Cotação atual, histórico e gráfico do papel: KEPL3
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 |
04/07/2022 | -1,48% | -0,22 | 14,65 | 14,89 | 14,62 | 15,08 | 8M | 2.844 |
01/07/2022 | 1,64% | 0,24 | 14,87 | 14,71 | 14,52 | 15,08 | 18M | 4.082 |
30/06/2022 | 1,32% | 0,19 | 14,63 | 14,48 | 14,05 | 14,70 | 18M | 5.570 |
29/06/2022 | -5,74% | -0,88 | 14,44 | 15,39 | 14,32 | 15,39 | 9M | 3.523 |
28/06/2022 | 0,79% | 0,12 | 15,32 | 15,35 | 15,04 | 15,55 | 10M | 3.958 |
27/06/2022 | 1,13% | 0,17 | 15,20 | 15,13 | 14,64 | 15,36 | 7M | 2.177 |
24/06/2022 | 1,14% | 0,17 | 15,03 | 14,95 | 14,73 | 15,28 | 6M | 2.021 |
23/06/2022 | -2,62% | -0,40 | 14,86 | 15,32 | 14,64 | 15,44 | 13M | 4.807 |
22/06/2022 | 0,86% | 0,13 | 15,26 | 14,95 | 14,67 | 15,29 | 17M | 5.945 |
21/06/2022 | -4,54% | -0,72 | 15,13 | 15,99 | 15,02 | 16,08 | 18M | 5.213 |
20/06/2022 | -3,00% | -0,49 | 15,85 | 16,24 | 15,61 | 16,44 | 12M | 4.084 |
|
17/06/2022 | -5,98% | -1,04 | 16,34 | 17,03 | 16,02 | 17,03 | 15M | 4.332 |
15/06/2022 | 2,24% | 0,38 | 17,38 | 17,07 | 16,85 | 17,49 | 10M | 2.914 |
14/06/2022 | -0,58% | -0,10 | 17,00 | 17,07 | 16,67 | 17,07 | 7M | 2.363 |
13/06/2022 | -1,72% | -0,30 | 17,10 | 16,98 | 16,74 | 17,37 | 11M | 3.704 |
10/06/2022 | -3,17% | -0,57 | 17,40 | 17,85 | 17,30 | 17,85 | 12M | 3.078 |
09/06/2022 | -2,76% | -0,51 | 17,97 | 18,49 | 17,87 | 18,60 | 13M | 2.262 |
08/06/2022 | -0,70% | -0,13 | 18,48 | 18,39 | 18,31 | 18,72 | 10M | 2.362 |
07/06/2022 | -3,48% | -0,67 | 18,61 | 19,16 | 18,20 | 19,16 | 15M | 3.633 |
06/06/2022 | -3,46% | -0,69 | 19,28 | 20,09 | 19,00 | 20,34 | 12M | 3.298 |
03/06/2022 | 0,10% | 0,02 | 19,97 | 19,95 | 19,67 | 20,19 | 11M | 2.745 |
02/06/2022 | -0,65% | -0,13 | 19,95 | 20,35 | 19,91 | 20,51 | 14M | 3.416 |
01/06/2022 | -2,14% | -0,44 | 20,08 | 20,79 | 20,08 | 20,79 | 10M | 2.468 |
31/05/2022 | -0,34% | -0,07 | 20,52 | 20,79 | 20,44 | 20,88 | 9M | 2.402 |
30/05/2022 | -0,53% | -0,11 | 20,59 | 20,81 | 20,43 | 21,09 | 8M | 2.394 |
27/05/2022 | -0,10% | -0,02 | 20,70 | 20,75 | 20,55 | 21,07 | 9M | 2.632 |
26/05/2022 | -1,10% | -0,23 | 20,72 | 21,00 | 20,56 | 21,23 | 12M | 2.949 |
25/05/2022 | 9,46% | 1,81 | 20,95 | 19,05 | 18,75 | 20,99 | 21M | 3.779 |
24/05/2022 | 0,47% | 0,09 | 19,14 | 19,10 | 18,34 | 19,17 | 11M | 2.484 |
