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 |
| 08/12/2023 | 0,00% | 0,00 | 21,81 | 21,74 | 21,72 | 22,15 | 13M | 3.326 |
| 07/12/2023 | 0,23% | 0,05 | 21,81 | 21,96 | 21,76 | 22,22 | 18M | 3.973 |
| 06/12/2023 | -1,09% | -0,24 | 21,76 | 22,02 | 21,75 | 22,44 | 35M | 5.802 |
| 05/12/2023 | 2,42% | 0,52 | 22,00 | 21,49 | 21,36 | 22,00 | 14M | 3.147 |
| 04/12/2023 | -1,10% | -0,24 | 21,48 | 21,69 | 21,10 | 21,93 | 12M | 3.196 |
| 01/12/2023 | -0,82% | -0,18 | 21,72 | 21,80 | 21,25 | 21,91 | 39M | 5.458 |
| 30/11/2023 | 3,25% | 0,69 | 21,90 | 21,21 | 21,04 | 21,90 | 44M | 5.102 |
| 29/11/2023 | -0,05% | -0,01 | 21,21 | 21,33 | 20,88 | 21,37 | 20M | 3.442 |
| 28/11/2023 | 4,53% | 0,92 | 21,22 | 20,32 | 20,32 | 21,34 | 25M | 3.442 |
| 27/11/2023 | 1,25% | 0,25 | 20,30 | 19,98 | 19,63 | 20,30 | 31M | 5.083 |
| 24/11/2023 | -2,39% | -0,49 | 20,05 | 20,50 | 19,89 | 20,50 | 19M | 4.709 |
|
|
| 23/11/2023 | -0,68% | -0,14 | 20,54 | 20,67 | 20,46 | 21,20 | 24M | 3.119 |
| 22/11/2023 | 1,97% | 0,40 | 20,68 | 20,30 | 20,26 | 21,42 | 28M | 5.919 |
| 21/11/2023 | 1,45% | 0,29 | 20,28 | 19,99 | 19,73 | 20,29 | 25M | 4.661 |
| 20/11/2023 | 1,99% | 0,39 | 19,99 | 19,68 | 19,59 | 20,10 | 24M | 5.180 |
| 17/11/2023 | -0,20% | -0,04 | 19,60 | 19,78 | 19,30 | 19,82 | 10M | 2.766 |
| 16/11/2023 | -1,41% | -0,28 | 19,64 | 19,80 | 19,60 | 20,02 | 28M | 5.695 |
| 14/11/2023 | 5,29% | 1,00 | 19,92 | 19,01 | 19,01 | 20,51 | 33M | 7.889 |
| 13/11/2023 | -0,94% | -0,18 | 18,92 | 19,09 | 18,85 | 19,19 | 11M | 3.328 |
| 10/11/2023 | -0,05% | -0,01 | 19,10 | 19,34 | 19,10 | 19,51 | 11M | 3.913 |
| 09/11/2023 | -1,80% | -0,35 | 19,11 | 19,50 | 19,10 | 19,78 | 10M | 2.436 |
| 08/11/2023 | -1,72% | -0,34 | 19,46 | 19,82 | 19,37 | 20,01 | 10M | 2.655 |
| 07/11/2023 | 2,54% | 0,49 | 19,80 | 19,31 | 19,05 | 19,95 | 10M | 2.481 |
| 06/11/2023 | -2,62% | -0,52 | 19,31 | 19,97 | 19,30 | 20,13 | 11M | 2.407 |
| 03/11/2023 | 5,14% | 0,97 | 19,83 | 19,11 | 19,06 | 20,24 | 20M | 5.119 |
| 01/11/2023 | -1,51% | -0,29 | 18,86 | 19,13 | 18,06 | 19,27 | 28M | 6.951 |
| 31/10/2023 | 2,19% | 0,41 | 19,15 | 18,70 | 17,92 | 19,37 | 76M | 12.051 |
| 30/10/2023 | -3,30% | -0,64 | 18,74 | 19,41 | 18,65 | 19,50 | 30M | 6.802 |
| 27/10/2023 | -2,91% | -0,58 | 19,38 | 19,94 | 18,99 | 19,94 | 29M | 6.003 |
