Cotação atual, histórico e gráfico do papel: KHCB34
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 | -1,99% | -1,02 | 50,18 | 51,20 | 48,50 | 51,20 | 300K | 234 |
01/07/2022 | 2,46% | 1,23 | 51,20 | 50,53 | 50,39 | 51,29 | 185K | 585 |
30/06/2022 | 1,67% | 0,82 | 49,97 | 49,17 | 49,15 | 50,39 | 545K | 551 |
29/06/2022 | -1,17% | -0,58 | 49,15 | 48,73 | 48,73 | 50,01 | 139K | 129 |
28/06/2022 | -1,43% | -0,72 | 49,73 | 50,55 | 49,42 | 50,56 | 67K | 27 |
27/06/2022 | 0,14% | 0,07 | 50,45 | 49,90 | 49,90 | 50,74 | 152K | 30 |
24/06/2022 | 1,98% | 0,98 | 50,38 | 49,99 | 49,79 | 50,44 | 74K | 57 |
23/06/2022 | 2,07% | 1,00 | 49,40 | 47,85 | 47,85 | 49,57 | 159K | 545 |
22/06/2022 | 0,83% | 0,40 | 48,40 | 47,73 | 47,73 | 48,85 | 94K | 41 |
21/06/2022 | 5,40% | 2,46 | 48,00 | 46,00 | 45,84 | 48,00 | 58K | 56 |
20/06/2022 | 1,92% | 0,86 | 45,54 | 45,55 | 45,39 | 46,44 | 46K | 46 |
|
17/06/2022 | -2,08% | -0,95 | 44,68 | 46,03 | 44,67 | 46,19 | 73K | 68 |
15/06/2022 | -1,45% | -0,67 | 45,63 | 46,30 | 45,60 | 46,83 | 48K | 86 |
14/06/2022 | 0,35% | 0,16 | 46,30 | 46,40 | 45,99 | 46,40 | 117K | 50 |
13/06/2022 | -1,07% | -0,50 | 46,14 | 46,70 | 46,07 | 47,21 | 111K | 39 |
10/06/2022 | 1,55% | 0,71 | 46,64 | 45,68 | 45,68 | 47,10 | 90K | 254 |
09/06/2022 | 0,39% | 0,18 | 45,93 | 45,75 | 45,74 | 46,54 | 90K | 54 |
08/06/2022 | 1,40% | 0,63 | 45,75 | 45,30 | 44,92 | 45,87 | 146K | 42 |
07/06/2022 | 2,99% | 1,31 | 45,12 | 43,81 | 43,65 | 45,45 | 53K | 84 |
06/06/2022 | 1,39% | 0,60 | 43,81 | 43,50 | 43,50 | 44,16 | 130K | 433 |
03/06/2022 | 0,12% | 0,05 | 43,21 | 43,50 | 43,07 | 44,13 | 70K | 114 |
02/06/2022 | -4,02% | -1,81 | 43,16 | 44,99 | 41,56 | 44,99 | 389K | 313 |
01/06/2022 | 0,65% | 0,29 | 44,97 | 44,50 | 44,00 | 45,07 | 9M | 1.933 |
31/05/2022 | 1,41% | 0,62 | 44,68 | 44,46 | 43,81 | 45,24 | 1M | 3.454 |
30/05/2022 | -1,54% | -0,69 | 44,06 | 44,75 | 43,94 | 44,75 | 41K | 53 |
27/05/2022 | 0,04% | 0,02 | 44,75 | 44,40 | 43,52 | 44,75 | 119K | 245 |
26/05/2022 | -6,73% | -3,23 | 44,73 | 45,42 | 42,78 | 45,42 | 923K | 385 |
25/05/2022 | 0,38% | 0,18 | 47,96 | 47,50 | 47,50 | 48,45 | 89K | 64 |
24/05/2022 | 2,14% | 1,00 | 47,78 | 47,25 | 46,61 | 47,78 | 89K | 163 |
