Cotação atual, histórico e gráfico do papel: ITUB4
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 | -1,78% | -0,41 | 22,67 | 22,82 | 22,53 | 22,88 | 829M | 47.223 |
29/06/2022 | -1,03% | -0,24 | 23,08 | 23,47 | 23,00 | 23,68 | 713M | 46.768 |
28/06/2022 | -1,10% | -0,26 | 23,32 | 23,73 | 23,02 | 23,84 | 810M | 48.702 |
27/06/2022 | 0,60% | 0,14 | 23,58 | 23,53 | 23,43 | 23,67 | 547M | 32.339 |
24/06/2022 | -0,17% | -0,04 | 23,44 | 23,69 | 23,30 | 23,73 | 624M | 40.797 |
23/06/2022 | -2,29% | -0,55 | 23,48 | 24,06 | 23,36 | 24,13 | 638M | 45.564 |
22/06/2022 | -0,74% | -0,18 | 24,03 | 24,27 | 23,82 | 24,32 | 887M | 41.156 |
21/06/2022 | -1,06% | -0,26 | 24,21 | 24,56 | 24,09 | 24,65 | 805M | 52.159 |
20/06/2022 | 4,35% | 1,02 | 24,47 | 23,58 | 23,58 | 24,51 | 1.082M | 49.134 |
17/06/2022 | -1,26% | -0,30 | 23,45 | 23,34 | 22,92 | 23,58 | 1.062M | 68.846 |
15/06/2022 | 0,42% | 0,10 | 23,75 | 23,92 | 23,61 | 24,15 | 1.016M | 60.075 |
|
14/06/2022 | -0,67% | -0,16 | 23,65 | 23,82 | 23,46 | 23,94 | 472M | 32.574 |
13/06/2022 | -1,20% | -0,29 | 23,81 | 24,00 | 23,43 | 24,13 | 795M | 45.023 |
10/06/2022 | -2,19% | -0,54 | 24,10 | 24,54 | 23,86 | 24,54 | 854M | 52.294 |
09/06/2022 | -1,72% | -0,43 | 24,64 | 25,06 | 24,52 | 25,12 | 949M | 54.057 |
08/06/2022 | -1,92% | -0,49 | 25,07 | 25,45 | 24,93 | 25,58 | 736M | 39.883 |
07/06/2022 | 0,00% | 0,00 | 25,56 | 25,47 | 25,37 | 25,69 | 537M | 32.013 |
06/06/2022 | -0,35% | -0,09 | 25,56 | 25,85 | 25,56 | 25,98 | 342M | 19.031 |
03/06/2022 | -0,93% | -0,24 | 25,65 | 25,75 | 25,58 | 25,96 | 514M | 28.559 |
02/06/2022 | 0,43% | 0,11 | 25,89 | 26,02 | 25,49 | 26,08 | 463M | 31.316 |
01/06/2022 | -1,45% | -0,38 | 25,78 | 26,29 | 25,78 | 26,32 | 739M | 44.899 |
31/05/2022 | 0,93% | 0,24 | 26,16 | 26,20 | 26,02 | 26,40 | 1.733M | 41.994 |
30/05/2022 | -0,92% | -0,24 | 25,92 | 26,27 | 25,92 | 26,44 | 468M | 24.097 |
27/05/2022 | 0,54% | 0,14 | 26,16 | 26,06 | 25,87 | 26,42 | 636M | 30.681 |
26/05/2022 | 1,25% | 0,32 | 26,02 | 25,73 | 25,72 | 26,17 | 916M | 44.019 |
25/05/2022 | -1,80% | -0,47 | 25,70 | 26,05 | 25,66 | 26,13 | 748M | 37.632 |
24/05/2022 | 1,51% | 0,39 | 26,17 | 25,68 | 25,55 | 26,30 | 1.020M | 51.838 |
23/05/2022 | 2,59% | 0,65 | 25,78 | 25,29 | 25,28 | 26,00 | 993M | 63.299 |
20/05/2022 | 1,25% | 0,31 | 25,13 | 25,09 | 24,85 | 25,23 | 962M | 55.757 |
