Cotação atual, histórico e gráfico do papel: ITSA3
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 |
| 04/07/2022 | 0,57% | 0,05 | 8,79 | 8,75 | 8,67 | 8,98 | 2M | 470 |
| 01/07/2022 | -1,35% | -0,12 | 8,74 | 8,86 | 8,61 | 8,86 | 2M | 610 |
| 30/06/2022 | -0,78% | -0,07 | 8,86 | 8,93 | 8,75 | 8,93 | 2M | 645 |
| 29/06/2022 | -1,11% | -0,10 | 8,93 | 9,03 | 8,90 | 9,04 | 529K | 281 |
| 28/06/2022 | -0,33% | -0,03 | 9,03 | 9,07 | 8,90 | 9,16 | 776K | 410 |
| 27/06/2022 | 0,55% | 0,05 | 9,06 | 9,11 | 8,97 | 9,13 | 1M | 510 |
| 24/06/2022 | -1,64% | -0,15 | 9,01 | 9,16 | 9,01 | 9,16 | 822K | 353 |
| 23/06/2022 | -0,43% | -0,04 | 9,16 | 9,25 | 9,00 | 9,25 | 902K | 458 |
| 22/06/2022 | -0,11% | -0,01 | 9,20 | 9,20 | 9,13 | 9,24 | 734K | 431 |
| 21/06/2022 | -0,11% | -0,01 | 9,21 | 9,23 | 9,20 | 9,38 | 486K | 228 |
| 20/06/2022 | -0,75% | -0,07 | 9,22 | 9,28 | 9,06 | 9,44 | 1M | 512 |
|
|
| 17/06/2022 | 1,53% | 0,14 | 9,29 | 9,19 | 8,99 | 9,29 | 1M | 425 |
| 15/06/2022 | -0,22% | -0,02 | 9,15 | 9,18 | 9,15 | 9,31 | 1M | 440 |
| 14/06/2022 | -0,76% | -0,07 | 9,17 | 9,21 | 9,10 | 9,21 | 1M | 412 |
| 13/06/2022 | -1,07% | -0,10 | 9,24 | 9,23 | 9,03 | 9,24 | 1M | 678 |
| 10/06/2022 | -0,21% | -0,02 | 9,34 | 9,32 | 9,18 | 9,34 | 1M | 512 |
| 09/06/2022 | -1,58% | -0,15 | 9,36 | 9,45 | 9,30 | 9,45 | 993K | 320 |
| 08/06/2022 | -0,42% | -0,04 | 9,51 | 9,54 | 9,35 | 9,55 | 1M | 346 |
| 07/06/2022 | -0,62% | -0,06 | 9,55 | 9,61 | 9,54 | 9,61 | 810K | 246 |
| 06/06/2022 | 1,26% | 0,12 | 9,61 | 9,54 | 9,54 | 9,65 | 468K | 190 |
| 03/06/2022 | -2,67% | -0,26 | 9,49 | 9,80 | 9,46 | 9,81 | 1M | 591 |
| 02/06/2022 | 0,83% | 0,08 | 9,75 | 9,66 | 9,60 | 9,77 | 1M | 323 |
| 01/06/2022 | 0,10% | 0,01 | 9,67 | 9,80 | 9,58 | 9,80 | 1M | 474 |
| 31/05/2022 | 0,10% | 0,01 | 9,66 | 9,65 | 9,65 | 9,84 | 1M | 401 |
| 30/05/2022 | -0,52% | -0,05 | 9,65 | 9,71 | 9,65 | 9,79 | 453K | 193 |
| 27/05/2022 | -0,82% | -0,08 | 9,70 | 9,74 | 9,57 | 9,78 | 949K | 344 |
| 26/05/2022 | 0,72% | 0,07 | 9,78 | 9,71 | 9,71 | 9,86 | 698K | 295 |
| 25/05/2022 | -0,92% | -0,09 | 9,71 | 9,83 | 9,71 | 9,84 | 404K | 161 |
| 24/05/2022 | -0,10% | -0,01 | 9,80 | 9,80 | 9,66 | 9,88 | 2M | 422 |