23/05/2022 | 0,00% | 0,00 | 46,78 | 46,47 | 46,35 | 47,25 | 122K | 306 |
20/05/2022 | -0,87% | -0,41 | 46,78 | 47,26 | 46,02 | 47,47 | 169K | 125 |
19/05/2022 | -3,46% | -1,69 | 47,19 | 48,00 | 46,70 | 48,03 | 71K | 105 |
18/05/2022 | -8,40% | -4,48 | 48,88 | 53,36 | 48,40 | 53,50 | 525K | 231 |
17/05/2022 | -4,06% | -2,26 | 53,36 | 54,95 | 52,92 | 55,00 | 503K | 1.007 |
16/05/2022 | -0,54% | -0,30 | 55,62 | 56,20 | 55,52 | 57,05 | 217K | 600 |
13/05/2022 | 1,64% | 0,90 | 55,92 | 55,02 | 55,02 | 55,97 | 164K | 362 |
12/05/2022 | -1,82% | -1,02 | 55,02 | 56,00 | 54,90 | 56,30 | 122K | 243 |
11/05/2022 | 0,07% | 0,04 | 56,04 | 56,22 | 55,44 | 56,32 | 89K | 88 |
10/05/2022 | -1,27% | -0,72 | 56,00 | 56,00 | 55,44 | 57,60 | 242K | 461 |
09/05/2022 | 2,51% | 1,39 | 56,72 | 55,26 | 55,26 | 57,35 | 373K | 352 |
06/05/2022 | 2,18% | 1,18 | 55,33 | 55,12 | 54,58 | 56,00 | 323K | 183 |
05/05/2022 | 2,30% | 1,22 | 54,15 | 53,11 | 53,11 | 54,75 | 269K | 266 |
04/05/2022 | 1,30% | 0,68 | 52,93 | 53,04 | 52,70 | 53,72 | 198K | 492 |
03/05/2022 | -1,88% | -1,00 | 52,25 | 52,93 | 52,21 | 53,24 | 183K | 671 |
02/05/2022 | 0,81% | 0,43 | 53,25 | 53,99 | 52,40 | 54,05 | 3M | 945 |
29/04/2022 | -1,64% | -0,88 | 52,82 | 53,20 | 52,60 | 54,50 | 862K | 1.651 |
28/04/2022 | 0,56% | 0,30 | 53,70 | 53,52 | 53,52 | 55,06 | 126K | 64 |
27/04/2022 | 0,66% | 0,35 | 53,40 | 53,10 | 52,55 | 54,20 | 14M | 1.442 |
26/04/2022 | 0,09% | 0,05 | 53,05 | 53,00 | 52,80 | 53,76 | 264K | 442 |
25/04/2022 | 1,92% | 1,00 | 53,00 | 52,00 | 51,40 | 53,00 | 350K | 139 |
22/04/2022 | 3,63% | 1,82 | 52,00 | 50,74 | 50,74 | 53,12 | 682K | 2.421 |
20/04/2022 | 0,66% | 0,33 | 50,18 | 49,90 | 49,85 | 50,39 | 85K | 134 |
19/04/2022 | 1,32% | 0,65 | 49,85 | 49,30 | 48,95 | 50,40 | 146K | 277 |
18/04/2022 | -0,71% | -0,35 | 49,20 | 49,55 | 48,95 | 49,69 | 138K | 92 |
14/04/2022 | 0,30% | 0,15 | 49,55 | 49,89 | 49,47 | 50,00 | 113K | 128 |
13/04/2022 | 2,49% | 1,20 | 49,40 | 48,00 | 47,99 | 49,45 | 373K | 2.160 |
12/04/2022 | -0,31% | -0,15 | 48,20 | 48,35 | 47,51 | 49,16 | 175K | 1.468 |
11/04/2022 | 0,65% | 0,31 | 48,35 | 48,04 | 48,01 | 49,13 | 238K | 1.197 |
08/04/2022 | -0,54% | -0,26 | 48,04 | 47,97 | 47,82 | 48,85 | 215K | 117 |
