Cotação atual, histórico e gráfico do papel: KORE11
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 |
12/12/2024 | -0,78% | -0,58 | 73,89 | 74,47 | 73,53 | 75,31 | 3M | 2.804 |
11/12/2024 | -1,43% | -1,08 | 74,47 | 75,55 | 74,04 | 75,99 | 3M | 1.869 |
10/12/2024 | -0,79% | -0,60 | 75,55 | 76,15 | 74,99 | 77,68 | 4M | 3.055 |
09/12/2024 | 0,16% | 0,12 | 76,15 | 75,75 | 75,22 | 76,95 | 4M | 3.137 |
06/12/2024 | 0,44% | 0,33 | 76,03 | 75,70 | 75,60 | 79,89 | 6M | 4.938 |
05/12/2024 | 0,26% | 0,20 | 75,70 | 75,50 | 74,75 | 76,77 | 5M | 5.165 |
04/12/2024 | -4,26% | -3,36 | 75,50 | 78,86 | 75,50 | 79,27 | 5M | 5.325 |
|
03/12/2024 | -2,61% | -2,11 | 78,86 | 80,98 | 78,54 | 81,50 | 2M | 2.751 |
02/12/2024 | -2,43% | -2,02 | 80,97 | 82,80 | 80,54 | 82,90 | 3M | 4.570 |
29/11/2024 | -0,68% | -0,57 | 82,99 | 83,56 | 81,50 | 83,93 | 3M | 2.510 |
28/11/2024 | -1,82% | -1,55 | 83,56 | 85,33 | 81,03 | 85,65 | 4M | 3.432 |
27/11/2024 | -1,42% | -1,23 | 85,11 | 85,21 | 84,15 | 86,34 | 3M | 5.433 |
26/11/2024 | 1,22% | 1,04 | 86,34 | 85,30 | 85,30 | 86,96 | 2M | 1.794 |
25/11/2024 | 1,96% | 1,64 | 85,30 | 83,99 | 83,99 | 85,88 | 3M | 2.630 |
22/11/2024 | 2,12% | 1,74 | 83,66 | 81,92 | 81,92 | 83,91 | 3M | 1.888 |
21/11/2024 | 2,91% | 2,32 | 81,92 | 79,60 | 79,40 | 84,68 | 5M | 3.760 |
19/11/2024 | 0,38% | 0,30 | 79,60 | 79,55 | 79,00 | 79,82 | 4M | 2.113 |
18/11/2024 | 3,26% | 2,50 | 79,30 | 76,80 | 76,80 | 79,57 | 3M | 1.373 |
14/11/2024 | -0,54% | -0,42 | 76,80 | 77,22 | 76,35 | 77,22 | 4M | 5.326 |
13/11/2024 | -1,24% | -0,97 | 77,22 | 77,82 | 77,00 | 78,38 | 4M | 3.826 |
12/11/2024 | 0,49% | 0,38 | 78,19 | 77,82 | 77,81 | 78,98 | 4M | 2.662 |
11/11/2024 | -2,13% | -1,69 | 77,81 | 79,75 | 77,61 | 80,50 | 5M | 3.632 |
08/11/2024 | -2,88% | -2,36 | 79,50 | 81,48 | 78,55 | 81,55 | 6M | 4.717 |
07/11/2024 | 1,92% | 1,54 | 81,86 | 80,09 | 80,00 | 83,00 | 5M | 3.145 |
06/11/2024 | -3,59% | -2,99 | 80,32 | 82,94 | 80,23 | 82,94 | 5M | 5.329 |
05/11/2024 | -3,45% | -2,98 | 83,31 | 86,31 | 83,29 | 86,85 | 5M | 2.976 |
04/11/2024 | -3,33% | -2,97 | 86,29 | 89,26 | 85,76 | 90,48 | 3M | 2.972 |
01/11/2024 | -2,02% | -1,84 | 89,26 | 90,95 | 88,35 | 90,95 | 3M | 2.495 |
31/10/2024 | -0,42% | -0,38 | 91,10 | 91,47 | 90,51 | 91,91 | 2M | 3.708 |
30/10/2024 | -0,13% | -0,12 | 91,48 | 91,51 | 91,22 | 91,70 | 2M | 1.414 |
29/10/2024 | 0,00% | 0,00 | 91,60 | 91,62 | 91,51 | 92,30 | 2M | 1.254 |
28/10/2024 | -0,33% | -0,30 | 91,60 | 91,60 | 91,51 | 91,99 | 2M | 857 |
25/10/2024 | 0,71% | 0,65 | 91,90 | 91,86 | 90,95 | 93,11 | 2M | 2.494 |
24/10/2024 | 0,57% | 0,52 | 91,25 | 91,38 | 90,10 | 91,92 | 3M | 1.406 |
23/10/2024 | -1,51% | -1,39 | 90,73 | 92,12 | 90,01 | 92,77 | 2M | 1.690 |
22/10/2024 | 0,13% | 0,12 | 92,12 | 92,00 | 91,47 | 92,86 | 3M | 748 |
21/10/2024 | -4,66% | -4,50 | 92,00 | 96,50 | 92,00 | 96,50 | 3M | 1.476 |
