Cotação atual, histórico e gráfico do papel: ITUB3
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 |
30/06/2022 | -1,86% | -0,37 | 19,53 | 19,70 | 19,45 | 19,77 | 10M | 1.357 |
29/06/2022 | -0,95% | -0,19 | 19,90 | 20,10 | 19,85 | 20,29 | 11M | 1.835 |
28/06/2022 | -0,64% | -0,13 | 20,09 | 20,26 | 19,83 | 20,47 | 10M | 1.868 |
27/06/2022 | 1,10% | 0,22 | 20,22 | 20,02 | 19,98 | 20,31 | 10M | 1.266 |
24/06/2022 | -0,25% | -0,05 | 20,00 | 20,15 | 19,93 | 20,23 | 5M | 766 |
23/06/2022 | -2,29% | -0,47 | 20,05 | 20,55 | 19,95 | 20,60 | 11M | 1.834 |
22/06/2022 | -1,11% | -0,23 | 20,52 | 20,59 | 20,42 | 20,72 | 9M | 1.319 |
21/06/2022 | -0,43% | -0,09 | 20,75 | 20,92 | 20,58 | 21,01 | 6M | 884 |
20/06/2022 | 4,25% | 0,85 | 20,84 | 20,01 | 20,01 | 20,91 | 12M | 1.659 |
17/06/2022 | -1,19% | -0,24 | 19,99 | 19,97 | 19,64 | 20,20 | 19M | 1.572 |
15/06/2022 | -0,25% | -0,05 | 20,23 | 20,50 | 20,20 | 20,67 | 11M | 1.853 |
|
14/06/2022 | -0,34% | -0,07 | 20,28 | 20,44 | 20,13 | 20,58 | 11M | 2.317 |
13/06/2022 | -1,64% | -0,34 | 20,35 | 20,36 | 20,14 | 20,57 | 7M | 1.179 |
10/06/2022 | -2,36% | -0,50 | 20,69 | 21,07 | 20,49 | 21,07 | 13M | 1.798 |
09/06/2022 | -2,03% | -0,44 | 21,19 | 21,60 | 21,08 | 21,60 | 5M | 719 |
08/06/2022 | -1,82% | -0,40 | 21,63 | 21,78 | 21,49 | 21,96 | 15M | 1.857 |
07/06/2022 | 0,27% | 0,06 | 22,03 | 21,89 | 21,75 | 22,03 | 8M | 980 |
06/06/2022 | 0,00% | 0,00 | 21,97 | 22,04 | 21,86 | 22,26 | 8M | 1.171 |
03/06/2022 | -0,54% | -0,12 | 21,97 | 22,00 | 21,88 | 22,13 | 15M | 2.102 |
02/06/2022 | 0,00% | 0,00 | 22,09 | 22,24 | 21,80 | 22,24 | 12M | 1.094 |
01/06/2022 | -1,38% | -0,31 | 22,09 | 22,30 | 22,02 | 22,38 | 6M | 758 |
31/05/2022 | 0,90% | 0,20 | 22,40 | 22,20 | 22,20 | 22,59 | 9M | 966 |
30/05/2022 | -0,54% | -0,12 | 22,20 | 22,30 | 22,19 | 22,58 | 6M | 649 |
27/05/2022 | 0,86% | 0,19 | 22,32 | 22,15 | 22,10 | 22,55 | 9M | 1.168 |
26/05/2022 | 0,91% | 0,20 | 22,13 | 21,88 | 21,82 | 22,32 | 17M | 2.457 |
25/05/2022 | -1,92% | -0,43 | 21,93 | 22,16 | 21,93 | 22,24 | 12M | 2.129 |
24/05/2022 | 1,68% | 0,37 | 22,36 | 21,92 | 21,85 | 22,40 | 10M | 1.019 |
23/05/2022 | 2,52% | 0,54 | 21,99 | 21,46 | 21,46 | 22,19 | 14M | 1.930 |
20/05/2022 | 0,94% | 0,20 | 21,45 | 21,38 | 21,16 | 21,46 | 8M | 1.016 |