07/04/2022 | 2,53% | 1,19 | 48,30 | 47,30 | 47,10 | 49,88 | 2M | 429 |
06/04/2022 | 1,09% | 0,51 | 47,11 | 46,29 | 46,20 | 47,55 | 2M | 4.345 |
05/04/2022 | 0,24% | 0,11 | 46,60 | 46,04 | 45,99 | 46,82 | 335K | 876 |
04/04/2022 | -0,45% | -0,21 | 46,49 | 46,70 | 44,94 | 46,70 | 1M | 1.831 |
01/04/2022 | 0,19% | 0,09 | 46,70 | 46,47 | 46,00 | 46,75 | 10M | 1.141 |
31/03/2022 | -0,83% | -0,39 | 46,61 | 46,97 | 46,46 | 47,04 | 17K | 29 |
30/03/2022 | 0,32% | 0,15 | 47,00 | 46,66 | 46,32 | 47,00 | 22K | 26 |
29/03/2022 | -0,21% | -0,10 | 46,85 | 47,40 | 46,60 | 47,40 | 48K | 22 |
28/03/2022 | 1,43% | 0,66 | 46,95 | 46,96 | 46,30 | 47,11 | 127K | 25 |
25/03/2022 | -0,75% | -0,35 | 46,29 | 46,50 | 46,29 | 47,00 | 8M | 231 |
24/03/2022 | 0,11% | 0,05 | 46,64 | 46,55 | 45,80 | 46,76 | 3M | 131 |
23/03/2022 | -0,24% | -0,11 | 46,59 | 46,74 | 46,19 | 47,00 | 49K | 36 |
22/03/2022 | 0,13% | 0,06 | 46,70 | 47,20 | 46,21 | 47,20 | 30K | 44 |
21/03/2022 | -0,53% | -0,25 | 46,64 | 46,89 | 46,25 | 47,00 | 42K | 33 |
18/03/2022 | -0,91% | -0,43 | 46,89 | 47,32 | 46,50 | 47,40 | 71K | 49 |
17/03/2022 | -1,68% | -0,81 | 47,32 | 48,13 | 47,25 | 48,13 | 122K | 113 |
16/03/2022 | -1,11% | -0,54 | 48,13 | 48,35 | 47,65 | 48,40 | 18K | 174 |
15/03/2022 | -1,06% | -0,52 | 48,67 | 48,85 | 48,22 | 49,35 | 236K | 197 |
14/03/2022 | 4,22% | 1,99 | 49,19 | 47,51 | 47,19 | 49,19 | 132K | 72 |
11/03/2022 | 0,17% | 0,08 | 47,20 | 47,25 | 47,20 | 47,90 | 650K | 35 |
10/03/2022 | -1,73% | -0,83 | 47,12 | 47,88 | 47,00 | 47,90 | 152K | 31 |
09/03/2022 | -1,64% | -0,80 | 47,95 | 48,16 | 47,95 | 50,25 | 28K | 50 |
08/03/2022 | -4,60% | -2,35 | 48,75 | 50,86 | 48,75 | 51,14 | 60K | 49 |
07/03/2022 | 1,83% | 0,92 | 51,10 | 50,17 | 49,70 | 51,60 | 32K | 45 |
04/03/2022 | 0,32% | 0,16 | 50,18 | 50,02 | 49,80 | 50,95 | 69K | 30 |
03/03/2022 | 0,54% | 0,27 | 50,02 | 49,48 | 49,40 | 50,35 | 31K | 28 |
02/03/2022 | -2,03% | -1,03 | 49,75 | 50,30 | 49,75 | 50,35 | 58K | 33 |
25/02/2022 | 2,50% | 1,24 | 50,78 | 50,50 | 49,85 | 51,92 | 80K | 41 |
24/02/2022 | -0,92% | -0,46 | 49,54 | 49,96 | 49,00 | 50,70 | 82K | 47 |
23/02/2022 | -1,96% | -1,00 | 50,00 | 50,36 | 50,00 | 50,63 | 14K | 34 |
