Cotação atual, histórico e gráfico do papel: IVVB11
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 |
| 01/09/2025 | 0,27% | 1,05 | 394,90 | 393,48 | 392,60 | 394,90 | 31M | 5.076 |
| 29/08/2025 | -0,23% | -0,90 | 393,85 | 395,85 | 392,00 | 395,85 | 75M | 11.150 |
| 28/08/2025 | 0,13% | 0,50 | 394,75 | 394,30 | 392,62 | 395,47 | 35M | 6.834 |
| 27/08/2025 | 0,03% | 0,12 | 394,25 | 394,71 | 393,65 | 396,51 | 45M | 2.910 |
| 26/08/2025 | 0,68% | 2,68 | 394,13 | 390,98 | 390,24 | 394,20 | 28M | 4.618 |
| 25/08/2025 | -0,67% | -2,65 | 391,45 | 393,13 | 391,31 | 393,52 | 24M | 2.971 |
| 22/08/2025 | 0,52% | 2,02 | 394,10 | 392,00 | 391,54 | 395,03 | 73M | 3.301 |
|
|
| 21/08/2025 | -0,11% | -0,44 | 392,08 | 391,92 | 390,52 | 393,84 | 38M | 2.291 |
| 20/08/2025 | -0,88% | -3,48 | 392,52 | 394,00 | 389,60 | 395,45 | 34M | 3.733 |
| 19/08/2025 | 0,62% | 2,45 | 396,00 | 394,50 | 393,31 | 396,88 | 53M | 5.376 |
| 18/08/2025 | 0,68% | 2,65 | 393,55 | 391,46 | 390,84 | 393,55 | 18M | 4.997 |
| 15/08/2025 | -0,53% | -2,10 | 390,90 | 392,20 | 390,20 | 392,70 | 24M | 3.305 |
| 14/08/2025 | 0,27% | 1,05 | 393,00 | 390,00 | 390,00 | 393,80 | 19M | 1.884 |
| 13/08/2025 | 0,53% | 2,07 | 391,95 | 389,90 | 389,90 | 392,20 | 24M | 2.761 |
| 12/08/2025 | 0,09% | 0,34 | 389,88 | 388,53 | 387,80 | 389,96 | 34M | 7.522 |
| 11/08/2025 | -0,21% | -0,81 | 389,54 | 390,36 | 388,59 | 391,92 | 18M | 3.171 |
| 08/08/2025 | 1,15% | 4,45 | 390,35 | 386,90 | 386,50 | 390,36 | 37M | 7.852 |
| 07/08/2025 | -0,75% | -2,90 | 385,90 | 390,09 | 384,78 | 391,50 | 31M | 5.227 |
| 06/08/2025 | -0,13% | -0,50 | 388,80 | 388,94 | 386,52 | 390,05 | 46M | 3.226 |
| 05/08/2025 | -0,51% | -2,00 | 389,30 | 392,06 | 388,62 | 392,52 | 41M | 4.932 |
| 04/08/2025 | 0,90% | 3,50 | 391,30 | 388,95 | 387,01 | 391,53 | 35M | 7.007 |
| 01/08/2025 | -2,57% | -10,21 | 387,80 | 391,80 | 386,09 | 391,80 | 70M | 7.170 |
| 31/07/2025 | -0,12% | -0,48 | 398,01 | 404,00 | 397,60 | 405,00 | 47M | 6.772 |
| 30/07/2025 | 0,21% | 0,82 | 398,49 | 399,89 | 396,00 | 402,95 | 68M | 3.577 |
| 29/07/2025 | -0,68% | -2,74 | 397,67 | 401,00 | 397,67 | 402,00 | 40M | 6.262 |
| 28/07/2025 | 0,53% | 2,11 | 400,41 | 399,60 | 399,60 | 402,18 | 58M | 5.139 |
| 25/07/2025 | 1,10% | 4,32 | 398,30 | 395,00 | 394,71 | 399,48 | 69M | 5.306 |
| 24/07/2025 | 0,05% | 0,20 | 393,98 | 394,00 | 393,78 | 396,00 | 37M | 5.925 |
| 23/07/2025 | 0,08% | 0,30 | 393,78 | 394,00 | 392,55 | 395,32 | 28M | 5.483 |
