Cotação atual, histórico e gráfico do papel: ITRI11
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 |
| 29/04/2025 | 2,05% | 1,62 | 80,62 | 80,00 | 79,01 | 80,97 | 761K | 863 |
| 28/04/2025 | 1,65% | 1,28 | 79,00 | 77,95 | 77,95 | 80,00 | 1M | 2.342 |
| 25/04/2025 | -0,59% | -0,46 | 77,72 | 78,54 | 76,80 | 79,74 | 2M | 4.081 |
| 24/04/2025 | 0,86% | 0,67 | 78,18 | 77,54 | 77,53 | 78,98 | 654K | 1.796 |
| 23/04/2025 | 0,57% | 0,44 | 77,51 | 77,34 | 76,81 | 77,80 | 629K | 883 |
| 22/04/2025 | 1,94% | 1,47 | 77,07 | 76,20 | 76,02 | 77,83 | 2M | 3.125 |
| 17/04/2025 | -0,57% | -0,43 | 75,60 | 76,03 | 75,30 | 76,20 | 763K | 823 |
|
|
| 16/04/2025 | 0,57% | 0,43 | 76,03 | 76,20 | 75,17 | 76,20 | 833K | 790 |
| 15/04/2025 | 1,48% | 1,10 | 75,60 | 74,68 | 74,68 | 77,40 | 861K | 713 |
| 14/04/2025 | 1,85% | 1,35 | 74,50 | 74,51 | 74,36 | 75,60 | 1M | 2.217 |
| 11/04/2025 | -1,15% | -0,85 | 73,15 | 74,00 | 73,07 | 74,50 | 572K | 1.058 |
| 10/04/2025 | 0,08% | 0,06 | 74,00 | 73,26 | 73,26 | 74,00 | 498K | 1.252 |
| 09/04/2025 | -0,07% | -0,05 | 73,94 | 73,99 | 72,14 | 73,99 | 973K | 1.416 |
| 08/04/2025 | 0,58% | 0,43 | 73,99 | 73,56 | 73,45 | 74,73 | 823K | 1.518 |
| 07/04/2025 | -1,46% | -1,09 | 73,56 | 74,40 | 72,91 | 74,85 | 1M | 1.831 |
| 04/04/2025 | -1,03% | -0,78 | 74,65 | 75,43 | 74,40 | 77,09 | 902K | 1.146 |
| 03/04/2025 | 0,35% | 0,26 | 75,43 | 75,64 | 75,28 | 75,79 | 183K | 317 |
| 02/04/2025 | -0,82% | -0,62 | 75,17 | 75,12 | 75,12 | 75,99 | 822K | 1.567 |
| 01/04/2025 | -1,17% | -0,90 | 75,79 | 79,56 | 75,36 | 79,56 | 642K | 381 |
| 31/03/2025 | -0,23% | -0,18 | 76,69 | 76,76 | 75,38 | 77,45 | 761K | 1.083 |
| 28/03/2025 | -0,16% | -0,12 | 76,87 | 76,99 | 75,62 | 77,50 | 1M | 1.647 |
| 27/03/2025 | 1,96% | 1,48 | 76,99 | 75,25 | 75,25 | 77,48 | 1M | 2.685 |
| 26/03/2025 | 0,36% | 0,27 | 75,51 | 76,11 | 75,27 | 77,01 | 827K | 666 |
| 25/03/2025 | 0,93% | 0,69 | 75,24 | 75,30 | 74,70 | 76,24 | 671K | 710 |
| 24/03/2025 | -0,75% | -0,56 | 74,55 | 76,63 | 74,05 | 77,13 | 2M | 4.779 |
| 21/03/2025 | -0,03% | -0,02 | 75,11 | 75,14 | 75,10 | 77,02 | 953K | 939 |
| 20/03/2025 | -0,12% | -0,09 | 75,13 | 75,24 | 75,11 | 75,83 | 754K | 1.357 |
| 19/03/2025 | 0,29% | 0,22 | 75,22 | 75,00 | 74,97 | 75,95 | 725K | 903 |
