Cotação atual, histórico e gráfico do papel: INTB3
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 |
| 18/05/2022 | -3,87% | -1,08 | 26,83 | 27,91 | 26,67 | 27,91 | 39M | 6.427 |
| 17/05/2022 | 1,05% | 0,29 | 27,91 | 27,87 | 27,29 | 28,14 | 34M | 6.354 |
| 16/05/2022 | 0,15% | 0,04 | 27,62 | 27,65 | 26,93 | 27,78 | 43M | 5.583 |
| 13/05/2022 | 1,43% | 0,39 | 27,58 | 27,33 | 27,18 | 28,03 | 34M | 6.050 |
| 12/05/2022 | 1,99% | 0,53 | 27,19 | 26,44 | 26,09 | 27,52 | 32M | 6.981 |
| 11/05/2022 | 0,64% | 0,17 | 26,66 | 26,48 | 25,90 | 26,89 | 37M | 6.941 |
| 10/05/2022 | -0,04% | -0,01 | 26,49 | 26,66 | 25,82 | 26,85 | 32M | 7.148 |
| 09/05/2022 | -1,52% | -0,41 | 26,50 | 26,20 | 25,79 | 26,78 | 150M | 17.969 |
| 06/05/2022 | -2,75% | -0,76 | 26,91 | 27,57 | 26,53 | 27,92 | 66M | 10.074 |
| 05/05/2022 | -5,88% | -1,73 | 27,67 | 29,14 | 27,11 | 29,21 | 71M | 8.749 |
| 04/05/2022 | 1,10% | 0,32 | 29,40 | 28,99 | 28,12 | 29,50 | 39M | 6.651 |
|
|
| 03/05/2022 | 2,39% | 0,68 | 29,08 | 28,40 | 28,08 | 29,76 | 65M | 9.186 |
| 02/05/2022 | 0,71% | 0,20 | 28,40 | 28,39 | 27,62 | 28,54 | 32M | 7.113 |
| 29/04/2022 | -3,46% | -1,01 | 28,20 | 29,65 | 28,20 | 29,81 | 25M | 4.116 |
| 28/04/2022 | 1,67% | 0,48 | 29,21 | 29,00 | 28,54 | 29,53 | 30M | 4.849 |
| 27/04/2022 | 0,56% | 0,16 | 28,73 | 28,66 | 28,56 | 29,20 | 28M | 5.343 |
| 26/04/2022 | -0,63% | -0,18 | 28,57 | 28,52 | 28,08 | 28,94 | 34M | 6.066 |
| 25/04/2022 | -1,47% | -0,43 | 28,75 | 28,97 | 28,20 | 28,97 | 49M | 8.567 |
| 22/04/2022 | -3,02% | -0,91 | 29,18 | 29,70 | 28,90 | 29,95 | 27M | 5.100 |
| 20/04/2022 | -1,38% | -0,42 | 30,09 | 30,70 | 29,91 | 30,84 | 39M | 5.991 |
| 19/04/2022 | 1,36% | 0,41 | 30,51 | 29,75 | 29,69 | 30,57 | 35M | 6.844 |
| 18/04/2022 | 0,33% | 0,10 | 30,10 | 29,70 | 29,55 | 30,25 | 55M | 7.661 |
| 14/04/2022 | -2,53% | -0,78 | 30,00 | 30,77 | 29,95 | 30,90 | 37M | 7.966 |
| 13/04/2022 | -1,22% | -0,38 | 30,78 | 31,13 | 30,63 | 31,40 | 45M | 7.134 |
| 12/04/2022 | 0,19% | 0,06 | 31,16 | 31,20 | 30,73 | 31,86 | 33M | 6.632 |
| 11/04/2022 | -1,43% | -0,45 | 31,10 | 31,30 | 30,72 | 31,37 | 36M | 7.063 |
| 08/04/2022 | -0,47% | -0,15 | 31,55 | 31,79 | 30,24 | 31,79 | 99M | 13.736 |
| 07/04/2022 | -0,81% | -0,26 | 31,70 | 31,88 | 31,37 | 32,12 | 59M | 8.749 |
| 06/04/2022 | -4,94% | -1,66 | 31,96 | 33,39 | 31,40 | 33,39 | 98M | 13.738 |
