Cotação atual, histórico e gráfico do papel: IRBR3
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 |
01/12/2023 | 6,20% | 3,13 | 53,63 | 50,74 | 49,89 | 53,63 | 192M | 13.555 |
30/11/2023 | 3,21% | 1,57 | 50,50 | 49,30 | 49,05 | 51,35 | 170M | 10.541 |
29/11/2023 | 0,04% | 0,02 | 48,93 | 49,30 | 48,68 | 49,78 | 92M | 5.564 |
28/11/2023 | 2,47% | 1,18 | 48,91 | 47,85 | 47,06 | 48,95 | 100M | 7.149 |
27/11/2023 | 2,01% | 0,94 | 47,73 | 46,84 | 46,32 | 47,85 | 89M | 6.813 |
24/11/2023 | -1,91% | -0,91 | 46,79 | 47,90 | 45,70 | 47,90 | 100M | 6.689 |
23/11/2023 | 1,90% | 0,89 | 47,70 | 46,90 | 46,40 | 49,20 | 167M | 11.100 |
22/11/2023 | 6,19% | 2,73 | 46,81 | 44,09 | 44,09 | 46,81 | 156M | 11.118 |
21/11/2023 | 1,59% | 0,69 | 44,08 | 42,77 | 42,77 | 44,24 | 72M | 5.923 |
20/11/2023 | 1,14% | 0,49 | 43,39 | 42,99 | 42,60 | 43,50 | 54M | 4.581 |
17/11/2023 | -2,39% | -1,05 | 42,90 | 44,13 | 42,83 | 44,45 | 65M | 5.672 |
|
16/11/2023 | -0,72% | -0,32 | 43,95 | 44,45 | 43,21 | 44,75 | 89M | 7.948 |
14/11/2023 | 1,70% | 0,74 | 44,27 | 43,70 | 43,70 | 45,67 | 104M | 9.003 |
13/11/2023 | -1,36% | -0,60 | 43,53 | 44,03 | 42,95 | 44,65 | 65M | 5.239 |
10/11/2023 | 2,20% | 0,95 | 44,13 | 42,96 | 41,81 | 44,53 | 109M | 7.425 |
09/11/2023 | -0,67% | -0,29 | 43,18 | 43,64 | 42,96 | 44,65 | 64M | 4.901 |
08/11/2023 | 0,88% | 0,38 | 43,47 | 43,18 | 42,18 | 44,02 | 74M | 5.020 |
07/11/2023 | 2,18% | 0,92 | 43,09 | 42,08 | 41,85 | 43,13 | 78M | 6.138 |
06/11/2023 | -0,19% | -0,08 | 42,17 | 42,42 | 41,88 | 42,84 | 42M | 3.743 |
03/11/2023 | 1,71% | 0,71 | 42,25 | 42,07 | 41,39 | 42,85 | 93M | 7.819 |
01/11/2023 | 2,09% | 0,85 | 41,54 | 40,84 | 40,61 | 42,18 | 66M | 5.528 |
31/10/2023 | 0,00% | 0,00 | 40,69 | 40,85 | 40,24 | 41,45 | 55M | 4.419 |
30/10/2023 | -0,42% | -0,17 | 40,69 | 41,02 | 40,16 | 41,69 | 60M | 5.121 |
27/10/2023 | -2,71% | -1,14 | 40,86 | 41,92 | 40,64 | 42,44 | 58M | 5.261 |
26/10/2023 | 6,09% | 2,41 | 42,00 | 39,60 | 39,59 | 42,06 | 88M | 6.597 |
25/10/2023 | -2,10% | -0,85 | 39,59 | 40,60 | 39,01 | 41,05 | 91M | 6.318 |
24/10/2023 | -0,69% | -0,28 | 40,44 | 41,20 | 40,30 | 42,48 | 156M | 10.535 |
23/10/2023 | 0,59% | 0,24 | 40,72 | 40,29 | 39,63 | 41,15 | 75M | 6.070 |
20/10/2023 | 1,45% | 0,58 | 40,48 | 39,76 | 39,70 | 40,55 | 57M | 4.822 |