| 18/03/2025 | 0,00% | 0,00 | 75,00 | 74,99 | 74,97 | 76,13 | 2M | 1.322 |
| 17/03/2025 | 0,13% | 0,10 | 75,00 | 74,88 | 74,24 | 75,99 | 1M | 1.631 |
| 14/03/2025 | 2,60% | 1,90 | 74,90 | 73,39 | 73,06 | 74,90 | 1M | 1.258 |
| 13/03/2025 | 0,59% | 0,43 | 73,00 | 72,57 | 72,12 | 74,33 | 2M | 845 |
| 12/03/2025 | 1,07% | 0,77 | 72,57 | 71,85 | 71,85 | 72,66 | 816K | 490 |
| 11/03/2025 | -0,42% | -0,30 | 71,80 | 72,15 | 71,80 | 73,55 | 1M | 2.689 |
| 10/03/2025 | -0,98% | -0,71 | 72,10 | 72,83 | 71,75 | 73,40 | 1M | 2.416 |
| 07/03/2025 | 2,48% | 1,76 | 72,81 | 71,10 | 69,50 | 72,97 | 5M | 6.371 |
| 06/03/2025 | 1,24% | 0,87 | 71,05 | 70,19 | 70,01 | 71,75 | 2M | 1.237 |
| 05/03/2025 | -2,66% | -1,92 | 70,18 | 71,00 | 69,65 | 71,00 | 888K | 976 |
| 28/02/2025 | -0,26% | -0,19 | 72,10 | 72,29 | 71,30 | 73,38 | 2M | 1.657 |
| 27/02/2025 | 0,77% | 0,55 | 72,29 | 71,73 | 71,01 | 72,39 | 1M | 1.641 |
| 26/02/2025 | 1,00% | 0,71 | 71,74 | 71,03 | 71,03 | 72,32 | 2M | 1.830 |
| 25/02/2025 | 1,49% | 1,04 | 71,03 | 70,04 | 70,03 | 72,14 | 2M | 3.134 |
| 24/02/2025 | 1,29% | 0,89 | 69,99 | 69,15 | 69,15 | 70,11 | 3M | 5.188 |
| 21/02/2025 | 0,49% | 0,34 | 69,10 | 68,76 | 68,74 | 69,98 | 2M | 2.729 |
| 20/02/2025 | -0,12% | -0,08 | 68,76 | 69,56 | 68,00 | 69,72 | 1M | 1.506 |
| 19/02/2025 | 0,64% | 0,44 | 68,84 | 68,41 | 68,30 | 69,99 | 2M | 2.124 |
| 18/02/2025 | 1,48% | 1,00 | 68,40 | 67,45 | 67,45 | 69,73 | 973K | 1.887 |
| 17/02/2025 | 1,09% | 0,73 | 67,40 | 67,00 | 67,00 | 67,79 | 1M | 4.687 |
| 14/02/2025 | 1,48% | 0,97 | 66,67 | 65,70 | 65,70 | 66,98 | 1M | 1.461 |
| 13/02/2025 | -0,77% | -0,51 | 65,70 | 66,21 | 65,70 | 66,37 | 2M | 5.005 |
| 12/02/2025 | 0,52% | 0,34 | 66,21 | 66,44 | 65,40 | 67,55 | 927K | 1.351 |
| 11/02/2025 | -0,06% | -0,04 | 65,87 | 65,92 | 65,70 | 66,45 | 2M | 1.379 |
| 10/02/2025 | 1,26% | 0,82 | 65,91 | 66,15 | 65,52 | 66,93 | 2M | 1.568 |
| 07/02/2025 | 0,14% | 0,09 | 65,09 | 64,90 | 64,50 | 65,52 | 2M | 2.989 |
| 06/02/2025 | -0,26% | -0,17 | 65,00 | 65,17 | 64,50 | 65,52 | 2M | 800 |
| 05/02/2025 | -0,24% | -0,16 | 65,17 | 65,33 | 64,62 | 65,33 | 1M | 1.655 |
| 04/02/2025 | -0,41% | -0,27 | 65,33 | 65,63 | 64,80 | 66,12 | 3M | 2.127 |
| 03/02/2025 | -3,53% | -2,40 | 65,60 | 66,70 | 65,50 | 66,70 | 1M | 1.641 |
