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 |
26/07/2024 | 1,18% | 4,00 | 343,90 | 341,01 | 340,79 | 345,94 | 35M | 3.196 |
25/07/2024 | -0,76% | -2,60 | 339,90 | 341,47 | 339,77 | 344,50 | 33M | 5.646 |
24/07/2024 | -0,87% | -3,00 | 342,50 | 345,53 | 341,02 | 346,39 | 46M | 7.887 |
23/07/2024 | 0,07% | 0,23 | 345,50 | 346,00 | 344,46 | 347,58 | 37M | 3.142 |
22/07/2024 | 0,44% | 1,51 | 345,27 | 343,76 | 341,50 | 345,50 | 34M | 3.428 |
19/07/2024 | -0,33% | -1,14 | 343,76 | 342,98 | 341,10 | 343,98 | 32M | 3.900 |
18/07/2024 | 1,05% | 3,60 | 344,90 | 344,00 | 342,01 | 346,39 | 83M | 4.666 |
17/07/2024 | -0,43% | -1,46 | 341,30 | 340,93 | 340,30 | 342,05 | 96M | 3.671 |
16/07/2024 | 0,39% | 1,32 | 342,76 | 341,37 | 339,00 | 343,49 | 36M | 4.294 |
15/07/2024 | 0,46% | 1,57 | 341,44 | 342,45 | 339,51 | 344,00 | 61M | 9.724 |
12/07/2024 | 0,40% | 1,37 | 339,87 | 338,53 | 338,40 | 342,49 | 43M | 6.066 |
11/07/2024 | -0,34% | -1,15 | 338,50 | 338,00 | 337,11 | 340,00 | 64M | 7.105 |
10/07/2024 | 1,02% | 3,43 | 339,65 | 334,04 | 334,04 | 339,95 | 73M | 6.777 |
09/07/2024 | -1,02% | -3,45 | 336,22 | 339,39 | 335,75 | 339,39 | 50M | 6.790 |
08/07/2024 | 0,34% | 1,16 | 339,67 | 339,28 | 338,12 | 341,25 | 43M | 3.665 |
05/07/2024 | 0,17% | 0,59 | 338,51 | 338,80 | 338,06 | 341,72 | 63M | 4.769 |
04/07/2024 | -1,19% | -4,08 | 337,92 | 337,99 | 337,39 | 340,00 | 28M | 7.207 |
03/07/2024 | -1,44% | -5,01 | 342,00 | 344,00 | 338,51 | 344,21 | 99M | 14.346 |
02/07/2024 | 0,61% | 2,11 | 347,01 | 343,47 | 343,09 | 348,50 | 57M | 7.975 |
01/07/2024 | 1,49% | 5,07 | 344,90 | 340,55 | 338,41 | 344,90 | 51M | 5.459 |
28/06/2024 | 1,06% | 3,58 | 339,83 | 338,77 | 338,11 | 343,10 | 45M | 5.486 |
27/06/2024 | 0,03% | 0,09 | 336,25 | 335,90 | 334,80 | 337,68 | 29M | 2.445 |
26/06/2024 | 1,25% | 4,16 | 336,16 | 334,01 | 333,70 | 336,47 | 97M | 27.837 |
25/06/2024 | 1,53% | 5,00 | 332,00 | 329,00 | 328,57 | 332,00 | 30M | 4.474 |
24/06/2024 | -1,16% | -3,85 | 327,00 | 329,95 | 327,00 | 329,98 | 63M | 8.924 |
21/06/2024 | -0,55% | -1,83 | 330,85 | 331,99 | 329,67 | 332,49 | 126M | 4.463 |
20/06/2024 | -0,02% | -0,07 | 332,68 | 331,48 | 330,43 | 333,44 | 52M | 6.591 |
19/06/2024 | 0,25% | 0,82 | 332,75 | 332,29 | 332,29 | 337,00 | 49M | 6.106 |
18/06/2024 | 0,55% | 1,83 | 331,93 | 330,37 | 328,90 | 332,00 | 55M | 5.036 |
17/06/2024 | 1,45% | 4,72 | 330,10 | 325,75 | 325,59 | 331,23 | 92M | 5.793 |
