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 |
28/03/2024 | 0,29% | 0,03 | 10,46 | 10,45 | 10,40 | 10,52 | 511K | 206 |
27/03/2024 | 1,07% | 0,11 | 10,43 | 10,33 | 10,30 | 10,48 | 802K | 284 |
26/03/2024 | 0,78% | 0,08 | 10,32 | 10,27 | 10,24 | 10,40 | 626K | 273 |
25/03/2024 | -1,54% | -0,16 | 10,24 | 10,40 | 10,21 | 10,40 | 2M | 478 |
22/03/2024 | -1,52% | -0,16 | 10,40 | 10,52 | 10,36 | 10,53 | 775K | 269 |
21/03/2024 | -1,22% | -0,13 | 10,56 | 10,70 | 10,50 | 10,73 | 25M | 457 |
20/03/2024 | 0,19% | 0,02 | 10,69 | 10,70 | 10,62 | 10,75 | 1M | 349 |
19/03/2024 | -0,47% | -0,05 | 10,67 | 10,70 | 10,59 | 10,77 | 2M | 431 |
18/03/2024 | -0,09% | -0,01 | 10,72 | 10,69 | 10,64 | 10,80 | 1M | 284 |
15/03/2024 | 0,09% | 0,01 | 10,73 | 10,72 | 10,56 | 10,79 | 2M | 560 |
14/03/2024 | 0,47% | 0,05 | 10,72 | 10,68 | 10,63 | 10,77 | 932K | 299 |
|
13/03/2024 | 1,52% | 0,16 | 10,67 | 10,56 | 10,54 | 10,75 | 1M | 261 |
12/03/2024 | 0,77% | 0,08 | 10,51 | 10,44 | 10,43 | 10,60 | 834K | 280 |
11/03/2024 | -0,19% | -0,02 | 10,43 | 10,46 | 10,31 | 10,52 | 2M | 350 |
08/03/2024 | 0,77% | 0,08 | 10,45 | 10,37 | 10,28 | 10,50 | 2M | 464 |
07/03/2024 | -0,19% | -0,02 | 10,37 | 10,40 | 10,30 | 10,48 | 603K | 216 |
06/03/2024 | 0,87% | 0,09 | 10,39 | 10,30 | 10,30 | 10,47 | 931K | 251 |
05/03/2024 | 0,00% | 0,00 | 10,30 | 10,30 | 10,26 | 10,39 | 759K | 349 |
04/03/2024 | -0,48% | -0,05 | 10,30 | 10,35 | 10,27 | 10,35 | 571K | 241 |
01/03/2024 | 0,78% | 0,08 | 10,35 | 10,31 | 10,26 | 10,66 | 2M | 421 |
29/02/2024 | -2,75% | -0,29 | 10,27 | 10,56 | 10,27 | 10,57 | 2M | 361 |
28/02/2024 | 0,19% | 0,02 | 10,56 | 10,49 | 10,47 | 10,60 | 466K | 184 |
27/02/2024 | 2,03% | 0,21 | 10,54 | 10,33 | 10,33 | 10,54 | 2M | 280 |
26/02/2024 | 0,19% | 0,02 | 10,33 | 10,31 | 10,30 | 10,39 | 882K | 325 |
23/02/2024 | -4,80% | -0,52 | 10,31 | 10,44 | 10,26 | 10,47 | 1M | 373 |
22/02/2024 | 0,93% | 0,10 | 10,83 | 10,80 | 10,70 | 10,88 | 2M | 951 |
21/02/2024 | -1,65% | -0,18 | 10,73 | 10,91 | 10,71 | 10,91 | 1M | 474 |
20/02/2024 | 4,10% | 0,43 | 10,91 | 10,56 | 10,55 | 10,94 | 2M | 565 |