| 31/01/2025 | 1,67% | 1,12 | 68,00 | 67,00 | 66,00 | 68,00 | 2M | 1.680 |
| 30/01/2025 | 1,41% | 0,93 | 66,88 | 65,96 | 65,69 | 66,89 | 1M | 837 |
| 29/01/2025 | -0,66% | -0,44 | 65,95 | 66,23 | 65,59 | 66,43 | 1M | 1.646 |
| 28/01/2025 | -1,64% | -1,11 | 66,39 | 67,50 | 66,04 | 67,50 | 2M | 1.148 |
| 27/01/2025 | 2,27% | 1,50 | 67,50 | 67,00 | 66,01 | 67,62 | 2M | 4.629 |
| 24/01/2025 | 1,60% | 1,04 | 66,00 | 64,96 | 64,95 | 67,00 | 1M | 4.475 |
| 23/01/2025 | -1,28% | -0,84 | 64,96 | 66,11 | 64,60 | 66,12 | 1M | 2.223 |
| 22/01/2025 | -0,75% | -0,50 | 65,80 | 66,12 | 65,54 | 66,50 | 2M | 847 |
| 21/01/2025 | -0,61% | -0,41 | 66,30 | 66,52 | 66,15 | 66,71 | 869K | 967 |
| 20/01/2025 | 0,09% | 0,06 | 66,71 | 66,65 | 66,26 | 67,38 | 1M | 2.518 |
| 17/01/2025 | 0,35% | 0,23 | 66,65 | 66,12 | 65,99 | 67,11 | 2M | 2.795 |
| 16/01/2025 | 0,02% | 0,01 | 66,42 | 66,65 | 66,18 | 67,66 | 1M | 685 |
| 15/01/2025 | 0,44% | 0,29 | 66,41 | 66,12 | 66,12 | 67,67 | 1M | 810 |
| 14/01/2025 | -1,49% | -1,00 | 66,12 | 67,12 | 65,62 | 67,12 | 1M | 1.188 |
| 13/01/2025 | 0,74% | 0,49 | 67,12 | 66,92 | 66,85 | 68,01 | 2M | 2.003 |
| 10/01/2025 | -0,92% | -0,62 | 66,63 | 67,25 | 66,35 | 67,48 | 970K | 1.837 |
| 09/01/2025 | -1,41% | -0,96 | 67,25 | 68,21 | 66,27 | 69,00 | 3M | 3.566 |
| 08/01/2025 | -2,45% | -1,71 | 68,21 | 69,72 | 68,11 | 70,14 | 2M | 744 |
| 07/01/2025 | -0,16% | -0,11 | 69,92 | 69,69 | 69,69 | 70,98 | 999K | 2.665 |
| 06/01/2025 | -0,17% | -0,12 | 70,03 | 70,15 | 69,20 | 70,40 | 1M | 1.194 |
| 03/01/2025 | 0,50% | 0,35 | 70,15 | 69,80 | 69,06 | 71,41 | 808K | 2.121 |
| 02/01/2025 | -3,26% | -2,35 | 69,80 | 71,15 | 68,30 | 71,15 | 1M | 1.313 |
| 30/12/2024 | -1,11% | -0,81 | 72,15 | 73,65 | 72,02 | 73,93 | 749K | 409 |
| 27/12/2024 | 1,16% | 0,84 | 72,96 | 72,00 | 71,95 | 73,98 | 2M | 3.927 |
| 26/12/2024 | 1,58% | 1,12 | 72,12 | 71,00 | 70,39 | 72,36 | 2M | 1.763 |
| 23/12/2024 | 3,59% | 2,46 | 71,00 | 68,96 | 68,89 | 71,67 | 3M | 2.277 |
| 20/12/2024 | 0,57% | 0,39 | 68,54 | 68,15 | 68,02 | 69,35 | 2M | 2.889 |
| 19/12/2024 | 0,74% | 0,50 | 68,15 | 67,65 | 67,55 | 69,65 | 2M | 5.646 |
| 18/12/2024 | -0,44% | -0,30 | 67,65 | 67,95 | 67,55 | 68,24 | 1M | 913 |
| 17/12/2024 | -1,38% | -0,95 | 67,95 | 68,01 | 67,54 | 69,37 | 2M | 1.501 |
| 16/12/2024 | 0,95% | 0,65 | 68,90 | 68,71 | 67,50 | 69,50 | 3M | 1.842 |