23/05/2022 | 2,25% | 0,42 | 19,05 | 18,83 | 18,81 | 19,36 | 22M | 4.918 |
20/05/2022 | -0,59% | -0,11 | 18,63 | 18,75 | 18,48 | 19,02 | 17M | 2.417 |
19/05/2022 | 2,97% | 0,54 | 18,74 | 18,19 | 18,05 | 18,83 | 10M | 2.244 |
18/05/2022 | -2,41% | -0,45 | 18,20 | 18,51 | 18,10 | 18,78 | 9M | 3.003 |
17/05/2022 | 2,53% | 0,46 | 18,65 | 18,49 | 18,19 | 18,79 | 11M | 3.235 |
16/05/2022 | -4,16% | -0,79 | 18,19 | 19,00 | 18,07 | 19,08 | 17M | 5.048 |
13/05/2022 | 1,71% | 0,32 | 18,98 | 18,84 | 18,70 | 19,08 | 9M | 2.092 |
12/05/2022 | 0,32% | 0,06 | 18,66 | 18,50 | 18,40 | 18,99 | 10M | 3.565 |
11/05/2022 | 1,58% | 0,29 | 18,60 | 18,47 | 18,14 | 18,90 | 13M | 4.594 |
10/05/2022 | 1,27% | 0,23 | 18,31 | 18,45 | 17,89 | 18,72 | 12M | 3.761 |
09/05/2022 | -5,04% | -0,96 | 18,08 | 18,73 | 18,01 | 18,81 | 14M | 4.111 |
06/05/2022 | -65,48% | -36,11 | 19,04 | 18,42 | 18,15 | 19,10 | 19M | 5.860 |
05/05/2022 | -5,73% | -3,35 | 55,15 | 58,31 | 53,23 | 58,59 | 36M | 4.091 |
04/05/2022 | 1,51% | 0,87 | 58,50 | 57,49 | 57,10 | 58,50 | 25M | 2.126 |
03/05/2022 | 0,19% | 0,11 | 57,63 | 57,61 | 56,90 | 57,93 | 14M | 1.242 |
02/05/2022 | 0,45% | 0,26 | 57,52 | 57,56 | 55,21 | 57,61 | 17M | 1.940 |
29/04/2022 | -0,76% | -0,44 | 57,26 | 57,91 | 56,95 | 58,24 | 18M | 2.089 |
28/04/2022 | 1,44% | 0,82 | 57,70 | 58,44 | 56,66 | 58,50 | 23M | 2.492 |
27/04/2022 | 4,29% | 2,34 | 56,88 | 54,91 | 54,78 | 57,92 | 26M | 2.808 |
26/04/2022 | 1,56% | 0,84 | 54,54 | 53,69 | 52,97 | 54,93 | 14M | 1.577 |
25/04/2022 | 2,42% | 1,27 | 53,70 | 52,05 | 51,10 | 53,92 | 10M | 1.200 |
22/04/2022 | -2,85% | -1,54 | 52,43 | 53,78 | 51,49 | 53,78 | 14M | 1.440 |
20/04/2022 | 1,60% | 0,85 | 53,97 | 53,12 | 52,93 | 54,59 | 19M | 1.710 |
19/04/2022 | 0,34% | 0,18 | 53,12 | 52,95 | 51,47 | 53,61 | 11M | 1.250 |
18/04/2022 | 4,38% | 2,22 | 52,94 | 50,54 | 50,02 | 52,94 | 16M | 1.501 |
14/04/2022 | 0,38% | 0,19 | 50,72 | 50,53 | 49,83 | 50,72 | 6M | 605 |
13/04/2022 | 0,36% | 0,18 | 50,53 | 50,43 | 49,99 | 51,31 | 8M | 1.099 |
12/04/2022 | -1,83% | -0,94 | 50,35 | 51,83 | 50,26 | 53,04 | 12M | 1.466 |
11/04/2022 | -1,23% | -0,64 | 51,29 | 51,80 | 49,70 | 51,80 | 12M | 1.696 |
08/04/2022 | -0,44% | -0,23 | 51,93 | 52,08 | 50,85 | 52,43 | 7M | 823 |