19/05/2022 | -0,09% | -0,02 | 21,25 | 21,15 | 21,04 | 21,36 | 5M | 769 |
18/05/2022 | -1,21% | -0,26 | 21,27 | 21,45 | 21,12 | 21,59 | 11M | 1.558 |
17/05/2022 | 1,41% | 0,30 | 21,53 | 21,39 | 21,38 | 21,77 | 7M | 987 |
16/05/2022 | 0,47% | 0,10 | 21,23 | 21,16 | 20,98 | 21,56 | 11M | 1.635 |
13/05/2022 | 1,05% | 0,22 | 21,13 | 20,99 | 20,87 | 21,29 | 9M | 1.703 |
12/05/2022 | 2,00% | 0,41 | 20,91 | 20,47 | 20,41 | 21,03 | 10M | 1.302 |
11/05/2022 | 2,45% | 0,49 | 20,50 | 20,02 | 20,00 | 20,66 | 12M | 2.032 |
10/05/2022 | -0,30% | -0,06 | 20,01 | 20,33 | 19,94 | 20,37 | 12M | 1.298 |
09/05/2022 | -0,64% | -0,13 | 20,07 | 20,07 | 19,74 | 20,40 | 23M | 4.553 |
06/05/2022 | 1,15% | 0,23 | 20,20 | 19,97 | 19,82 | 20,72 | 22M | 2.437 |
05/05/2022 | -2,01% | -0,41 | 19,97 | 20,19 | 19,68 | 20,19 | 15M | 2.030 |
04/05/2022 | -0,20% | -0,04 | 20,38 | 20,30 | 20,05 | 20,44 | 13M | 2.156 |
03/05/2022 | 0,59% | 0,12 | 20,42 | 20,28 | 20,23 | 20,64 | 15M | 1.629 |
02/05/2022 | 1,10% | 0,22 | 20,30 | 20,18 | 20,02 | 20,47 | 39M | 5.436 |
29/04/2022 | -3,83% | -0,80 | 20,08 | 20,89 | 20,08 | 21,37 | 89M | 4.145 |
28/04/2022 | -0,85% | -0,18 | 20,88 | 21,10 | 20,70 | 21,33 | 13M | 1.483 |
27/04/2022 | -1,45% | -0,31 | 21,06 | 21,44 | 21,02 | 21,63 | 10M | 1.363 |
26/04/2022 | -3,04% | -0,67 | 21,37 | 22,00 | 21,29 | 22,00 | 23M | 3.095 |
25/04/2022 | 0,32% | 0,07 | 22,04 | 21,92 | 21,56 | 22,17 | 27M | 2.736 |
22/04/2022 | -1,92% | -0,43 | 21,97 | 22,26 | 21,82 | 22,26 | 9M | 1.147 |
20/04/2022 | 0,09% | 0,02 | 22,40 | 22,35 | 22,19 | 22,58 | 18M | 1.704 |
19/04/2022 | -1,28% | -0,29 | 22,38 | 22,67 | 22,15 | 22,75 | 12M | 1.441 |
18/04/2022 | 0,31% | 0,07 | 22,67 | 22,46 | 22,46 | 22,78 | 14M | 1.220 |
14/04/2022 | 0,71% | 0,16 | 22,60 | 22,52 | 22,33 | 22,65 | 10M | 1.060 |
13/04/2022 | 0,22% | 0,05 | 22,44 | 22,59 | 22,31 | 22,79 | 12M | 1.382 |
12/04/2022 | -1,67% | -0,38 | 22,39 | 22,98 | 22,39 | 23,02 | 14M | 1.402 |
11/04/2022 | -0,48% | -0,11 | 22,77 | 22,78 | 22,74 | 22,98 | 16M | 1.674 |
08/04/2022 | 0,26% | 0,06 | 22,88 | 22,62 | 22,62 | 23,15 | 12M | 1.643 |
07/04/2022 | 0,00% | 0,00 | 22,82 | 22,76 | 22,62 | 22,97 | 11M | 1.241 |
06/04/2022 | -0,35% | -0,08 | 22,82 | 22,71 | 22,63 | 22,99 | 24M | 2.380 |
05/04/2022 | -2,55% | -0,60 | 22,90 | 23,45 | 22,88 | 23,45 | 11M | 1.744 |