| 23/05/2022 | 1,03% | 0,10 | 9,81 | 9,71 | 9,70 | 9,84 | 547K | 224 |
| 20/05/2022 | 1,68% | 0,16 | 9,71 | 9,55 | 9,55 | 9,73 | 471K | 163 |
| 19/05/2022 | -0,42% | -0,04 | 9,55 | 9,58 | 9,52 | 9,67 | 536K | 159 |
| 18/05/2022 | -0,83% | -0,08 | 9,59 | 9,73 | 9,58 | 9,73 | 801K | 318 |
| 17/05/2022 | 0,31% | 0,03 | 9,67 | 9,81 | 9,67 | 9,90 | 950K | 428 |
| 16/05/2022 | 2,12% | 0,20 | 9,64 | 9,45 | 9,40 | 9,66 | 1M | 292 |
| 13/05/2022 | 0,75% | 0,07 | 9,44 | 9,31 | 9,31 | 9,48 | 660K | 272 |
| 12/05/2022 | 1,74% | 0,16 | 9,37 | 9,21 | 9,21 | 9,43 | 515K | 286 |
| 11/05/2022 | 0,00% | 0,00 | 9,21 | 9,21 | 9,20 | 9,30 | 1M | 306 |
| 10/05/2022 | 0,11% | 0,01 | 9,21 | 9,30 | 9,18 | 9,38 | 546K | 275 |
| 09/05/2022 | -2,13% | -0,20 | 9,20 | 9,40 | 9,20 | 9,40 | 1M | 404 |
| 06/05/2022 | 0,43% | 0,04 | 9,40 | 9,47 | 9,34 | 9,51 | 726K | 291 |
| 05/05/2022 | -3,11% | -0,30 | 9,36 | 9,58 | 9,30 | 9,58 | 1M | 483 |
| 04/05/2022 | 2,88% | 0,27 | 9,66 | 9,43 | 9,33 | 9,66 | 1M | 441 |
| 03/05/2022 | -1,78% | -0,17 | 9,39 | 9,62 | 9,39 | 9,67 | 759K | 303 |
| 02/05/2022 | -0,83% | -0,08 | 9,56 | 9,64 | 9,51 | 9,69 | 1M | 395 |
| 29/04/2022 | -1,63% | -0,16 | 9,64 | 9,83 | 9,64 | 9,90 | 976K | 318 |
| 28/04/2022 | 0,62% | 0,06 | 9,80 | 9,75 | 9,64 | 9,90 | 872K | 369 |
| 27/04/2022 | -0,41% | -0,04 | 9,74 | 9,79 | 9,53 | 9,83 | 1M | 519 |
| 26/04/2022 | -3,65% | -0,37 | 9,78 | 10,14 | 9,71 | 10,14 | 2M | 531 |
| 25/04/2022 | 1,00% | 0,10 | 10,15 | 10,10 | 10,00 | 10,17 | 704K | 293 |
| 22/04/2022 | -1,86% | -0,19 | 10,05 | 10,23 | 10,05 | 10,23 | 628K | 249 |
| 20/04/2022 | -0,10% | -0,01 | 10,24 | 10,25 | 10,20 | 10,29 | 797K | 261 |
| 19/04/2022 | -0,58% | -0,06 | 10,25 | 10,31 | 10,14 | 10,35 | 606K | 247 |
| 18/04/2022 | 0,49% | 0,05 | 10,31 | 10,26 | 10,21 | 10,31 | 645K | 211 |
| 14/04/2022 | 0,10% | 0,01 | 10,26 | 10,25 | 10,16 | 10,26 | 797K | 273 |
| 13/04/2022 | -1,25% | -0,13 | 10,25 | 10,38 | 10,23 | 10,38 | 627K | 243 |
| 12/04/2022 | -0,19% | -0,02 | 10,38 | 10,43 | 10,23 | 10,45 | 2M | 352 |
| 11/04/2022 | -0,95% | -0,10 | 10,40 | 10,50 | 10,35 | 10,50 | 467K | 184 |
| 08/04/2022 | 0,57% | 0,06 | 10,50 | 10,44 | 10,43 | 10,54 | 954K | 211 |