19/10/2023 | 0,45% | 0,18 | 39,90 | 39,76 | 39,60 | 40,40 | 57M | 4.922 |
18/10/2023 | -0,10% | -0,04 | 39,72 | 39,56 | 39,52 | 40,90 | 80M | 7.133 |
17/10/2023 | -0,80% | -0,32 | 39,76 | 39,86 | 39,43 | 40,54 | 61M | 5.851 |
16/10/2023 | 0,40% | 0,16 | 40,08 | 40,50 | 39,85 | 41,16 | 54M | 4.450 |
13/10/2023 | -2,56% | -1,05 | 39,92 | 40,94 | 39,92 | 41,10 | 87M | 7.402 |
11/10/2023 | -6,89% | -3,03 | 40,97 | 43,94 | 40,69 | 44,63 | 178M | 13.469 |
10/10/2023 | 2,44% | 1,05 | 44,00 | 43,10 | 42,81 | 44,19 | 72M | 6.002 |
09/10/2023 | 1,15% | 0,49 | 42,95 | 41,75 | 40,88 | 43,15 | 72M | 6.498 |
06/10/2023 | -0,59% | -0,25 | 42,46 | 41,94 | 41,04 | 42,74 | 53M | 5.107 |
05/10/2023 | 1,14% | 0,48 | 42,71 | 42,10 | 41,66 | 43,30 | 71M | 5.656 |
04/10/2023 | 3,50% | 1,43 | 42,23 | 41,39 | 40,91 | 42,98 | 81M | 6.357 |
03/10/2023 | -2,09% | -0,87 | 40,80 | 41,22 | 40,63 | 41,93 | 59M | 5.234 |
02/10/2023 | -5,30% | -2,33 | 41,67 | 43,81 | 40,92 | 43,85 | 104M | 7.170 |
29/09/2023 | 5,36% | 2,24 | 44,00 | 42,07 | 42,05 | 44,80 | 143M | 9.374 |
28/09/2023 | 1,83% | 0,75 | 41,76 | 41,17 | 40,22 | 41,76 | 61M | 4.813 |
27/09/2023 | -1,18% | -0,49 | 41,01 | 41,70 | 40,51 | 42,49 | 80M | 5.379 |
26/09/2023 | 0,14% | 0,06 | 41,50 | 41,15 | 41,00 | 41,99 | 58M | 4.889 |
25/09/2023 | 2,35% | 0,95 | 41,44 | 40,36 | 39,93 | 41,69 | 70M | 5.713 |
22/09/2023 | 1,96% | 0,78 | 40,49 | 41,52 | 40,36 | 42,99 | 152M | 10.277 |
21/09/2023 | -1,93% | -0,78 | 39,71 | 40,00 | 38,61 | 40,18 | 69M | 5.993 |
20/09/2023 | 0,75% | 0,30 | 40,49 | 40,35 | 40,23 | 41,60 | 59M | 4.655 |
19/09/2023 | -1,50% | -0,61 | 40,19 | 40,96 | 40,00 | 41,33 | 50M | 4.036 |
18/09/2023 | 0,74% | 0,30 | 40,80 | 40,66 | 40,08 | 42,15 | 85M | 6.849 |
15/09/2023 | -7,24% | -3,16 | 40,50 | 43,84 | 40,50 | 44,37 | 103M | 7.393 |
14/09/2023 | -0,32% | -0,14 | 43,66 | 43,98 | 43,40 | 44,62 | 89M | 4.454 |
13/09/2023 | 2,03% | 0,87 | 43,80 | 42,93 | 42,84 | 44,03 | 55M | 4.101 |
12/09/2023 | 3,07% | 1,28 | 42,93 | 41,71 | 41,67 | 43,60 | 64M | 5.052 |
11/09/2023 | 2,08% | 0,85 | 41,65 | 41,10 | 40,96 | 41,92 | 48M | 4.083 |
08/09/2023 | -1,21% | -0,50 | 40,80 | 41,18 | 40,32 | 41,28 | 46M | 4.329 |
06/09/2023 | -4,49% | -1,94 | 41,30 | 43,36 | 41,06 | 43,46 | 92M | 7.641 |
05/09/2023 | -0,53% | -0,23 | 43,24 | 43,20 | 42,26 | 44,44 | 95M | 7.087 |