07/04/2022 | 0,25% | 0,13 | 52,16 | 51,84 | 51,00 | 52,44 | 8M | 968 |
06/04/2022 | -1,89% | -1,00 | 52,03 | 52,96 | 50,61 | 53,03 | 11M | 1.483 |
05/04/2022 | 2,73% | 1,41 | 53,03 | 51,69 | 51,42 | 54,20 | 30M | 3.431 |
04/04/2022 | 1,14% | 0,58 | 51,62 | 51,59 | 49,67 | 51,88 | 13M | 1.677 |
01/04/2022 | -6,00% | -3,26 | 51,04 | 54,83 | 50,37 | 54,83 | 24M | 2.692 |
31/03/2022 | 1,50% | 0,80 | 54,30 | 52,89 | 52,87 | 54,90 | 21M | 2.446 |
30/03/2022 | -0,28% | -0,15 | 53,50 | 53,82 | 53,20 | 54,13 | 9M | 971 |
29/03/2022 | -0,13% | -0,07 | 53,65 | 53,36 | 53,18 | 54,19 | 10M | 1.407 |
28/03/2022 | 0,58% | 0,31 | 53,72 | 54,00 | 52,85 | 54,19 | 12M | 1.364 |
25/03/2022 | 2,20% | 1,15 | 53,41 | 52,55 | 52,31 | 54,02 | 14M | 1.633 |
24/03/2022 | -4,20% | -2,29 | 52,26 | 52,15 | 50,50 | 52,52 | 14M | 1.766 |
23/03/2022 | 3,06% | 1,62 | 54,55 | 52,85 | 52,48 | 54,65 | 13M | 1.546 |
22/03/2022 | -0,36% | -0,19 | 52,93 | 53,25 | 52,21 | 53,84 | 13M | 1.618 |
21/03/2022 | -1,37% | -0,74 | 53,12 | 53,83 | 52,41 | 54,21 | 14M | 1.783 |
18/03/2022 | -2,64% | -1,46 | 53,86 | 55,32 | 52,35 | 55,32 | 17M | 2.120 |
17/03/2022 | 4,18% | 2,22 | 55,32 | 53,09 | 52,07 | 55,32 | 17M | 2.230 |
16/03/2022 | 0,19% | 0,10 | 53,10 | 53,40 | 52,29 | 54,46 | 10M | 1.385 |
15/03/2022 | -0,51% | -0,27 | 53,00 | 52,64 | 52,08 | 53,22 | 20M | 2.554 |
14/03/2022 | -4,89% | -2,74 | 53,27 | 55,62 | 52,93 | 55,98 | 22M | 2.771 |
11/03/2022 | -4,74% | -2,79 | 56,01 | 58,90 | 55,24 | 58,98 | 15M | 1.640 |
10/03/2022 | 1,40% | 0,81 | 58,80 | 57,64 | 57,28 | 58,80 | 24M | 2.183 |
09/03/2022 | 1,68% | 0,96 | 57,99 | 57,30 | 55,86 | 58,09 | 20M | 2.088 |
08/03/2022 | 0,46% | 0,26 | 57,03 | 57,12 | 56,11 | 57,50 | 20M | 2.216 |
07/03/2022 | 0,09% | 0,05 | 56,77 | 56,72 | 55,65 | 57,12 | 21M | 2.362 |
04/03/2022 | 2,72% | 1,50 | 56,72 | 55,29 | 54,81 | 56,72 | 35M | 3.661 |
03/03/2022 | 3,93% | 2,09 | 55,22 | 53,38 | 53,25 | 55,36 | 27M | 3.316 |
02/03/2022 | 3,65% | 1,87 | 53,13 | 51,50 | 50,95 | 53,80 | 17M | 2.121 |
25/02/2022 | 4,74% | 2,32 | 51,26 | 48,79 | 48,43 | 51,26 | 21M | 2.773 |
24/02/2022 | 1,98% | 0,95 | 48,94 | 46,42 | 46,26 | 48,94 | 19M | 2.517 |
23/02/2022 | 1,65% | 0,78 | 47,99 | 47,07 | 46,86 | 48,83 | 20M | 2.805 |
22/02/2022 | 0,49% | 0,23 | 47,21 | 47,43 | 46,66 | 48,90 | 17M | 2.208 |