| 05/04/2022 | -2,52% | -0,87 | 33,62 | 34,51 | 33,26 | 34,66 | 45M | 6.610 |
| 04/04/2022 | 1,65% | 0,56 | 34,49 | 33,71 | 33,59 | 35,05 | 79M | 11.180 |
| 01/04/2022 | 0,53% | 0,18 | 33,93 | 33,92 | 33,29 | 34,48 | 58M | 7.202 |
| 31/03/2022 | 0,12% | 0,04 | 33,75 | 33,35 | 33,35 | 34,21 | 47M | 6.419 |
| 30/03/2022 | -0,50% | -0,17 | 33,71 | 33,95 | 33,09 | 34,47 | 61M | 7.723 |
| 29/03/2022 | 3,48% | 1,14 | 33,88 | 33,03 | 33,03 | 34,65 | 81M | 8.063 |
| 28/03/2022 | -3,34% | -1,13 | 32,74 | 33,84 | 32,60 | 34,17 | 39M | 7.194 |
| 25/03/2022 | -0,06% | -0,02 | 33,87 | 34,00 | 33,69 | 34,29 | 47M | 7.975 |
| 24/03/2022 | 0,62% | 0,21 | 33,89 | 33,62 | 33,21 | 34,44 | 31M | 5.752 |
| 23/03/2022 | 0,54% | 0,18 | 33,68 | 33,37 | 32,90 | 33,77 | 27M | 5.840 |
| 22/03/2022 | 1,73% | 0,57 | 33,50 | 32,93 | 32,54 | 33,50 | 46M | 6.135 |
| 21/03/2022 | 0,76% | 0,25 | 32,93 | 32,61 | 32,15 | 33,50 | 60M | 6.176 |
| 18/03/2022 | 1,21% | 0,39 | 32,68 | 32,10 | 31,89 | 32,91 | 30M | 6.014 |
| 17/03/2022 | -0,80% | -0,26 | 32,29 | 32,55 | 31,23 | 32,80 | 62M | 8.561 |
| 16/03/2022 | 2,04% | 0,65 | 32,55 | 32,00 | 31,75 | 32,55 | 41M | 6.730 |
| 15/03/2022 | 2,34% | 0,73 | 31,90 | 30,87 | 30,86 | 31,90 | 24M | 3.898 |
| 14/03/2022 | -0,64% | -0,20 | 31,17 | 31,20 | 30,98 | 32,04 | 24M | 4.642 |
| 11/03/2022 | -2,64% | -0,85 | 31,37 | 32,20 | 30,88 | 32,42 | 38M | 6.742 |
| 10/03/2022 | -1,17% | -0,38 | 32,22 | 32,22 | 31,39 | 32,69 | 38M | 7.336 |
| 09/03/2022 | 3,00% | 0,95 | 32,60 | 31,80 | 31,70 | 32,63 | 62M | 7.846 |
| 08/03/2022 | 2,10% | 0,65 | 31,65 | 31,29 | 30,62 | 31,76 | 33M | 5.888 |
| 07/03/2022 | -2,73% | -0,87 | 31,00 | 32,05 | 30,03 | 32,05 | 54M | 9.173 |
| 04/03/2022 | -4,21% | -1,40 | 31,87 | 33,20 | 31,75 | 33,54 | 41M | 6.125 |
| 03/03/2022 | -0,83% | -0,28 | 33,27 | 33,71 | 32,72 | 34,31 | 37M | 7.847 |
| 02/03/2022 | 0,57% | 0,19 | 33,55 | 33,30 | 32,53 | 33,85 | 34M | 5.660 |
| 25/02/2022 | 3,89% | 1,25 | 33,36 | 31,85 | 31,38 | 33,99 | 76M | 11.089 |
| 24/02/2022 | 2,92% | 0,91 | 32,11 | 29,92 | 29,41 | 32,17 | 61M | 6.667 |
| 23/02/2022 | -0,67% | -0,21 | 31,20 | 31,52 | 30,93 | 32,11 | 58M | 8.075 |
| 22/02/2022 | 1,49% | 0,46 | 31,41 | 31,16 | 31,00 | 32,20 | 35M | 7.141 |
| 21/02/2022 | -2,58% | -0,82 | 30,95 | 31,84 | 30,44 | 31,99 | 29M | 5.752 |
