
| 16/02/2022 | -4,82% | -1,72 | 34,00 | 35,75 | 33,61 | 36,40 | 895K | 182 |
| 15/02/2022 | -4,21% | -1,57 | 35,72 | 38,51 | 35,57 | 40,10 | 529K | 107 |
| 14/02/2022 | 0,92% | 0,34 | 37,29 | 37,99 | 36,99 | 41,00 | 379K | 85 |
| 11/02/2022 | 2,64% | 0,95 | 36,95 | 36,48 | 34,97 | 42,70 | 2M | 284 |
| 10/02/2022 | 19,96% | 5,99 | 36,00 | 30,00 | 29,30 | 38,00 | 1M | 258 |
| 09/02/2022 | -10,42% | -3,49 | 30,01 | 33,54 | 30,00 | 33,54 | 574K | 150 |
| 08/02/2022 | -5,63% | -2,00 | 33,50 | 35,70 | 33,00 | 37,23 | 399K | 99 |
| 07/02/2022 | -7,72% | -2,97 | 35,50 | 38,79 | 35,50 | 39,99 | 283K | 65 |
| 04/02/2022 | -3,10% | -1,23 | 38,47 | 41,00 | 37,00 | 41,60 | 408K | 90 |
| 03/02/2022 | -8,12% | -3,51 | 39,70 | 42,51 | 38,51 | 42,98 | 532K | 115 |
| 02/02/2022 | -11,80% | -5,78 | 43,21 | 49,50 | 41,10 | 49,99 | 1M | 241 |
| 01/02/2022 | -0,43% | -0,21 | 48,99 | 51,24 | 47,00 | 54,50 | 2M | 327 |
| 31/01/2022 | 14,42% | 6,20 | 49,20 | 42,87 | 35,50 | 52,00 | 3M | 542 |
| 28/01/2022 | 3,32% | 1,38 | 43,00 | 50,00 | 41,00 | 60,32 | 6M | 724 |
| 27/01/2022 | 100,00% | 20,81 | 41,62 | 21,80 | 21,30 | 41,62 | 8M | 1.505 |
| 26/01/2022 | 1,02% | 0,21 | 20,81 | 20,60 | 20,03 | 22,21 | 1M | 348 |
| 25/01/2022 | 7,68% | 1,47 | 20,60 | 19,30 | 19,25 | 22,30 | 2M | 608 |
| 24/01/2022 | 11,22% | 1,93 | 19,13 | 17,11 | 17,11 | 20,43 | 2M | 608 |
| 21/01/2022 | 18,62% | 2,70 | 17,20 | 14,50 | 14,50 | 19,20 | 2M | 787 |
| 20/01/2022 | -3,33% | -0,50 | 14,50 | 14,50 | 13,95 | 14,79 | 1M | 167 |
| 19/01/2022 | 0,94% | 0,14 | 15,00 | 14,90 | 14,50 | 15,00 | 44K | 23 |
| 18/01/2022 | -0,93% | -0,14 | 14,86 | 15,00 | 14,53 | 15,40 | 42K | 26 |
| 17/01/2022 | -11,66% | -1,98 | 15,00 | 16,60 | 15,00 | 16,60 | 317K | 93 |
| 14/01/2022 | 3,60% | 0,59 | 16,98 | 17,00 | 16,74 | 17,00 | 10K | 6 |
| 13/01/2022 | -3,47% | -0,59 | 16,39 | 17,70 | 16,13 | 18,00 | 88K | 45 |
| 12/01/2022 | -18,37% | -3,82 | 16,98 | 20,63 | 16,98 | 21,05 | 305K | 66 |
| 11/01/2022 | -7,43% | -1,67 | 20,80 | 22,50 | 20,80 | 22,88 | 55K | 19 |
| 10/01/2022 | 8,03% | 1,67 | 22,47 | 19,53 | 19,50 | 22,47 | 52K | 22 |
| 07/01/2022 | -13,33% | -3,20 | 20,80 | 23,01 | 20,80 | 23,01 | 46K | 20 |
| 06/01/2022 | 0,04% | 0,01 | 24,00 | 24,00 | 24,00 | 24,13 | 22K | 9 |
| 05/01/2022 | -7,73% | -2,01 | 23,99 | 24,10 | 23,40 | 25,40 | 36K | 14 |
| 04/01/2022 | -1,81% | -0,48 | 26,00 | 27,36 | 25,72 | 28,00 | 35K | 12 |
| 03/01/2022 | 3,84% | 0,98 | 26,48 | 25,15 | 24,00 | 26,48 | 77K | 24 |
| 30/12/2021 | -1,16% | -0,30 | 25,50 | 25,85 | 25,50 | 25,85 | 21K | 7 |
| 29/12/2021 | -0,77% | -0,20 | 25,80 | 26,10 | 25,80 | 26,10 | 26K | 7 |
| 28/12/2021 | -1,89% | -0,50 | 26,00 | 26,60 | 26,00 | 26,60 | 45K | 16 |
| 27/12/2021 | -1,49% | -0,40 | 26,50 | 27,01 | 26,50 | 27,01 | 48K | 14 |
| 23/12/2021 | -0,37% | -0,10 | 26,90 | 27,00 | 26,90 | 28,49 | 55K | 15 |
| 22/12/2021 | -1,82% | -0,50 | 27,00 | 27,51 | 27,00 | 27,51 | 30K | 10 |
| 21/12/2021 | -7,41% | -2,20 | 27,50 | 27,50 | 27,50 | 28,85 | 192K | 49 |