19/02/2024 | 0,48% | 0,05 | 10,48 | 10,43 | 10,42 | 10,57 | 866K | 210 |
16/02/2024 | 0,19% | 0,02 | 10,43 | 10,49 | 10,40 | 10,53 | 847K | 216 |
15/02/2024 | 0,29% | 0,03 | 10,41 | 10,37 | 10,33 | 10,48 | 2M | 382 |
14/02/2024 | -0,48% | -0,05 | 10,38 | 10,38 | 10,27 | 10,40 | 1M | 682 |
09/02/2024 | 1,16% | 0,12 | 10,43 | 10,25 | 10,25 | 10,44 | 2M | 849 |
08/02/2024 | -1,25% | -0,13 | 10,31 | 10,39 | 10,25 | 10,47 | 1M | 525 |
07/02/2024 | -0,57% | -0,06 | 10,44 | 10,49 | 10,35 | 10,49 | 2M | 342 |
06/02/2024 | 3,86% | 0,39 | 10,50 | 10,14 | 10,14 | 10,52 | 2M | 454 |
05/02/2024 | 0,50% | 0,05 | 10,11 | 10,04 | 9,99 | 10,18 | 2M | 391 |
02/02/2024 | 0,60% | 0,06 | 10,06 | 10,00 | 9,83 | 10,06 | 971K | 264 |
01/02/2024 | 0,20% | 0,02 | 10,00 | 10,05 | 9,85 | 10,05 | 1M | 231 |
31/01/2024 | 0,91% | 0,09 | 9,98 | 9,89 | 9,86 | 10,15 | 2M | 441 |
30/01/2024 | -1,00% | -0,10 | 9,89 | 9,98 | 9,83 | 9,98 | 3M | 551 |
29/01/2024 | 0,60% | 0,06 | 9,99 | 9,93 | 9,89 | 9,99 | 3M | 472 |
26/01/2024 | 0,61% | 0,06 | 9,93 | 9,88 | 9,88 | 10,02 | 1M | 457 |
25/01/2024 | -0,30% | -0,03 | 9,87 | 9,93 | 9,87 | 9,96 | 1M | 351 |
24/01/2024 | -0,90% | -0,09 | 9,90 | 10,02 | 9,88 | 10,13 | 2M | 603 |
23/01/2024 | 0,40% | 0,04 | 9,99 | 9,96 | 9,87 | 10,06 | 2M | 774 |
22/01/2024 | -0,20% | -0,02 | 9,95 | 9,99 | 9,83 | 10,08 | 2M | 662 |
19/01/2024 | -0,50% | -0,05 | 9,97 | 10,01 | 9,95 | 10,03 | 1M | 355 |
18/01/2024 | -0,50% | -0,05 | 10,02 | 10,07 | 9,99 | 10,11 | 792K | 199 |
17/01/2024 | -0,30% | -0,03 | 10,07 | 10,10 | 10,06 | 10,15 | 967K | 253 |
16/01/2024 | -0,98% | -0,10 | 10,10 | 10,20 | 10,09 | 10,20 | 2M | 309 |
15/01/2024 | 0,49% | 0,05 | 10,20 | 10,15 | 10,13 | 10,23 | 805K | 367 |
12/01/2024 | 0,30% | 0,03 | 10,15 | 10,11 | 10,03 | 10,19 | 1M | 381 |
11/01/2024 | -0,30% | -0,03 | 10,12 | 10,15 | 10,07 | 10,18 | 1M | 408 |
10/01/2024 | -0,29% | -0,03 | 10,15 | 10,18 | 10,15 | 10,24 | 813K | 297 |
09/01/2024 | -0,10% | -0,01 | 10,18 | 10,21 | 10,12 | 10,23 | 6M | 316 |
08/01/2024 | -0,39% | -0,04 | 10,19 | 10,23 | 10,19 | 10,27 | 1M | 280 |
05/01/2024 | 1,59% | 0,16 | 10,23 | 10,07 | 10,02 | 10,30 | 11M | 1.561 |