04/04/2022 | -0,59% | -0,14 | 23,50 | 23,50 | 23,22 | 23,62 | 13M | 1.420 |
01/04/2022 | 0,17% | 0,04 | 23,64 | 23,73 | 23,55 | 24,15 | 15M | 2.176 |
31/03/2022 | -1,34% | -0,32 | 23,60 | 23,92 | 23,60 | 24,16 | 20M | 1.749 |
30/03/2022 | 0,04% | 0,01 | 23,92 | 23,80 | 23,73 | 24,03 | 17M | 2.212 |
29/03/2022 | 2,09% | 0,49 | 23,91 | 23,67 | 23,45 | 24,00 | 38M | 2.888 |
28/03/2022 | -0,04% | -0,01 | 23,42 | 23,48 | 23,22 | 23,67 | 9M | 933 |
25/03/2022 | 0,09% | 0,02 | 23,43 | 23,41 | 23,21 | 23,59 | 24M | 2.703 |
24/03/2022 | -0,04% | -0,01 | 23,41 | 23,40 | 23,32 | 23,73 | 14M | 1.354 |
23/03/2022 | -0,59% | -0,14 | 23,42 | 23,56 | 23,33 | 23,72 | 14M | 1.329 |
22/03/2022 | 1,64% | 0,38 | 23,56 | 23,06 | 23,06 | 23,65 | 20M | 2.593 |
21/03/2022 | 1,89% | 0,43 | 23,18 | 22,75 | 22,72 | 23,28 | 26M | 2.222 |
18/03/2022 | 0,84% | 0,19 | 22,75 | 22,63 | 22,46 | 22,85 | 49M | 6.953 |
17/03/2022 | 2,13% | 0,47 | 22,56 | 22,02 | 21,99 | 22,67 | 40M | 5.069 |
16/03/2022 | 2,46% | 0,53 | 22,09 | 21,60 | 21,58 | 22,13 | 32M | 4.256 |
15/03/2022 | 0,51% | 0,11 | 21,56 | 21,63 | 21,16 | 21,70 | 42M | 5.315 |
14/03/2022 | 0,85% | 0,18 | 21,45 | 21,28 | 21,28 | 21,86 | 20M | 2.387 |
11/03/2022 | 0,00% | 0,00 | 21,27 | 21,49 | 21,20 | 21,65 | 35M | 4.472 |
10/03/2022 | -0,56% | -0,12 | 21,27 | 21,15 | 20,94 | 21,37 | 20M | 2.594 |
09/03/2022 | 4,34% | 0,89 | 21,39 | 20,81 | 20,67 | 21,52 | 38M | 6.551 |
08/03/2022 | -0,24% | -0,05 | 20,50 | 20,85 | 20,29 | 20,85 | 25M | 3.468 |
07/03/2022 | -2,24% | -0,47 | 20,55 | 21,17 | 20,47 | 21,17 | 18M | 2.064 |
04/03/2022 | -1,96% | -0,42 | 21,02 | 21,40 | 20,70 | 21,49 | 34M | 3.911 |
03/03/2022 | 0,00% | 0,00 | 21,44 | 21,41 | 21,38 | 22,08 | 13M | 1.635 |
02/03/2022 | -1,79% | -0,39 | 21,44 | 21,81 | 21,40 | 21,81 | 12M | 1.494 |
25/02/2022 | 1,49% | 0,32 | 21,83 | 21,51 | 21,37 | 21,83 | 18M | 2.311 |
24/02/2022 | -2,05% | -0,45 | 21,51 | 21,47 | 21,06 | 21,61 | 17M | 2.259 |
23/02/2022 | -1,17% | -0,26 | 21,96 | 22,23 | 21,89 | 22,47 | 7M | 913 |
22/02/2022 | 0,59% | 0,13 | 22,22 | 22,20 | 22,08 | 22,43 | 16M | 2.085 |
21/02/2022 | -2,00% | -0,45 | 22,09 | 22,54 | 21,90 | 22,54 | 13M | 1.430 |
18/02/2022 | 0,49% | 0,11 | 22,54 | 22,60 | 22,38 | 22,74 | 16M | 1.943 |