14/06/2024 | 0,21% | 0,68 | 325,38 | 323,75 | 322,31 | 325,38 | 34M | 6.861 |
13/06/2024 | -0,40% | -1,30 | 324,70 | 326,54 | 323,01 | 327,21 | 68M | 7.335 |
12/06/2024 | 1,71% | 5,48 | 326,00 | 321,99 | 321,98 | 328,15 | 148M | 5.523 |
11/06/2024 | 0,16% | 0,52 | 320,52 | 318,78 | 316,92 | 320,52 | 53M | 4.482 |
10/06/2024 | 0,94% | 2,97 | 320,00 | 317,04 | 317,04 | 320,37 | 35M | 6.037 |
07/06/2024 | 1,32% | 4,13 | 317,03 | 313,63 | 313,31 | 317,40 | 49M | 4.565 |
06/06/2024 | -0,85% | -2,68 | 312,90 | 315,40 | 311,80 | 315,40 | 30M | 6.594 |
05/06/2024 | 1,37% | 4,28 | 315,58 | 312,13 | 311,50 | 315,83 | 45M | 5.749 |
04/06/2024 | 1,07% | 3,30 | 311,30 | 308,55 | 308,20 | 312,00 | 41M | 4.862 |
03/06/2024 | -0,06% | -0,20 | 308,00 | 308,68 | 305,20 | 310,37 | 74M | 3.973 |
31/05/2024 | 0,90% | 2,75 | 308,20 | 305,30 | 302,63 | 308,20 | 50M | 3.984 |
29/05/2024 | 0,28% | 0,84 | 305,45 | 303,82 | 303,82 | 305,98 | 60M | 4.107 |
28/05/2024 | -0,49% | -1,51 | 304,61 | 304,50 | 303,16 | 304,80 | 62M | 6.038 |
27/05/2024 | 0,52% | 1,57 | 306,12 | 304,91 | 303,98 | 306,73 | 17M | 8.181 |
24/05/2024 | 0,76% | 2,30 | 304,55 | 302,25 | 302,25 | 305,33 | 47M | 3.470 |
23/05/2024 | -0,77% | -2,36 | 302,25 | 305,30 | 301,65 | 305,65 | 35M | 6.849 |
22/05/2024 | 0,50% | 1,52 | 304,61 | 304,12 | 303,07 | 305,55 | 25M | 4.253 |
21/05/2024 | 0,46% | 1,39 | 303,09 | 301,49 | 300,30 | 303,47 | 40M | 4.721 |
20/05/2024 | 0,19% | 0,56 | 301,70 | 302,30 | 301,34 | 302,98 | 51M | 4.809 |
17/05/2024 | -0,50% | -1,51 | 301,14 | 302,65 | 300,29 | 302,80 | 69M | 4.796 |
16/05/2024 | -0,18% | -0,55 | 302,65 | 302,44 | 302,03 | 303,74 | 26M | 3.381 |
15/05/2024 | 1,30% | 3,90 | 303,20 | 300,51 | 300,51 | 303,28 | 40M | 3.026 |
14/05/2024 | 0,07% | 0,20 | 299,30 | 298,00 | 297,52 | 299,61 | 32M | 1.617 |
13/05/2024 | -0,08% | -0,25 | 299,10 | 298,52 | 297,67 | 299,90 | 22M | 1.848 |
10/05/2024 | 0,35% | 1,05 | 299,35 | 298,85 | 298,48 | 299,66 | 24M | 1.538 |
09/05/2024 | 1,67% | 4,90 | 298,30 | 296,55 | 296,45 | 299,29 | 66M | 4.050 |
08/05/2024 | 0,39% | 1,15 | 293,40 | 292,98 | 292,25 | 293,80 | 25M | 1.672 |
07/05/2024 | 0,05% | 0,15 | 292,25 | 291,51 | 291,39 | 292,74 | 16M | 2.510 |
06/05/2024 | 0,88% | 2,55 | 292,10 | 290,49 | 290,13 | 292,10 | 23M | 5.348 |
03/05/2024 | 0,54% | 1,55 | 289,55 | 288,41 | 287,66 | 289,55 | 30M | 3.126 |
02/05/2024 | -1,03% | -3,00 | 288,00 | 288,68 | 284,77 | 289,05 | 60M | 3.807 |