| 20/12/2021 | -2,62% | -0,80 | 29,70 | 30,00 | 29,70 | 30,00 | 57K | 14 |
| 17/12/2021 | 1,67% | 0,50 | 30,50 | 30,02 | 30,01 | 30,50 | 33K | 9 |
| 16/12/2021 | -1,99% | -0,61 | 30,00 | 31,35 | 30,00 | 31,60 | 49K | 15 |
| 15/12/2021 | -1,23% | -0,38 | 30,61 | 30,30 | 30,30 | 30,79 | 18K | 6 |
| 14/12/2021 | - | - | 30,99 | 31,31 | 30,99 | 31,31 | 25K | 8 |
Date,Open,High,Low,Close,Volume
30-Jun-22,29.22,30.50,28.00,28.00,55728
29-Jun-22,31.00,31.50,30.49,30.49,27797
28-Jun-22,31.92,31.92,30.49,30.49,52835
27-Jun-22,32.20,32.20,31.16,31.59,51007
24-Jun-22,32.05,32.05,31.12,31.15,110558
22-Jun-22,31.50,34.00,31.41,34.00,12832
21-Jun-22,32.00,34.44,31.50,34.00,128838
20-Jun-22,30.50,31.90,30.50,31.50,31350
17-Jun-22,31.99,33.00,30.10,33.00,31518
15-Jun-22,32.00,34.00,32.00,33.00,66346
14-Jun-22,30.89,31.99,30.89,31.99,12585
13-Jun-22,31.34,31.34,29.99,29.99,58168
10-Jun-22,32.02,32.02,31.52,32.00,28648
09-Jun-22,32.32,32.90,31.50,32.02,45105
08-Jun-22,34.00,35.15,33.20,33.90,77684
07-Jun-22,33.10,33.20,32.85,33.20,46327
06-Jun-22,34.15,34.15,32.70,33.60,83504
03-Jun-22,34.82,34.85,34.30,34.60,93433
02-Jun-22,35.69,38.15,35.50,36.49,355733
01-Jun-22,34.25,34.58,33.25,33.25,77862
31-May-22,35.20,35.20,33.60,34.25,167925
30-May-22,35.38,38.90,34.05,35.00,572123
27-May-22,36.66,38.68,34.00,34.05,679733
26-May-22,39.99,44.25,37.30,38.52,1604998
25-May-22,28.00,40.69,28.00,38.99,1150358
24-May-22,26.20,26.98,25.77,26.98,55038
23-May-22,26.10,26.99,26.01,26.11,55424
20-May-22,27.00,27.00,26.65,26.66,13397
19-May-22,27.50,27.50,26.99,26.99,18924
18-May-22,29.75,29.75,28.01,28.10,31109
17-May-22,27.18,29.50,26.85,29.50,42013
16-May-22,26.03,27.51,26.03,27.51,24365
13-May-22,27.10,27.10,27.09,27.09,24441
12-May-22,26.90,28.40,25.01,26.60,94677
11-May-22,27.00,28.50,27.00,27.00,52610
10-May-22,28.34,28.34,27.01,27.01,22208
09-May-22,29.01,29.01,27.65,28.00,115905
06-May-22,30.00,30.00,29.30,29.50,29553
05-May-22,30.50,31.89,28.01,30.00,268383
04-May-22,32.11,33.33,32.11,32.11,22638
03-May-22,33.32,33.32,32.01,32.11,58397
02-May-22,33.50,34.90,33.50,33.90,34061
29-Apr-22,33.00,33.00,32.40,32.79,32721
28-Apr-22,32.70,32.85,32.70,32.70,36035
27-Apr-22,33.48,35.50,33.45,33.45,120887
26-Apr-22,35.00,35.00,32.90,33.45,43373
25-Apr-22,34.50,35.00,34.50,35.00,6950
22-Apr-22,32.00,37.50,32.00,33.47,75357
20-Apr-22,34.00,34.60,34.00,34.50,27458
19-Apr-22,34.00,34.00,32.62,33.89,85753
18-Apr-22,37.00,37.00,35.01,35.04,119704
14-Apr-22,36.20,38.50,35.00,36.10,118413
13-Apr-22,38.03,38.04,36.81,37.00,77874
12-Apr-22,38.00,38.50,38.00,38.50,88264
08-Apr-22,37.54,37.80,37.54,37.80,37668
07-Apr-22,37.10,38.00,37.10,38.00,26420
06-Apr-22,38.51,38.51,37.07,37.07,142730
05-Apr-22,39.51,39.52,38.50,38.50,19655
04-Apr-22,39.90,39.97,39.50,39.97,27912
01-Apr-22,40.99,40.99,39.00,39.90,52049
31-Mar-22,40.75,40.75,38.51,38.51,170760
30-Mar-22,42.00,43.44,40.61,41.30,373685
29-Mar-22,39.85,41.30,38.80,41.30,217564