17/02/2022 | -1,80% | -0,41 | 22,43 | 22,84 | 22,36 | 22,90 | 10M | 1.081 |
16/02/2022 | -0,44% | -0,10 | 22,84 | 22,94 | 22,75 | 23,12 | 14M | 2.062 |
15/02/2022 | 1,15% | 0,26 | 22,94 | 22,90 | 22,72 | 23,14 | 19M | 2.743 |
14/02/2022 | -0,79% | -0,18 | 22,68 | 22,85 | 22,62 | 22,90 | 21M | 2.864 |
11/02/2022 | 5,01% | 1,09 | 22,86 | 22,70 | 22,57 | 23,19 | 88M | 8.740 |
10/02/2022 | 1,30% | 0,28 | 21,77 | 21,63 | 21,37 | 22,03 | 14M | 1.707 |
09/02/2022 | -3,98% | -0,89 | 21,49 | 22,38 | 21,47 | 22,38 | 37M | 3.337 |
08/02/2022 | 0,67% | 0,15 | 22,38 | 22,33 | 21,87 | 22,38 | 20M | 2.480 |
07/02/2022 | -0,49% | -0,11 | 22,23 | 22,33 | 22,05 | 22,39 | 22M | 2.371 |
04/02/2022 | 0,59% | 0,13 | 22,34 | 22,21 | 22,08 | 22,44 | 25M | 2.715 |
03/02/2022 | 0,82% | 0,18 | 22,21 | 22,03 | 21,82 | 22,33 | 25M | 2.539 |
02/02/2022 | -1,30% | -0,29 | 22,03 | 22,32 | 21,89 | 22,33 | 21M | 2.791 |
01/02/2022 | 1,04% | 0,23 | 22,32 | 22,05 | 22,05 | 22,45 | 23M | 2.670 |
31/01/2022 | 1,56% | 0,34 | 22,09 | 21,80 | 21,59 | 22,23 | 25M | 2.976 |
28/01/2022 | 1,21% | 0,26 | 21,75 | 21,49 | 21,26 | 21,77 | 20M | 2.093 |
27/01/2022 | 0,75% | 0,16 | 21,49 | 21,28 | 21,20 | 21,78 | 28M | 3.240 |
26/01/2022 | 0,95% | 0,20 | 21,33 | 21,10 | 20,96 | 21,45 | 32M | 3.092 |
25/01/2022 | 3,17% | 0,65 | 21,13 | 20,21 | 20,21 | 21,17 | 21M | 2.615 |
24/01/2022 | -0,05% | -0,01 | 20,48 | 20,43 | 20,14 | 20,65 | 38M | 2.330 |
21/01/2022 | 0,05% | 0,01 | 20,49 | 20,48 | 20,39 | 20,75 | 13M | 1.425 |
20/01/2022 | -0,87% | -0,18 | 20,48 | 20,80 | 20,48 | 20,80 | 16M | 2.012 |
19/01/2022 | -0,77% | -0,16 | 20,66 | 20,82 | 20,61 | 21,15 | 23M | 2.908 |
18/01/2022 | 0,63% | 0,13 | 20,82 | 20,68 | 20,61 | 21,00 | 19M | 3.028 |
17/01/2022 | -0,29% | -0,06 | 20,69 | 20,74 | 20,41 | 20,92 | 14M | 2.362 |
14/01/2022 | 0,05% | 0,01 | 20,75 | 20,62 | 20,58 | 20,91 | 18M | 2.473 |
13/01/2022 | 1,27% | 0,26 | 20,74 | 20,40 | 20,37 | 20,96 | 24M | 2.332 |
12/01/2022 | 0,05% | 0,01 | 20,48 | 20,47 | 20,21 | 20,66 | 20M | 1.940 |
11/01/2022 | 1,44% | 0,29 | 20,47 | 20,17 | 20,12 | 20,55 | 24M | 2.391 |
10/01/2022 | 0,55% | 0,11 | 20,18 | 20,07 | 19,85 | 20,23 | 17M | 1.982 |
07/01/2022 | 1,57% | 0,31 | 20,07 | 19,84 | 19,46 | 20,10 | 20M | 2.043 |
06/01/2022 | 1,80% | 0,35 | 19,76 | 19,71 | 19,35 | 19,80 | 37M | 3.745 |