| 22/07/2025 | -0,04% | -0,16 | 393,48 | 393,94 | 392,00 | 394,69 | 42M | 6.333 |
| 21/07/2025 | -0,16% | -0,64 | 393,64 | 393,00 | 392,71 | 395,77 | 35M | 5.666 |
| 18/07/2025 | 0,59% | 2,30 | 394,28 | 392,60 | 390,60 | 394,99 | 35M | 5.703 |
| 17/07/2025 | 0,33% | 1,28 | 391,98 | 392,00 | 391,06 | 393,60 | 50M | 4.516 |
| 16/07/2025 | 0,47% | 1,81 | 390,70 | 391,02 | 387,00 | 392,06 | 48M | 3.163 |
| 15/07/2025 | -0,79% | -3,11 | 388,89 | 391,80 | 388,89 | 393,59 | 37M | 4.781 |
| 14/07/2025 | 0,82% | 3,20 | 392,00 | 388,80 | 388,22 | 393,00 | 29M | 5.284 |
| 11/07/2025 | -0,44% | -1,70 | 388,80 | 390,00 | 387,93 | 392,50 | 64M | 5.442 |
| 10/07/2025 | 1,00% | 3,85 | 390,50 | 389,95 | 387,77 | 392,50 | 92M | 16.040 |
| 09/07/2025 | 1,72% | 6,55 | 386,65 | 381,59 | 381,32 | 386,65 | 54M | 5.357 |
| 08/07/2025 | -0,69% | -2,65 | 380,10 | 381,50 | 379,51 | 382,46 | 43M | 3.998 |
| 07/07/2025 | 0,88% | 3,35 | 382,75 | 380,50 | 379,80 | 383,15 | 49M | 6.066 |
| 04/07/2025 | -0,22% | -0,85 | 379,40 | 380,25 | 378,70 | 380,33 | 18M | 4.452 |
| 03/07/2025 | 0,40% | 1,50 | 380,25 | 379,75 | 379,11 | 383,40 | 61M | 9.254 |
| 02/07/2025 | -0,29% | -1,10 | 378,75 | 379,50 | 377,57 | 380,53 | 23M | 5.541 |
| 01/07/2025 | -0,04% | -0,15 | 379,85 | 377,85 | 377,00 | 380,39 | 41M | 3.923 |
| 27/06/2025 | 0,40% | 1,50 | 380,00 | 377,23 | 377,05 | 380,86 | 42M | 6.444 |
| 26/06/2025 | -0,26% | -1,00 | 378,50 | 379,00 | 377,53 | 379,53 | 51M | 3.197 |
| 25/06/2025 | 0,64% | 2,40 | 379,50 | 377,50 | 377,33 | 380,61 | 32M | 2.905 |
| 24/06/2025 | 1,44% | 5,35 | 377,10 | 373,05 | 372,70 | 377,80 | 58M | 4.162 |
| 23/06/2025 | 0,54% | 2,00 | 371,75 | 369,33 | 367,89 | 372,02 | 52M | 6.472 |
| 20/06/2025 | 0,15% | 0,55 | 369,75 | 369,07 | 367,34 | 369,98 | 63M | 3.992 |
| 18/06/2025 | 0,03% | 0,10 | 369,20 | 369,72 | 367,34 | 370,69 | 27M | 4.077 |
| 17/06/2025 | -0,59% | -2,20 | 369,10 | 369,69 | 367,74 | 370,22 | 67M | 6.524 |
| 16/06/2025 | -0,10% | -0,38 | 371,30 | 371,68 | 370,52 | 373,85 | 62M | 6.007 |
| 13/06/2025 | -1,00% | -3,77 | 371,68 | 375,00 | 370,52 | 375,88 | 69M | 4.602 |
| 12/06/2025 | 0,33% | 1,25 | 375,45 | 372,82 | 372,19 | 376,40 | 47M | 3.489 |
| 11/06/2025 | -0,80% | -3,00 | 374,20 | 376,76 | 373,01 | 377,24 | 28M | 4.916 |
| 10/06/2025 | 0,73% | 2,75 | 377,20 | 374,45 | 373,60 | 377,76 | 31M | 2.643 |
| 09/06/2025 | -0,07% | -0,25 | 374,45 | 374,70 | 374,14 | 376,81 | 47M | 4.048 |
| 06/06/2025 | 0,77% | 2,85 | 374,70 | 373,70 | 373,70 | 378,50 | 59M | 4.942 |