| 26/10/2023 | 2,04% | 0,40 | 19,96 | 19,57 | 19,28 | 19,96 | 27M | 5.350 |
| 25/10/2023 | 1,66% | 0,32 | 19,56 | 19,14 | 18,80 | 19,56 | 28M | 6.072 |
| 24/10/2023 | 4,79% | 0,88 | 19,24 | 18,51 | 18,47 | 19,24 | 27M | 6.274 |
| 23/10/2023 | 1,27% | 0,23 | 18,36 | 17,99 | 17,90 | 18,84 | 39M | 8.780 |
| 20/10/2023 | 2,14% | 0,38 | 18,13 | 17,63 | 17,50 | 18,13 | 26M | 6.484 |
| 19/10/2023 | 2,60% | 0,45 | 17,75 | 17,58 | 17,52 | 18,16 | 33M | 7.766 |
| 18/10/2023 | -1,42% | -0,25 | 17,30 | 17,46 | 16,89 | 18,04 | 46M | 12.319 |
| 17/10/2023 | -1,40% | -0,25 | 17,55 | 17,71 | 16,94 | 17,71 | 56M | 10.684 |
| 16/10/2023 | 5,33% | 0,90 | 17,80 | 17,25 | 17,04 | 17,84 | 56M | 10.900 |
| 13/10/2023 | -3,43% | -0,60 | 16,90 | 17,45 | 16,51 | 17,47 | 75M | 16.394 |
| 11/10/2023 | -13,19% | -2,66 | 17,50 | 20,07 | 17,50 | 20,11 | 172M | 20.981 |
| 10/10/2023 | 2,34% | 0,46 | 20,16 | 19,95 | 19,78 | 20,31 | 30M | 4.833 |
| 09/10/2023 | -0,51% | -0,10 | 19,70 | 19,74 | 19,33 | 19,85 | 13M | 3.778 |
| 06/10/2023 | -0,25% | -0,05 | 19,80 | 19,76 | 19,38 | 20,04 | 18M | 3.723 |
| 05/10/2023 | -1,83% | -0,37 | 19,85 | 20,09 | 19,79 | 20,61 | 21M | 3.905 |
| 04/10/2023 | 1,71% | 0,34 | 20,22 | 20,00 | 19,71 | 20,34 | 17M | 3.945 |
| 03/10/2023 | -3,02% | -0,62 | 19,88 | 20,37 | 19,74 | 20,64 | 18M | 4.408 |
| 02/10/2023 | -0,97% | -0,20 | 20,50 | 20,70 | 20,33 | 20,70 | 26M | 3.838 |
| 29/09/2023 | -1,94% | -0,41 | 20,70 | 21,45 | 20,70 | 21,83 | 44M | 6.468 |
| 28/09/2023 | 1,88% | 0,39 | 21,11 | 20,64 | 20,53 | 21,33 | 29M | 4.075 |
| 27/09/2023 | -0,34% | -0,07 | 20,72 | 20,79 | 20,54 | 21,19 | 17M | 3.874 |
| 26/09/2023 | 0,24% | 0,05 | 20,79 | 20,69 | 20,42 | 20,79 | 18M | 4.714 |
| 25/09/2023 | 0,39% | 0,08 | 20,74 | 20,52 | 20,31 | 20,87 | 20M | 4.985 |
| 22/09/2023 | 0,00% | 0,00 | 20,66 | 20,89 | 20,37 | 20,89 | 24M | 4.188 |
| 21/09/2023 | -2,22% | -0,47 | 20,66 | 20,94 | 20,36 | 20,94 | 36M | 6.918 |
| 20/09/2023 | -1,17% | -0,25 | 21,13 | 21,55 | 21,13 | 21,79 | 32M | 5.710 |
| 19/09/2023 | -2,91% | -0,64 | 21,38 | 22,02 | 21,38 | 22,31 | 33M | 4.208 |
| 18/09/2023 | 0,23% | 0,05 | 22,02 | 22,06 | 21,64 | 22,22 | 22M | 3.600 |
| 15/09/2023 | -4,93% | -1,14 | 21,97 | 23,04 | 21,97 | 23,26 | 29M | 4.021 |
| 14/09/2023 | -0,26% | -0,06 | 23,11 | 23,22 | 22,78 | 23,57 | 10M | 2.625 |