18/10/2024 | 4,35% | 4,02 | 96,50 | 93,32 | 92,52 | 99,00 | 5M | 5.905 |
17/10/2024 | 0,52% | 0,48 | 92,48 | 92,50 | 91,51 | 93,24 | 3M | 1.788 |
16/10/2024 | 0,43% | 0,39 | 92,00 | 91,60 | 91,37 | 93,19 | 4M | 3.935 |
15/10/2024 | 0,67% | 0,61 | 91,61 | 91,12 | 90,99 | 92,92 | 4M | 2.011 |
14/10/2024 | 0,69% | 0,62 | 91,00 | 90,38 | 90,30 | 91,26 | 3M | 3.349 |
11/10/2024 | 0,42% | 0,38 | 90,38 | 90,00 | 89,50 | 91,00 | 4M | 1.411 |
10/10/2024 | -4,72% | -4,46 | 90,00 | 94,45 | 89,51 | 94,46 | 5M | 3.180 |
09/10/2024 | -1,07% | -1,02 | 94,46 | 95,30 | 93,96 | 95,50 | 4M | 5.862 |
08/10/2024 | -0,46% | -0,44 | 95,48 | 96,10 | 95,43 | 96,23 | 2M | 3.607 |
07/10/2024 | -0,23% | -0,22 | 95,92 | 96,14 | 95,80 | 96,25 | 2M | 4.217 |
04/10/2024 | -0,45% | -0,43 | 96,14 | 97,49 | 96,00 | 97,49 | 3M | 3.619 |
03/10/2024 | 0,51% | 0,49 | 96,57 | 96,20 | 96,01 | 97,46 | 4M | 6.015 |
02/10/2024 | 0,22% | 0,21 | 96,08 | 96,13 | 96,00 | 97,31 | 3M | 1.237 |
01/10/2024 | -4,10% | -4,10 | 95,87 | 99,94 | 95,50 | 99,96 | 4M | 2.541 |
30/09/2024 | -0,32% | -0,32 | 99,97 | 100,29 | 99,89 | 100,94 | 2M | 1.791 |
27/09/2024 | -0,06% | -0,06 | 100,29 | 100,29 | 99,83 | 100,37 | 2M | 1.258 |
26/09/2024 | -0,99% | -1,00 | 100,35 | 101,35 | 99,50 | 101,35 | 3M | 2.578 |
25/09/2024 | -0,74% | -0,76 | 101,35 | 102,00 | 100,80 | 102,00 | 2M | 4.262 |
24/09/2024 | 0,48% | 0,49 | 102,11 | 101,62 | 101,22 | 102,90 | 1M | 1.537 |
23/09/2024 | -0,42% | -0,43 | 101,62 | 102,00 | 101,30 | 102,90 | 3M | 2.532 |
20/09/2024 | -0,34% | -0,35 | 102,05 | 102,40 | 101,80 | 102,40 | 2M | 1.380 |
19/09/2024 | -0,45% | -0,46 | 102,40 | 102,60 | 102,11 | 102,78 | 1M | 5.147 |
18/09/2024 | 0,79% | 0,81 | 102,86 | 102,65 | 102,13 | 102,90 | 2M | 5.418 |
17/09/2024 | -0,91% | -0,94 | 102,05 | 102,90 | 102,00 | 102,90 | 2M | 1.420 |
16/09/2024 | -0,02% | -0,02 | 102,99 | 103,01 | 102,72 | 103,42 | 1M | 1.522 |
13/09/2024 | 0,24% | 0,25 | 103,01 | 102,87 | 102,87 | 103,40 | 1M | 1.531 |
12/09/2024 | -0,85% | -0,88 | 102,76 | 104,00 | 102,70 | 104,00 | 2M | 3.971 |
11/09/2024 | 0,15% | 0,16 | 103,64 | 103,48 | 103,40 | 103,96 | 1M | 1.729 |
10/09/2024 | -0,07% | -0,07 | 103,48 | 104,08 | 103,35 | 104,08 | 1M | 628 |
09/09/2024 | 0,23% | 0,24 | 103,55 | 103,50 | 103,00 | 103,88 | 2M | 1.644 |
06/09/2024 | -1,33% | -1,39 | 103,31 | 104,59 | 103,31 | 104,70 | 2M | 3.864 |
05/09/2024 | 1,06% | 1,10 | 104,70 | 104,67 | 103,63 | 104,80 | 2M | 6.214 |
04/09/2024 | -0,58% | -0,60 | 103,60 | 104,04 | 103,20 | 104,95 | 2M | 3.903 |
03/09/2024 | 0,86% | 0,89 | 104,20 | 103,31 | 103,16 | 105,20 | 3M | 2.191 |
02/09/2024 | -2,03% | -2,14 | 103,31 | 103,70 | 102,81 | 104,00 | 2M | 799 |
30/08/2024 | 0,12% | 0,13 | 105,45 | 104,95 | 103,81 | 105,45 | 2M | 1.332 |