| 05/06/2025 | -1,52% | -5,75 | 371,85 | 376,50 | 371,27 | 376,50 | 68M | 3.906 |
| 04/06/2025 | 0,13% | 0,49 | 377,60 | 377,11 | 376,20 | 378,80 | 46M | 4.818 |
| 03/06/2025 | -0,22% | -0,84 | 377,11 | 378,00 | 375,50 | 379,59 | 53M | 8.741 |
| 02/06/2025 | -0,22% | -0,85 | 377,95 | 376,51 | 373,76 | 378,40 | 90M | 7.451 |
| 30/05/2025 | 0,84% | 3,15 | 378,80 | 376,39 | 374,16 | 379,70 | 52M | 5.740 |
| 29/05/2025 | -0,32% | -1,20 | 375,65 | 377,33 | 372,19 | 378,24 | 30M | 4.459 |
| 28/05/2025 | 0,49% | 1,85 | 376,85 | 376,00 | 375,50 | 378,57 | 25M | 4.014 |
| 27/05/2025 | 0,86% | 3,21 | 375,00 | 372,80 | 371,51 | 375,50 | 43M | 4.685 |
| 26/05/2025 | 1,19% | 4,39 | 371,79 | 369,70 | 369,52 | 373,96 | 33M | 9.134 |
| 23/05/2025 | -0,92% | -3,40 | 367,40 | 368,30 | 367,04 | 371,33 | 27M | 3.949 |
| 22/05/2025 | 0,27% | 1,00 | 370,80 | 371,00 | 367,70 | 372,45 | 51M | 5.773 |
| 21/05/2025 | -2,05% | -7,75 | 369,80 | 376,00 | 369,10 | 376,25 | 84M | 5.734 |
| 20/05/2025 | 0,00% | 0,01 | 377,55 | 377,54 | 376,00 | 378,43 | 91M | 5.100 |
| 19/05/2025 | -0,21% | -0,81 | 377,54 | 375,97 | 375,01 | 377,87 | 61M | 4.996 |
| 16/05/2025 | 0,42% | 1,60 | 378,35 | 378,54 | 377,03 | 378,99 | 43M | 6.471 |
| 15/05/2025 | 1,29% | 4,80 | 376,75 | 370,00 | 369,51 | 377,68 | 48M | 4.623 |
| 14/05/2025 | 0,54% | 2,00 | 371,95 | 369,08 | 368,78 | 371,95 | 94M | 27.360 |
| 13/05/2025 | -0,60% | -2,25 | 369,95 | 370,00 | 369,30 | 371,93 | 125M | 7.738 |
| 12/05/2025 | 3,94% | 14,10 | 372,20 | 370,00 | 368,08 | 373,09 | 76M | 7.434 |
| 09/05/2025 | -0,40% | -1,45 | 358,10 | 360,39 | 357,50 | 362,80 | 56M | 11.625 |
| 08/05/2025 | -0,77% | -2,79 | 359,55 | 362,97 | 358,52 | 363,65 | 40M | 4.745 |
| 07/05/2025 | 1,06% | 3,79 | 362,34 | 360,71 | 359,02 | 364,00 | 34M | 3.935 |
| 06/05/2025 | -0,42% | -1,50 | 358,55 | 359,00 | 357,60 | 361,81 | 50M | 5.348 |
| 05/05/2025 | 0,01% | 0,05 | 360,05 | 357,99 | 356,07 | 361,95 | 26M | 9.142 |
| 02/05/2025 | 1,59% | 5,65 | 360,00 | 358,01 | 355,66 | 361,22 | 73M | 14.478 |
| 30/04/2025 | 1,07% | 3,75 | 354,35 | 348,71 | 345,30 | 356,27 | 73M | 5.848 |
| 29/04/2025 | 0,39% | 1,35 | 350,60 | 349,01 | 348,03 | 351,62 | 44M | 6.395 |
| 28/04/2025 | -0,61% | -2,15 | 349,25 | 351,32 | 347,23 | 351,90 | 43M | 6.762 |
| 25/04/2025 | 0,66% | 2,30 | 351,40 | 349,49 | 347,65 | 352,02 | 82M | 8.473 |
| 24/04/2025 | 1,51% | 5,20 | 349,10 | 342,17 | 340,11 | 349,99 | 180M | 13.556 |
| 23/04/2025 | 1,37% | 4,65 | 343,90 | 342,83 | 341,85 | 348,65 | 146M | 7.258 |