04/01/2024 | -1,47% | -0,15 | 10,07 | 10,16 | 10,01 | 10,21 | 2M | 394 |
03/01/2024 | 0,10% | 0,01 | 10,22 | 10,21 | 10,16 | 10,27 | 1M | 262 |
02/01/2024 | -1,26% | -0,13 | 10,21 | 10,34 | 10,16 | 10,37 | 2M | 408 |
28/12/2023 | -1,52% | -0,16 | 10,34 | 10,48 | 10,31 | 10,48 | 2M | 681 |
27/12/2023 | 1,16% | 0,12 | 10,50 | 10,38 | 10,32 | 10,50 | 2M | 234 |
26/12/2023 | 1,47% | 0,15 | 10,38 | 10,23 | 10,18 | 10,38 | 1M | 245 |
22/12/2023 | 0,99% | 0,10 | 10,23 | 10,15 | 10,14 | 10,28 | 1M | 424 |
21/12/2023 | 0,80% | 0,08 | 10,13 | 10,04 | 10,02 | 10,13 | 1M | 279 |
20/12/2023 | -0,50% | -0,05 | 10,05 | 10,10 | 10,05 | 10,14 | 2M | 463 |
19/12/2023 | -0,79% | -0,08 | 10,10 | 10,12 | 10,06 | 10,20 | 3M | 465 |
18/12/2023 | 0,49% | 0,05 | 10,18 | 10,18 | 10,10 | 10,21 | 1M | 301 |
15/12/2023 | -0,78% | -0,08 | 10,13 | 10,21 | 10,06 | 10,25 | 3M | 738 |
14/12/2023 | 2,00% | 0,20 | 10,21 | 10,11 | 10,11 | 10,22 | 2M | 331 |
13/12/2023 | 2,46% | 0,24 | 10,01 | 9,71 | 9,71 | 10,17 | 4M | 791 |
12/12/2023 | -0,51% | -0,05 | 9,77 | 9,78 | 9,72 | 9,80 | 3M | 884 |
11/12/2023 | -0,61% | -0,06 | 9,82 | 9,88 | 9,78 | 9,88 | 1M | 251 |
08/12/2023 | 0,71% | 0,07 | 9,88 | 9,82 | 9,80 | 9,95 | 8M | 851 |
07/12/2023 | 0,72% | 0,07 | 9,81 | 9,74 | 9,73 | 9,86 | 726K | 217 |
06/12/2023 | -2,70% | -0,27 | 9,74 | 10,01 | 9,74 | 10,06 | 7M | 269 |
05/12/2023 | 1,62% | 0,16 | 10,01 | 9,86 | 9,78 | 10,01 | 3M | 692 |
04/12/2023 | 0,61% | 0,06 | 9,85 | 9,79 | 9,75 | 9,85 | 856K | 266 |
01/12/2023 | -0,51% | -0,05 | 9,79 | 9,80 | 9,71 | 9,80 | 1M | 382 |
30/11/2023 | 2,93% | 0,28 | 9,84 | 9,56 | 9,56 | 9,84 | 1M | 316 |
29/11/2023 | -0,21% | -0,02 | 9,56 | 9,59 | 9,55 | 9,66 | 1M | 299 |
28/11/2023 | -4,01% | -0,40 | 9,58 | 9,53 | 9,47 | 9,59 | 1M | 338 |
27/11/2023 | 0,60% | 0,06 | 9,98 | 9,95 | 9,95 | 10,03 | 1M | 397 |
24/11/2023 | -0,80% | -0,08 | 9,92 | 10,00 | 9,91 | 10,02 | 1M | 617 |
23/11/2023 | 0,60% | 0,06 | 10,00 | 10,02 | 9,93 | 10,02 | 2M | 579 |
22/11/2023 | -1,00% | -0,10 | 9,94 | 10,04 | 9,88 | 10,11 | 2M | 1.047 |
21/11/2023 | 0,40% | 0,04 | 10,04 | 9,97 | 9,94 | 10,09 | 3M | 832 |
20/11/2023 | 0,40% | 0,04 | 10,00 | 9,96 | 9,86 | 10,04 | 4M | 623 |