04/09/2023 | 3,72% | 1,56 | 43,47 | 42,00 | 41,51 | 43,64 | 85M | 5.793 |
01/09/2023 | -2,44% | -1,05 | 41,91 | 43,13 | 41,35 | 44,22 | 111M | 7.319 |
31/08/2023 | -4,62% | -2,08 | 42,96 | 45,25 | 42,90 | 45,37 | 95M | 7.199 |
30/08/2023 | -5,20% | -2,47 | 45,04 | 47,50 | 44,50 | 48,00 | 140M | 8.877 |
29/08/2023 | 4,07% | 1,86 | 47,51 | 45,64 | 45,57 | 47,67 | 113M | 7.027 |
28/08/2023 | 1,06% | 0,48 | 45,65 | 45,60 | 44,00 | 46,17 | 129M | 8.403 |
25/08/2023 | 0,33% | 0,15 | 45,17 | 44,94 | 44,40 | 45,66 | 90M | 5.300 |
24/08/2023 | 2,02% | 0,89 | 45,02 | 43,87 | 43,35 | 45,74 | 133M | 8.133 |
23/08/2023 | 1,85% | 0,80 | 44,13 | 43,21 | 42,90 | 44,75 | 155M | 9.377 |
22/08/2023 | 9,14% | 3,63 | 43,33 | 39,95 | 39,34 | 43,69 | 235M | 14.267 |
21/08/2023 | -9,24% | -4,04 | 39,70 | 43,70 | 39,46 | 43,80 | 160M | 11.766 |
18/08/2023 | -0,88% | -0,39 | 43,74 | 44,09 | 42,80 | 45,35 | 119M | 8.667 |
17/08/2023 | -0,27% | -0,12 | 44,13 | 45,16 | 43,06 | 45,64 | 198M | 12.357 |
16/08/2023 | 11,86% | 4,69 | 44,25 | 40,06 | 39,80 | 46,60 | 515M | 27.244 |
15/08/2023 | 1,80% | 0,70 | 39,56 | 41,60 | 36,57 | 41,83 | 209M | 15.756 |
14/08/2023 | -0,74% | -0,29 | 38,86 | 39,30 | 38,68 | 39,97 | 49M | 4.182 |
11/08/2023 | 0,18% | 0,07 | 39,15 | 39,20 | 38,68 | 40,10 | 51M | 4.690 |
10/08/2023 | 1,32% | 0,51 | 39,08 | 38,60 | 38,25 | 39,28 | 45M | 3.810 |
09/08/2023 | -0,75% | -0,29 | 38,57 | 39,02 | 38,22 | 39,02 | 32M | 3.761 |
08/08/2023 | -1,62% | -0,64 | 38,86 | 39,28 | 38,46 | 39,30 | 66M | 5.925 |
07/08/2023 | -2,90% | -1,18 | 39,50 | 40,70 | 39,28 | 40,90 | 56M | 4.616 |
04/08/2023 | -1,14% | -0,47 | 40,68 | 41,11 | 40,61 | 41,75 | 49M | 4.344 |
03/08/2023 | 0,56% | 0,23 | 41,15 | 41,09 | 40,95 | 42,30 | 62M | 4.815 |
02/08/2023 | 0,32% | 0,13 | 40,92 | 40,85 | 40,29 | 41,35 | 50M | 4.162 |
01/08/2023 | -0,80% | -0,33 | 40,79 | 41,20 | 40,58 | 41,88 | 50M | 4.666 |
31/07/2023 | 0,10% | 0,04 | 41,12 | 41,13 | 40,23 | 41,54 | 86M | 7.441 |
28/07/2023 | -2,00% | -0,84 | 41,08 | 42,00 | 40,66 | 42,30 | 70M | 5.544 |
27/07/2023 | -2,76% | -1,19 | 41,92 | 43,12 | 41,60 | 43,78 | 84M | 6.750 |
26/07/2023 | 0,51% | 0,22 | 43,11 | 42,56 | 42,39 | 44,20 | 94M | 7.300 |
25/07/2023 | 1,76% | 0,74 | 42,89 | 42,71 | 42,04 | 43,30 | 148M | 9.520 |