| 22/04/2025 | -1,31% | -4,50 | 339,25 | 338,35 | 336,01 | 340,86 | 150M | 15.610 |
| 17/04/2025 | -0,77% | -2,65 | 343,75 | 348,48 | 343,20 | 348,48 | 85M | 6.993 |
| 16/04/2025 | -2,63% | -9,35 | 346,40 | 354,80 | 343,09 | 354,80 | 64M | 8.830 |
| 15/04/2025 | 0,37% | 1,30 | 355,75 | 354,45 | 353,79 | 358,90 | 144M | 9.406 |
| 14/04/2025 | 0,84% | 2,95 | 354,45 | 356,00 | 352,05 | 357,44 | 133M | 9.410 |
| 11/04/2025 | 1,15% | 4,00 | 351,50 | 347,00 | 344,65 | 354,00 | 447M | 38.434 |
| 10/04/2025 | -2,42% | -8,60 | 347,50 | 354,74 | 341,12 | 356,10 | 239M | 19.993 |
| 09/04/2025 | 6,49% | 21,70 | 356,10 | 338,00 | 336,09 | 358,00 | 165M | 19.392 |
| 08/04/2025 | 0,01% | 0,05 | 334,40 | 343,00 | 330,16 | 348,90 | 212M | 23.696 |
| 07/04/2025 | 0,77% | 2,57 | 334,35 | 325,00 | 319,86 | 342,78 | 253M | 21.634 |
| 04/04/2025 | -2,37% | -8,06 | 331,78 | 339,00 | 331,78 | 340,57 | 204M | 17.503 |
| 03/04/2025 | -6,43% | -23,37 | 339,84 | 343,50 | 339,70 | 346,29 | 371M | 22.439 |
| 02/04/2025 | 1,31% | 4,71 | 363,21 | 355,37 | 353,08 | 363,21 | 96M | 7.662 |
| 01/04/2025 | -0,06% | -0,20 | 358,50 | 358,28 | 355,24 | 359,79 | 51M | 4.602 |
| 31/03/2025 | -0,32% | -1,15 | 358,70 | 357,00 | 353,60 | 359,50 | 98M | 19.795 |
| 28/03/2025 | -1,72% | -6,30 | 359,85 | 366,00 | 359,25 | 367,53 | 87M | 8.907 |
| 27/03/2025 | -0,08% | -0,30 | 366,15 | 367,99 | 365,01 | 368,67 | 117M | 3.765 |
| 26/03/2025 | -0,60% | -2,20 | 366,45 | 370,74 | 365,13 | 370,99 | 94M | 6.690 |
| 25/03/2025 | -0,63% | -2,35 | 368,65 | 370,00 | 367,14 | 371,25 | 91M | 22.020 |
| 24/03/2025 | 2,30% | 8,35 | 371,00 | 368,53 | 367,46 | 371,60 | 99M | 9.645 |
| 21/03/2025 | 0,96% | 3,45 | 362,65 | 359,38 | 358,54 | 362,65 | 60M | 6.879 |
| 20/03/2025 | 0,08% | 0,30 | 359,20 | 357,14 | 357,02 | 362,62 | 51M | 6.813 |
| 19/03/2025 | 0,55% | 1,95 | 358,90 | 357,71 | 356,82 | 360,64 | 128M | 9.927 |
| 18/03/2025 | -1,15% | -4,15 | 356,95 | 360,00 | 355,06 | 360,75 | 130M | 13.586 |
| 17/03/2025 | -0,25% | -0,90 | 361,10 | 360,50 | 359,21 | 365,05 | 164M | 19.228 |
| 14/03/2025 | 0,89% | 3,20 | 362,00 | 359,15 | 357,60 | 362,23 | 140M | 10.055 |
| 13/03/2025 | -1,43% | -5,21 | 358,80 | 364,73 | 358,00 | 365,95 | 52M | 6.597 |
| 12/03/2025 | 0,28% | 1,01 | 364,01 | 366,98 | 361,69 | 370,00 | 104M | 6.597 |
| 11/03/2025 | -1,35% | -4,95 | 363,00 | 367,85 | 361,49 | 367,85 | 195M | 10.161 |
| 10/03/2025 | -1,59% | -5,95 | 367,95 | 369,74 | 365,41 | 370,57 | 152M | 14.203 |