| 13/12/2024 | 0,93% | 0,63 | 68,25 | 67,23 | 67,06 | 68,50 | 2M | 2.041 |
| 12/12/2024 | -1,90% | -1,31 | 67,62 | 68,48 | 66,06 | 68,74 | 3M | 1.841 |
| 11/12/2024 | -0,68% | -0,47 | 68,93 | 69,40 | 68,08 | 69,40 | 3M | 2.884 |
| 10/12/2024 | -2,20% | -1,56 | 69,40 | 70,96 | 68,85 | 71,44 | 3M | 1.575 |
| 09/12/2024 | -0,43% | -0,31 | 70,96 | 71,26 | 70,02 | 71,52 | 3M | 966 |
| 06/12/2024 | -0,15% | -0,11 | 71,27 | 70,40 | 70,34 | 72,37 | 4M | 4.545 |
| 05/12/2024 | -2,75% | -2,02 | 71,38 | 72,61 | 70,60 | 73,37 | 4M | 3.415 |
| 04/12/2024 | -3,65% | -2,78 | 73,40 | 75,65 | 72,54 | 76,11 | 4M | 2.326 |
| 03/12/2024 | -2,33% | -1,82 | 76,18 | 78,00 | 75,51 | 78,00 | 3M | 4.093 |
| 02/12/2024 | -2,45% | -1,96 | 78,00 | 79,00 | 77,20 | 79,16 | 2M | 884 |
| 29/11/2024 | -0,01% | -0,01 | 79,96 | 79,79 | 78,80 | 80,18 | 2M | 1.729 |
| 28/11/2024 | -1,27% | -1,03 | 79,97 | 80,95 | 79,62 | 80,96 | 2M | 2.535 |
| 27/11/2024 | 0,14% | 0,11 | 81,00 | 80,67 | 80,10 | 81,00 | 2M | 3.498 |
| 26/11/2024 | -0,01% | -0,01 | 80,89 | 80,90 | 80,40 | 81,00 | 2M | 2.021 |
| 25/11/2024 | -0,12% | -0,10 | 80,90 | 81,00 | 80,72 | 81,50 | 3M | 4.886 |
| 22/11/2024 | 0,66% | 0,53 | 81,00 | 81,48 | 80,53 | 81,48 | 745K | 1.900 |
| 21/11/2024 | -0,70% | -0,57 | 80,47 | 80,90 | 80,15 | 81,27 | 2M | 3.370 |
| 19/11/2024 | 0,05% | 0,04 | 81,04 | 81,00 | 80,40 | 81,61 | 1M | 473 |
| 18/11/2024 | 1,38% | 1,10 | 81,00 | 80,09 | 79,83 | 81,27 | 2M | 792 |
| 14/11/2024 | -0,26% | -0,21 | 79,90 | 80,11 | 79,55 | 80,66 | 3M | 4.744 |
| 13/11/2024 | -1,48% | -1,20 | 80,11 | 81,50 | 79,52 | 81,53 | 3M | 2.668 |
| 12/11/2024 | 0,38% | 0,31 | 81,31 | 81,02 | 81,00 | 82,23 | 2M | 4.687 |
| 11/11/2024 | 0,04% | 0,03 | 81,00 | 81,41 | 80,99 | 82,93 | 3M | 2.533 |
| 08/11/2024 | 0,40% | 0,32 | 80,97 | 80,89 | 80,36 | 81,29 | 987K | 1.281 |
| 07/11/2024 | 0,00% | 0,00 | 80,65 | 80,45 | 80,30 | 81,94 | 997K | 659 |
| 06/11/2024 | -0,97% | -0,79 | 80,65 | 81,18 | 80,30 | 81,25 | 2M | 3.670 |
| 05/11/2024 | 0,92% | 0,74 | 81,44 | 80,61 | 80,27 | 82,07 | 2M | 4.379 |
| 04/11/2024 | -1,04% | -0,85 | 80,70 | 81,55 | 80,56 | 81,55 | 2M | 3.057 |
| 01/11/2024 | -1,87% | -1,55 | 81,55 | 81,67 | 80,97 | 82,14 | 1M | 2.497 |
| 31/10/2024 | 0,67% | 0,55 | 83,10 | 82,55 | 82,04 | 83,57 | 2M | 2.053 |