22/02/2022 | 3,20% | 1,58 | 51,00 | 49,35 | 48,60 | 51,01 | 11M | 158 |
21/02/2022 | 0,24% | 0,12 | 49,42 | 49,30 | 48,71 | 49,68 | 17K | 21 |
18/02/2022 | 1,44% | 0,70 | 49,30 | 48,90 | 47,70 | 50,00 | 291K | 50 |
17/02/2022 | 3,56% | 1,67 | 48,60 | 46,99 | 46,93 | 48,85 | 200K | 49 |
16/02/2022 | 5,46% | 2,43 | 46,93 | 46,54 | 45,43 | 47,77 | 1M | 73 |
15/02/2022 | -1,11% | -0,50 | 44,50 | 45,47 | 44,50 | 45,47 | 58K | 45 |
14/02/2022 | -1,23% | -0,56 | 45,00 | 45,21 | 44,46 | 45,35 | 80K | 50 |
11/02/2022 | 1,38% | 0,62 | 45,56 | 44,88 | 44,61 | 45,56 | 56K | 37 |
10/02/2022 | -2,07% | -0,95 | 44,94 | 45,90 | 44,90 | 45,90 | 42K | 89 |
09/02/2022 | 0,13% | 0,06 | 45,89 | 46,22 | 45,65 | 46,53 | 25K | 47 |
08/02/2022 | 0,17% | 0,08 | 45,83 | 46,00 | 45,66 | 46,29 | 241K | 44 |
07/02/2022 | -1,19% | -0,55 | 45,75 | 46,01 | 45,65 | 46,31 | 227K | 123 |
04/02/2022 | -2,53% | -1,20 | 46,30 | 47,50 | 46,20 | 47,50 | 53K | 63 |
03/02/2022 | -0,88% | -0,42 | 47,50 | 48,59 | 47,50 | 48,59 | 36K | 29 |
02/02/2022 | 0,63% | 0,30 | 47,92 | 47,60 | 47,60 | 48,50 | 66K | 29 |
01/02/2022 | 0,68% | 0,32 | 47,62 | 47,30 | 46,84 | 47,62 | 25K | 27 |
31/01/2022 | -2,43% | -1,18 | 47,30 | 48,48 | 46,76 | 48,48 | 46K | 71 |
28/01/2022 | -0,35% | -0,17 | 48,48 | 48,65 | 47,65 | 49,00 | 54K | 50 |
27/01/2022 | -0,82% | -0,40 | 48,65 | 49,00 | 48,33 | 49,67 | 53K | 59 |
26/01/2022 | -0,47% | -0,23 | 49,05 | 49,50 | 48,83 | 49,75 | 212K | 38 |
25/01/2022 | -0,85% | -0,42 | 49,28 | 50,30 | 49,01 | 50,65 | 57K | 36 |
24/01/2022 | -1,39% | -0,70 | 49,70 | 50,40 | 48,95 | 50,95 | 207K | 45 |
21/01/2022 | -0,12% | -0,06 | 50,40 | 50,64 | 50,33 | 50,95 | 18K | 25 |
20/01/2022 | -0,81% | -0,41 | 50,46 | 50,87 | 50,16 | 51,22 | 97K | 36 |
19/01/2022 | -2,27% | -1,18 | 50,87 | 52,05 | 48,08 | 52,50 | 62K | 54 |
18/01/2022 | -1,46% | -0,77 | 52,05 | 52,82 | 51,46 | 52,82 | 588K | 43 |
17/01/2022 | 0,94% | 0,49 | 52,82 | 52,84 | 51,90 | 52,84 | 18K | 46 |
14/01/2022 | 0,25% | 0,13 | 52,33 | 52,65 | 51,80 | 52,65 | 46K | 28 |
13/01/2022 | 1,56% | 0,80 | 52,20 | 51,43 | 51,33 | 52,31 | 27K | 19 |
12/01/2022 | -2,10% | -1,10 | 51,40 | 52,50 | 51,40 | 52,50 | 49K | 22 |