| 07/03/2025 | 0,86% | 3,20 | 373,90 | 370,70 | 367,16 | 374,98 | 98M | 9.636 |
| 06/03/2025 | -1,58% | -5,95 | 370,70 | 372,46 | 368,16 | 374,85 | 110M | 13.619 |
| 05/03/2025 | -4,09% | -16,05 | 376,65 | 375,23 | 373,21 | 378,18 | 153M | 10.954 |
| 28/02/2025 | 2,40% | 9,20 | 392,70 | 385,00 | 382,90 | 392,70 | 102M | 9.562 |
| 27/02/2025 | -0,87% | -3,38 | 383,50 | 389,24 | 383,06 | 390,20 | 54M | 5.175 |
| 26/02/2025 | 1,01% | 3,88 | 386,88 | 384,69 | 383,70 | 389,48 | 58M | 6.682 |
| 25/02/2025 | -1,10% | -4,25 | 383,00 | 388,40 | 381,93 | 388,96 | 49M | 9.917 |
| 24/02/2025 | 0,49% | 1,90 | 387,25 | 386,46 | 383,81 | 388,10 | 55M | 6.035 |
| 21/02/2025 | -1,30% | -5,06 | 385,35 | 390,42 | 385,24 | 391,73 | 58M | 5.912 |
| 20/02/2025 | -0,58% | -2,29 | 390,41 | 391,50 | 388,11 | 392,29 | 35M | 5.792 |
| 19/02/2025 | 0,85% | 3,31 | 392,70 | 391,00 | 389,13 | 394,00 | 34M | 9.075 |
| 18/02/2025 | -0,45% | -1,76 | 389,39 | 391,72 | 388,10 | 392,93 | 52M | 21.185 |
| 17/02/2025 | - | - | 391,15 | 391,80 | 390,41 | 392,39 | 23M | 10.021 |
Date,Open,High,Low,Close,Volume
01-Sep-25,393.48,394.90,392.60,394.90,31035034
29-Aug-25,395.85,395.85,392.00,393.85,74671124
28-Aug-25,394.30,395.47,392.62,394.75,35311386
27-Aug-25,394.71,396.51,393.65,394.25,45044810
26-Aug-25,390.98,394.20,390.24,394.13,28395663
25-Aug-25,393.13,393.52,391.31,391.45,23739809
22-Aug-25,392.00,395.03,391.54,394.10,73025995
21-Aug-25,391.92,393.84,390.52,392.08,37873978
20-Aug-25,394.00,395.45,389.60,392.52,34132917
19-Aug-25,394.50,396.88,393.31,396.00,52957709
18-Aug-25,391.46,393.55,390.84,393.55,18415379
15-Aug-25,392.20,392.70,390.20,390.90,24495658
14-Aug-25,390.00,393.80,390.00,393.00,18548814
13-Aug-25,389.90,392.20,389.90,391.95,24337278
12-Aug-25,388.53,389.96,387.80,389.88,34010192
11-Aug-25,390.36,391.92,388.59,389.54,17654924
08-Aug-25,386.90,390.36,386.50,390.35,37499013
07-Aug-25,390.09,391.50,384.78,385.90,31313061
06-Aug-25,388.94,390.05,386.52,388.80,46349034
05-Aug-25,392.06,392.52,388.62,389.30,41361160
04-Aug-25,388.95,391.53,387.01,391.30,35293122
01-Aug-25,391.80,391.80,386.09,387.80,69734518
31-Jul-25,404.00,405.00,397.60,398.01,47437236
30-Jul-25,399.89,402.95,396.00,398.49,68166384
29-Jul-25,401.00,402.00,397.67,397.67,39693023
28-Jul-25,399.60,402.18,399.60,400.41,57983934
25-Jul-25,395.00,399.48,394.71,398.30,68860637
24-Jul-25,394.00,396.00,393.78,393.98,36992648
23-Jul-25,394.00,395.32,392.55,393.78,28291686
22-Jul-25,393.94,394.69,392.00,393.48,41596165