21/02/2022 | -2,12% | -1,02 | 46,98 | 48,11 | 46,65 | 48,60 | 16M | 2.193 |
18/02/2022 | -2,99% | -1,48 | 48,00 | 49,39 | 47,60 | 49,66 | 18M | 2.296 |
17/02/2022 | 8,87% | 4,03 | 49,48 | 47,55 | 46,70 | 49,48 | 36M | 3.491 |
16/02/2022 | 2,09% | 0,93 | 45,45 | 44,97 | 44,20 | 45,45 | 8M | 1.018 |
15/02/2022 | 1,46% | 0,64 | 44,52 | 44,07 | 43,76 | 45,88 | 14M | 1.805 |
14/02/2022 | 2,21% | 0,95 | 43,88 | 42,97 | 42,62 | 44,55 | 9M | 1.300 |
11/02/2022 | -0,67% | -0,29 | 42,93 | 43,32 | 42,03 | 43,54 | 13M | 1.508 |
10/02/2022 | -0,05% | -0,02 | 43,22 | 43,68 | 42,44 | 43,77 | 9M | 1.258 |
09/02/2022 | 0,56% | 0,24 | 43,24 | 43,52 | 42,61 | 44,13 | 12M | 1.555 |
08/02/2022 | 2,80% | 1,17 | 43,00 | 42,05 | 41,34 | 43,00 | 9M | 1.401 |
07/02/2022 | 1,31% | 0,54 | 41,83 | 41,50 | 40,67 | 42,47 | 11M | 1.322 |
04/02/2022 | -2,13% | -0,90 | 41,29 | 42,50 | 40,61 | 42,50 | 9M | 1.351 |
03/02/2022 | 2,30% | 0,95 | 42,19 | 40,75 | 40,45 | 42,19 | 11M | 1.775 |
02/02/2022 | 2,74% | 1,10 | 41,24 | 39,98 | 39,98 | 41,55 | 13M | 1.975 |
01/02/2022 | 3,19% | 1,24 | 40,14 | 39,22 | 38,41 | 40,14 | 12M | 1.855 |
31/01/2022 | 2,58% | 0,98 | 38,90 | 37,59 | 37,47 | 38,91 | 15M | 2.168 |
28/01/2022 | 5,36% | 1,93 | 37,92 | 36,12 | 35,84 | 37,92 | 6M | 994 |
27/01/2022 | 1,12% | 0,40 | 35,99 | 35,62 | 35,40 | 36,34 | 7M | 1.085 |
26/01/2022 | -1,25% | -0,45 | 35,59 | 36,04 | 35,37 | 36,69 | 6M | 1.092 |
25/01/2022 | 3,53% | 1,23 | 36,04 | 34,81 | 34,80 | 36,10 | 3M | 643 |
24/01/2022 | -2,03% | -0,72 | 34,81 | 35,46 | 34,50 | 35,63 | 7M | 979 |
21/01/2022 | -4,46% | -1,66 | 35,53 | 37,02 | 35,53 | 37,10 | 8M | 1.518 |
20/01/2022 | 4,70% | 1,67 | 37,19 | 35,52 | 35,52 | 37,19 | 7M | 1.262 |
19/01/2022 | 2,25% | 0,78 | 35,52 | 34,93 | 34,67 | 36,00 | 8M | 1.530 |
18/01/2022 | 0,96% | 0,33 | 34,74 | 34,49 | 33,60 | 35,13 | 8M | 1.426 |
17/01/2022 | 0,03% | 0,01 | 34,41 | 34,00 | 33,97 | 34,98 | 5M | 836 |
14/01/2022 | 0,58% | 0,20 | 34,40 | 34,20 | 33,36 | 34,76 | 7M | 1.099 |
13/01/2022 | -1,87% | -0,65 | 34,20 | 34,85 | 34,16 | 35,32 | 9M | 1.581 |
12/01/2022 | 4,88% | 1,62 | 34,85 | 33,21 | 33,10 | 34,85 | 9M | 1.520 |
11/01/2022 | 2,53% | 0,82 | 33,23 | 32,28 | 32,05 | 33,58 | 8M | 1.681 |