| 18/02/2022 | -2,31% | -0,75 | 31,77 | 32,54 | 31,47 | 32,66 | 32M | 6.470 |
| 17/02/2022 | -0,03% | -0,01 | 32,52 | 32,52 | 32,00 | 32,85 | 39M | 8.666 |
| 16/02/2022 | 3,50% | 1,10 | 32,53 | 31,56 | 31,30 | 32,78 | 96M | 10.497 |
| 15/02/2022 | 2,68% | 0,82 | 31,43 | 30,75 | 30,75 | 31,78 | 45M | 8.367 |
| 14/02/2022 | 1,56% | 0,47 | 30,61 | 30,17 | 29,63 | 31,14 | 30M | 6.096 |
| 11/02/2022 | -2,93% | -0,91 | 30,14 | 31,16 | 29,76 | 31,59 | 43M | 7.840 |
| 10/02/2022 | 1,54% | 0,47 | 31,05 | 30,66 | 30,03 | 31,66 | 32M | 5.834 |
| 09/02/2022 | 0,56% | 0,17 | 30,58 | 30,41 | 30,34 | 31,23 | 24M | 4.283 |
| 08/02/2022 | -1,59% | -0,49 | 30,41 | 30,60 | 30,12 | 30,80 | 21M | 3.980 |
| 07/02/2022 | 0,19% | 0,06 | 30,90 | 30,80 | 30,23 | 31,28 | 43M | 5.813 |
| 04/02/2022 | 2,46% | 0,74 | 30,84 | 30,10 | 29,06 | 31,10 | 30M | 5.106 |
| 03/02/2022 | 0,97% | 0,29 | 30,10 | 29,79 | 29,09 | 30,16 | 33M | 5.166 |
| 02/02/2022 | -2,96% | -0,91 | 29,81 | 30,72 | 29,42 | 31,11 | 39M | 8.051 |
| 01/02/2022 | -1,85% | -0,58 | 30,72 | 31,29 | 30,10 | 31,48 | 29M | 5.683 |
| 31/01/2022 | 3,10% | 0,94 | 31,30 | 30,26 | 30,26 | 31,36 | 34M | 6.413 |
| 28/01/2022 | 0,20% | 0,06 | 30,36 | 30,19 | 30,00 | 30,77 | 38M | 6.104 |
| 27/01/2022 | 0,73% | 0,22 | 30,30 | 30,02 | 29,31 | 30,71 | 37M | 5.947 |
| 26/01/2022 | 2,70% | 0,79 | 30,08 | 29,31 | 28,80 | 30,50 | 65M | 8.741 |
| 25/01/2022 | 7,17% | 1,96 | 29,29 | 27,13 | 26,76 | 29,50 | 47M | 7.490 |
| 24/01/2022 | 1,49% | 0,40 | 27,33 | 26,88 | 25,86 | 27,33 | 40M | 6.645 |
| 21/01/2022 | 3,06% | 0,80 | 26,93 | 26,00 | 25,82 | 27,30 | 37M | 4.992 |
| 20/01/2022 | 5,07% | 1,26 | 26,13 | 24,87 | 24,87 | 27,13 | 44M | 7.323 |
| 19/01/2022 | 3,28% | 0,79 | 24,87 | 24,11 | 23,91 | 25,14 | 33M | 6.901 |
| 18/01/2022 | -3,45% | -0,86 | 24,08 | 24,89 | 23,78 | 24,89 | 31M | 7.021 |
| 17/01/2022 | 1,84% | 0,45 | 24,94 | 24,30 | 24,30 | 25,06 | 17M | 3.939 |
| 14/01/2022 | 1,32% | 0,32 | 24,49 | 24,01 | 23,21 | 24,49 | 19M | 5.220 |
| 13/01/2022 | -0,58% | -0,14 | 24,17 | 24,49 | 23,81 | 24,49 | 16M | 4.533 |
| 12/01/2022 | 3,10% | 0,73 | 24,31 | 23,70 | 23,45 | 24,41 | 17M | 5.015 |
| 11/01/2022 | 0,38% | 0,09 | 23,58 | 23,49 | 23,06 | 23,85 | 28M | 6.565 |
| 10/01/2022 | -2,12% | -0,51 | 23,49 | 23,85 | 22,42 | 23,85 | 32M | 10.015 |