| 30/10/2024 | 1,57% | 1,28 | 82,55 | 81,00 | 81,00 | 83,00 | 2M | 5.393 |
| 29/10/2024 | -0,55% | -0,45 | 81,27 | 81,35 | 80,71 | 81,86 | 1M | 1.391 |
| 28/10/2024 | 2,16% | 1,73 | 81,72 | 79,99 | 79,99 | 82,49 | 3M | 5.425 |
| 25/10/2024 | -0,26% | -0,21 | 79,99 | 80,39 | 79,71 | 80,73 | 3M | 2.211 |
| 24/10/2024 | -0,67% | -0,54 | 80,20 | 80,74 | 79,20 | 80,74 | 3M | 2.684 |
| 23/10/2024 | -0,46% | -0,37 | 80,74 | 81,13 | 80,12 | 81,79 | 2M | 2.889 |
| 22/10/2024 | -0,09% | -0,07 | 81,11 | 81,18 | 80,81 | 81,94 | 3M | 4.710 |
| 21/10/2024 | 0,22% | 0,18 | 81,18 | 80,57 | 80,57 | 82,00 | 2M | 1.533 |
| 18/10/2024 | 0,66% | 0,53 | 81,00 | 80,47 | 80,14 | 81,00 | 2M | 2.848 |
| 17/10/2024 | -0,49% | -0,40 | 80,47 | 80,20 | 80,16 | 80,83 | 2M | 4.625 |
| 16/10/2024 | 0,70% | 0,56 | 80,87 | 80,50 | 80,19 | 80,87 | 2M | 2.773 |
| 15/10/2024 | -0,24% | -0,19 | 80,31 | 80,50 | 79,62 | 81,82 | 3M | 1.498 |
| 14/10/2024 | 0,79% | 0,63 | 80,50 | 79,84 | 79,62 | 80,93 | 3M | 1.942 |
| 11/10/2024 | -0,34% | -0,27 | 79,87 | 79,90 | 78,71 | 80,12 | 3M | 3.264 |
| 10/10/2024 | - | - | 80,14 | 81,80 | 80,10 | 81,80 | 3M | 5.379 |
Date,Open,High,Low,Close,Volume
29-Apr-25,80.00,80.97,79.01,80.62,760814
28-Apr-25,77.95,80.00,77.95,79.00,1059624
25-Apr-25,78.54,79.74,76.80,77.72,1766142
24-Apr-25,77.54,78.98,77.53,78.18,653603
23-Apr-25,77.34,77.80,76.81,77.51,629350
22-Apr-25,76.20,77.83,76.02,77.07,1692628
17-Apr-25,76.03,76.20,75.30,75.60,762575
16-Apr-25,76.20,76.20,75.17,76.03,832679
15-Apr-25,74.68,77.40,74.68,75.60,860611
14-Apr-25,74.51,75.60,74.36,74.50,1114605
11-Apr-25,74.00,74.50,73.07,73.15,572460
10-Apr-25,73.26,74.00,73.26,74.00,498441
09-Apr-25,73.99,73.99,72.14,73.94,972725
08-Apr-25,73.56,74.73,73.45,73.99,823475
07-Apr-25,74.40,74.85,72.91,73.56,1003345
04-Apr-25,75.43,77.09,74.40,74.65,901578
03-Apr-25,75.64,75.79,75.28,75.43,183142
02-Apr-25,75.12,75.99,75.12,75.17,821908
01-Apr-25,79.56,79.56,75.36,75.79,641878
31-Mar-25,76.76,77.45,75.38,76.69,761346
28-Mar-25,76.99,77.50,75.62,76.87,1025565
27-Mar-25,75.25,77.48,75.25,76.99,1286661
26-Mar-25,76.11,77.01,75.27,75.51,826910
25-Mar-25,75.30,76.24,74.70,75.24,671415
24-Mar-25,76.63,77.13,74.05,74.55,1542559
21-Mar-25,75.14,77.02,75.10,75.11,952691