17/11/2023 | -0,20% | -0,02 | 9,96 | 9,98 | 9,87 | 9,98 | 1M | 402 |
16/11/2023 | 3,31% | 0,32 | 9,98 | 9,69 | 9,69 | 10,00 | 3M | 927 |
14/11/2023 | 1,15% | 0,11 | 9,66 | 9,55 | 9,55 | 9,80 | 2M | 638 |
13/11/2023 | 0,53% | 0,05 | 9,55 | 9,50 | 9,45 | 9,55 | 655K | 232 |
10/11/2023 | 0,74% | 0,07 | 9,50 | 9,45 | 9,44 | 9,59 | 2M | 235 |
09/11/2023 | 0,21% | 0,02 | 9,43 | 9,41 | 9,36 | 9,46 | 1M | 289 |
08/11/2023 | 0,64% | 0,06 | 9,41 | 9,36 | 9,36 | 9,46 | 582K | 197 |
07/11/2023 | 1,74% | 0,16 | 9,35 | 9,19 | 9,19 | 9,47 | 1M | 494 |
06/11/2023 | 0,66% | 0,06 | 9,19 | 9,17 | 9,10 | 9,25 | 2M | 341 |
03/11/2023 | 2,82% | 0,25 | 9,13 | 8,98 | 8,98 | 9,22 | 2M | 367 |
01/11/2023 | 1,14% | 0,10 | 8,88 | 8,80 | 8,77 | 8,95 | 1M | 258 |
31/10/2023 | 0,34% | 0,03 | 8,78 | 8,81 | 8,74 | 8,85 | 2M | 476 |
30/10/2023 | -1,02% | -0,09 | 8,75 | 8,85 | 8,75 | 8,95 | 2M | 287 |
27/10/2023 | -2,00% | -0,18 | 8,84 | 9,02 | 8,84 | 9,07 | 2M | 290 |
26/10/2023 | 1,69% | 0,15 | 9,02 | 8,91 | 8,87 | 9,05 | 1M | 260 |
25/10/2023 | -0,45% | -0,04 | 8,87 | 8,91 | 8,85 | 9,08 | 545K | 257 |
24/10/2023 | 0,34% | 0,03 | 8,91 | 8,90 | 8,86 | 8,97 | 2M | 489 |
23/10/2023 | 0,68% | 0,06 | 8,88 | 8,88 | 8,83 | 8,95 | 559K | 217 |
20/10/2023 | -1,78% | -0,16 | 8,82 | 8,94 | 8,82 | 9,00 | 3M | 316 |
19/10/2023 | -0,77% | -0,07 | 8,98 | 8,99 | 8,90 | 9,09 | 1M | 360 |
18/10/2023 | 1,57% | 0,14 | 9,05 | 8,93 | 8,83 | 9,05 | 9M | 1.027 |
17/10/2023 | -2,20% | -0,20 | 8,91 | 9,10 | 8,91 | 9,10 | 3M | 495 |
16/10/2023 | -0,11% | -0,01 | 9,11 | 9,12 | 9,08 | 9,14 | 514K | 211 |
13/10/2023 | -1,08% | -0,10 | 9,12 | 9,22 | 9,09 | 9,24 | 561K | 213 |
11/10/2023 | 0,88% | 0,08 | 9,22 | 9,17 | 9,09 | 9,25 | 2M | 396 |
10/10/2023 | 1,56% | 0,14 | 9,14 | 9,00 | 9,00 | 9,14 | 507K | 212 |
09/10/2023 | -1,32% | -0,12 | 9,00 | 9,05 | 8,93 | 9,05 | 32M | 697 |
06/10/2023 | 0,44% | 0,04 | 9,12 | 9,08 | 8,91 | 9,16 | 1M | 397 |
05/10/2023 | 0,67% | 0,06 | 9,08 | 9,02 | 8,93 | 9,15 | 908K | 478 |
04/10/2023 | 0,67% | 0,06 | 9,02 | 8,96 | 8,92 | 9,07 | 1M | 426 |
03/10/2023 | -0,78% | -0,07 | 8,96 | 9,01 | 8,92 | 9,01 | 598K | 351 |