19/05/2022 | -0,32% | -0,08 | 24,82 | 24,92 | 24,69 | 25,13 | 563M | 45.906 |
18/05/2022 | -1,43% | -0,36 | 24,90 | 25,18 | 24,84 | 25,37 | 951M | 54.246 |
17/05/2022 | 0,88% | 0,22 | 25,26 | 25,36 | 25,21 | 25,62 | 692M | 46.387 |
16/05/2022 | 1,05% | 0,26 | 25,04 | 24,85 | 24,62 | 25,31 | 685M | 37.814 |
13/05/2022 | 1,18% | 0,29 | 24,78 | 24,69 | 24,50 | 24,92 | 649M | 36.010 |
12/05/2022 | 1,58% | 0,38 | 24,49 | 23,93 | 23,93 | 24,67 | 1.333M | 57.043 |
11/05/2022 | 3,34% | 0,78 | 24,11 | 23,38 | 23,37 | 24,22 | 1.358M | 1.326 |
10/05/2022 | -0,51% | -0,12 | 23,33 | 23,59 | 23,17 | 23,74 | 832M | 65.246 |
09/05/2022 | -1,43% | -0,34 | 23,45 | 23,74 | 23,01 | 23,90 | 1.314M | 75.194 |
06/05/2022 | 2,15% | 0,50 | 23,79 | 23,28 | 23,27 | 24,22 | 1.437M | 79.594 |
05/05/2022 | -2,31% | -0,55 | 23,29 | 23,59 | 22,90 | 23,59 | 937M | 63.050 |
04/05/2022 | -0,13% | -0,03 | 23,84 | 23,76 | 23,40 | 23,84 | 1.122M | 70.346 |
03/05/2022 | 0,51% | 0,12 | 23,87 | 23,80 | 23,68 | 24,16 | 628M | 46.168 |
02/05/2022 | -0,50% | -0,12 | 23,75 | 23,87 | 23,44 | 24,08 | 931M | 66.301 |
29/04/2022 | -1,77% | -0,43 | 23,87 | 24,46 | 23,87 | 24,95 | 1.091M | 69.747 |
28/04/2022 | -0,82% | -0,20 | 24,30 | 24,51 | 24,06 | 24,59 | 882M | 52.051 |
27/04/2022 | -0,81% | -0,20 | 24,50 | 24,99 | 24,40 | 25,10 | 600M | 47.741 |
26/04/2022 | -3,40% | -0,87 | 24,70 | 25,26 | 24,65 | 25,50 | 1.050M | 73.938 |
25/04/2022 | -0,39% | -0,10 | 25,57 | 25,50 | 25,09 | 25,65 | 947M | 46.137 |
22/04/2022 | -1,95% | -0,51 | 25,67 | 25,90 | 25,46 | 26,02 | 789M | 54.004 |
20/04/2022 | 0,65% | 0,17 | 26,18 | 26,02 | 25,86 | 26,25 | 656M | 49.478 |
19/04/2022 | -1,77% | -0,47 | 26,01 | 26,52 | 25,75 | 26,61 | 898M | 51.148 |
18/04/2022 | 0,57% | 0,15 | 26,48 | 26,24 | 26,21 | 26,56 | 555M | 26.455 |
14/04/2022 | 0,65% | 0,17 | 26,33 | 26,07 | 26,01 | 26,47 | 622M | 38.525 |
13/04/2022 | 0,27% | 0,07 | 26,16 | 26,28 | 25,97 | 26,54 | 887M | 55.082 |
12/04/2022 | -1,77% | -0,47 | 26,09 | 26,80 | 26,01 | 26,90 | 785M | 40.983 |
11/04/2022 | -0,38% | -0,10 | 26,56 | 26,60 | 26,44 | 26,73 | 725M | 49.114 |
08/04/2022 | -0,19% | -0,05 | 26,66 | 26,56 | 26,41 | 26,90 | 698M | 52.313 |
07/04/2022 | -0,07% | -0,02 | 26,71 | 26,51 | 26,41 | 26,76 | 628M | 34.623 |
06/04/2022 | -0,04% | -0,01 | 26,73 | 26,57 | 26,46 | 26,91 | 899M | 71.449 |