11/01/2022 | -0,57% | -0,30 | 52,50 | 53,90 | 51,80 | 53,90 | 40K | 26 |
10/01/2022 | 0,67% | 0,35 | 52,80 | 52,45 | 52,45 | 53,60 | 280K | 36 |
07/01/2022 | 0,00% | 0,00 | 52,45 | 52,30 | 52,03 | 52,70 | 68K | 16 |
06/01/2022 | -0,79% | -0,42 | 52,45 | 52,41 | 52,00 | 53,30 | 65K | 25 |
05/01/2022 | 0,69% | 0,36 | 52,87 | 51,88 | 51,88 | 53,00 | 123K | 40 |
04/01/2022 | 3,26% | 1,66 | 52,51 | 51,28 | 51,28 | 52,81 | 107K | 36 |
03/01/2022 | 3,00% | 1,48 | 50,85 | 50,29 | 49,87 | 51,16 | 39K | 29 |
30/12/2021 | -3,44% | -1,76 | 49,37 | 50,70 | 49,37 | 50,70 | 944K | 99 |
29/12/2021 | 1,49% | 0,75 | 51,13 | 51,97 | 50,46 | 51,97 | 21K | 17 |
28/12/2021 | 1,23% | 0,61 | 50,38 | 50,16 | 49,85 | 50,50 | 179K | 32 |
27/12/2021 | -0,82% | -0,41 | 49,77 | 50,50 | 49,57 | 50,50 | 14K | 33 |
23/12/2021 | 0,72% | 0,36 | 50,18 | 49,82 | 49,75 | 50,55 | 36K | 21 |
22/12/2021 | -0,76% | -0,38 | 49,82 | 49,26 | 49,26 | 50,18 | 20K | 15 |
21/12/2021 | -0,30% | -0,15 | 50,20 | 50,00 | 49,98 | 50,80 | 70K | 25 |
20/12/2021 | - | - | 50,35 | 51,97 | 49,81 | 51,97 | 17K | 44 |
Date,Open,High,Low,Close,Volume
04-Jul-22,51.20,51.20,48.50,50.18,299894
01-Jul-22,50.53,51.29,50.39,51.20,185201
30-Jun-22,49.17,50.39,49.15,49.97,545094
29-Jun-22,48.73,50.01,48.73,49.15,139026
28-Jun-22,50.55,50.56,49.42,49.73,66638
27-Jun-22,49.90,50.74,49.90,50.45,151701
24-Jun-22,49.99,50.44,49.79,50.38,73925
23-Jun-22,47.85,49.57,47.85,49.40,158841
22-Jun-22,47.73,48.85,47.73,48.40,93667
21-Jun-22,46.00,48.00,45.84,48.00,58303
20-Jun-22,45.55,46.44,45.39,45.54,45649
17-Jun-22,46.03,46.19,44.67,44.68,72982
15-Jun-22,46.30,46.83,45.60,45.63,47746
14-Jun-22,46.40,46.40,45.99,46.30,116995
13-Jun-22,46.70,47.21,46.07,46.14,111491
10-Jun-22,45.68,47.10,45.68,46.64,89848
09-Jun-22,45.75,46.54,45.74,45.93,90145
08-Jun-22,45.30,45.87,44.92,45.75,145524
07-Jun-22,43.81,45.45,43.65,45.12,53171
06-Jun-22,43.50,44.16,43.50,43.81,130373
03-Jun-22,43.50,44.13,43.07,43.21,70329
02-Jun-22,44.99,44.99,41.56,43.16,388673
01-Jun-22,44.50,45.07,44.00,44.97,8639817
31-May-22,44.46,45.24,43.81,44.68,1246906
30-May-22,44.75,44.75,43.94,44.06,40666
27-May-22,44.40,44.75,43.52,44.75,119301
26-May-22,45.42,45.42,42.78,44.73,922755