10/01/2022 | -1,79% | -0,59 | 32,41 | 32,86 | 31,23 | 32,86 | 8M | 1.712 |
07/01/2022 | -0,51% | -0,17 | 33,00 | 33,17 | 32,64 | 33,48 | 5M | 1.164 |
06/01/2022 | -1,34% | -0,45 | 33,17 | 33,91 | 32,91 | 33,99 | 8M | 1.351 |
05/01/2022 | -5,43% | -1,93 | 33,62 | 35,21 | 33,62 | 35,29 | 14M | 2.018 |
04/01/2022 | -7,49% | -2,88 | 35,55 | 38,96 | 35,45 | 38,99 | 16M | 2.546 |
03/01/2022 | -1,81% | -0,71 | 38,43 | 39,49 | 38,06 | 39,61 | 9M | 1.559 |
30/12/2021 | 2,84% | 1,08 | 39,14 | 38,10 | 38,10 | 39,75 | 24M | 1.731 |
29/12/2021 | 1,93% | 0,72 | 38,06 | 37,50 | 37,50 | 38,27 | 10M | 1.756 |
28/12/2021 | 1,22% | 0,45 | 37,34 | 36,90 | 36,55 | 37,34 | 17M | 1.159 |
27/12/2021 | 4,68% | 1,65 | 36,89 | 35,27 | 35,27 | 36,89 | 9M | 1.775 |
23/12/2021 | -0,42% | -0,15 | 35,24 | 35,50 | 34,82 | 35,50 | 4M | 764 |
22/12/2021 | -1,26% | -0,45 | 35,39 | 35,84 | 34,83 | 36,28 | 5M | 882 |
21/12/2021 | 0,67% | 0,24 | 35,84 | 36,06 | 35,06 | 36,06 | 4M | 916 |
20/12/2021 | - | - | 35,60 | 35,52 | 35,18 | 36,08 | 6M | 1.207 |
Date,Open,High,Low,Close,Volume
04-Jul-22,14.89,15.08,14.62,14.65,7727979
01-Jul-22,14.71,15.08,14.52,14.87,18072916
30-Jun-22,14.48,14.70,14.05,14.63,17994880
29-Jun-22,15.39,15.39,14.32,14.44,9431275
28-Jun-22,15.35,15.55,15.04,15.32,9546363
27-Jun-22,15.13,15.36,14.64,15.20,7438501
24-Jun-22,14.95,15.28,14.73,15.03,5926333
23-Jun-22,15.32,15.44,14.64,14.86,13293505
22-Jun-22,14.95,15.29,14.67,15.26,16822522
21-Jun-22,15.99,16.08,15.02,15.13,18146127
20-Jun-22,16.24,16.44,15.61,15.85,11823522
17-Jun-22,17.03,17.03,16.02,16.34,14683447
15-Jun-22,17.07,17.49,16.85,17.38,10047071
14-Jun-22,17.07,17.07,16.67,17.00,7083779
13-Jun-22,16.98,17.37,16.74,17.10,10944203
10-Jun-22,17.85,17.85,17.30,17.40,12162033
09-Jun-22,18.49,18.60,17.87,17.97,12771040
08-Jun-22,18.39,18.72,18.31,18.48,9649506
07-Jun-22,19.16,19.16,18.20,18.61,15161170
06-Jun-22,20.09,20.34,19.00,19.28,12083074
03-Jun-22,19.95,20.19,19.67,19.97,11243103
02-Jun-22,20.35,20.51,19.91,19.95,13873424
01-Jun-22,20.79,20.79,20.08,20.08,10185997
31-May-22,20.79,20.88,20.44,20.52,8532249
30-May-22,20.81,21.09,20.43,20.59,8007540
27-May-22,20.75,21.07,20.55,20.70,8864890
26-May-22,21.00,21.23,20.56,20.72,12022458
25-May-22,19.05,20.99,18.75,20.95,20722479
24-May-22,19.10,19.17,18.34,19.14,11025136