24/07/2023 | -14,40% | -7,09 | 42,15 | 45,94 | 41,54 | 46,00 | 396M | 27.497 |
21/07/2023 | 1,88% | 0,91 | 49,24 | 48,37 | 48,34 | 50,88 | 137M | 9.977 |
20/07/2023 | 0,90% | 0,43 | 48,33 | 48,09 | 47,30 | 48,61 | 75M | 5.580 |
19/07/2023 | -2,64% | -1,30 | 47,90 | 49,20 | 47,67 | 49,47 | 102M | 6.378 |
18/07/2023 | -0,61% | -0,30 | 49,20 | 49,55 | 48,26 | 50,20 | 145M | 9.699 |
17/07/2023 | -3,15% | -1,61 | 49,50 | 51,30 | 49,20 | 52,35 | 141M | 10.451 |
14/07/2023 | -2,54% | -1,33 | 51,11 | 52,50 | 50,86 | 53,20 | 156M | 9.638 |
13/07/2023 | -1,56% | -0,83 | 52,44 | 53,38 | 52,06 | 55,45 | 196M | 11.588 |
12/07/2023 | -0,49% | -0,26 | 53,27 | 54,17 | 52,73 | 54,71 | 162M | 9.756 |
11/07/2023 | 4,41% | 2,26 | 53,53 | 51,30 | 50,11 | 54,09 | 237M | 13.908 |
10/07/2023 | -2,08% | -1,09 | 51,27 | 52,41 | 50,92 | 53,77 | 177M | 10.868 |
07/07/2023 | 7,45% | 3,63 | 52,36 | 48,73 | 47,93 | 53,56 | 359M | 17.779 |
06/07/2023 | 5,02% | 2,33 | 48,73 | 46,00 | 45,75 | 49,00 | 229M | 10.575 |
05/07/2023 | 7,13% | 3,09 | 46,40 | 43,13 | 43,01 | 46,50 | 128M | 8.126 |
04/07/2023 | -1,23% | -0,54 | 43,31 | 43,80 | 42,20 | 44,06 | 79M | 5.130 |
03/07/2023 | 0,69% | 0,30 | 43,85 | 43,35 | 43,30 | 44,70 | 74M | 6.953 |
30/06/2023 | -0,23% | -0,10 | 43,55 | 43,73 | 43,11 | 44,49 | 90M | 7.351 |
29/06/2023 | 4,43% | 1,85 | 43,65 | 41,80 | 41,31 | 43,80 | 108M | 6.805 |
28/06/2023 | 1,95% | 0,80 | 41,80 | 41,07 | 40,76 | 42,70 | 89M | 5.682 |
27/06/2023 | 0,02% | 0,01 | 41,00 | 41,46 | 39,91 | 41,90 | 94M | 7.081 |
26/06/2023 | -3,91% | -1,67 | 40,99 | 42,80 | 40,40 | 43,01 | 115M | 8.297 |
23/06/2023 | 7,29% | 2,90 | 42,66 | 39,75 | 39,49 | 43,04 | 234M | 13.662 |
22/06/2023 | -2,09% | -0,85 | 39,76 | 40,37 | 37,91 | 40,45 | 137M | 9.439 |
21/06/2023 | 5,78% | 2,22 | 40,61 | 38,59 | 38,59 | 40,67 | 122M | 7.176 |
20/06/2023 | -1,56% | -0,61 | 38,39 | 39,00 | 38,20 | 39,36 | 65M | 5.046 |
19/06/2023 | 1,30% | 0,50 | 39,00 | 38,50 | 38,29 | 39,69 | 76M | 5.263 |
16/06/2023 | 0,79% | 0,30 | 38,50 | 38,00 | 37,83 | 38,68 | 56M | 5.310 |
15/06/2023 | -0,08% | -0,03 | 38,20 | 38,23 | 37,59 | 38,75 | 71M | 5.100 |
14/06/2023 | 2,36% | 0,88 | 38,23 | 37,60 | 37,33 | 38,95 | 91M | 7.407 |
13/06/2023 | -0,95% | -0,36 | 37,35 | 37,86 | 37,29 | 38,00 | 69M | 4.984 |
12/06/2023 | -0,74% | -0,28 | 37,71 | 38,06 | 37,56 | 38,71 | 82M | 7.176 |