| 13/09/2023 | 1,53% | 0,35 | 23,17 | 22,84 | 22,74 | 23,73 | 24M | 4.757 |
| 12/09/2023 | 2,33% | 0,52 | 22,82 | 22,35 | 22,06 | 22,93 | 8M | 1.924 |
| 11/09/2023 | 1,36% | 0,30 | 22,30 | 22,10 | 21,95 | 22,36 | 8M | 2.020 |
| 08/09/2023 | -0,86% | -0,19 | 22,00 | 22,20 | 21,88 | 22,60 | 11M | 2.983 |
| 06/09/2023 | -0,80% | -0,18 | 22,19 | 22,50 | 22,01 | 22,73 | 10M | 2.474 |
| 05/09/2023 | -0,04% | -0,01 | 22,37 | 22,30 | 21,86 | 22,47 | 17M | 4.481 |
| 04/09/2023 | 0,00% | 0,00 | 22,38 | 22,38 | 22,17 | 23,02 | 15M | 4.034 |
| 01/09/2023 | 2,24% | 0,49 | 22,38 | 22,11 | 21,84 | 22,38 | 18M | 2.781 |
| 31/08/2023 | -3,95% | -0,90 | 21,89 | 22,78 | 21,89 | 23,03 | 25M | 5.956 |
| 30/08/2023 | 0,13% | 0,03 | 22,79 | 22,74 | 22,74 | 23,25 | 11M | 2.830 |
| 29/08/2023 | -1,98% | -0,46 | 22,76 | 23,22 | 22,75 | 23,55 | 15M | 3.431 |
| 28/08/2023 | -0,34% | -0,08 | 23,22 | 23,30 | 22,97 | 23,43 | 13M | 3.013 |
| 25/08/2023 | -0,30% | -0,07 | 23,30 | 23,37 | 23,12 | 23,51 | 12M | 3.186 |
| 24/08/2023 | 0,17% | 0,04 | 23,37 | 23,58 | 23,16 | 23,58 | 17M | 3.610 |
| 23/08/2023 | 0,82% | 0,19 | 23,33 | 23,30 | 23,09 | 23,63 | 17M | 4.290 |
| 22/08/2023 | 0,74% | 0,17 | 23,14 | 23,05 | 22,80 | 23,50 | 37M | 4.249 |
| 21/08/2023 | 0,22% | 0,05 | 22,97 | 22,92 | 22,46 | 23,00 | 15M | 3.929 |
| 18/08/2023 | 2,64% | 0,59 | 22,92 | 22,50 | 22,20 | 23,23 | 27M | 6.562 |
| 17/08/2023 | -0,67% | -0,15 | 22,33 | 22,53 | 22,18 | 22,91 | 29M | 4.208 |
| 16/08/2023 | -1,62% | -0,37 | 22,48 | 22,86 | 22,36 | 23,16 | 14M | 3.761 |
| 15/08/2023 | 1,51% | 0,34 | 22,85 | 22,70 | 22,50 | 22,98 | 13M | 3.341 |
| 14/08/2023 | -3,80% | -0,89 | 22,51 | 23,73 | 22,51 | 23,73 | 23M | 4.675 |
| 11/08/2023 | -0,68% | -0,16 | 23,40 | 23,68 | 23,39 | 24,03 | 18M | 3.178 |
| 10/08/2023 | 1,38% | 0,32 | 23,56 | 23,47 | 23,40 | 23,80 | 7M | 1.693 |
| 09/08/2023 | -1,19% | -0,28 | 23,24 | 23,59 | 23,08 | 23,59 | 7M | 1.770 |
| 08/08/2023 | 0,47% | 0,11 | 23,52 | 23,30 | 22,90 | 23,84 | 11M | 2.509 |
| 07/08/2023 | -1,47% | -0,35 | 23,41 | 23,90 | 23,32 | 23,92 | 16M | 3.550 |
| 04/08/2023 | 1,54% | 0,36 | 23,76 | 23,26 | 23,26 | 24,02 | 21M | 5.321 |
| 03/08/2023 | -0,43% | -0,10 | 23,40 | 23,70 | 23,31 | 24,12 | 22M | 3.595 |
| 02/08/2023 | -2,37% | -0,57 | 23,50 | 23,92 | 23,40 | 24,05 | 19M | 3.280 |