| 07/04/2022 | -1,32% | -0,14 | 10,44 | 10,55 | 10,43 | 10,58 | 1M | 331 |
| 06/04/2022 | -0,38% | -0,04 | 10,58 | 10,56 | 10,45 | 10,61 | 3M | 954 |
| 05/04/2022 | -1,48% | -0,16 | 10,62 | 10,77 | 10,47 | 10,80 | 1M | 424 |
| 04/04/2022 | -0,65% | -0,07 | 10,78 | 10,85 | 10,72 | 10,94 | 1M | 374 |
| 01/04/2022 | -0,28% | -0,03 | 10,85 | 11,00 | 10,83 | 11,00 | 1M | 310 |
| 31/03/2022 | 0,28% | 0,03 | 10,88 | 10,85 | 10,85 | 11,02 | 933K | 304 |
| 30/03/2022 | -1,18% | -0,13 | 10,85 | 10,91 | 10,83 | 10,97 | 1M | 315 |
| 29/03/2022 | 1,57% | 0,17 | 10,98 | 10,86 | 10,86 | 11,09 | 2M | 498 |
| 28/03/2022 | -1,37% | -0,15 | 10,81 | 10,94 | 10,79 | 10,96 | 930K | 442 |
| 25/03/2022 | -0,09% | -0,01 | 10,96 | 10,92 | 10,79 | 11,03 | 1M | 436 |
| 24/03/2022 | 0,37% | 0,04 | 10,97 | 10,93 | 10,92 | 11,10 | 1M | 402 |
| 23/03/2022 | 0,37% | 0,04 | 10,93 | 10,90 | 10,84 | 10,97 | 1M | 410 |
| 22/03/2022 | 1,78% | 0,19 | 10,89 | 10,70 | 10,70 | 10,98 | 2M | 575 |
| 21/03/2022 | 2,29% | 0,24 | 10,70 | 10,47 | 10,43 | 10,85 | 4M | 1.065 |
| 18/03/2022 | 1,36% | 0,14 | 10,46 | 10,32 | 10,32 | 10,50 | 11M | 449 |
| 17/03/2022 | 2,28% | 0,23 | 10,32 | 10,04 | 10,04 | 10,40 | 2M | 532 |
| 16/03/2022 | 1,41% | 0,14 | 10,09 | 9,96 | 9,92 | 10,10 | 593K | 255 |
| 15/03/2022 | -0,50% | -0,05 | 9,95 | 10,00 | 9,83 | 10,04 | 958K | 343 |
| 14/03/2022 | 0,40% | 0,04 | 10,00 | 9,96 | 9,90 | 10,12 | 984K | 318 |
| 11/03/2022 | -0,40% | -0,04 | 9,96 | 10,02 | 9,87 | 10,14 | 730K | 298 |
| 10/03/2022 | -1,19% | -0,12 | 10,00 | 10,08 | 9,94 | 10,12 | 703K | 261 |
| 09/03/2022 | 4,98% | 0,48 | 10,12 | 9,66 | 9,66 | 10,13 | 24M | 6.433 |
| 08/03/2022 | -1,13% | -0,11 | 9,64 | 9,75 | 9,60 | 9,79 | 2M | 500 |
| 07/03/2022 | -2,89% | -0,29 | 9,75 | 10,00 | 9,67 | 10,00 | 1M | 517 |
| 04/03/2022 | -0,89% | -0,09 | 10,04 | 10,09 | 9,85 | 10,09 | 1M | 469 |
| 03/03/2022 | 0,00% | 0,00 | 10,13 | 10,13 | 10,03 | 10,28 | 1M | 470 |
| 02/03/2022 | -0,20% | -0,02 | 10,13 | 10,15 | 10,08 | 10,24 | 724K | 292 |
| 25/02/2022 | 2,01% | 0,20 | 10,15 | 9,95 | 9,95 | 10,15 | 878K | 318 |
| 24/02/2022 | -1,68% | -0,17 | 9,95 | 10,12 | 9,85 | 10,12 | 3M | 768 |