25-May-22,47.50,48.45,47.50,47.96,89258
24-May-22,47.25,47.78,46.61,47.78,89208
23-May-22,46.47,47.25,46.35,46.78,122381
20-May-22,47.26,47.47,46.02,46.78,168611
19-May-22,48.00,48.03,46.70,47.19,70824
18-May-22,53.36,53.50,48.40,48.88,524841
17-May-22,54.95,55.00,52.92,53.36,503361
16-May-22,56.20,57.05,55.52,55.62,217268
13-May-22,55.02,55.97,55.02,55.92,163988
12-May-22,56.00,56.30,54.90,55.02,121871
11-May-22,56.22,56.32,55.44,56.04,89305
10-May-22,56.00,57.60,55.44,56.00,241617
09-May-22,55.26,57.35,55.26,56.72,372543
06-May-22,55.12,56.00,54.58,55.33,322950
05-May-22,53.11,54.75,53.11,54.15,268903
04-May-22,53.04,53.72,52.70,52.93,197853
03-May-22,52.93,53.24,52.21,52.25,182637
02-May-22,53.99,54.05,52.40,53.25,2770524
29-Apr-22,53.20,54.50,52.60,52.82,862498
28-Apr-22,53.52,55.06,53.52,53.70,125546
27-Apr-22,53.10,54.20,52.55,53.40,13799672
26-Apr-22,53.00,53.76,52.80,53.05,264288
25-Apr-22,52.00,53.00,51.40,53.00,349831
22-Apr-22,50.74,53.12,50.74,52.00,682018
20-Apr-22,49.90,50.39,49.85,50.18,84647
19-Apr-22,49.30,50.40,48.95,49.85,146212
18-Apr-22,49.55,49.69,48.95,49.20,138402
14-Apr-22,49.89,50.00,49.47,49.55,112831
13-Apr-22,48.00,49.45,47.99,49.40,372634
12-Apr-22,48.35,49.16,47.51,48.20,175017
11-Apr-22,48.04,49.13,48.01,48.35,238347
08-Apr-22,47.97,48.85,47.82,48.04,214607
07-Apr-22,47.30,49.88,47.10,48.30,1776019
06-Apr-22,46.29,47.55,46.20,47.11,1793484
05-Apr-22,46.04,46.82,45.99,46.60,335193
04-Apr-22,46.70,46.70,44.94,46.49,1198546
01-Apr-22,46.47,46.75,46.00,46.70,10098102
31-Mar-22,46.97,47.04,46.46,46.61,17437
30-Mar-22,46.66,47.00,46.32,47.00,21959
29-Mar-22,47.40,47.40,46.60,46.85,48453
28-Mar-22,46.96,47.11,46.30,46.95,127467
25-Mar-22,46.50,47.00,46.29,46.29,8198373
24-Mar-22,46.55,46.76,45.80,46.64,3426398
23-Mar-22,46.74,47.00,46.19,46.59,48975
22-Mar-22,47.20,47.20,46.21,46.70,30224
21-Mar-22,46.89,47.00,46.25,46.64,41844
18-Mar-22,47.32,47.40,46.50,46.89,71111
17-Mar-22,48.13,48.13,47.25,47.32,121929
16-Mar-22,48.35,48.40,47.65,48.13,17506
15-Mar-22,48.85,49.35,48.22,48.67,236181
14-Mar-22,47.51,49.19,47.19,49.19,132419
11-Mar-22,47.25,47.90,47.20,47.20,649961
10-Mar-22,47.88,47.90,47.00,47.12,152429
09-Mar-22,48.16,50.25,47.95,47.95,28425