23-May-22,18.83,19.36,18.81,19.05,21507405
20-May-22,18.75,19.02,18.48,18.63,16892584
19-May-22,18.19,18.83,18.05,18.74,9763745
18-May-22,18.51,18.78,18.10,18.20,9000848
17-May-22,18.49,18.79,18.19,18.65,10697993
16-May-22,19.00,19.08,18.07,18.19,16648235
13-May-22,18.84,19.08,18.70,18.98,9106991
12-May-22,18.50,18.99,18.40,18.66,10348280
11-May-22,18.47,18.90,18.14,18.60,13167580
10-May-22,18.45,18.72,17.89,18.31,12131296
09-May-22,18.73,18.81,18.01,18.08,13515437
06-May-22,18.42,19.10,18.15,19.04,19328599
05-May-22,58.31,58.59,53.23,55.15,35890574
04-May-22,57.49,58.50,57.10,58.50,24952700
03-May-22,57.61,57.93,56.90,57.63,14091438
02-May-22,57.56,57.61,55.21,57.52,16753561
29-Apr-22,57.91,58.24,56.95,57.26,17890896
28-Apr-22,58.44,58.50,56.66,57.70,22590794
27-Apr-22,54.91,57.92,54.78,56.88,26181810
26-Apr-22,53.69,54.93,52.97,54.54,14425508
25-Apr-22,52.05,53.92,51.10,53.70,9885974
22-Apr-22,53.78,53.78,51.49,52.43,13622297
20-Apr-22,53.12,54.59,52.93,53.97,18815912
19-Apr-22,52.95,53.61,51.47,53.12,10689017
18-Apr-22,50.54,52.94,50.02,52.94,15765064
14-Apr-22,50.53,50.72,49.83,50.72,5851171
13-Apr-22,50.43,51.31,49.99,50.53,7764512
12-Apr-22,51.83,53.04,50.26,50.35,11613736
11-Apr-22,51.80,51.80,49.70,51.29,12249738
08-Apr-22,52.08,52.43,50.85,51.93,6502208
07-Apr-22,51.84,52.44,51.00,52.16,8381644
06-Apr-22,52.96,53.03,50.61,52.03,10764018
05-Apr-22,51.69,54.20,51.42,53.03,29869599
04-Apr-22,51.59,51.88,49.67,51.62,13041457
01-Apr-22,54.83,54.83,50.37,51.04,23786827
31-Mar-22,52.89,54.90,52.87,54.30,20996091
30-Mar-22,53.82,54.13,53.20,53.50,8707332
29-Mar-22,53.36,54.19,53.18,53.65,10393477
28-Mar-22,54.00,54.19,52.85,53.72,11716967
25-Mar-22,52.55,54.02,52.31,53.41,14443792
24-Mar-22,52.15,52.52,50.50,52.26,14377513
23-Mar-22,52.85,54.65,52.48,54.55,13350110
22-Mar-22,53.25,53.84,52.21,52.93,13201808
21-Mar-22,53.83,54.21,52.41,53.12,14311826
18-Mar-22,55.32,55.32,52.35,53.86,16623696
17-Mar-22,53.09,55.32,52.07,55.32,17462334
16-Mar-22,53.40,54.46,52.29,53.10,9976317
15-Mar-22,52.64,53.22,52.08,53.00,20026351
14-Mar-22,55.62,55.98,52.93,53.27,22214741
11-Mar-22,58.90,58.98,55.24,56.01,14701242
10-Mar-22,57.64,58.80,57.28,58.80,24362956
09-Mar-22,57.30,58.09,55.86,57.99,19814155
08-Mar-22,57.12,57.50,56.11,57.03,20085515