21-Jul-25,393.00,395.77,392.71,393.64,35276386
18-Jul-25,392.60,394.99,390.60,394.28,34632456
17-Jul-25,392.00,393.60,391.06,391.98,50002404
16-Jul-25,391.02,392.06,387.00,390.70,47611062
15-Jul-25,391.80,393.59,388.89,388.89,37438900
14-Jul-25,388.80,393.00,388.22,392.00,28607713
11-Jul-25,390.00,392.50,387.93,388.80,63947217
10-Jul-25,389.95,392.50,387.77,390.50,92440693
09-Jul-25,381.59,386.65,381.32,386.65,53505936
08-Jul-25,381.50,382.46,379.51,380.10,42801317
07-Jul-25,380.50,383.15,379.80,382.75,48737934
04-Jul-25,380.25,380.33,378.70,379.40,18385022
03-Jul-25,379.75,383.40,379.11,380.25,61214443
02-Jul-25,379.50,380.53,377.57,378.75,22539795
01-Jul-25,377.85,380.39,377.00,379.85,41432712
27-Jun-25,377.23,380.86,377.05,380.00,41855573
26-Jun-25,379.00,379.53,377.53,378.50,51329426
25-Jun-25,377.50,380.61,377.33,379.50,31826875
24-Jun-25,373.05,377.80,372.70,377.10,57528464
23-Jun-25,369.33,372.02,367.89,371.75,51910620
20-Jun-25,369.07,369.98,367.34,369.75,62680048
18-Jun-25,369.72,370.69,367.34,369.20,26934391
17-Jun-25,369.69,370.22,367.74,369.10,66627906
16-Jun-25,371.68,373.85,370.52,371.30,62481990
13-Jun-25,375.00,375.88,370.52,371.68,68853474
12-Jun-25,372.82,376.40,372.19,375.45,47111256
11-Jun-25,376.76,377.24,373.01,374.20,28393808
10-Jun-25,374.45,377.76,373.60,377.20,30617270
09-Jun-25,374.70,376.81,374.14,374.45,47433698
06-Jun-25,373.70,378.50,373.70,374.70,59409137
05-Jun-25,376.50,376.50,371.27,371.85,68032498
04-Jun-25,377.11,378.80,376.20,377.60,45760151
03-Jun-25,378.00,379.59,375.50,377.11,53406733
02-Jun-25,376.51,378.40,373.76,377.95,90496125
30-May-25,376.39,379.70,374.16,378.80,51952103
29-May-25,377.33,378.24,372.19,375.65,30462127
28-May-25,376.00,378.57,375.50,376.85,24958559
27-May-25,372.80,375.50,371.51,375.00,43082163
26-May-25,369.70,373.96,369.52,371.79,32987250
23-May-25,368.30,371.33,367.04,367.40,26824791
22-May-25,371.00,372.45,367.70,370.80,51433763
21-May-25,376.00,376.25,369.10,369.80,83654553
20-May-25,377.54,378.43,376.00,377.55,91346998
19-May-25,375.97,377.87,375.01,377.54,60544972
16-May-25,378.54,378.99,377.03,378.35,43191243
15-May-25,370.00,377.68,369.51,376.75,47602391
14-May-25,369.08,371.95,368.78,371.95,93602863
13-May-25,370.00,371.93,369.30,369.95,124945491
12-May-25,370.00,373.09,368.08,372.20,76044254
09-May-25,360.39,362.80,357.50,358.10,55855026
08-May-25,362.97,363.65,358.52,359.55,40157098
07-May-25,360.71,364.00,359.02,362.34,34330236
06-May-25,359.00,361.81,357.60,358.55,50002356