30/04/2024 | 0,02% | 0,05 | 291,00 | 291,48 | 290,99 | 294,76 | 121M | 4.594 |
29/04/2024 | 0,40% | 1,15 | 290,95 | 290,00 | 289,50 | 291,30 | 16M | 4.887 |
26/04/2024 | -0,24% | -0,71 | 289,80 | 290,48 | 288,96 | 291,16 | 27M | 11.361 |
25/04/2024 | 0,27% | 0,78 | 290,51 | 287,99 | 286,95 | 290,51 | 46M | 6.406 |
24/04/2024 | 0,01% | 0,03 | 289,73 | 290,03 | 289,15 | 291,74 | 21M | 6.747 |
23/04/2024 | 0,49% | 1,41 | 289,70 | 289,52 | 288,50 | 290,70 | 40M | 4.810 |
22/04/2024 | 0,45% | 1,29 | 288,29 | 289,45 | 287,01 | 289,89 | 33M | 3.213 |
19/04/2024 | -1,81% | -5,30 | 287,00 | 292,02 | 286,30 | 292,47 | 63M | 3.282 |
18/04/2024 | -0,03% | -0,10 | 292,30 | 292,99 | 292,05 | 295,68 | 27M | 4.148 |
17/04/2024 | -1,15% | -3,41 | 292,40 | 295,91 | 291,90 | 295,91 | 41M | 3.758 |
16/04/2024 | 1,46% | 4,26 | 295,81 | 294,36 | 294,36 | 296,98 | 74M | 4.860 |
15/04/2024 | -0,19% | -0,55 | 291,55 | 295,09 | 291,30 | 297,84 | 60M | 4.194 |
12/04/2024 | -0,68% | -2,00 | 292,10 | 293,97 | 291,00 | 294,98 | 41M | 4.182 |
11/04/2024 | 1,07% | 3,10 | 294,10 | 291,00 | 290,50 | 294,74 | 33M | 3.775 |
10/04/2024 | 0,28% | 0,80 | 291,00 | 288,64 | 288,00 | 291,49 | 26M | 4.406 |
09/04/2024 | -0,27% | -0,80 | 290,20 | 291,00 | 287,58 | 291,00 | 29M | 4.620 |
08/04/2024 | -0,62% | -1,81 | 291,00 | 292,81 | 290,64 | 293,90 | 23M | 2.788 |
05/04/2024 | 1,31% | 3,80 | 292,81 | 289,01 | 288,52 | 293,79 | 35M | 3.588 |
04/04/2024 | -1,01% | -2,94 | 289,01 | 293,39 | 288,72 | 294,00 | 36M | 5.808 |
03/04/2024 | -0,26% | -0,75 | 291,95 | 293,15 | 291,21 | 294,93 | 29M | 6.835 |
02/04/2024 | -0,68% | -2,00 | 292,70 | 292,92 | 290,60 | 293,19 | 37M | 3.574 |
01/04/2024 | 0,72% | 2,10 | 294,70 | 293,19 | 293,02 | 294,96 | 30M | 3.904 |
28/03/2024 | 0,67% | 1,94 | 292,60 | 291,18 | 290,39 | 293,25 | 49M | 3.020 |
27/03/2024 | 0,92% | 2,66 | 290,66 | 289,56 | 288,16 | 290,66 | 50M | 4.388 |
26/03/2024 | -0,11% | -0,33 | 288,00 | 289,13 | 288,00 | 289,99 | 38M | 6.376 |
25/03/2024 | -0,79% | -2,29 | 288,33 | 289,51 | 288,33 | 289,91 | 29M | 4.481 |
22/03/2024 | 0,46% | 1,32 | 290,62 | 289,88 | 289,15 | 291,71 | 54M | 3.020 |
21/03/2024 | 0,19% | 0,55 | 289,30 | 289,50 | 289,00 | 290,49 | 28M | 9.399 |
20/03/2024 | -0,27% | -0,77 | 288,75 | 289,34 | 287,43 | 289,34 | 18M | 3.887 |
19/03/2024 | 0,53% | 1,52 | 289,52 | 288,02 | 287,28 | 289,58 | 25M | 2.033 |
18/03/2024 | 1,27% | 3,60 | 288,00 | 285,93 | 285,51 | 288,99 | 41M | 2.439 |