07-Mar-22,56.72,57.12,55.65,56.77,20625750
04-Mar-22,55.29,56.72,54.81,56.72,35311927
03-Mar-22,53.38,55.36,53.25,55.22,27148135
02-Mar-22,51.50,53.80,50.95,53.13,16737450
25-Feb-22,48.79,51.26,48.43,51.26,20612253
24-Feb-22,46.42,48.94,46.26,48.94,18896974
23-Feb-22,47.07,48.83,46.86,47.99,19716082
22-Feb-22,47.43,48.90,46.66,47.21,17092735
21-Feb-22,48.11,48.60,46.65,46.98,15646267
18-Feb-22,49.39,49.66,47.60,48.00,18262702
17-Feb-22,47.55,49.48,46.70,49.48,35900104
16-Feb-22,44.97,45.45,44.20,45.45,8444456
15-Feb-22,44.07,45.88,43.76,44.52,14130159
14-Feb-22,42.97,44.55,42.62,43.88,8585467
11-Feb-22,43.32,43.54,42.03,42.93,12849758
10-Feb-22,43.68,43.77,42.44,43.22,9151608
09-Feb-22,43.52,44.13,42.61,43.24,11956865
08-Feb-22,42.05,43.00,41.34,43.00,9482865
07-Feb-22,41.50,42.47,40.67,41.83,10561891
04-Feb-22,42.50,42.50,40.61,41.29,9448341
03-Feb-22,40.75,42.19,40.45,42.19,10928968
02-Feb-22,39.98,41.55,39.98,41.24,13120139
01-Feb-22,39.22,40.14,38.41,40.14,11897094
31-Jan-22,37.59,38.91,37.47,38.90,15146646
28-Jan-22,36.12,37.92,35.84,37.92,6493821
27-Jan-22,35.62,36.34,35.40,35.99,6653263
26-Jan-22,36.04,36.69,35.37,35.59,6439609
25-Jan-22,34.81,36.10,34.80,36.04,3094835
24-Jan-22,35.46,35.63,34.50,34.81,7198458
21-Jan-22,37.02,37.10,35.53,35.53,7926895
20-Jan-22,35.52,37.19,35.52,37.19,6980941
19-Jan-22,34.93,36.00,34.67,35.52,7897491
18-Jan-22,34.49,35.13,33.60,34.74,8146192
17-Jan-22,34.00,34.98,33.97,34.41,4780553
14-Jan-22,34.20,34.76,33.36,34.40,7464549
13-Jan-22,34.85,35.32,34.16,34.20,9339239
12-Jan-22,33.21,34.85,33.10,34.85,8801321
11-Jan-22,32.28,33.58,32.05,33.23,7805132
10-Jan-22,32.86,32.86,31.23,32.41,8245728
07-Jan-22,33.17,33.48,32.64,33.00,5486185
06-Jan-22,33.91,33.99,32.91,33.17,8336755
05-Jan-22,35.21,35.29,33.62,33.62,14436851
04-Jan-22,38.96,38.99,35.45,35.55,15860414
03-Jan-22,39.49,39.61,38.06,38.43,9046720
30-Dec-21,38.10,39.75,38.10,39.14,24388336
29-Dec-21,37.50,38.27,37.50,38.06,10133384
28-Dec-21,36.90,37.34,36.55,37.34,17179417
27-Dec-21,35.27,36.89,35.27,36.89,8782945
23-Dec-21,35.50,35.50,34.82,35.24,3956988
22-Dec-21,35.84,36.28,34.83,35.39,4636651
21-Dec-21,36.06,36.06,35.06,35.84,4292690
20-Dec-21,35.52,36.08,35.18,35.60,5795659
*exoneração de responsabilidade e termos de uso