05/04/2022 | -2,02% | -0,55 | 26,74 | 27,23 | 26,62 | 27,27 | 986M | 64.362 |
04/04/2022 | -0,91% | -0,25 | 27,29 | 27,45 | 27,02 | 27,51 | 685M | 48.495 |
01/04/2022 | 0,22% | 0,06 | 27,54 | 27,70 | 27,33 | 27,88 | 1.106M | 69.225 |
31/03/2022 | -1,26% | -0,35 | 27,48 | 27,88 | 27,29 | 28,00 | 1.130M | 47.310 |
30/03/2022 | 0,22% | 0,06 | 27,83 | 27,84 | 27,52 | 27,96 | 914M | 53.134 |
29/03/2022 | 1,17% | 0,32 | 27,77 | 27,71 | 27,39 | 28,08 | 827M | 42.991 |
28/03/2022 | -0,07% | -0,02 | 27,45 | 27,54 | 27,12 | 27,71 | 589M | 40.450 |
25/03/2022 | 0,18% | 0,05 | 27,47 | 27,52 | 27,13 | 27,52 | 877M | 53.382 |
24/03/2022 | 0,66% | 0,18 | 27,42 | 27,33 | 27,23 | 27,73 | 1.306M | 86.471 |
23/03/2022 | -0,44% | -0,12 | 27,24 | 27,39 | 27,17 | 27,64 | 738M | 46.749 |
22/03/2022 | 1,37% | 0,37 | 27,36 | 27,20 | 27,10 | 27,53 | 1.009M | 94.701 |
21/03/2022 | 2,47% | 0,65 | 26,99 | 26,44 | 26,36 | 27,09 | 967M | 59.079 |
18/03/2022 | 0,73% | 0,19 | 26,34 | 26,09 | 26,07 | 26,60 | 1.738M | 71.277 |
17/03/2022 | 2,19% | 0,56 | 26,15 | 25,64 | 25,46 | 26,19 | 1.124M | 68.386 |
16/03/2022 | 1,95% | 0,49 | 25,59 | 25,35 | 25,14 | 25,66 | 1.028M | 55.619 |
15/03/2022 | -0,36% | -0,09 | 25,10 | 25,11 | 24,70 | 25,44 | 923M | 62.560 |
14/03/2022 | 1,41% | 0,35 | 25,19 | 25,02 | 25,01 | 25,54 | 809M | 59.091 |
11/03/2022 | -1,11% | -0,28 | 24,84 | 25,23 | 24,78 | 25,59 | 1.077M | 55.205 |
10/03/2022 | 0,08% | 0,02 | 25,12 | 24,74 | 24,48 | 25,12 | 737M | 56.863 |
09/03/2022 | 4,98% | 1,19 | 25,10 | 24,21 | 24,16 | 25,31 | 1.288M | 77.021 |
08/03/2022 | -0,95% | -0,23 | 23,91 | 24,23 | 23,79 | 24,46 | 1.047M | 73.225 |
07/03/2022 | -2,15% | -0,53 | 24,14 | 24,27 | 24,02 | 24,45 | 1.280M | 72.482 |
04/03/2022 | -1,52% | -0,38 | 24,67 | 25,07 | 24,28 | 25,13 | 744M | 57.108 |
03/03/2022 | 0,08% | 0,02 | 25,05 | 25,04 | 24,70 | 25,85 | 1.127M | 78.775 |
02/03/2022 | -1,73% | -0,44 | 25,03 | 25,17 | 24,91 | 25,41 | 816M | 54.523 |
25/02/2022 | 2,04% | 0,51 | 25,47 | 24,87 | 24,81 | 25,50 | 985M | 64.616 |
24/02/2022 | -1,69% | -0,43 | 24,96 | 24,75 | 24,34 | 25,13 | 1.090M | 67.527 |
23/02/2022 | -1,40% | -0,36 | 25,39 | 25,77 | 25,33 | 26,08 | 577M | 50.631 |
22/02/2022 | 0,86% | 0,22 | 25,75 | 25,75 | 25,49 | 26,14 | 780M | 48.670 |
21/02/2022 | -2,45% | -0,64 | 25,53 | 26,23 | 25,23 | 26,28 | 577M | 40.143 |
18/02/2022 | 0,38% | 0,10 | 26,17 | 26,22 | 26,06 | 26,55 | 707M | 46.736 |