02/10/2023 | -1,31% | -0,12 | 9,03 | 9,15 | 8,99 | 9,16 | 2M | 439 |
29/09/2023 | 0,88% | 0,08 | 9,15 | 9,11 | 9,09 | 9,20 | 485K | 217 |
28/09/2023 | 0,33% | 0,03 | 9,07 | 8,96 | 8,94 | 9,11 | 1M | 342 |
27/09/2023 | 0,11% | 0,01 | 9,04 | 9,06 | 8,93 | 9,09 | 1M | 439 |
26/09/2023 | -1,53% | -0,14 | 9,03 | 9,17 | 9,03 | 9,20 | 721K | 365 |
25/09/2023 | 0,77% | 0,07 | 9,17 | 9,10 | 9,07 | 9,25 | 617K | 245 |
22/09/2023 | -2,57% | -0,24 | 9,10 | 9,30 | 9,10 | 9,30 | 2M | 506 |
21/09/2023 | -1,37% | -0,13 | 9,34 | 9,42 | 9,30 | 9,42 | 796K | 218 |
20/09/2023 | 0,64% | 0,06 | 9,47 | 9,41 | 9,37 | 9,55 | 493K | 176 |
19/09/2023 | -0,21% | -0,02 | 9,41 | 9,41 | 9,38 | 9,46 | 334K | 144 |
18/09/2023 | 0,11% | 0,01 | 9,43 | 9,43 | 9,42 | 9,55 | 683K | 273 |
15/09/2023 | -0,11% | -0,01 | 9,42 | 9,43 | 9,37 | 9,47 | 2M | 669 |
14/09/2023 | 0,11% | 0,01 | 9,43 | 9,37 | 9,35 | 9,48 | 2M | 486 |
13/09/2023 | - | - | 9,42 | 9,37 | 9,35 | 9,45 | 534K | 325 |
Date,Open,High,Low,Close,Volume
28-Mar-24,10.45,10.52,10.40,10.46,510611
27-Mar-24,10.33,10.48,10.30,10.43,802488
26-Mar-24,10.27,10.40,10.24,10.32,625582
25-Mar-24,10.40,10.40,10.21,10.24,1661683
22-Mar-24,10.52,10.53,10.36,10.40,775056
21-Mar-24,10.70,10.73,10.50,10.56,24827452
20-Mar-24,10.70,10.75,10.62,10.69,1197155
19-Mar-24,10.70,10.77,10.59,10.67,1695048
18-Mar-24,10.69,10.80,10.64,10.72,1079049
15-Mar-24,10.72,10.79,10.56,10.73,1592473
14-Mar-24,10.68,10.77,10.63,10.72,931772
13-Mar-24,10.56,10.75,10.54,10.67,1143808
12-Mar-24,10.44,10.60,10.43,10.51,834446
11-Mar-24,10.46,10.52,10.31,10.43,1724138
08-Mar-24,10.37,10.50,10.28,10.45,1579512
07-Mar-24,10.40,10.48,10.30,10.37,603340
06-Mar-24,10.30,10.47,10.30,10.39,930748
05-Mar-24,10.30,10.39,10.26,10.30,758687
04-Mar-24,10.35,10.35,10.27,10.30,570754
01-Mar-24,10.31,10.66,10.26,10.35,1600746
29-Feb-24,10.56,10.57,10.27,10.27,1546843
28-Feb-24,10.49,10.60,10.47,10.56,465558
27-Feb-24,10.33,10.54,10.33,10.54,1974856
26-Feb-24,10.31,10.39,10.30,10.33,881905
23-Feb-24,10.44,10.47,10.26,10.31,1321403
22-Feb-24,10.80,10.88,10.70,10.83,2322101
21-Feb-24,10.91,10.91,10.71,10.73,1335512