05-May-25,357.99,361.95,356.07,360.05,26020182
02-May-25,358.01,361.22,355.66,360.00,73417611
30-Apr-25,348.71,356.27,345.30,354.35,73012222
29-Apr-25,349.01,351.62,348.03,350.60,44285541
28-Apr-25,351.32,351.90,347.23,349.25,42721477
25-Apr-25,349.49,352.02,347.65,351.40,82319670
24-Apr-25,342.17,349.99,340.11,349.10,179680776
23-Apr-25,342.83,348.65,341.85,343.90,146116474
22-Apr-25,338.35,340.86,336.01,339.25,149641106
17-Apr-25,348.48,348.48,343.20,343.75,85491496
16-Apr-25,354.80,354.80,343.09,346.40,63653355
15-Apr-25,354.45,358.90,353.79,355.75,143917328
14-Apr-25,356.00,357.44,352.05,354.45,132968605
11-Apr-25,347.00,354.00,344.65,351.50,447186516
10-Apr-25,354.74,356.10,341.12,347.50,238560625
09-Apr-25,338.00,358.00,336.09,356.10,164526802
08-Apr-25,343.00,348.90,330.16,334.40,212314646
07-Apr-25,325.00,342.78,319.86,334.35,252831947
04-Apr-25,339.00,340.57,331.78,331.78,204496363
03-Apr-25,343.50,346.29,339.70,339.84,371397655
02-Apr-25,355.37,363.21,353.08,363.21,95960747
01-Apr-25,358.28,359.79,355.24,358.50,51129715
31-Mar-25,357.00,359.50,353.60,358.70,97643886
28-Mar-25,366.00,367.53,359.25,359.85,86624877
27-Mar-25,367.99,368.67,365.01,366.15,117473987
26-Mar-25,370.74,370.99,365.13,366.45,94407757
25-Mar-25,370.00,371.25,367.14,368.65,91081638
24-Mar-25,368.53,371.60,367.46,371.00,99301366
21-Mar-25,359.38,362.65,358.54,362.65,60064538
20-Mar-25,357.14,362.62,357.02,359.20,51122242
19-Mar-25,357.71,360.64,356.82,358.90,128083431
18-Mar-25,360.00,360.75,355.06,356.95,129782890
17-Mar-25,360.50,365.05,359.21,361.10,164485040
14-Mar-25,359.15,362.23,357.60,362.00,140095128
13-Mar-25,364.73,365.95,358.00,358.80,51991738
12-Mar-25,366.98,370.00,361.69,364.01,103736336
11-Mar-25,367.85,367.85,361.49,363.00,194995921
10-Mar-25,369.74,370.57,365.41,367.95,152100670
07-Mar-25,370.70,374.98,367.16,373.90,97637543
06-Mar-25,372.46,374.85,368.16,370.70,110173299
05-Mar-25,375.23,378.18,373.21,376.65,153383692
28-Feb-25,385.00,392.70,382.90,392.70,102281586
27-Feb-25,389.24,390.20,383.06,383.50,53945862
26-Feb-25,384.69,389.48,383.70,386.88,58218025
25-Feb-25,388.40,388.96,381.93,383.00,48707643
24-Feb-25,386.46,388.10,383.81,387.25,55427161
21-Feb-25,390.42,391.73,385.24,385.35,57846885
20-Feb-25,391.50,392.29,388.11,390.41,34801620
19-Feb-25,391.00,394.00,389.13,392.70,33750640
18-Feb-25,391.72,392.93,388.10,389.39,51816137
17-Feb-25,391.80,392.39,390.41,391.15,23177514
*exoneração de responsabilidade e termos de uso