17/02/2022 | -1,40% | -0,37 | 26,07 | 26,40 | 25,96 | 26,48 | 883M | 53.050 |
16/02/2022 | -1,05% | -0,28 | 26,44 | 26,78 | 26,38 | 26,87 | 1.042M | 57.534 |
15/02/2022 | 0,94% | 0,25 | 26,72 | 26,80 | 26,50 | 26,90 | 787M | 65.809 |
14/02/2022 | -0,23% | -0,06 | 26,47 | 26,60 | 26,27 | 26,69 | 1.007M | 75.159 |
11/02/2022 | 5,91% | 1,48 | 26,53 | 26,35 | 26,17 | 27,00 | 4.279M | 49.850 |
10/02/2022 | 1,91% | 0,47 | 25,05 | 24,55 | 24,46 | 25,31 | 1.509M | 82.031 |
09/02/2022 | -3,98% | -1,02 | 24,58 | 24,95 | 24,57 | 25,41 | 2.213M | 2.866 |
08/02/2022 | 1,11% | 0,28 | 25,60 | 25,28 | 25,03 | 25,72 | 951M | 52.456 |
07/02/2022 | -0,55% | -0,14 | 25,32 | 25,45 | 25,23 | 25,55 | 586M | 38.015 |
04/02/2022 | 0,32% | 0,08 | 25,46 | 25,24 | 25,20 | 25,76 | 883M | 52.997 |
03/02/2022 | 1,16% | 0,29 | 25,38 | 25,20 | 24,71 | 25,53 | 1.053M | 60.946 |
02/02/2022 | -1,57% | -0,40 | 25,09 | 25,47 | 24,92 | 25,51 | 867M | 49.532 |
01/02/2022 | 0,63% | 0,16 | 25,49 | 25,29 | 25,18 | 25,69 | 734M | 63.772 |
31/01/2022 | 2,18% | 0,54 | 25,33 | 24,67 | 24,52 | 25,51 | 1.112M | 57.413 |
28/01/2022 | 1,35% | 0,33 | 24,79 | 24,16 | 24,13 | 24,81 | 725M | 51.004 |
27/01/2022 | 0,37% | 0,09 | 24,46 | 24,49 | 24,20 | 24,92 | 1.018M | 60.839 |
26/01/2022 | 1,08% | 0,26 | 24,37 | 24,33 | 23,81 | 24,50 | 1.351M | 61.094 |
25/01/2022 | 3,61% | 0,84 | 24,11 | 23,06 | 23,00 | 24,15 | 935M | 60.072 |
24/01/2022 | -0,13% | -0,03 | 23,27 | 23,35 | 22,87 | 23,55 | 917M | 64.243 |
21/01/2022 | 0,04% | 0,01 | 23,30 | 23,18 | 23,12 | 23,65 | 890M | 50.230 |
20/01/2022 | -0,81% | -0,19 | 23,29 | 23,54 | 23,18 | 23,67 | 606M | 48.706 |
19/01/2022 | -0,68% | -0,16 | 23,48 | 23,82 | 23,40 | 24,08 | 730M | 46.642 |
18/01/2022 | 0,60% | 0,14 | 23,64 | 23,39 | 23,27 | 23,96 | 1.033M | 74.526 |
17/01/2022 | 0,00% | 0,00 | 23,50 | 23,46 | 23,15 | 23,75 | 413M | 36.198 |
14/01/2022 | -0,76% | -0,18 | 23,50 | 23,57 | 23,41 | 23,85 | 706M | 50.297 |
13/01/2022 | 1,85% | 0,43 | 23,68 | 23,09 | 23,05 | 23,82 | 1.025M | 65.216 |
12/01/2022 | -0,43% | -0,10 | 23,25 | 23,26 | 22,93 | 23,50 | 966M | 57.405 |
11/01/2022 | 2,23% | 0,51 | 23,35 | 22,79 | 22,70 | 23,35 | 1.289M | 69.737 |
10/01/2022 | 0,93% | 0,21 | 22,84 | 22,57 | 22,31 | 22,88 | 944M | 68.995 |
07/01/2022 | 2,21% | 0,49 | 22,63 | 22,09 | 21,88 | 22,65 | 959M | 61.465 |