| 01/08/2023 | 1,26% | 0,30 | 24,07 | 23,62 | 23,41 | 24,78 | 60M | 9.155 |
| 31/07/2023 | 4,71% | 1,07 | 23,77 | 22,95 | 22,45 | 23,77 | 89M | 11.813 |
| 28/07/2023 | -9,92% | -2,50 | 22,70 | 23,25 | 22,09 | 24,07 | 276M | 28.370 |
| 27/07/2023 | 1,53% | 0,38 | 25,20 | 25,23 | 24,81 | 25,86 | 82M | 9.435 |
| 26/07/2023 | 3,24% | 0,78 | 24,82 | 24,04 | 23,96 | 25,35 | 47M | 9.762 |
| 25/07/2023 | 0,17% | 0,04 | 24,04 | 24,20 | 24,04 | 24,76 | 20M | 3.723 |
| 24/07/2023 | 0,21% | 0,05 | 24,00 | 24,02 | 23,77 | 24,29 | 12M | 3.107 |
| 21/07/2023 | 3,99% | 0,92 | 23,95 | 23,15 | 23,04 | 24,06 | 27M | 4.464 |
| 20/07/2023 | 2,04% | 0,46 | 23,03 | 22,67 | 22,47 | 23,15 | 31M | 5.894 |
| 19/07/2023 | -4,97% | -1,18 | 22,57 | 23,90 | 22,57 | 23,90 | 67M | 7.604 |
| 18/07/2023 | 0,34% | 0,08 | 23,75 | 23,77 | 23,48 | 24,12 | 14M | 2.954 |
| 17/07/2023 | 0,94% | 0,22 | 23,67 | 23,47 | 23,25 | 23,83 | 16M | 3.887 |
| 14/07/2023 | -1,22% | -0,29 | 23,45 | 23,90 | 23,05 | 23,96 | 46M | 8.321 |
| 13/07/2023 | -1,37% | -0,33 | 23,74 | 24,32 | 23,64 | 24,37 | 24M | 4.356 |
| 12/07/2023 | -0,50% | -0,12 | 24,07 | 24,70 | 23,95 | 24,70 | 14M | 3.468 |
| 11/07/2023 | -0,62% | -0,15 | 24,19 | 24,38 | 24,01 | 24,54 | 12M | 2.978 |
| 10/07/2023 | -0,65% | -0,16 | 24,34 | 24,51 | 24,15 | 24,76 | 12M | 1.865 |
| 07/07/2023 | 0,20% | 0,05 | 24,50 | 24,47 | 24,43 | 25,00 | 25M | 3.886 |
| 06/07/2023 | -1,57% | -0,39 | 24,45 | 24,70 | 24,39 | 25,03 | 36M | 4.747 |
| 05/07/2023 | -2,32% | -0,59 | 24,84 | 25,24 | 24,52 | 25,37 | 120M | 15.512 |
| 04/07/2023 | -1,66% | -0,43 | 25,43 | 25,64 | 25,25 | 26,13 | 52M | 5.007 |
| 03/07/2023 | -0,12% | -0,03 | 25,86 | 25,92 | 25,77 | 26,61 | 64M | 7.775 |
| 30/06/2023 | 1,77% | 0,45 | 25,89 | 25,73 | 25,64 | 26,53 | 67M | 8.011 |
| 29/06/2023 | 3,16% | 0,78 | 25,44 | 24,67 | 24,59 | 25,58 | 21M | 3.566 |
| 28/06/2023 | 2,07% | 0,50 | 24,66 | 24,16 | 23,81 | 25,04 | 26M | 6.525 |
| 27/06/2023 | -0,21% | -0,05 | 24,16 | 24,31 | 23,85 | 24,46 | 32M | 6.543 |
| 26/06/2023 | -2,06% | -0,51 | 24,21 | 24,70 | 23,33 | 24,70 | 80M | 15.130 |
| 23/06/2023 | -0,04% | -0,01 | 24,72 | 24,75 | 24,45 | 25,24 | 31M | 5.715 |
| 22/06/2023 | -3,17% | -0,81 | 24,73 | 25,38 | 24,12 | 25,38 | 79M | 12.914 |
| 21/06/2023 | -0,82% | -0,21 | 25,54 | 25,88 | 25,00 | 25,89 | 61M | 8.543 |