| 07/01/2022 | 0,33% | 0,08 | 24,00 | 23,90 | 23,41 | 24,21 | 28M | 6.615 |
| 06/01/2022 | -3,90% | -0,97 | 23,92 | 24,87 | 23,65 | 24,87 | 32M | 6.974 |
| 05/01/2022 | -3,71% | -0,96 | 24,89 | 25,80 | 23,23 | 25,92 | 55M | 8.848 |
| 04/01/2022 | -3,47% | -0,93 | 25,85 | 26,80 | 25,75 | 26,99 | 25M | 6.618 |
| 03/01/2022 | -4,25% | -1,19 | 26,78 | 28,26 | 26,72 | 28,30 | 20M | 4.429 |
| 30/12/2021 | 4,56% | 1,22 | 27,97 | 26,76 | 26,76 | 28,15 | 47M | 5.559 |
| 29/12/2021 | -2,76% | -0,76 | 26,75 | 27,48 | 26,67 | 27,60 | 16M | 4.293 |
| 28/12/2021 | 0,84% | 0,23 | 27,51 | 27,08 | 27,08 | 28,01 | 20M | 4.017 |
| 27/12/2021 | 1,26% | 0,34 | 27,28 | 26,93 | 26,93 | 27,47 | 20M | 4.542 |
| 23/12/2021 | -1,32% | -0,36 | 26,94 | 27,34 | 26,82 | 27,51 | 14M | 3.093 |
| 22/12/2021 | -0,36% | -0,10 | 27,30 | 27,44 | 27,12 | 27,89 | 20M | 4.490 |
| 21/12/2021 | 0,96% | 0,26 | 27,40 | 27,45 | 26,52 | 27,50 | 22M | 4.278 |
| 20/12/2021 | -1,63% | -0,45 | 27,14 | 27,14 | 26,27 | 27,52 | 23M | 4.376 |
| 17/12/2021 | 1,10% | 0,30 | 27,59 | 27,18 | 26,53 | 27,59 | 29M | 5.587 |
| 16/12/2021 | -1,37% | -0,38 | 27,29 | 27,90 | 26,93 | 28,20 | 19M | 4.085 |
| 15/12/2021 | 2,75% | 0,74 | 27,67 | 26,81 | 26,67 | 27,77 | 16M | 3.677 |
| 14/12/2021 | -3,41% | -0,95 | 26,93 | 28,00 | 26,81 | 28,16 | 26M | 5.164 |
| 13/12/2021 | -0,54% | -0,15 | 27,88 | 28,26 | 27,65 | 28,80 | 29M | 5.226 |
| 10/12/2021 | 2,86% | 0,78 | 28,03 | 27,52 | 27,50 | 28,71 | 26M | 5.225 |
| 09/12/2021 | 0,04% | 0,01 | 27,25 | 27,15 | 26,90 | 28,18 | 26M | 5.196 |
| 08/12/2021 | 2,95% | 0,78 | 27,24 | 26,46 | 26,18 | 27,47 | 20M | 4.023 |
| 07/12/2021 | -0,34% | -0,09 | 26,46 | 26,67 | 26,20 | 27,27 | 29M | 5.367 |
| 06/12/2021 | 2,55% | 0,66 | 26,55 | 25,92 | 25,75 | 26,73 | 24M | 5.081 |
| 03/12/2021 | 0,50% | 0,13 | 25,89 | 25,85 | 25,46 | 26,65 | 28M | 5.154 |
| 02/12/2021 | 4,08% | 1,01 | 25,76 | 24,70 | 24,60 | 25,76 | 36M | 6.832 |
| 01/12/2021 | -6,74% | -1,79 | 24,75 | 27,65 | 24,75 | 27,65 | 56M | 8.817 |
| 30/11/2021 | -2,25% | -0,61 | 26,54 | 27,00 | 26,06 | 27,11 | 41M | 7.527 |
| 29/11/2021 | -0,04% | -0,01 | 27,15 | 27,37 | 26,88 | 27,65 | 38M | 7.046 |
| 26/11/2021 | -3,52% | -0,99 | 27,16 | 27,28 | 26,60 | 27,34 | 25M | 4.652 |
| 25/11/2021 | 4,14% | 1,12 | 28,15 | 26,85 | 26,77 | 28,25 | 36M | 5.088 |