15/03/2024 | -0,47% | -1,35 | 284,40 | 285,76 | 283,40 | 285,98 | 27M | 2.539 |
14/03/2024 | 0,06% | 0,18 | 285,75 | 285,99 | 284,36 | 286,39 | 16M | 2.097 |
13/03/2024 | -0,23% | -0,67 | 285,57 | 286,26 | 284,80 | 286,77 | 22M | 2.694 |
12/03/2024 | 1,06% | 2,99 | 286,24 | 284,20 | 283,64 | 286,25 | 23M | 2.857 |
11/03/2024 | -0,18% | -0,50 | 283,25 | 283,74 | 281,28 | 283,74 | 30M | 2.820 |
08/03/2024 | 0,40% | 1,13 | 283,75 | 283,50 | 283,18 | 286,77 | 51M | 7.322 |
07/03/2024 | 0,78% | 2,20 | 282,62 | 280,99 | 280,49 | 283,00 | 72M | 12.223 |
06/03/2024 | 0,20% | 0,56 | 280,42 | 280,05 | 279,30 | 281,19 | 61M | 9.609 |
05/03/2024 | -0,88% | -2,48 | 279,86 | 282,23 | 278,58 | 282,23 | 58M | 8.254 |
04/03/2024 | -0,14% | -0,40 | 282,34 | 282,73 | 281,81 | 283,04 | 84M | 4.522 |
01/03/2024 | 0,58% | 1,64 | 282,74 | 281,10 | 280,23 | 282,98 | 49M | 9.546 |
29/02/2024 | 0,41% | 1,15 | 281,10 | 280,51 | 279,75 | 282,40 | 46M | 7.961 |
28/02/2024 | 0,63% | 1,75 | 279,95 | 278,50 | 278,21 | 280,34 | 92M | 16.976 |
27/02/2024 | -0,79% | -2,22 | 278,20 | 280,42 | 277,10 | 280,84 | 59M | 9.838 |
26/02/2024 | -0,63% | -1,78 | 280,42 | 282,10 | 280,42 | 282,78 | 28M | 3.259 |
23/02/2024 | 0,68% | 1,90 | 282,20 | 281,00 | 279,43 | 283,43 | 64M | 5.136 |
22/02/2024 | 2,37% | 6,50 | 280,30 | 276,21 | 276,07 | 280,73 | 81M | 4.901 |
21/02/2024 | 0,55% | 1,50 | 273,80 | 272,20 | 271,30 | 273,80 | 30M | 4.936 |
20/02/2024 | -1,59% | -4,40 | 272,30 | 274,99 | 271,29 | 275,17 | 50M | 7.075 |
19/02/2024 | 0,13% | 0,35 | 276,70 | 276,35 | 275,51 | 277,41 | 15M | 4.689 |
16/02/2024 | -0,49% | -1,35 | 276,35 | 277,71 | 275,67 | 277,99 | 33M | 2.911 |
15/02/2024 | 0,67% | 1,85 | 277,70 | 275,97 | 275,50 | 277,70 | 87M | 5.119 |
14/02/2024 | -0,14% | -0,40 | 275,85 | 275,00 | 273,40 | 275,85 | 29M | 1.778 |
09/02/2024 | -0,32% | -0,90 | 276,25 | 276,91 | 275,18 | 277,00 | 28M | 2.697 |
08/02/2024 | 0,69% | 1,90 | 277,15 | 275,26 | 275,08 | 277,15 | 35M | 3.302 |
07/02/2024 | 0,92% | 2,50 | 275,25 | 272,80 | 272,80 | 275,47 | 26M | 3.533 |
06/02/2024 | -0,25% | -0,69 | 272,75 | 273,44 | 271,30 | 273,90 | 36M | 6.675 |
05/02/2024 | 0,16% | 0,43 | 273,44 | 274,04 | 273,15 | 274,98 | 32M | 2.737 |
02/02/2024 | 2,08% | 5,56 | 273,01 | 269,00 | 268,55 | 274,19 | 53M | 4.887 |
01/02/2024 | 0,31% | 0,83 | 267,45 | 267,51 | 264,87 | 267,51 | 31M | 4.322 |