| 20/06/2023 | -0,58% | -0,15 | 25,75 | 25,93 | 25,48 | 26,34 | 41M | 7.206 |
| 19/06/2023 | -0,96% | -0,25 | 25,90 | 26,05 | 25,46 | 26,23 | 37M | 7.274 |
| 16/06/2023 | -3,11% | -0,84 | 26,15 | 26,98 | 25,84 | 26,98 | 73M | 9.480 |
| 15/06/2023 | -3,26% | -0,91 | 26,99 | 28,18 | 26,43 | 28,56 | 370M | 12.339 |
| 14/06/2023 | 3,64% | 0,98 | 27,90 | 26,91 | 26,91 | 28,29 | 42M | 4.193 |
| 13/06/2023 | -2,00% | -0,55 | 26,92 | 27,60 | 26,82 | 27,82 | 17M | 3.685 |
| 12/06/2023 | -0,79% | -0,22 | 27,47 | 27,95 | 27,28 | 27,95 | 24M | 2.870 |
| 09/06/2023 | 2,03% | 0,55 | 27,69 | 27,41 | 27,29 | 28,14 | 20M | 4.580 |
| 07/06/2023 | 3,79% | 0,99 | 27,14 | 26,38 | 26,20 | 27,47 | 36M | 6.915 |
| 06/06/2023 | 3,20% | 0,81 | 26,15 | 25,55 | 25,25 | 26,24 | 25M | 6.153 |
| 05/06/2023 | 0,32% | 0,08 | 25,34 | 25,30 | 24,56 | 25,48 | 33M | 7.570 |
| 02/06/2023 | -2,09% | -0,54 | 25,26 | 26,38 | 25,10 | 26,38 | 117M | 11.665 |
| 01/06/2023 | 2,42% | 0,61 | 25,80 | 25,22 | 24,81 | 25,88 | 37M | 6.709 |
| 31/05/2023 | -1,18% | -0,30 | 25,19 | 25,31 | 24,71 | 25,49 | 21M | 4.661 |
| 30/05/2023 | - | - | 25,49 | 26,21 | 25,28 | 26,40 | 25M | 5.989 |
Date,Open,High,Low,Close,Volume
08-Dec-23,21.74,22.15,21.72,21.81,12867885
07-Dec-23,21.96,22.22,21.76,21.81,18138198
06-Dec-23,22.02,22.44,21.75,21.76,35368541
05-Dec-23,21.49,22.00,21.36,22.00,14488653
04-Dec-23,21.69,21.93,21.10,21.48,12310277
01-Dec-23,21.80,21.91,21.25,21.72,38819458
30-Nov-23,21.21,21.90,21.04,21.90,44336048
29-Nov-23,21.33,21.37,20.88,21.21,19929228
28-Nov-23,20.32,21.34,20.32,21.22,25093763
27-Nov-23,19.98,20.30,19.63,20.30,31468229
24-Nov-23,20.50,20.50,19.89,20.05,18554803
23-Nov-23,20.67,21.20,20.46,20.54,23544417
22-Nov-23,20.30,21.42,20.26,20.68,28414490
21-Nov-23,19.99,20.29,19.73,20.28,24813808
20-Nov-23,19.68,20.10,19.59,19.99,24241792
17-Nov-23,19.78,19.82,19.30,19.60,9708255
16-Nov-23,19.80,20.02,19.60,19.64,27927535
14-Nov-23,19.01,20.51,19.01,19.92,33373133
13-Nov-23,19.09,19.19,18.85,18.92,10747321
10-Nov-23,19.34,19.51,19.10,19.10,10859006
09-Nov-23,19.50,19.78,19.10,19.11,10314667
08-Nov-23,19.82,20.01,19.37,19.46,10299578
07-Nov-23,19.31,19.95,19.05,19.80,9988745
06-Nov-23,19.97,20.13,19.30,19.31,10703443
03-Nov-23,19.11,20.24,19.06,19.83,19683634
01-Nov-23,19.13,19.27,18.06,18.86,28494037
31-Oct-23,18.70,19.37,17.92,19.15,76368898