| 23/02/2022 | -1,46% | -0,15 | 10,12 | 10,29 | 10,12 | 10,43 | 15M | 948 |
| 22/02/2022 | 0,00% | 0,00 | 10,27 | 10,27 | 10,26 | 10,49 | 1M | 432 |
| 21/02/2022 | -2,93% | -0,31 | 10,27 | 10,58 | 10,27 | 10,62 | 2M | 706 |
| 18/02/2022 | 0,47% | 0,05 | 10,58 | 10,60 | 10,55 | 10,68 | 3M | 668 |
| 17/02/2022 | -1,68% | -0,18 | 10,53 | 10,71 | 10,53 | 10,72 | 1M | 288 |
| 16/02/2022 | 0,37% | 0,04 | 10,71 | 10,73 | 10,64 | 10,78 | 2M | 515 |
| 15/02/2022 | 0,28% | 0,03 | 10,67 | 10,69 | 10,58 | 10,74 | 5M | 1.187 |
| 14/02/2022 | 0,85% | 0,09 | 10,64 | 10,55 | 10,55 | 10,66 | 2M | 485 |
| 11/02/2022 | 2,53% | 0,26 | 10,55 | 10,29 | 10,26 | 11,00 | 14M | 1.944 |
| 10/02/2022 | 1,28% | 0,13 | 10,29 | 10,16 | 10,08 | 10,29 | 1M | 412 |
| 09/02/2022 | -1,17% | -0,12 | 10,16 | 10,26 | 10,05 | 10,28 | 2M | 495 |
| 08/02/2022 | 0,29% | 0,03 | 10,28 | 10,26 | 10,08 | 10,30 | 2M | 554 |
| 07/02/2022 | -0,68% | -0,07 | 10,25 | 10,33 | 10,16 | 10,40 | 1M | 432 |
| 04/02/2022 | 2,08% | 0,21 | 10,32 | 10,11 | 10,11 | 10,34 | 2M | 502 |
| 03/02/2022 | 0,20% | 0,02 | 10,11 | 10,09 | 10,08 | 10,23 | 2M | 451 |
| 02/02/2022 | -0,69% | -0,07 | 10,09 | 10,24 | 10,05 | 10,35 | 1M | 392 |
| 01/02/2022 | -1,36% | -0,14 | 10,16 | 10,30 | 10,05 | 10,41 | 1M | 465 |
| 31/01/2022 | 1,78% | 0,18 | 10,30 | 10,12 | 10,05 | 10,36 | 2M | 501 |
| 28/01/2022 | 0,70% | 0,07 | 10,12 | 9,94 | 9,94 | 10,18 | 1M | 525 |
| 27/01/2022 | 0,60% | 0,06 | 10,05 | 9,98 | 9,95 | 10,19 | 2M | 508 |
| 26/01/2022 | 1,01% | 0,10 | 9,99 | 9,89 | 9,85 | 9,99 | 1M | 422 |
| 25/01/2022 | 2,70% | 0,26 | 9,89 | 9,60 | 9,54 | 9,89 | 1M | 417 |
| 24/01/2022 | -0,10% | -0,01 | 9,63 | 9,64 | 9,54 | 9,80 | 936K | 333 |
| 21/01/2022 | -1,63% | -0,16 | 9,64 | 9,75 | 9,64 | 9,84 | 2M | 480 |
| 20/01/2022 | 0,41% | 0,04 | 9,80 | 9,76 | 9,73 | 9,87 | 1M | 590 |
| 19/01/2022 | 0,10% | 0,01 | 9,76 | 9,75 | 9,68 | 9,84 | 1M | 270 |
| 18/01/2022 | 1,77% | 0,17 | 9,75 | 9,58 | 9,58 | 9,75 | 2M | 954 |
| 17/01/2022 | -2,34% | -0,23 | 9,58 | 9,82 | 9,52 | 9,84 | 1M | 660 |
| 14/01/2022 | 0,51% | 0,05 | 9,81 | 9,76 | 9,54 | 9,93 | 2M | 699 |
| 13/01/2022 | 2,52% | 0,24 | 9,76 | 9,41 | 9,41 | 9,83 | 1M | 694 |