20-Feb-24,10.56,10.94,10.55,10.91,2087153
19-Feb-24,10.43,10.57,10.42,10.48,865843
16-Feb-24,10.49,10.53,10.40,10.43,846990
15-Feb-24,10.37,10.48,10.33,10.41,1818868
14-Feb-24,10.38,10.40,10.27,10.38,1300044
09-Feb-24,10.25,10.44,10.25,10.43,2426440
08-Feb-24,10.39,10.47,10.25,10.31,1237728
07-Feb-24,10.49,10.49,10.35,10.44,1734854
06-Feb-24,10.14,10.52,10.14,10.50,2136944
05-Feb-24,10.04,10.18,9.99,10.11,1768041
02-Feb-24,10.00,10.06,9.83,10.06,971275
01-Feb-24,10.05,10.05,9.85,10.00,1051754
31-Jan-24,9.89,10.15,9.86,9.98,2181683
30-Jan-24,9.98,9.98,9.83,9.89,3460512
29-Jan-24,9.93,9.99,9.89,9.99,2586089
26-Jan-24,9.88,10.02,9.88,9.93,1415626
25-Jan-24,9.93,9.96,9.87,9.87,1220714
24-Jan-24,10.02,10.13,9.88,9.90,1708121
23-Jan-24,9.96,10.06,9.87,9.99,2125245
22-Jan-24,9.99,10.08,9.83,9.95,2107163
19-Jan-24,10.01,10.03,9.95,9.97,1336954
18-Jan-24,10.07,10.11,9.99,10.02,791645
17-Jan-24,10.10,10.15,10.06,10.07,966694
16-Jan-24,10.20,10.20,10.09,10.10,2339784
15-Jan-24,10.15,10.23,10.13,10.20,804583
12-Jan-24,10.11,10.19,10.03,10.15,1189851
11-Jan-24,10.15,10.18,10.07,10.12,1216655
10-Jan-24,10.18,10.24,10.15,10.15,812760
09-Jan-24,10.21,10.23,10.12,10.18,6186491
08-Jan-24,10.23,10.27,10.19,10.19,1211594
05-Jan-24,10.07,10.30,10.02,10.23,10593880
04-Jan-24,10.16,10.21,10.01,10.07,2493389
03-Jan-24,10.21,10.27,10.16,10.22,1163379
02-Jan-24,10.34,10.37,10.16,10.21,1778073
28-Dec-23,10.48,10.48,10.31,10.34,2190269
27-Dec-23,10.38,10.50,10.32,10.50,1561891
26-Dec-23,10.23,10.38,10.18,10.38,1450453
22-Dec-23,10.15,10.28,10.14,10.23,1493741
21-Dec-23,10.04,10.13,10.02,10.13,1149949
20-Dec-23,10.10,10.14,10.05,10.05,1862752
19-Dec-23,10.12,10.20,10.06,10.10,3073848
18-Dec-23,10.18,10.21,10.10,10.18,1157525
15-Dec-23,10.21,10.25,10.06,10.13,2553295
14-Dec-23,10.11,10.22,10.11,10.21,1714393
13-Dec-23,9.71,10.17,9.71,10.01,3692790
12-Dec-23,9.78,9.80,9.72,9.77,3282914
11-Dec-23,9.88,9.88,9.78,9.82,1041180
08-Dec-23,9.82,9.95,9.80,9.88,7753881
07-Dec-23,9.74,9.86,9.73,9.81,725895
06-Dec-23,10.01,10.06,9.74,9.74,7305501
05-Dec-23,9.86,10.01,9.78,10.01,3303005
04-Dec-23,9.79,9.85,9.75,9.85,856340