31/01/2024 | -1,30% | -3,51 | 266,62 | 270,13 | 266,62 | 270,40 | 79M | 5.310 |
30/01/2024 | -0,14% | -0,37 | 270,13 | 269,90 | 269,68 | 271,95 | 51M | 4.697 |
29/01/2024 | 1,38% | 3,67 | 270,50 | 266,81 | 265,97 | 270,50 | 42M | 3.683 |
26/01/2024 | -0,09% | -0,25 | 266,83 | 266,85 | 266,10 | 267,63 | 12M | 1.779 |
25/01/2024 | 0,27% | 0,73 | 267,08 | 266,35 | 265,97 | 267,54 | 36M | 4.466 |
24/01/2024 | -0,42% | -1,13 | 266,35 | 266,63 | 266,31 | 267,90 | 26M | 3.011 |
23/01/2024 | -0,31% | -0,84 | 267,48 | 267,93 | 266,17 | 268,75 | 30M | 5.631 |
22/01/2024 | 1,47% | 3,89 | 268,32 | 265,00 | 264,97 | 268,82 | 121M | 11.391 |
19/01/2024 | 1,31% | 3,41 | 264,43 | 261,66 | 261,47 | 264,69 | 45M | 3.617 |
18/01/2024 | 0,78% | 2,02 | 261,02 | 260,00 | 259,67 | 262,40 | 42M | 3.877 |
17/01/2024 | -0,49% | -1,28 | 259,00 | 260,27 | 258,11 | 260,27 | 17M | 2.113 |
16/01/2024 | - | - | 260,28 | 259,00 | 258,15 | 261,00 | 53M | 4.678 |
Date,Open,High,Low,Close,Volume
26-Jul-24,341.01,345.94,340.79,343.90,34618723
25-Jul-24,341.47,344.50,339.77,339.90,33350244
24-Jul-24,345.53,346.39,341.02,342.50,45517552
23-Jul-24,346.00,347.58,344.46,345.50,36974167
22-Jul-24,343.76,345.50,341.50,345.27,33737843
19-Jul-24,342.98,343.98,341.10,343.76,31979607
18-Jul-24,344.00,346.39,342.01,344.90,83411068
17-Jul-24,340.93,342.05,340.30,341.30,95688021
16-Jul-24,341.37,343.49,339.00,342.76,36088609
15-Jul-24,342.45,344.00,339.51,341.44,61183411
12-Jul-24,338.53,342.49,338.40,339.87,42769182
11-Jul-24,338.00,340.00,337.11,338.50,63976506
10-Jul-24,334.04,339.95,334.04,339.65,73066121
09-Jul-24,339.39,339.39,335.75,336.22,50009368
08-Jul-24,339.28,341.25,338.12,339.67,42799013
05-Jul-24,338.80,341.72,338.06,338.51,63236390
04-Jul-24,337.99,340.00,337.39,337.92,27852492
03-Jul-24,344.00,344.21,338.51,342.00,98887076
02-Jul-24,343.47,348.50,343.09,347.01,56798302
01-Jul-24,340.55,344.90,338.41,344.90,50693916
28-Jun-24,338.77,343.10,338.11,339.83,45309349
27-Jun-24,335.90,337.68,334.80,336.25,28997799
26-Jun-24,334.01,336.47,333.70,336.16,97066767
25-Jun-24,329.00,332.00,328.57,332.00,29941199
24-Jun-24,329.95,329.98,327.00,327.00,63439371
21-Jun-24,331.99,332.49,329.67,330.85,125930829
20-Jun-24,331.48,333.44,330.43,332.68,52123704
19-Jun-24,332.29,337.00,332.29,332.75,49302155
18-Jun-24,330.37,332.00,328.90,331.93,55194530
17-Jun-24,325.75,331.23,325.59,330.10,91696789
14-Jun-24,323.75,325.38,322.31,325.38,34359848
13-Jun-24,326.54,327.21,323.01,324.70,68092644