| 12/01/2022 | 0,85% | 0,08 | 9,52 | 9,44 | 9,42 | 9,64 | 1M | 766 |
| 11/01/2022 | 0,75% | 0,07 | 9,44 | 9,36 | 9,29 | 9,51 | 1M | 549 |
| 10/01/2022 | -0,53% | -0,05 | 9,37 | 9,43 | 9,28 | 9,57 | 1M | 514 |
| 07/01/2022 | 2,39% | 0,22 | 9,42 | 9,20 | 9,20 | 9,42 | 927K | 346 |
| 06/01/2022 | -0,33% | -0,03 | 9,20 | 9,23 | 9,19 | 9,34 | 3M | 494 |
| 05/01/2022 | -0,11% | -0,01 | 9,23 | 9,38 | 9,18 | 9,38 | 1M | 459 |
| 04/01/2022 | 0,54% | 0,05 | 9,24 | 9,20 | 9,20 | 9,35 | 711K | 271 |
| 03/01/2022 | -1,18% | -0,11 | 9,19 | 9,31 | 9,19 | 9,42 | 2M | 554 |
| 30/12/2021 | -0,96% | -0,09 | 9,30 | 9,39 | 9,25 | 9,39 | 2M | 643 |
| 29/12/2021 | 0,21% | 0,02 | 9,39 | 9,36 | 9,30 | 9,42 | 930K | 366 |
| 28/12/2021 | 1,19% | 0,11 | 9,37 | 9,21 | 9,21 | 9,40 | 1M | 384 |
| 27/12/2021 | 0,33% | 0,03 | 9,26 | 9,24 | 9,22 | 9,30 | 848K | 337 |
| 23/12/2021 | 0,22% | 0,02 | 9,23 | 9,23 | 9,19 | 9,29 | 1M | 383 |
| 22/12/2021 | -1,18% | -0,11 | 9,21 | 9,35 | 9,16 | 9,35 | 1M | 549 |
| 21/12/2021 | -4,31% | -0,42 | 9,32 | 9,65 | 9,26 | 9,65 | 2M | 672 |
| 20/12/2021 | - | - | 9,74 | 9,89 | 9,70 | 9,89 | 4M | 1.541 |
Date,Open,High,Low,Close,Volume
04-Jul-22,8.75,8.98,8.67,8.79,1639069
01-Jul-22,8.86,8.86,8.61,8.74,2268368
30-Jun-22,8.93,8.93,8.75,8.86,1550076
29-Jun-22,9.03,9.04,8.90,8.93,529420
28-Jun-22,9.07,9.16,8.90,9.03,776194
27-Jun-22,9.11,9.13,8.97,9.06,1308340
24-Jun-22,9.16,9.16,9.01,9.01,821573
23-Jun-22,9.25,9.25,9.00,9.16,901834
22-Jun-22,9.20,9.24,9.13,9.20,733699
21-Jun-22,9.23,9.38,9.20,9.21,485694
20-Jun-22,9.28,9.44,9.06,9.22,1277238
17-Jun-22,9.19,9.29,8.99,9.29,1068591
15-Jun-22,9.18,9.31,9.15,9.15,1085527
14-Jun-22,9.21,9.21,9.10,9.17,1063074
13-Jun-22,9.23,9.24,9.03,9.24,1372780
10-Jun-22,9.32,9.34,9.18,9.34,1071664
09-Jun-22,9.45,9.45,9.30,9.36,992594
08-Jun-22,9.54,9.55,9.35,9.51,1326644
07-Jun-22,9.61,9.61,9.54,9.55,810483
06-Jun-22,9.54,9.65,9.54,9.61,467610
03-Jun-22,9.80,9.81,9.46,9.49,1228656
02-Jun-22,9.66,9.77,9.60,9.75,1089281
01-Jun-22,9.80,9.80,9.58,9.67,1074995
31-May-22,9.65,9.84,9.65,9.66,1174032
30-May-22,9.71,9.79,9.65,9.65,453013
27-May-22,9.74,9.78,9.57,9.70,948867