05/01/2022 | -2,02% | -0,40 | 19,41 | 19,78 | 19,38 | 19,91 | 17M | 2.769 |
04/01/2022 | 2,22% | 0,43 | 19,81 | 19,35 | 19,35 | 19,85 | 19M | 2.022 |
03/01/2022 | 1,52% | 0,29 | 19,38 | 19,29 | 19,04 | 19,68 | 25M | 3.036 |
30/12/2021 | -1,19% | -0,23 | 19,09 | 19,42 | 18,98 | 19,42 | 30M | 2.289 |
29/12/2021 | -0,31% | -0,06 | 19,32 | 19,38 | 19,12 | 19,39 | 10M | 1.433 |
28/12/2021 | -0,36% | -0,07 | 19,38 | 19,54 | 19,33 | 19,55 | 10M | 1.416 |
27/12/2021 | 0,93% | 0,18 | 19,45 | 19,42 | 19,20 | 19,55 | 13M | 2.333 |
23/12/2021 | 0,42% | 0,08 | 19,27 | 19,21 | 19,09 | 19,42 | 13M | 1.165 |
22/12/2021 | 0,95% | 0,18 | 19,19 | 19,02 | 18,97 | 19,19 | 14M | 1.472 |
21/12/2021 | -0,37% | -0,07 | 19,01 | 19,11 | 19,01 | 19,23 | 14M | 1.602 |
20/12/2021 | -1,19% | -0,23 | 19,08 | 19,30 | 18,91 | 19,30 | 22M | 2.863 |
17/12/2021 | -2,28% | -0,45 | 19,31 | 19,44 | 19,28 | 19,68 | 28M | 3.155 |
16/12/2021 | - | - | 19,76 | 19,62 | 19,49 | 19,80 | 24M | 2.130 |
Date,Open,High,Low,Close,Volume
30-Jun-22,19.70,19.77,19.45,19.53,9848555
29-Jun-22,20.10,20.29,19.85,19.90,10610877
28-Jun-22,20.26,20.47,19.83,20.09,10045009
27-Jun-22,20.02,20.31,19.98,20.22,10286819
24-Jun-22,20.15,20.23,19.93,20.00,4758886
23-Jun-22,20.55,20.60,19.95,20.05,10887488
22-Jun-22,20.59,20.72,20.42,20.52,8593197
21-Jun-22,20.92,21.01,20.58,20.75,6492034
20-Jun-22,20.01,20.91,20.01,20.84,12410688
17-Jun-22,19.97,20.20,19.64,19.99,18639449
15-Jun-22,20.50,20.67,20.20,20.23,10939495
14-Jun-22,20.44,20.58,20.13,20.28,11213223
13-Jun-22,20.36,20.57,20.14,20.35,7256906
10-Jun-22,21.07,21.07,20.49,20.69,13110354
09-Jun-22,21.60,21.60,21.08,21.19,5245421
08-Jun-22,21.78,21.96,21.49,21.63,14678540
07-Jun-22,21.89,22.03,21.75,22.03,7985077
06-Jun-22,22.04,22.26,21.86,21.97,7556120
03-Jun-22,22.00,22.13,21.88,21.97,15419076
02-Jun-22,22.24,22.24,21.80,22.09,11976193
01-Jun-22,22.30,22.38,22.02,22.09,6367457
31-May-22,22.20,22.59,22.20,22.40,8762809
30-May-22,22.30,22.58,22.19,22.20,5863621
27-May-22,22.15,22.55,22.10,22.32,8710790
26-May-22,21.88,22.32,21.82,22.13,16931521
25-May-22,22.16,22.24,21.93,21.93,12100461
24-May-22,21.92,22.40,21.85,22.36,10367210
23-May-22,21.46,22.19,21.46,21.99,13999283
20-May-22,21.38,21.46,21.16,21.45,8027429