12-Jun-24,321.99,328.15,321.98,326.00,147622355
11-Jun-24,318.78,320.52,316.92,320.52,52736485
10-Jun-24,317.04,320.37,317.04,320.00,35085870
07-Jun-24,313.63,317.40,313.31,317.03,48639494
06-Jun-24,315.40,315.40,311.80,312.90,30369431
05-Jun-24,312.13,315.83,311.50,315.58,45477239
04-Jun-24,308.55,312.00,308.20,311.30,40872716
03-Jun-24,308.68,310.37,305.20,308.00,73963353
31-May-24,305.30,308.20,302.63,308.20,49664860
29-May-24,303.82,305.98,303.82,305.45,60036825
28-May-24,304.50,304.80,303.16,304.61,61511344
27-May-24,304.91,306.73,303.98,306.12,17133347
24-May-24,302.25,305.33,302.25,304.55,47159415
23-May-24,305.30,305.65,301.65,302.25,35467063
22-May-24,304.12,305.55,303.07,304.61,25459533
21-May-24,301.49,303.47,300.30,303.09,40020219
20-May-24,302.30,302.98,301.34,301.70,51416693
17-May-24,302.65,302.80,300.29,301.14,69391204
16-May-24,302.44,303.74,302.03,302.65,26320563
15-May-24,300.51,303.28,300.51,303.20,40141634
14-May-24,298.00,299.61,297.52,299.30,32257095
13-May-24,298.52,299.90,297.67,299.10,21648921
10-May-24,298.85,299.66,298.48,299.35,24415862
09-May-24,296.55,299.29,296.45,298.30,65787233
08-May-24,292.98,293.80,292.25,293.40,25126845
07-May-24,291.51,292.74,291.39,292.25,15653786
06-May-24,290.49,292.10,290.13,292.10,23027411
03-May-24,288.41,289.55,287.66,289.55,30223489
02-May-24,288.68,289.05,284.77,288.00,59531115
30-Apr-24,291.48,294.76,290.99,291.00,120696816
29-Apr-24,290.00,291.30,289.50,290.95,15827017
26-Apr-24,290.48,291.16,288.96,289.80,27354240
25-Apr-24,287.99,290.51,286.95,290.51,45941095
24-Apr-24,290.03,291.74,289.15,289.73,21247160
23-Apr-24,289.52,290.70,288.50,289.70,39899756
22-Apr-24,289.45,289.89,287.01,288.29,33303706
19-Apr-24,292.02,292.47,286.30,287.00,63491163
18-Apr-24,292.99,295.68,292.05,292.30,27232689
17-Apr-24,295.91,295.91,291.90,292.40,41421482
16-Apr-24,294.36,296.98,294.36,295.81,74409375
15-Apr-24,295.09,297.84,291.30,291.55,60028597
12-Apr-24,293.97,294.98,291.00,292.10,41258782
11-Apr-24,291.00,294.74,290.50,294.10,32643613
10-Apr-24,288.64,291.49,288.00,291.00,26030037
09-Apr-24,291.00,291.00,287.58,290.20,28934509
08-Apr-24,292.81,293.90,290.64,291.00,22540434
05-Apr-24,289.01,293.79,288.52,292.81,35429654
04-Apr-24,293.39,294.00,288.72,289.01,36000887
03-Apr-24,293.15,294.93,291.21,291.95,29134575
02-Apr-24,292.92,293.19,290.60,292.70,36735095
01-Apr-24,293.19,294.96,293.02,294.70,30374610