01-Dec-23,9.80,9.80,9.71,9.79,1486778
30-Nov-23,9.56,9.84,9.56,9.84,1224095
29-Nov-23,9.59,9.66,9.55,9.56,1419732
28-Nov-23,9.53,9.59,9.47,9.58,1293370
27-Nov-23,9.95,10.03,9.95,9.98,1347717
24-Nov-23,10.00,10.02,9.91,9.92,1388389
23-Nov-23,10.02,10.02,9.93,10.00,2235100
22-Nov-23,10.04,10.11,9.88,9.94,2019762
21-Nov-23,9.97,10.09,9.94,10.04,2901211
20-Nov-23,9.96,10.04,9.86,10.00,3949833
17-Nov-23,9.98,9.98,9.87,9.96,1488828
16-Nov-23,9.69,10.00,9.69,9.98,3034063
14-Nov-23,9.55,9.80,9.55,9.66,1737198
13-Nov-23,9.50,9.55,9.45,9.55,655240
10-Nov-23,9.45,9.59,9.44,9.50,1667262
09-Nov-23,9.41,9.46,9.36,9.43,1206641
08-Nov-23,9.36,9.46,9.36,9.41,582293
07-Nov-23,9.19,9.47,9.19,9.35,1476075
06-Nov-23,9.17,9.25,9.10,9.19,1579463
03-Nov-23,8.98,9.22,8.98,9.13,1510048
01-Nov-23,8.80,8.95,8.77,8.88,1059310
31-Oct-23,8.81,8.85,8.74,8.78,1556833
30-Oct-23,8.85,8.95,8.75,8.75,1813090
27-Oct-23,9.02,9.07,8.84,8.84,1979401
26-Oct-23,8.91,9.05,8.87,9.02,1195413
25-Oct-23,8.91,9.08,8.85,8.87,545475
24-Oct-23,8.90,8.97,8.86,8.91,2202469
23-Oct-23,8.88,8.95,8.83,8.88,558973
20-Oct-23,8.94,9.00,8.82,8.82,2807423
19-Oct-23,8.99,9.09,8.90,8.98,1455537
18-Oct-23,8.93,9.05,8.83,9.05,9275436
17-Oct-23,9.10,9.10,8.91,8.91,2994342
16-Oct-23,9.12,9.14,9.08,9.11,513563
13-Oct-23,9.22,9.24,9.09,9.12,561318
11-Oct-23,9.17,9.25,9.09,9.22,1822442
10-Oct-23,9.00,9.14,9.00,9.14,507015
09-Oct-23,9.05,9.05,8.93,9.00,31993960
06-Oct-23,9.08,9.16,8.91,9.12,1375421
05-Oct-23,9.02,9.15,8.93,9.08,908383
04-Oct-23,8.96,9.07,8.92,9.02,1241216
03-Oct-23,9.01,9.01,8.92,8.96,597814
02-Oct-23,9.15,9.16,8.99,9.03,1776360
29-Sep-23,9.11,9.20,9.09,9.15,484619
28-Sep-23,8.96,9.11,8.94,9.07,1335561
27-Sep-23,9.06,9.09,8.93,9.04,1312517
26-Sep-23,9.17,9.20,9.03,9.03,720873
25-Sep-23,9.10,9.25,9.07,9.17,616707
22-Sep-23,9.30,9.30,9.10,9.10,2195064
21-Sep-23,9.42,9.42,9.30,9.34,795609
20-Sep-23,9.41,9.55,9.37,9.47,493239
19-Sep-23,9.41,9.46,9.38,9.41,333995
18-Sep-23,9.43,9.55,9.42,9.43,683271
15-Sep-23,9.43,9.47,9.37,9.42,2155984
14-Sep-23,9.37,9.48,9.35,9.43,2352625
13-Sep-23,9.37,9.45,9.35,9.42,534196
*exoneração de responsabilidade e termos de uso