09/06/2023 | -0,78% | -0,30 | 37,99 | 38,64 | 37,12 | 39,28 | 119M | 10.061 |
07/06/2023 | -6,24% | -2,55 | 38,29 | 41,35 | 38,12 | 41,56 | 179M | 12.771 |
06/06/2023 | 4,16% | 1,63 | 40,84 | 39,40 | 39,38 | 41,50 | 142M | 8.537 |
05/06/2023 | 0,67% | 0,26 | 39,21 | 38,95 | 38,25 | 39,56 | 64M | 4.947 |
02/06/2023 | -0,33% | -0,13 | 38,95 | 39,50 | 38,16 | 40,74 | 152M | 10.475 |
01/06/2023 | 2,84% | 1,08 | 39,08 | 38,25 | 37,20 | 39,08 | 88M | 6.666 |
31/05/2023 | -1,83% | -0,71 | 38,00 | 38,74 | 37,12 | 39,60 | 148M | 11.880 |
30/05/2023 | 4,31% | 1,60 | 38,71 | 37,24 | 36,93 | 39,07 | 124M | 8.328 |
29/05/2023 | 1,59% | 0,58 | 37,11 | 36,40 | 36,00 | 37,64 | 55M | 3.939 |
26/05/2023 | 0,66% | 0,24 | 36,53 | 36,69 | 36,05 | 37,10 | 75M | 6.471 |
25/05/2023 | 3,54% | 1,24 | 36,29 | 35,70 | 35,60 | 36,68 | 86M | 7.682 |
24/05/2023 | -0,90% | -0,32 | 35,05 | 35,28 | 34,20 | 36,00 | 88M | 8.385 |
23/05/2023 | - | - | 35,37 | 35,82 | 34,80 | 36,08 | 78M | 6.988 |
Date,Open,High,Low,Close,Volume
01-Dec-23,50.74,53.63,49.89,53.63,192027257
30-Nov-23,49.30,51.35,49.05,50.50,170157662
29-Nov-23,49.30,49.78,48.68,48.93,91650962
28-Nov-23,47.85,48.95,47.06,48.91,99566703
27-Nov-23,46.84,47.85,46.32,47.73,89239659
24-Nov-23,47.90,47.90,45.70,46.79,100220565
23-Nov-23,46.90,49.20,46.40,47.70,166787799
22-Nov-23,44.09,46.81,44.09,46.81,156360952
21-Nov-23,42.77,44.24,42.77,44.08,72086778
20-Nov-23,42.99,43.50,42.60,43.39,54486783
17-Nov-23,44.13,44.45,42.83,42.90,64608855
16-Nov-23,44.45,44.75,43.21,43.95,88913793
14-Nov-23,43.70,45.67,43.70,44.27,103745209
13-Nov-23,44.03,44.65,42.95,43.53,65021031
10-Nov-23,42.96,44.53,41.81,44.13,109258320
09-Nov-23,43.64,44.65,42.96,43.18,63664606
08-Nov-23,43.18,44.02,42.18,43.47,74313928
07-Nov-23,42.08,43.13,41.85,43.09,78411492
06-Nov-23,42.42,42.84,41.88,42.17,41652405
03-Nov-23,42.07,42.85,41.39,42.25,92683597
01-Nov-23,40.84,42.18,40.61,41.54,66207666
31-Oct-23,40.85,41.45,40.24,40.69,55178731
30-Oct-23,41.02,41.69,40.16,40.69,59615857
27-Oct-23,41.92,42.44,40.64,40.86,57503653
26-Oct-23,39.60,42.06,39.59,42.00,88484429
25-Oct-23,40.60,41.05,39.01,39.59,91350804
24-Oct-23,41.20,42.48,40.30,40.44,156019519
23-Oct-23,40.29,41.15,39.63,40.72,75052053
20-Oct-23,39.76,40.55,39.70,40.48,57428863