19-May-22,21.15,21.36,21.04,21.25,5473800
18-May-22,21.45,21.59,21.12,21.27,10856000
17-May-22,21.39,21.77,21.38,21.53,7389661
16-May-22,21.16,21.56,20.98,21.23,10564607
13-May-22,20.99,21.29,20.87,21.13,9395596
12-May-22,20.47,21.03,20.41,20.91,9523345
11-May-22,20.02,20.66,20.00,20.50,12366310
10-May-22,20.33,20.37,19.94,20.01,12310971
09-May-22,20.07,20.40,19.74,20.07,23207067
06-May-22,19.97,20.72,19.82,20.20,21740940
05-May-22,20.19,20.19,19.68,19.97,14521584
04-May-22,20.30,20.44,20.05,20.38,12524564
03-May-22,20.28,20.64,20.23,20.42,15400074
02-May-22,20.18,20.47,20.02,20.30,38618993
29-Apr-22,20.89,21.37,20.08,20.08,88977073
28-Apr-22,21.10,21.33,20.70,20.88,13483280
27-Apr-22,21.44,21.63,21.02,21.06,10392791
26-Apr-22,22.00,22.00,21.29,21.37,23095390
25-Apr-22,21.92,22.17,21.56,22.04,26559439
22-Apr-22,22.26,22.26,21.82,21.97,8936585
20-Apr-22,22.35,22.58,22.19,22.40,18409599
19-Apr-22,22.67,22.75,22.15,22.38,12039756
18-Apr-22,22.46,22.78,22.46,22.67,13820864
14-Apr-22,22.52,22.65,22.33,22.60,10106819
13-Apr-22,22.59,22.79,22.31,22.44,12285906
12-Apr-22,22.98,23.02,22.39,22.39,14258942
11-Apr-22,22.78,22.98,22.74,22.77,15613472
08-Apr-22,22.62,23.15,22.62,22.88,12470906
07-Apr-22,22.76,22.97,22.62,22.82,11282877
06-Apr-22,22.71,22.99,22.63,22.82,24071667
05-Apr-22,23.45,23.45,22.88,22.90,11436512
04-Apr-22,23.50,23.62,23.22,23.50,12950312
01-Apr-22,23.73,24.15,23.55,23.64,14522908
31-Mar-22,23.92,24.16,23.60,23.60,19720882
30-Mar-22,23.80,24.03,23.73,23.92,17297038
29-Mar-22,23.67,24.00,23.45,23.91,38371137
28-Mar-22,23.48,23.67,23.22,23.42,9017880
25-Mar-22,23.41,23.59,23.21,23.43,24261156
24-Mar-22,23.40,23.73,23.32,23.41,14088891
23-Mar-22,23.56,23.72,23.33,23.42,13807541
22-Mar-22,23.06,23.65,23.06,23.56,19979371
21-Mar-22,22.75,23.28,22.72,23.18,26221570
18-Mar-22,22.63,22.85,22.46,22.75,49340303
17-Mar-22,22.02,22.67,21.99,22.56,39780478
16-Mar-22,21.60,22.13,21.58,22.09,31924492
15-Mar-22,21.63,21.70,21.16,21.56,42222505
14-Mar-22,21.28,21.86,21.28,21.45,19981909
11-Mar-22,21.49,21.65,21.20,21.27,35445673
10-Mar-22,21.15,21.37,20.94,21.27,20150445
09-Mar-22,20.81,21.52,20.67,21.39,37532603
08-Mar-22,20.85,20.85,20.29,20.50,25360007
07-Mar-22,21.17,21.17,20.47,20.55,17833161
04-Mar-22,21.40,21.49,20.70,21.02,33888769