06/01/2022 | 2,03% | 0,44 | 22,14 | 21,64 | 21,52 | 22,24 | 790M | 60.925 |
05/01/2022 | -1,90% | -0,42 | 21,70 | 22,09 | 21,53 | 22,22 | 692M | 55.631 |
04/01/2022 | 2,84% | 0,61 | 22,12 | 21,62 | 21,43 | 22,18 | 964M | 76.838 |
03/01/2022 | 2,67% | 0,56 | 21,51 | 21,17 | 21,09 | 21,81 | 706M | 77.706 |
30/12/2021 | -1,64% | -0,35 | 20,95 | 21,44 | 20,95 | 21,44 | 842M | 49.843 |
29/12/2021 | -0,84% | -0,18 | 21,30 | 21,53 | 21,23 | 21,58 | 275M | 26.026 |
28/12/2021 | -0,37% | -0,08 | 21,48 | 21,63 | 21,40 | 21,70 | 329M | 25.750 |
27/12/2021 | 1,03% | 0,22 | 21,56 | 21,48 | 21,31 | 21,70 | 303M | 33.401 |
23/12/2021 | 0,52% | 0,11 | 21,34 | 21,33 | 21,17 | 21,57 | 479M | 39.982 |
22/12/2021 | 0,38% | 0,08 | 21,23 | 21,23 | 20,97 | 21,31 | 383M | 30.388 |
21/12/2021 | 0,14% | 0,03 | 21,15 | 21,19 | 21,03 | 21,31 | 527M | 37.257 |
20/12/2021 | -1,54% | -0,33 | 21,12 | 21,48 | 20,91 | 21,49 | 472M | 40.664 |
17/12/2021 | -2,19% | -0,48 | 21,45 | 21,63 | 21,32 | 21,85 | 798M | 43.417 |
16/12/2021 | - | - | 21,93 | 21,90 | 21,57 | 21,96 | 549M | 39.814 |
Date,Open,High,Low,Close,Volume
30-Jun-22,22.82,22.88,22.53,22.67,829435642
29-Jun-22,23.47,23.68,23.00,23.08,712619403
28-Jun-22,23.73,23.84,23.02,23.32,810436381
27-Jun-22,23.53,23.67,23.43,23.58,546838194
24-Jun-22,23.69,23.73,23.30,23.44,623681426
23-Jun-22,24.06,24.13,23.36,23.48,637897038
22-Jun-22,24.27,24.32,23.82,24.03,886932012
21-Jun-22,24.56,24.65,24.09,24.21,804810026
20-Jun-22,23.58,24.51,23.58,24.47,1081873722
17-Jun-22,23.34,23.58,22.92,23.45,1061694124
15-Jun-22,23.92,24.15,23.61,23.75,1015854438
14-Jun-22,23.82,23.94,23.46,23.65,471922522
13-Jun-22,24.00,24.13,23.43,23.81,795354319
10-Jun-22,24.54,24.54,23.86,24.10,853609608
09-Jun-22,25.06,25.12,24.52,24.64,949321221
08-Jun-22,25.45,25.58,24.93,25.07,736020523
07-Jun-22,25.47,25.69,25.37,25.56,536971495
06-Jun-22,25.85,25.98,25.56,25.56,342341939
03-Jun-22,25.75,25.96,25.58,25.65,514360096
02-Jun-22,26.02,26.08,25.49,25.89,462771443
01-Jun-22,26.29,26.32,25.78,25.78,739090222
31-May-22,26.20,26.40,26.02,26.16,1733331474
30-May-22,26.27,26.44,25.92,25.92,468165168
27-May-22,26.06,26.42,25.87,26.16,635936388
26-May-22,25.73,26.17,25.72,26.02,916161109
25-May-22,26.05,26.13,25.66,25.70,747999618
24-May-22,25.68,26.30,25.55,26.17,1019504275
23-May-22,25.29,26.00,25.28,25.78,993146919
20-May-22,25.09,25.23,24.85,25.13,962407916