19-Oct-23,39.76,40.40,39.60,39.90,57210376
18-Oct-23,39.56,40.90,39.52,39.72,79973711
17-Oct-23,39.86,40.54,39.43,39.76,61072917
16-Oct-23,40.50,41.16,39.85,40.08,54109777
13-Oct-23,40.94,41.10,39.92,39.92,87267562
11-Oct-23,43.94,44.63,40.69,40.97,177719102
10-Oct-23,43.10,44.19,42.81,44.00,71928618
09-Oct-23,41.75,43.15,40.88,42.95,72270013
06-Oct-23,41.94,42.74,41.04,42.46,53456190
05-Oct-23,42.10,43.30,41.66,42.71,71344925
04-Oct-23,41.39,42.98,40.91,42.23,81423116
03-Oct-23,41.22,41.93,40.63,40.80,58581644
02-Oct-23,43.81,43.85,40.92,41.67,103665297
29-Sep-23,42.07,44.80,42.05,44.00,142643207
28-Sep-23,41.17,41.76,40.22,41.76,61080997
27-Sep-23,41.70,42.49,40.51,41.01,79581768
26-Sep-23,41.15,41.99,41.00,41.50,57548353
25-Sep-23,40.36,41.69,39.93,41.44,69525379
22-Sep-23,41.52,42.99,40.36,40.49,151505142
21-Sep-23,40.00,40.18,38.61,39.71,69003735
20-Sep-23,40.35,41.60,40.23,40.49,58974602
19-Sep-23,40.96,41.33,40.00,40.19,50470122
18-Sep-23,40.66,42.15,40.08,40.80,84699193
15-Sep-23,43.84,44.37,40.50,40.50,103481191
14-Sep-23,43.98,44.62,43.40,43.66,88847122
13-Sep-23,42.93,44.03,42.84,43.80,55489998
12-Sep-23,41.71,43.60,41.67,42.93,64011668
11-Sep-23,41.10,41.92,40.96,41.65,48237094
08-Sep-23,41.18,41.28,40.32,40.80,46339016
06-Sep-23,43.36,43.46,41.06,41.30,92023780
05-Sep-23,43.20,44.44,42.26,43.24,95328568
04-Sep-23,42.00,43.64,41.51,43.47,84855133
01-Sep-23,43.13,44.22,41.35,41.91,110956187
31-Aug-23,45.25,45.37,42.90,42.96,95467925
30-Aug-23,47.50,48.00,44.50,45.04,140263683
29-Aug-23,45.64,47.67,45.57,47.51,112604382
28-Aug-23,45.60,46.17,44.00,45.65,129315928
25-Aug-23,44.94,45.66,44.40,45.17,90255954
24-Aug-23,43.87,45.74,43.35,45.02,133340542
23-Aug-23,43.21,44.75,42.90,44.13,155259860
22-Aug-23,39.95,43.69,39.34,43.33,234632938
21-Aug-23,43.70,43.80,39.46,39.70,160066544
18-Aug-23,44.09,45.35,42.80,43.74,118958337
17-Aug-23,45.16,45.64,43.06,44.13,198129126
16-Aug-23,40.06,46.60,39.80,44.25,515241317
15-Aug-23,41.60,41.83,36.57,39.56,209351987
14-Aug-23,39.30,39.97,38.68,38.86,48502703
11-Aug-23,39.20,40.10,38.68,39.15,50629114
10-Aug-23,38.60,39.28,38.25,39.08,44876027
09-Aug-23,39.02,39.02,38.22,38.57,32192459
08-Aug-23,39.28,39.30,38.46,38.86,66296722
07-Aug-23,40.70,40.90,39.28,39.50,55796486
04-Aug-23,41.11,41.75,40.61,40.68,48722580