20-Mar-25,75.24,75.83,75.11,75.13,754459
19-Mar-25,75.00,75.95,74.97,75.22,724654
18-Mar-25,74.99,76.13,74.97,75.00,1887122
17-Mar-25,74.88,75.99,74.24,75.00,1485918
14-Mar-25,73.39,74.90,73.06,74.90,1375772
13-Mar-25,72.57,74.33,72.12,73.00,1702393
12-Mar-25,71.85,72.66,71.85,72.57,815532
11-Mar-25,72.15,73.55,71.80,71.80,1130028
10-Mar-25,72.83,73.40,71.75,72.10,1273917
07-Mar-25,71.10,72.97,69.50,72.81,4915758
06-Mar-25,70.19,71.75,70.01,71.05,1771880
05-Mar-25,71.00,71.00,69.65,70.18,887561
28-Feb-25,72.29,73.38,71.30,72.10,1549341
27-Feb-25,71.73,72.39,71.01,72.29,1195718
26-Feb-25,71.03,72.32,71.03,71.74,1961820
25-Feb-25,70.04,72.14,70.03,71.03,2174902
24-Feb-25,69.15,70.11,69.15,69.99,3187450
21-Feb-25,68.76,69.98,68.74,69.10,2390539
20-Feb-25,69.56,69.72,68.00,68.76,1329965
19-Feb-25,68.41,69.99,68.30,68.84,1506497
18-Feb-25,67.45,69.73,67.45,68.40,973184
17-Feb-25,67.00,67.79,67.00,67.40,1258410
14-Feb-25,65.70,66.98,65.70,66.67,1228524
13-Feb-25,66.21,66.37,65.70,65.70,1597533
12-Feb-25,66.44,67.55,65.40,66.21,926910
11-Feb-25,65.92,66.45,65.70,65.87,1511560
10-Feb-25,66.15,66.93,65.52,65.91,1731861
07-Feb-25,64.90,65.52,64.50,65.09,1786082
06-Feb-25,65.17,65.52,64.50,65.00,2357809
05-Feb-25,65.33,65.33,64.62,65.17,1421014
04-Feb-25,65.63,66.12,64.80,65.33,2834383
03-Feb-25,66.70,66.70,65.50,65.60,1029483
31-Jan-25,67.00,68.00,66.00,68.00,2363876
30-Jan-25,65.96,66.89,65.69,66.88,1345087
29-Jan-25,66.23,66.43,65.59,65.95,1079678
28-Jan-25,67.50,67.50,66.04,66.39,1815694
27-Jan-25,67.00,67.62,66.01,67.50,2359006
24-Jan-25,64.96,67.00,64.95,66.00,1198902
23-Jan-25,66.11,66.12,64.60,64.96,1090203
22-Jan-25,66.12,66.50,65.54,65.80,1986242
21-Jan-25,66.52,66.71,66.15,66.30,869442
20-Jan-25,66.65,67.38,66.26,66.71,1170220
17-Jan-25,66.12,67.11,65.99,66.65,1744797
16-Jan-25,66.65,67.66,66.18,66.42,1392515
15-Jan-25,66.12,67.67,66.12,66.41,1184713
14-Jan-25,67.12,67.12,65.62,66.12,1463549
13-Jan-25,66.92,68.01,66.85,67.12,1732210
10-Jan-25,67.25,67.48,66.35,66.63,970105
09-Jan-25,68.21,69.00,66.27,67.25,2703432
08-Jan-25,69.72,70.14,68.11,68.21,2019792
07-Jan-25,69.69,70.98,69.69,69.92,998561
06-Jan-25,70.15,70.40,69.20,70.03,1466831
03-Jan-25,69.80,71.41,69.06,70.15,808136
02-Jan-25,71.15,71.15,68.30,69.80,1369597
30-Dec-24,73.65,73.93,72.02,72.15,748905