| 24/11/2021 | -0,59% | -0,16 | 27,03 | 26,90 | 26,33 | 27,06 | 37M | 6.559 |
| 23/11/2021 | -2,44% | -0,68 | 27,19 | 28,00 | 26,36 | 28,07 | 45M | 6.711 |
| 22/11/2021 | -4,06% | -1,18 | 27,87 | 29,07 | 27,71 | 29,35 | 36M | 6.776 |
| 19/11/2021 | 1,72% | 0,49 | 29,05 | 29,37 | 28,75 | 29,84 | 36M | 6.673 |
| 18/11/2021 | 0,00% | 0,00 | 28,56 | 28,89 | 28,14 | 29,17 | 27M | 5.239 |
| 17/11/2021 | -2,02% | -0,59 | 28,56 | 29,34 | 28,00 | 29,50 | 28M | 5.072 |
| 16/11/2021 | -3,03% | -0,91 | 29,15 | 29,93 | 28,94 | 30,20 | 28M | 6.099 |
| 12/11/2021 | 1,11% | 0,33 | 30,06 | 29,66 | 29,19 | 30,22 | 45M | 5.302 |
| 11/11/2021 | 5,16% | 1,46 | 29,73 | 28,36 | 28,08 | 30,29 | 98M | 9.360 |
| 10/11/2021 | 2,65% | 0,73 | 28,27 | 27,50 | 27,45 | 28,62 | 61M | 5.646 |
| 09/11/2021 | 2,30% | 0,62 | 27,54 | 27,12 | 26,97 | 28,22 | 35M | 6.187 |
| 08/11/2021 | -2,04% | -0,56 | 26,92 | 27,31 | 26,80 | 27,79 | 24M | 5.299 |
| 05/11/2021 | 1,78% | 0,48 | 27,48 | 27,04 | 26,85 | 27,71 | 34M | 6.695 |
| 04/11/2021 | -1,96% | -0,54 | 27,00 | 27,35 | 26,75 | 28,02 | 29M | 5.288 |
| 03/11/2021 | - | - | 27,54 | 26,42 | 26,21 | 27,70 | 39M | 7.681 |
Date,Open,High,Low,Close,Volume
18-May-22,27.91,27.91,26.67,26.83,38930520
17-May-22,27.87,28.14,27.29,27.91,34441328
16-May-22,27.65,27.78,26.93,27.62,42645931
13-May-22,27.33,28.03,27.18,27.58,33600127
12-May-22,26.44,27.52,26.09,27.19,32082429
11-May-22,26.48,26.89,25.90,26.66,37154738
10-May-22,26.66,26.85,25.82,26.49,31963645
09-May-22,26.20,26.78,25.79,26.50,150170468
06-May-22,27.57,27.92,26.53,26.91,65700320
05-May-22,29.14,29.21,27.11,27.67,71051894
04-May-22,28.99,29.50,28.12,29.40,39471460
03-May-22,28.40,29.76,28.08,29.08,64810215
02-May-22,28.39,28.54,27.62,28.40,31623141
29-Apr-22,29.65,29.81,28.20,28.20,25317578
28-Apr-22,29.00,29.53,28.54,29.21,29717018
27-Apr-22,28.66,29.20,28.56,28.73,27643504
26-Apr-22,28.52,28.94,28.08,28.57,33755083
25-Apr-22,28.97,28.97,28.20,28.75,49444071
22-Apr-22,29.70,29.95,28.90,29.18,27134280
20-Apr-22,30.70,30.84,29.91,30.09,39175581
19-Apr-22,29.75,30.57,29.69,30.51,34872873
18-Apr-22,29.70,30.25,29.55,30.10,55050536
14-Apr-22,30.77,30.90,29.95,30.00,36695743
13-Apr-22,31.13,31.40,30.63,30.78,44999230
12-Apr-22,31.20,31.86,30.73,31.16,33247090
11-Apr-22,31.30,31.37,30.72,31.10,36081826
08-Apr-22,31.79,31.79,30.24,31.55,98664110