03-Aug-23,41.09,42.30,40.95,41.15,62465559
02-Aug-23,40.85,41.35,40.29,40.92,50065429
01-Aug-23,41.20,41.88,40.58,40.79,49871532
31-Jul-23,41.13,41.54,40.23,41.12,86197830
28-Jul-23,42.00,42.30,40.66,41.08,69748814
27-Jul-23,43.12,43.78,41.60,41.92,84340486
26-Jul-23,42.56,44.20,42.39,43.11,94086633
25-Jul-23,42.71,43.30,42.04,42.89,148172291
24-Jul-23,45.94,46.00,41.54,42.15,396249787
21-Jul-23,48.37,50.88,48.34,49.24,136939383
20-Jul-23,48.09,48.61,47.30,48.33,74922755
19-Jul-23,49.20,49.47,47.67,47.90,101771497
18-Jul-23,49.55,50.20,48.26,49.20,144864145
17-Jul-23,51.30,52.35,49.20,49.50,141272987
14-Jul-23,52.50,53.20,50.86,51.11,156159625
13-Jul-23,53.38,55.45,52.06,52.44,195837474
12-Jul-23,54.17,54.71,52.73,53.27,161783902
11-Jul-23,51.30,54.09,50.11,53.53,236747156
10-Jul-23,52.41,53.77,50.92,51.27,177243894
07-Jul-23,48.73,53.56,47.93,52.36,359428023
06-Jul-23,46.00,49.00,45.75,48.73,228667403
05-Jul-23,43.13,46.50,43.01,46.40,128176083
04-Jul-23,43.80,44.06,42.20,43.31,79120003
03-Jul-23,43.35,44.70,43.30,43.85,74084324
30-Jun-23,43.73,44.49,43.11,43.55,89687809
29-Jun-23,41.80,43.80,41.31,43.65,107958642
28-Jun-23,41.07,42.70,40.76,41.80,88909187
27-Jun-23,41.46,41.90,39.91,41.00,94087603
26-Jun-23,42.80,43.01,40.40,40.99,114664496
23-Jun-23,39.75,43.04,39.49,42.66,234420552
22-Jun-23,40.37,40.45,37.91,39.76,137329215
21-Jun-23,38.59,40.67,38.59,40.61,122006626
20-Jun-23,39.00,39.36,38.20,38.39,65290603
19-Jun-23,38.50,39.69,38.29,39.00,75546311
16-Jun-23,38.00,38.68,37.83,38.50,55710070
15-Jun-23,38.23,38.75,37.59,38.20,70680385
14-Jun-23,37.60,38.95,37.33,38.23,91037301
13-Jun-23,37.86,38.00,37.29,37.35,68680718
12-Jun-23,38.06,38.71,37.56,37.71,81879967
09-Jun-23,38.64,39.28,37.12,37.99,119089978
07-Jun-23,41.35,41.56,38.12,38.29,178841917
06-Jun-23,39.40,41.50,39.38,40.84,141709342
05-Jun-23,38.95,39.56,38.25,39.21,64260194
02-Jun-23,39.50,40.74,38.16,38.95,152336537
01-Jun-23,38.25,39.08,37.20,39.08,87629538
31-May-23,38.74,39.60,37.12,38.00,147780592
30-May-23,37.24,39.07,36.93,38.71,124386515
29-May-23,36.40,37.64,36.00,37.11,55102419
26-May-23,36.69,37.10,36.05,36.53,75258213
25-May-23,35.70,36.68,35.60,36.29,85601055
24-May-23,35.28,36.00,34.20,35.05,88274645
23-May-23,35.82,36.08,34.80,35.37,77942836
*exoneração de responsabilidade e termos de uso