19-May-22,24.92,25.13,24.69,24.82,562963155
18-May-22,25.18,25.37,24.84,24.90,950931811
17-May-22,25.36,25.62,25.21,25.26,692441059
16-May-22,24.85,25.31,24.62,25.04,685098488
13-May-22,24.69,24.92,24.50,24.78,649207935
12-May-22,23.93,24.67,23.93,24.49,1333280578
11-May-22,23.38,24.22,23.37,24.11,1357768195
10-May-22,23.59,23.74,23.17,23.33,832110839
09-May-22,23.74,23.90,23.01,23.45,1314037727
06-May-22,23.28,24.22,23.27,23.79,1437008618
05-May-22,23.59,23.59,22.90,23.29,936696971
04-May-22,23.76,23.84,23.40,23.84,1121664058
03-May-22,23.80,24.16,23.68,23.87,627626719
02-May-22,23.87,24.08,23.44,23.75,930772690
29-Apr-22,24.46,24.95,23.87,23.87,1091031589
28-Apr-22,24.51,24.59,24.06,24.30,882361246
27-Apr-22,24.99,25.10,24.40,24.50,600305961
26-Apr-22,25.26,25.50,24.65,24.70,1049532831
25-Apr-22,25.50,25.65,25.09,25.57,947307687
22-Apr-22,25.90,26.02,25.46,25.67,788926825
20-Apr-22,26.02,26.25,25.86,26.18,655546299
19-Apr-22,26.52,26.61,25.75,26.01,898446401
18-Apr-22,26.24,26.56,26.21,26.48,555492633
14-Apr-22,26.07,26.47,26.01,26.33,621534951
13-Apr-22,26.28,26.54,25.97,26.16,887272453
12-Apr-22,26.80,26.90,26.01,26.09,784891171
11-Apr-22,26.60,26.73,26.44,26.56,724734719
08-Apr-22,26.56,26.90,26.41,26.66,698256386
07-Apr-22,26.51,26.76,26.41,26.71,627920205
06-Apr-22,26.57,26.91,26.46,26.73,899246598
05-Apr-22,27.23,27.27,26.62,26.74,986340116
04-Apr-22,27.45,27.51,27.02,27.29,684971641
01-Apr-22,27.70,27.88,27.33,27.54,1105982443
31-Mar-22,27.88,28.00,27.29,27.48,1130012828
30-Mar-22,27.84,27.96,27.52,27.83,913900385
29-Mar-22,27.71,28.08,27.39,27.77,826965515
28-Mar-22,27.54,27.71,27.12,27.45,588955009
25-Mar-22,27.52,27.52,27.13,27.47,877052465
24-Mar-22,27.33,27.73,27.23,27.42,1306095096
23-Mar-22,27.39,27.64,27.17,27.24,738031048
22-Mar-22,27.20,27.53,27.10,27.36,1008533463
21-Mar-22,26.44,27.09,26.36,26.99,967354729
18-Mar-22,26.09,26.60,26.07,26.34,1738098903
17-Mar-22,25.64,26.19,25.46,26.15,1124441899
16-Mar-22,25.35,25.66,25.14,25.59,1027965629
15-Mar-22,25.11,25.44,24.70,25.10,923217964
14-Mar-22,25.02,25.54,25.01,25.19,809095440
11-Mar-22,25.23,25.59,24.78,24.84,1077124477
10-Mar-22,24.74,25.12,24.48,25.12,736608437
09-Mar-22,24.21,25.31,24.16,25.10,1288276230
08-Mar-22,24.23,24.46,23.79,23.91,1046743138
07-Mar-22,24.27,24.45,24.02,24.14,1280104705
04-Mar-22,25.07,25.13,24.28,24.67,744245630