26-May-22,9.71,9.86,9.71,9.78,698196
25-May-22,9.83,9.84,9.71,9.71,404396
24-May-22,9.80,9.88,9.66,9.80,1965752
23-May-22,9.71,9.84,9.70,9.81,547479
20-May-22,9.55,9.73,9.55,9.71,471188
19-May-22,9.58,9.67,9.52,9.55,536409
18-May-22,9.73,9.73,9.58,9.59,800857
17-May-22,9.81,9.90,9.67,9.67,949777
16-May-22,9.45,9.66,9.40,9.64,1309094
13-May-22,9.31,9.48,9.31,9.44,659791
12-May-22,9.21,9.43,9.21,9.37,515175
11-May-22,9.21,9.30,9.20,9.21,1022033
10-May-22,9.30,9.38,9.18,9.21,545815
09-May-22,9.40,9.40,9.20,9.20,1105423
06-May-22,9.47,9.51,9.34,9.40,726147
05-May-22,9.58,9.58,9.30,9.36,1279865
04-May-22,9.43,9.66,9.33,9.66,1083486
03-May-22,9.62,9.67,9.39,9.39,758988
02-May-22,9.64,9.69,9.51,9.56,1019750
29-Apr-22,9.83,9.90,9.64,9.64,976069
28-Apr-22,9.75,9.90,9.64,9.80,871784
27-Apr-22,9.79,9.83,9.53,9.74,1237600
26-Apr-22,10.14,10.14,9.71,9.78,1940083
25-Apr-22,10.10,10.17,10.00,10.15,703901
22-Apr-22,10.23,10.23,10.05,10.05,627586
20-Apr-22,10.25,10.29,10.20,10.24,797412
19-Apr-22,10.31,10.35,10.14,10.25,606299
18-Apr-22,10.26,10.31,10.21,10.31,644613
14-Apr-22,10.25,10.26,10.16,10.26,797391
13-Apr-22,10.38,10.38,10.23,10.25,627472
12-Apr-22,10.43,10.45,10.23,10.38,1521499
11-Apr-22,10.50,10.50,10.35,10.40,467271
08-Apr-22,10.44,10.54,10.43,10.50,953648
07-Apr-22,10.55,10.58,10.43,10.44,1135396
06-Apr-22,10.56,10.61,10.45,10.58,2935035
05-Apr-22,10.77,10.80,10.47,10.62,1438524
04-Apr-22,10.85,10.94,10.72,10.78,1304457
01-Apr-22,11.00,11.00,10.83,10.85,1003034
31-Mar-22,10.85,11.02,10.85,10.88,933014
30-Mar-22,10.91,10.97,10.83,10.85,1068296
29-Mar-22,10.86,11.09,10.86,10.98,1563965
28-Mar-22,10.94,10.96,10.79,10.81,929523
25-Mar-22,10.92,11.03,10.79,10.96,1157607
24-Mar-22,10.93,11.10,10.92,10.97,1228210
23-Mar-22,10.90,10.97,10.84,10.93,1195825
22-Mar-22,10.70,10.98,10.70,10.89,1852214
21-Mar-22,10.47,10.85,10.43,10.70,4279875
18-Mar-22,10.32,10.50,10.32,10.46,10958857
17-Mar-22,10.04,10.40,10.04,10.32,1798318
16-Mar-22,9.96,10.10,9.92,10.09,593225
15-Mar-22,10.00,10.04,9.83,9.95,957815
14-Mar-22,9.96,10.12,9.90,10.00,984114
11-Mar-22,10.02,10.14,9.87,9.96,729887
10-Mar-22,10.08,10.12,9.94,10.00,703496
09-Mar-22,9.66,10.13,9.66,10.12,23600281