30-Oct-23,19.41,19.50,18.65,18.74,29832969
27-Oct-23,19.94,19.94,18.99,19.38,29093400
26-Oct-23,19.57,19.96,19.28,19.96,26781040
25-Oct-23,19.14,19.56,18.80,19.56,28292009
24-Oct-23,18.51,19.24,18.47,19.24,27484176
23-Oct-23,17.99,18.84,17.90,18.36,38957926
20-Oct-23,17.63,18.13,17.50,18.13,25679387
19-Oct-23,17.58,18.16,17.52,17.75,33448624
18-Oct-23,17.46,18.04,16.89,17.30,45797095
17-Oct-23,17.71,17.71,16.94,17.55,55584059
16-Oct-23,17.25,17.84,17.04,17.80,55517441
13-Oct-23,17.45,17.47,16.51,16.90,74739211
11-Oct-23,20.07,20.11,17.50,17.50,172170173
10-Oct-23,19.95,20.31,19.78,20.16,29965867
09-Oct-23,19.74,19.85,19.33,19.70,13296177
06-Oct-23,19.76,20.04,19.38,19.80,17695847
05-Oct-23,20.09,20.61,19.79,19.85,21405884
04-Oct-23,20.00,20.34,19.71,20.22,17336637
03-Oct-23,20.37,20.64,19.74,19.88,17945682
02-Oct-23,20.70,20.70,20.33,20.50,26026306
29-Sep-23,21.45,21.83,20.70,20.70,43730404
28-Sep-23,20.64,21.33,20.53,21.11,28602261
27-Sep-23,20.79,21.19,20.54,20.72,16787326
26-Sep-23,20.69,20.79,20.42,20.79,17639736
25-Sep-23,20.52,20.87,20.31,20.74,20237328
22-Sep-23,20.89,20.89,20.37,20.66,24420524
21-Sep-23,20.94,20.94,20.36,20.66,36107263
20-Sep-23,21.55,21.79,21.13,21.13,32311833
19-Sep-23,22.02,22.31,21.38,21.38,32501471
18-Sep-23,22.06,22.22,21.64,22.02,21690839
15-Sep-23,23.04,23.26,21.97,21.97,28973282
14-Sep-23,23.22,23.57,22.78,23.11,10327158
13-Sep-23,22.84,23.73,22.74,23.17,24081699
12-Sep-23,22.35,22.93,22.06,22.82,8206649
11-Sep-23,22.10,22.36,21.95,22.30,8009023
08-Sep-23,22.20,22.60,21.88,22.00,10714018
06-Sep-23,22.50,22.73,22.01,22.19,10195997
05-Sep-23,22.30,22.47,21.86,22.37,17293987
04-Sep-23,22.38,23.02,22.17,22.38,15022326
01-Sep-23,22.11,22.38,21.84,22.38,18078439
31-Aug-23,22.78,23.03,21.89,21.89,24946751
30-Aug-23,22.74,23.25,22.74,22.79,11306680
29-Aug-23,23.22,23.55,22.75,22.76,14806022
28-Aug-23,23.30,23.43,22.97,23.22,12990204
25-Aug-23,23.37,23.51,23.12,23.30,12350235
24-Aug-23,23.58,23.58,23.16,23.37,17212360
23-Aug-23,23.30,23.63,23.09,23.33,17270970
22-Aug-23,23.05,23.50,22.80,23.14,36897773
21-Aug-23,22.92,23.00,22.46,22.97,14855570
18-Aug-23,22.50,23.23,22.20,22.92,26701253
17-Aug-23,22.53,22.91,22.18,22.33,28661128
16-Aug-23,22.86,23.16,22.36,22.48,13726481
15-Aug-23,22.70,22.98,22.50,22.85,13332365
14-Aug-23,23.73,23.73,22.51,22.51,22671903