03-Mar-22,25.04,25.85,24.70,25.05,1126654937
02-Mar-22,25.17,25.41,24.91,25.03,815620834
25-Feb-22,24.87,25.50,24.81,25.47,985102398
24-Feb-22,24.75,25.13,24.34,24.96,1089508244
23-Feb-22,25.77,26.08,25.33,25.39,577328785
22-Feb-22,25.75,26.14,25.49,25.75,779841533
21-Feb-22,26.23,26.28,25.23,25.53,576732215
18-Feb-22,26.22,26.55,26.06,26.17,706574842
17-Feb-22,26.40,26.48,25.96,26.07,882997332
16-Feb-22,26.78,26.87,26.38,26.44,1041644015
15-Feb-22,26.80,26.90,26.50,26.72,786509243
14-Feb-22,26.60,26.69,26.27,26.47,1006588193
11-Feb-22,26.35,27.00,26.17,26.53,4279020013
10-Feb-22,24.55,25.31,24.46,25.05,1509108210
09-Feb-22,24.95,25.41,24.57,24.58,2212931683
08-Feb-22,25.28,25.72,25.03,25.60,950507493
07-Feb-22,25.45,25.55,25.23,25.32,585633912
04-Feb-22,25.24,25.76,25.20,25.46,883359994
03-Feb-22,25.20,25.53,24.71,25.38,1052783112
02-Feb-22,25.47,25.51,24.92,25.09,866680816
01-Feb-22,25.29,25.69,25.18,25.49,733693286
31-Jan-22,24.67,25.51,24.52,25.33,1112183545
28-Jan-22,24.16,24.81,24.13,24.79,725014615
27-Jan-22,24.49,24.92,24.20,24.46,1018178179
26-Jan-22,24.33,24.50,23.81,24.37,1350822502
25-Jan-22,23.06,24.15,23.00,24.11,934548656
24-Jan-22,23.35,23.55,22.87,23.27,917049773
21-Jan-22,23.18,23.65,23.12,23.30,889923066
20-Jan-22,23.54,23.67,23.18,23.29,605913826
19-Jan-22,23.82,24.08,23.40,23.48,729917877
18-Jan-22,23.39,23.96,23.27,23.64,1032774274
17-Jan-22,23.46,23.75,23.15,23.50,412553840
14-Jan-22,23.57,23.85,23.41,23.50,705515283
13-Jan-22,23.09,23.82,23.05,23.68,1024971154
12-Jan-22,23.26,23.50,22.93,23.25,965786208
11-Jan-22,22.79,23.35,22.70,23.35,1288926032
10-Jan-22,22.57,22.88,22.31,22.84,944073906
07-Jan-22,22.09,22.65,21.88,22.63,958965560
06-Jan-22,21.64,22.24,21.52,22.14,790280328
05-Jan-22,22.09,22.22,21.53,21.70,691701864
04-Jan-22,21.62,22.18,21.43,22.12,964325866
03-Jan-22,21.17,21.81,21.09,21.51,705674569
30-Dec-21,21.44,21.44,20.95,20.95,842176540
29-Dec-21,21.53,21.58,21.23,21.30,274566012
28-Dec-21,21.63,21.70,21.40,21.48,329049780
27-Dec-21,21.48,21.70,21.31,21.56,302568893
23-Dec-21,21.33,21.57,21.17,21.34,479149657
22-Dec-21,21.23,21.31,20.97,21.23,382766465
21-Dec-21,21.19,21.31,21.03,21.15,527170668
20-Dec-21,21.48,21.49,20.91,21.12,471556944
17-Dec-21,21.63,21.85,21.32,21.45,798227234
16-Dec-21,21.90,21.96,21.57,21.93,548530543
*exoneração de responsabilidade e termos de uso