08-Mar-22,9.75,9.79,9.60,9.64,2404264
07-Mar-22,10.00,10.00,9.67,9.75,1070671
04-Mar-22,10.09,10.09,9.85,10.04,1323042
03-Mar-22,10.13,10.28,10.03,10.13,1022642
02-Mar-22,10.15,10.24,10.08,10.13,723835
25-Feb-22,9.95,10.15,9.95,10.15,877864
24-Feb-22,10.12,10.12,9.85,9.95,2577517
23-Feb-22,10.29,10.43,10.12,10.12,15030298
22-Feb-22,10.27,10.49,10.26,10.27,1365080
21-Feb-22,10.58,10.62,10.27,10.27,2462561
18-Feb-22,10.60,10.68,10.55,10.58,2609479
17-Feb-22,10.71,10.72,10.53,10.53,1218707
16-Feb-22,10.73,10.78,10.64,10.71,1827885
15-Feb-22,10.69,10.74,10.58,10.67,5444557
14-Feb-22,10.55,10.66,10.55,10.64,1528963
11-Feb-22,10.29,11.00,10.26,10.55,13611807
10-Feb-22,10.16,10.29,10.08,10.29,1242926
09-Feb-22,10.26,10.28,10.05,10.16,2381403
08-Feb-22,10.26,10.30,10.08,10.28,1941800
07-Feb-22,10.33,10.40,10.16,10.25,1208830
04-Feb-22,10.11,10.34,10.11,10.32,1895618
03-Feb-22,10.09,10.23,10.08,10.11,2402063
02-Feb-22,10.24,10.35,10.05,10.09,1110320
01-Feb-22,10.30,10.41,10.05,10.16,1312804
31-Jan-22,10.12,10.36,10.05,10.30,1537792
28-Jan-22,9.94,10.18,9.94,10.12,1453797
27-Jan-22,9.98,10.19,9.95,10.05,1585389
26-Jan-22,9.89,9.99,9.85,9.99,1190033
25-Jan-22,9.60,9.89,9.54,9.89,1128919
24-Jan-22,9.64,9.80,9.54,9.63,935993
21-Jan-22,9.75,9.84,9.64,9.64,1714272
20-Jan-22,9.76,9.87,9.73,9.80,1279191
19-Jan-22,9.75,9.84,9.68,9.76,1030061
18-Jan-22,9.58,9.75,9.58,9.75,2374400
17-Jan-22,9.82,9.84,9.52,9.58,1353258
14-Jan-22,9.76,9.93,9.54,9.81,1986636
13-Jan-22,9.41,9.83,9.41,9.76,1411322
12-Jan-22,9.44,9.64,9.42,9.52,1304004
11-Jan-22,9.36,9.51,9.29,9.44,1192010
10-Jan-22,9.43,9.57,9.28,9.37,1272234
07-Jan-22,9.20,9.42,9.20,9.42,926973
06-Jan-22,9.23,9.34,9.19,9.20,2810888
05-Jan-22,9.38,9.38,9.18,9.23,1169409
04-Jan-22,9.20,9.35,9.20,9.24,711193
03-Jan-22,9.31,9.42,9.19,9.19,1740616
30-Dec-21,9.39,9.39,9.25,9.30,1781474
29-Dec-21,9.36,9.42,9.30,9.39,929602
28-Dec-21,9.21,9.40,9.21,9.37,1405397
27-Dec-21,9.24,9.30,9.22,9.26,848033
23-Dec-21,9.23,9.29,9.19,9.23,1065289
22-Dec-21,9.35,9.35,9.16,9.21,1076677
21-Dec-21,9.65,9.65,9.26,9.32,1907565
20-Dec-21,9.89,9.89,9.70,9.74,3667947
*exoneração de responsabilidade e termos de uso