07-Apr-22,31.88,32.12,31.37,31.70,59184503
06-Apr-22,33.39,33.39,31.40,31.96,97525247
05-Apr-22,34.51,34.66,33.26,33.62,44709144
04-Apr-22,33.71,35.05,33.59,34.49,79322590
01-Apr-22,33.92,34.48,33.29,33.93,58050266
31-Mar-22,33.35,34.21,33.35,33.75,46950408
30-Mar-22,33.95,34.47,33.09,33.71,60842743
29-Mar-22,33.03,34.65,33.03,33.88,80801429
28-Mar-22,33.84,34.17,32.60,32.74,39231330
25-Mar-22,34.00,34.29,33.69,33.87,47296626
24-Mar-22,33.62,34.44,33.21,33.89,31057225
23-Mar-22,33.37,33.77,32.90,33.68,27044923
22-Mar-22,32.93,33.50,32.54,33.50,45890652
21-Mar-22,32.61,33.50,32.15,32.93,60485927
18-Mar-22,32.10,32.91,31.89,32.68,29953802
17-Mar-22,32.55,32.80,31.23,32.29,61857337
16-Mar-22,32.00,32.55,31.75,32.55,40689329
15-Mar-22,30.87,31.90,30.86,31.90,23585510
14-Mar-22,31.20,32.04,30.98,31.17,23837537
11-Mar-22,32.20,32.42,30.88,31.37,37921487
10-Mar-22,32.22,32.69,31.39,32.22,38487563
09-Mar-22,31.80,32.63,31.70,32.60,61572522
08-Mar-22,31.29,31.76,30.62,31.65,32899257
07-Mar-22,32.05,32.05,30.03,31.00,53952896
04-Mar-22,33.20,33.54,31.75,31.87,40637935
03-Mar-22,33.71,34.31,32.72,33.27,37328954
02-Mar-22,33.30,33.85,32.53,33.55,34188747
25-Feb-22,31.85,33.99,31.38,33.36,76422352
24-Feb-22,29.92,32.17,29.41,32.11,60788168
23-Feb-22,31.52,32.11,30.93,31.20,57958517
22-Feb-22,31.16,32.20,31.00,31.41,35113100
21-Feb-22,31.84,31.99,30.44,30.95,28532055
18-Feb-22,32.54,32.66,31.47,31.77,32187918
17-Feb-22,32.52,32.85,32.00,32.52,39054672
16-Feb-22,31.56,32.78,31.30,32.53,95578620
15-Feb-22,30.75,31.78,30.75,31.43,45049158
14-Feb-22,30.17,31.14,29.63,30.61,30088652
11-Feb-22,31.16,31.59,29.76,30.14,43210875
10-Feb-22,30.66,31.66,30.03,31.05,31767959
09-Feb-22,30.41,31.23,30.34,30.58,24322048
08-Feb-22,30.60,30.80,30.12,30.41,20928161
07-Feb-22,30.80,31.28,30.23,30.90,43051037
04-Feb-22,30.10,31.10,29.06,30.84,29524808
03-Feb-22,29.79,30.16,29.09,30.10,32651270
02-Feb-22,30.72,31.11,29.42,29.81,38825177
01-Feb-22,31.29,31.48,30.10,30.72,28828756
31-Jan-22,30.26,31.36,30.26,31.30,33912641
28-Jan-22,30.19,30.77,30.00,30.36,38230563
27-Jan-22,30.02,30.71,29.31,30.30,36974895
26-Jan-22,29.31,30.50,28.80,30.08,65163018
25-Jan-22,27.13,29.50,26.76,29.29,46845290
24-Jan-22,26.88,27.33,25.86,27.33,40475660
21-Jan-22,26.00,27.30,25.82,26.93,37054821
20-Jan-22,24.87,27.13,24.87,26.13,43886172