11-Aug-23,23.68,24.03,23.39,23.40,17540622
10-Aug-23,23.47,23.80,23.40,23.56,7303702
09-Aug-23,23.59,23.59,23.08,23.24,7150456
08-Aug-23,23.30,23.84,22.90,23.52,11045609
07-Aug-23,23.90,23.92,23.32,23.41,15863039
04-Aug-23,23.26,24.02,23.26,23.76,20664132
03-Aug-23,23.70,24.12,23.31,23.40,22465727
02-Aug-23,23.92,24.05,23.40,23.50,18541052
01-Aug-23,23.62,24.78,23.41,24.07,59825372
31-Jul-23,22.95,23.77,22.45,23.77,89290820
28-Jul-23,23.25,24.07,22.09,22.70,276089408
27-Jul-23,25.23,25.86,24.81,25.20,81567931
26-Jul-23,24.04,25.35,23.96,24.82,47460582
25-Jul-23,24.20,24.76,24.04,24.04,19901663
24-Jul-23,24.02,24.29,23.77,24.00,11938680
21-Jul-23,23.15,24.06,23.04,23.95,26815106
20-Jul-23,22.67,23.15,22.47,23.03,30844063
19-Jul-23,23.90,23.90,22.57,22.57,66621784
18-Jul-23,23.77,24.12,23.48,23.75,14230094
17-Jul-23,23.47,23.83,23.25,23.67,15700692
14-Jul-23,23.90,23.96,23.05,23.45,46231578
13-Jul-23,24.32,24.37,23.64,23.74,23889059
12-Jul-23,24.70,24.70,23.95,24.07,14379573
11-Jul-23,24.38,24.54,24.01,24.19,12253753
10-Jul-23,24.51,24.76,24.15,24.34,12258011
07-Jul-23,24.47,25.00,24.43,24.50,24850957
06-Jul-23,24.70,25.03,24.39,24.45,35892462
05-Jul-23,25.24,25.37,24.52,24.84,119543012
04-Jul-23,25.64,26.13,25.25,25.43,51543239
03-Jul-23,25.92,26.61,25.77,25.86,64011624
30-Jun-23,25.73,26.53,25.64,25.89,66885130
29-Jun-23,24.67,25.58,24.59,25.44,20658031
28-Jun-23,24.16,25.04,23.81,24.66,26283567
27-Jun-23,24.31,24.46,23.85,24.16,32498789
26-Jun-23,24.70,24.70,23.33,24.21,80310382
23-Jun-23,24.75,25.24,24.45,24.72,31341730
22-Jun-23,25.38,25.38,24.12,24.73,78785453
21-Jun-23,25.88,25.89,25.00,25.54,60660673
20-Jun-23,25.93,26.34,25.48,25.75,41258923
19-Jun-23,26.05,26.23,25.46,25.90,36721639
16-Jun-23,26.98,26.98,25.84,26.15,72751225
15-Jun-23,28.18,28.56,26.43,26.99,370405768
14-Jun-23,26.91,28.29,26.91,27.90,41522456
13-Jun-23,27.60,27.82,26.82,26.92,17122412
12-Jun-23,27.95,27.95,27.28,27.47,24069922
09-Jun-23,27.41,28.14,27.29,27.69,19732204
07-Jun-23,26.38,27.47,26.20,27.14,35687794
06-Jun-23,25.55,26.24,25.25,26.15,25194385
05-Jun-23,25.30,25.48,24.56,25.34,33393476
02-Jun-23,26.38,26.38,25.10,25.26,116840537
01-Jun-23,25.22,25.88,24.81,25.80,37402962
31-May-23,25.31,25.49,24.71,25.19,20915830
30-May-23,26.21,26.40,25.28,25.49,25392492
*exoneração de responsabilidade e termos de uso