08-Mar-22,50.86,51.14,48.75,48.75,60248
07-Mar-22,50.17,51.60,49.70,51.10,31698
04-Mar-22,50.02,50.95,49.80,50.18,68797
03-Mar-22,49.48,50.35,49.40,50.02,31375
02-Mar-22,50.30,50.35,49.75,49.75,57986
25-Feb-22,50.50,51.92,49.85,50.78,79655
24-Feb-22,49.96,50.70,49.00,49.54,81811
23-Feb-22,50.36,50.63,50.00,50.00,14385
22-Feb-22,49.35,51.01,48.60,51.00,10542404
21-Feb-22,49.30,49.68,48.71,49.42,17112
18-Feb-22,48.90,50.00,47.70,49.30,290584
17-Feb-22,46.99,48.85,46.93,48.60,199506
16-Feb-22,46.54,47.77,45.43,46.93,1018463
15-Feb-22,45.47,45.47,44.50,44.50,57895
14-Feb-22,45.21,45.35,44.46,45.00,79859
11-Feb-22,44.88,45.56,44.61,45.56,55609
10-Feb-22,45.90,45.90,44.90,44.94,42059
09-Feb-22,46.22,46.53,45.65,45.89,25450
08-Feb-22,46.00,46.29,45.66,45.83,240705
07-Feb-22,46.01,46.31,45.65,45.75,226788
04-Feb-22,47.50,47.50,46.20,46.30,53352
03-Feb-22,48.59,48.59,47.50,47.50,36469
02-Feb-22,47.60,48.50,47.60,47.92,66402
01-Feb-22,47.30,47.62,46.84,47.62,24619
31-Jan-22,48.48,48.48,46.76,47.30,46224
28-Jan-22,48.65,49.00,47.65,48.48,54392
27-Jan-22,49.00,49.67,48.33,48.65,52742
26-Jan-22,49.50,49.75,48.83,49.05,211904
25-Jan-22,50.30,50.65,49.01,49.28,57312
24-Jan-22,50.40,50.95,48.95,49.70,206607
21-Jan-22,50.64,50.95,50.33,50.40,17688
20-Jan-22,50.87,51.22,50.16,50.46,96540
19-Jan-22,52.05,52.50,48.08,50.87,61941
18-Jan-22,52.82,52.82,51.46,52.05,588041
17-Jan-22,52.84,52.84,51.90,52.82,18372
14-Jan-22,52.65,52.65,51.80,52.33,45917
13-Jan-22,51.43,52.31,51.33,52.20,27136
12-Jan-22,52.50,52.50,51.40,51.40,49010
11-Jan-22,53.90,53.90,51.80,52.50,39773
10-Jan-22,52.45,53.60,52.45,52.80,280094
07-Jan-22,52.30,52.70,52.03,52.45,68092
06-Jan-22,52.41,53.30,52.00,52.45,65444
05-Jan-22,51.88,53.00,51.88,52.87,123117
04-Jan-22,51.28,52.81,51.28,52.51,107432
03-Jan-22,50.29,51.16,49.87,50.85,39103
30-Dec-21,50.70,50.70,49.37,49.37,944434
29-Dec-21,51.97,51.97,50.46,51.13,20779
28-Dec-21,50.16,50.50,49.85,50.38,179054
27-Dec-21,50.50,50.50,49.57,49.77,13603
23-Dec-21,49.82,50.55,49.75,50.18,35892
22-Dec-21,49.26,50.18,49.26,49.82,19747
21-Dec-21,50.00,50.80,49.98,50.20,70160
20-Dec-21,51.97,51.97,49.81,50.35,16833
*exoneração de responsabilidade e termos de uso