28-Mar-22,40.12,40.12,38.11,38.96,183165
25-Mar-22,42.00,42.00,39.70,41.00,603056
24-Mar-22,45.00,46.00,42.32,42.79,604419
23-Mar-22,48.31,49.30,46.00,46.00,583213
22-Mar-22,48.31,53.13,48.31,48.50,1519108
21-Mar-22,48.41,50.42,47.11,49.32,639392
18-Mar-22,47.36,50.90,44.00,49.00,1864304
17-Mar-22,41.50,47.00,39.64,46.50,1636447
16-Mar-22,42.00,42.00,36.33,41.32,827751
15-Mar-22,42.90,46.76,40.00,40.00,2725986
14-Mar-22,37.00,44.09,36.17,42.05,4833795
11-Mar-22,29.70,32.50,29.51,31.01,1347995
10-Mar-22,28.38,29.59,27.00,27.65,64988
09-Mar-22,28.10,28.40,27.77,28.38,238690
08-Mar-22,29.99,29.99,26.31,28.01,256271
07-Mar-22,30.00,30.00,28.59,29.74,126086
04-Mar-22,30.03,31.99,29.51,30.02,248923
03-Mar-22,31.60,32.00,30.00,30.40,322986
02-Mar-22,29.13,33.20,29.13,31.60,455035
25-Feb-22,29.00,33.51,28.51,30.35,509971
24-Feb-22,27.00,29.69,25.90,29.00,322049
23-Feb-22,29.80,30.08,27.80,28.49,180808
22-Feb-22,30.11,31.50,29.30,29.55,271917
21-Feb-22,32.00,32.88,29.70,30.03,291693
18-Feb-22,33.50,33.79,31.45,31.45,375913
17-Feb-22,34.97,35.27,33.05,33.05,388299
16-Feb-22,35.75,36.40,33.61,34.00,894594
15-Feb-22,38.51,40.10,35.57,35.72,528585
14-Feb-22,37.99,41.00,36.99,37.29,379418
11-Feb-22,36.48,42.70,34.97,36.95,1536179
10-Feb-22,30.00,38.00,29.30,36.00,1284992
09-Feb-22,33.54,33.54,30.00,30.01,573792
08-Feb-22,35.70,37.23,33.00,33.50,399395
07-Feb-22,38.79,39.99,35.50,35.50,283469
04-Feb-22,41.00,41.60,37.00,38.47,407736
03-Feb-22,42.51,42.98,38.51,39.70,531663
02-Feb-22,49.50,49.99,41.10,43.21,1471382
01-Feb-22,51.24,54.50,47.00,48.99,1998501
31-Jan-22,42.87,52.00,35.50,49.20,2900261
28-Jan-22,50.00,60.32,41.00,43.00,5773146
27-Jan-22,21.80,41.62,21.30,41.62,7826031
26-Jan-22,20.60,22.21,20.03,20.81,1193487
25-Jan-22,19.30,22.30,19.25,20.60,1970704
24-Jan-22,17.11,20.43,17.11,19.13,1931947
21-Jan-22,14.50,19.20,14.50,17.20,2261088
20-Jan-22,14.50,14.79,13.95,14.50,1010563
19-Jan-22,14.90,15.00,14.50,15.00,44355
18-Jan-22,15.00,15.40,14.53,14.86,41871
17-Jan-22,16.60,16.60,15.00,15.00,316992
14-Jan-22,17.00,17.00,16.74,16.98,10168
13-Jan-22,17.70,18.00,16.13,16.39,88216
12-Jan-22,20.63,21.05,16.98,16.98,304879
11-Jan-22,22.50,22.88,20.80,20.80,55306
10-Jan-22,19.53,22.47,19.50,22.47,52169
07-Jan-22,23.01,23.01,20.80,20.80,45942
06-Jan-22,24.00,24.13,24.00,24.00,21616
05-Jan-22,24.10,25.40,23.40,23.99,36279
04-Jan-22,27.36,28.00,25.72,26.00,35318
03-Jan-22,25.15,26.48,24.00,26.48,76668
30-Dec-21,25.85,25.85,25.50,25.50,20502
29-Dec-21,26.10,26.10,25.80,25.80,25852
28-Dec-21,26.60,26.60,26.00,26.00,44505
27-Dec-21,27.01,27.01,26.50,26.50,48143
23-Dec-21,27.00,28.49,26.90,26.90,54850
22-Dec-21,27.51,27.51,27.00,27.00,30019
21-Dec-21,27.50,28.85,27.50,27.50,191660
20-Dec-21,30.00,30.00,29.70,29.70,56713
17-Dec-21,30.02,30.50,30.01,30.50,33265
16-Dec-21,31.35,31.60,30.00,30.00,48989
15-Dec-21,30.30,30.79,30.30,30.61,18311
14-Dec-21,31.31,31.31,30.99,30.99,24954
*exoneração de responsabilidade e termos de uso