03-Mar-22,21.41,22.08,21.38,21.44,12600877
02-Mar-22,21.81,21.81,21.40,21.44,12374571
25-Feb-22,21.51,21.83,21.37,21.83,17530282
24-Feb-22,21.47,21.61,21.06,21.51,17385552
23-Feb-22,22.23,22.47,21.89,21.96,6851755
22-Feb-22,22.20,22.43,22.08,22.22,16335457
21-Feb-22,22.54,22.54,21.90,22.09,13353369
18-Feb-22,22.60,22.74,22.38,22.54,16001555
17-Feb-22,22.84,22.90,22.36,22.43,10436930
16-Feb-22,22.94,23.12,22.75,22.84,14033131
15-Feb-22,22.90,23.14,22.72,22.94,18642376
14-Feb-22,22.85,22.90,22.62,22.68,20507765
11-Feb-22,22.70,23.19,22.57,22.86,87888969
10-Feb-22,21.63,22.03,21.37,21.77,14435979
09-Feb-22,22.38,22.38,21.47,21.49,36898768
08-Feb-22,22.33,22.38,21.87,22.38,19509543
07-Feb-22,22.33,22.39,22.05,22.23,22086585
04-Feb-22,22.21,22.44,22.08,22.34,25430022
03-Feb-22,22.03,22.33,21.82,22.21,24573843
02-Feb-22,22.32,22.33,21.89,22.03,21253414
01-Feb-22,22.05,22.45,22.05,22.32,23440854
31-Jan-22,21.80,22.23,21.59,22.09,24942384
28-Jan-22,21.49,21.77,21.26,21.75,20113187
27-Jan-22,21.28,21.78,21.20,21.49,27564379
26-Jan-22,21.10,21.45,20.96,21.33,32106601
25-Jan-22,20.21,21.17,20.21,21.13,21349822
24-Jan-22,20.43,20.65,20.14,20.48,37946182
21-Jan-22,20.48,20.75,20.39,20.49,12892257
20-Jan-22,20.80,20.80,20.48,20.48,16012600
19-Jan-22,20.82,21.15,20.61,20.66,23137772
18-Jan-22,20.68,21.00,20.61,20.82,19278296
17-Jan-22,20.74,20.92,20.41,20.69,13651310
14-Jan-22,20.62,20.91,20.58,20.75,18475862
13-Jan-22,20.40,20.96,20.37,20.74,23821928
12-Jan-22,20.47,20.66,20.21,20.48,20408424
11-Jan-22,20.17,20.55,20.12,20.47,24314563
10-Jan-22,20.07,20.23,19.85,20.18,17100589
07-Jan-22,19.84,20.10,19.46,20.07,19590372
06-Jan-22,19.71,19.80,19.35,19.76,36589979
05-Jan-22,19.78,19.91,19.38,19.41,17054245
04-Jan-22,19.35,19.85,19.35,19.81,19361996
03-Jan-22,19.29,19.68,19.04,19.38,25001039
30-Dec-21,19.42,19.42,18.98,19.09,29712458
29-Dec-21,19.38,19.39,19.12,19.32,9960309
28-Dec-21,19.54,19.55,19.33,19.38,10015212
27-Dec-21,19.42,19.55,19.20,19.45,13007815
23-Dec-21,19.21,19.42,19.09,19.27,13218322
22-Dec-21,19.02,19.19,18.97,19.19,13749873
21-Dec-21,19.11,19.23,19.01,19.01,13521739
20-Dec-21,19.30,19.30,18.91,19.08,21709410
17-Dec-21,19.44,19.68,19.28,19.31,27582441
16-Dec-21,19.62,19.80,19.49,19.76,24412399
*exoneração de responsabilidade e termos de uso