28-Mar-24,291.18,293.25,290.39,292.60,48833119
27-Mar-24,289.56,290.66,288.16,290.66,49650125
26-Mar-24,289.13,289.99,288.00,288.00,38408622
25-Mar-24,289.51,289.91,288.33,288.33,29181314
22-Mar-24,289.88,291.71,289.15,290.62,54362352
21-Mar-24,289.50,290.49,289.00,289.30,28426579
20-Mar-24,289.34,289.34,287.43,288.75,17872461
19-Mar-24,288.02,289.58,287.28,289.52,24873965
18-Mar-24,285.93,288.99,285.51,288.00,40897387
15-Mar-24,285.76,285.98,283.40,284.40,26859312
14-Mar-24,285.99,286.39,284.36,285.75,16339616
13-Mar-24,286.26,286.77,284.80,285.57,21558598
12-Mar-24,284.20,286.25,283.64,286.24,23306281
11-Mar-24,283.74,283.74,281.28,283.25,29990751
08-Mar-24,283.50,286.77,283.18,283.75,50874502
07-Mar-24,280.99,283.00,280.49,282.62,72493554
06-Mar-24,280.05,281.19,279.30,280.42,61167110
05-Mar-24,282.23,282.23,278.58,279.86,57801802
04-Mar-24,282.73,283.04,281.81,282.34,83703119
01-Mar-24,281.10,282.98,280.23,282.74,49241616
29-Feb-24,280.51,282.40,279.75,281.10,45840962
28-Feb-24,278.50,280.34,278.21,279.95,91991617
27-Feb-24,280.42,280.84,277.10,278.20,59394106
26-Feb-24,282.10,282.78,280.42,280.42,27797825
23-Feb-24,281.00,283.43,279.43,282.20,63940787
22-Feb-24,276.21,280.73,276.07,280.30,80974491
21-Feb-24,272.20,273.80,271.30,273.80,29639209
20-Feb-24,274.99,275.17,271.29,272.30,50459565
19-Feb-24,276.35,277.41,275.51,276.70,15388722
16-Feb-24,277.71,277.99,275.67,276.35,33426262
15-Feb-24,275.97,277.70,275.50,277.70,86887146
14-Feb-24,275.00,275.85,273.40,275.85,28681198
09-Feb-24,276.91,277.00,275.18,276.25,28078497
08-Feb-24,275.26,277.15,275.08,277.15,35496448
07-Feb-24,272.80,275.47,272.80,275.25,25524801
06-Feb-24,273.44,273.90,271.30,272.75,35554388
05-Feb-24,274.04,274.98,273.15,273.44,31695380
02-Feb-24,269.00,274.19,268.55,273.01,52533608
01-Feb-24,267.51,267.51,264.87,267.45,31433277
31-Jan-24,270.13,270.40,266.62,266.62,78910174
30-Jan-24,269.90,271.95,269.68,270.13,51035463
29-Jan-24,266.81,270.50,265.97,270.50,42181793
26-Jan-24,266.85,267.63,266.10,266.83,12298193
25-Jan-24,266.35,267.54,265.97,267.08,35680140
24-Jan-24,266.63,267.90,266.31,266.35,25941991
23-Jan-24,267.93,268.75,266.17,267.48,29848883
22-Jan-24,265.00,268.82,264.97,268.32,120746169
19-Jan-24,261.66,264.69,261.47,264.43,45031513
18-Jan-24,260.00,262.40,259.67,261.02,42480319
17-Jan-24,260.27,260.27,258.11,259.00,17277618
16-Jan-24,259.00,261.00,258.15,260.28,53008947
*exoneração de responsabilidade e termos de uso