19-Jan-22,24.11,25.14,23.91,24.87,33417094
18-Jan-22,24.89,24.89,23.78,24.08,31000913
17-Jan-22,24.30,25.06,24.30,24.94,16510318
14-Jan-22,24.01,24.49,23.21,24.49,18706864
13-Jan-22,24.49,24.49,23.81,24.17,16272532
12-Jan-22,23.70,24.41,23.45,24.31,17290237
11-Jan-22,23.49,23.85,23.06,23.58,27746529
10-Jan-22,23.85,23.85,22.42,23.49,32020242
07-Jan-22,23.90,24.21,23.41,24.00,27841943
06-Jan-22,24.87,24.87,23.65,23.92,32450778
05-Jan-22,25.80,25.92,23.23,24.89,54621993
04-Jan-22,26.80,26.99,25.75,25.85,25301017
03-Jan-22,28.26,28.30,26.72,26.78,20317611
30-Dec-21,26.76,28.15,26.76,27.97,46544495
29-Dec-21,27.48,27.60,26.67,26.75,16474937
28-Dec-21,27.08,28.01,27.08,27.51,20287125
27-Dec-21,26.93,27.47,26.93,27.28,20321013
23-Dec-21,27.34,27.51,26.82,26.94,13811295
22-Dec-21,27.44,27.89,27.12,27.30,19605140
21-Dec-21,27.45,27.50,26.52,27.40,22048242
20-Dec-21,27.14,27.52,26.27,27.14,22917710
17-Dec-21,27.18,27.59,26.53,27.59,29144127
16-Dec-21,27.90,28.20,26.93,27.29,19043351
15-Dec-21,26.81,27.77,26.67,27.67,15693538
14-Dec-21,28.00,28.16,26.81,26.93,25691233
13-Dec-21,28.26,28.80,27.65,27.88,29042754
10-Dec-21,27.52,28.71,27.50,28.03,25518456
09-Dec-21,27.15,28.18,26.90,27.25,25897101
08-Dec-21,26.46,27.47,26.18,27.24,19890673
07-Dec-21,26.67,27.27,26.20,26.46,28633698
06-Dec-21,25.92,26.73,25.75,26.55,23582270
03-Dec-21,25.85,26.65,25.46,25.89,27944360
02-Dec-21,24.70,25.76,24.60,25.76,36357126
01-Dec-21,27.65,27.65,24.75,24.75,56287349
30-Nov-21,27.00,27.11,26.06,26.54,40567207
29-Nov-21,27.37,27.65,26.88,27.15,37697011
26-Nov-21,27.28,27.34,26.60,27.16,24707305
25-Nov-21,26.85,28.25,26.77,28.15,35744862
24-Nov-21,26.90,27.06,26.33,27.03,37177809
23-Nov-21,28.00,28.07,26.36,27.19,44710283
22-Nov-21,29.07,29.35,27.71,27.87,35857183
19-Nov-21,29.37,29.84,28.75,29.05,36237887
18-Nov-21,28.89,29.17,28.14,28.56,27439443
17-Nov-21,29.34,29.50,28.00,28.56,27940662
16-Nov-21,29.93,30.20,28.94,29.15,28000684
12-Nov-21,29.66,30.22,29.19,30.06,44653612
11-Nov-21,28.36,30.29,28.08,29.73,98477918
10-Nov-21,27.50,28.62,27.45,28.27,61388310
09-Nov-21,27.12,28.22,26.97,27.54,34941112
08-Nov-21,27.31,27.79,26.80,26.92,23547132
05-Nov-21,27.04,27.71,26.85,27.48,33833383
04-Nov-21,27.35,28.02,26.75,27.00,29033889
03-Nov-21,26.42,27.70,26.21,27.54,38941690
*exoneração de responsabilidade e termos de uso