27-Dec-24,72.00,73.98,71.95,72.96,1799271
26-Dec-24,71.00,72.36,70.39,72.12,1819576
23-Dec-24,68.96,71.67,68.89,71.00,2561996
20-Dec-24,68.15,69.35,68.02,68.54,2301023
19-Dec-24,67.65,69.65,67.55,68.15,1734363
18-Dec-24,67.95,68.24,67.55,67.65,1028840
17-Dec-24,68.01,69.37,67.54,67.95,1966635
16-Dec-24,68.71,69.50,67.50,68.90,3313085
13-Dec-24,67.23,68.50,67.06,68.25,2211283
12-Dec-24,68.48,68.74,66.06,67.62,3086237
11-Dec-24,69.40,69.40,68.08,68.93,3397388
10-Dec-24,70.96,71.44,68.85,69.40,2919440
09-Dec-24,71.26,71.52,70.02,70.96,2600748
06-Dec-24,70.40,72.37,70.34,71.27,4497083
05-Dec-24,72.61,73.37,70.60,71.38,3807362
04-Dec-24,75.65,76.11,72.54,73.40,4279142
03-Dec-24,78.00,78.00,75.51,76.18,2848651
02-Dec-24,79.00,79.16,77.20,78.00,1712238
29-Nov-24,79.79,80.18,78.80,79.96,1706738
28-Nov-24,80.95,80.96,79.62,79.97,1889150
27-Nov-24,80.67,81.00,80.10,81.00,2237610
26-Nov-24,80.90,81.00,80.40,80.89,2372414
25-Nov-24,81.00,81.50,80.72,80.90,2751105
22-Nov-24,81.48,81.48,80.53,81.00,744552
21-Nov-24,80.90,81.27,80.15,80.47,2100932
19-Nov-24,81.00,81.61,80.40,81.04,1356328
18-Nov-24,80.09,81.27,79.83,81.00,1701759
14-Nov-24,80.11,80.66,79.55,79.90,2816575
13-Nov-24,81.50,81.53,79.52,80.11,2820019
12-Nov-24,81.02,82.23,81.00,81.31,2122671
11-Nov-24,81.41,82.93,80.99,81.00,2623968
08-Nov-24,80.89,81.29,80.36,80.97,987408
07-Nov-24,80.45,81.94,80.30,80.65,996987
06-Nov-24,81.18,81.25,80.30,80.65,2071259
05-Nov-24,80.61,82.07,80.27,81.44,2246013
04-Nov-24,81.55,81.55,80.56,80.70,1792204
01-Nov-24,81.67,82.14,80.97,81.55,1498415
31-Oct-24,82.55,83.57,82.04,83.10,2087730
30-Oct-24,81.00,83.00,81.00,82.55,2146997
29-Oct-24,81.35,81.86,80.71,81.27,1243685
28-Oct-24,79.99,82.49,79.99,81.72,3215419
25-Oct-24,80.39,80.73,79.71,79.99,2697022
24-Oct-24,80.74,80.74,79.20,80.20,2819922
23-Oct-24,81.13,81.79,80.12,80.74,2214065
22-Oct-24,81.18,81.94,80.81,81.11,2628451
21-Oct-24,80.57,82.00,80.57,81.18,1954337
18-Oct-24,80.47,81.00,80.14,81.00,2198109
17-Oct-24,80.20,80.83,80.16,80.47,1723966
16-Oct-24,80.50,80.87,80.19,80.87,2276029
15-Oct-24,80.50,81.82,79.62,80.31,3277874
14-Oct-24,79.84,80.93,79.62,80.50,2775392
11-Oct-24,79.90,80.12,78.71,79.87,3496101
10-Oct-24,81.80,81.80,80.10,80.14,2844980
*exoneração de responsabilidade e termos de uso