29/08/2024 | 1,74% | 1,80 | 105,32 | 103,53 | 102,35 | 105,46 | 3M | 7.083 |
28/08/2024 | -0,87% | -0,91 | 103,52 | 104,43 | 103,00 | 104,43 | 2M | 2.399 |
27/08/2024 | 0,53% | 0,55 | 104,43 | 102,99 | 102,99 | 104,43 | 945K | 783 |
26/08/2024 | 0,81% | 0,83 | 103,88 | 103,50 | 102,40 | 104,00 | 3M | 2.149 |
23/08/2024 | 0,05% | 0,05 | 103,05 | 102,94 | 102,40 | 103,48 | 2M | 2.540 |
22/08/2024 | 0,39% | 0,40 | 103,00 | 102,60 | 102,33 | 103,00 | 2M | 2.806 |
21/08/2024 | 0,46% | 0,47 | 102,60 | 102,35 | 102,16 | 102,90 | 2M | 1.988 |
20/08/2024 | 0,03% | 0,03 | 102,13 | 102,27 | 102,00 | 102,49 | 1M | 2.202 |
19/08/2024 | -0,33% | -0,34 | 102,10 | 102,49 | 102,01 | 102,70 | 2M | 1.333 |
16/08/2024 | 0,15% | 0,15 | 102,44 | 102,30 | 102,04 | 102,62 | 2M | 2.098 |
15/08/2024 | 0,12% | 0,12 | 102,29 | 102,30 | 101,83 | 102,30 | 2M | 3.497 |
14/08/2024 | 0,40% | 0,41 | 102,17 | 102,18 | 102,00 | 102,61 | 2M | 945 |
13/08/2024 | 0,10% | 0,10 | 101,76 | 101,99 | 101,60 | 102,48 | 2M | 1.454 |
12/08/2024 | -0,32% | -0,33 | 101,66 | 102,86 | 101,66 | 102,89 | 1M | 856 |
09/08/2024 | -0,06% | -0,06 | 101,99 | 102,05 | 101,85 | 102,69 | 3M | 1.960 |
08/08/2024 | -0,06% | -0,06 | 102,05 | 102,11 | 101,59 | 102,87 | 2M | 2.234 |
07/08/2024 | -0,23% | -0,24 | 102,11 | 102,35 | 102,00 | 102,49 | 1M | 1.104 |
06/08/2024 | -0,44% | -0,45 | 102,35 | 102,80 | 102,00 | 102,90 | 1M | 1.536 |
05/08/2024 | 0,49% | 0,50 | 102,80 | 102,28 | 101,70 | 102,80 | 2M | 1.592 |
02/08/2024 | -0,58% | -0,60 | 102,30 | 102,91 | 102,30 | 103,39 | 2M | 760 |
01/08/2024 | -1,22% | -1,27 | 102,90 | 103,50 | 101,11 | 103,50 | 837K | 617 |
31/07/2024 | 0,55% | 0,57 | 104,17 | 103,35 | 102,90 | 104,70 | 2M | 3.385 |
30/07/2024 | 0,20% | 0,21 | 103,60 | 103,45 | 103,23 | 104,25 | 815K | 1.200 |
29/07/2024 | 0,48% | 0,49 | 103,39 | 103,61 | 103,00 | 104,29 | 1M | 2.311 |
26/07/2024 | -1,47% | -1,54 | 102,90 | 104,44 | 102,50 | 104,69 | 3M | 4.417 |
25/07/2024 | -0,22% | -0,23 | 104,44 | 104,70 | 103,90 | 104,70 | 992K | 870 |
24/07/2024 | -0,03% | -0,03 | 104,67 | 104,70 | 104,09 | 105,00 | 3M | 4.316 |
23/07/2024 | 0,01% | 0,01 | 104,70 | 104,70 | 104,09 | 104,70 | 2M | 3.600 |
22/07/2024 | 0,20% | 0,21 | 104,69 | 104,57 | 104,56 | 106,73 | 6M | 4.010 |
19/07/2024 | 0,06% | 0,06 | 104,48 | 104,48 | 103,90 | 104,56 | 1M | 4.755 |
18/07/2024 | 0,21% | 0,22 | 104,42 | 104,20 | 103,50 | 104,49 | 2M | 2.778 |
17/07/2024 | -0,18% | -0,19 | 104,20 | 104,00 | 104,00 | 104,55 | 1M | 983 |
16/07/2024 | -0,34% | -0,36 | 104,39 | 104,76 | 104,01 | 104,76 | 2M | 6.534 |
15/07/2024 | 1,02% | 1,06 | 104,75 | 103,69 | 103,69 | 104,79 | 1M | 1.701 |
12/07/2024 | -0,29% | -0,30 | 103,69 | 104,00 | 103,43 | 104,78 | 2M | 2.194 |
11/07/2024 | 0,12% | 0,12 | 103,99 | 103,77 | 102,81 | 104,00 | 2M | 4.486 |
10/07/2024 | 0,50% | 0,52 | 103,87 | 103,35 | 103,00 | 103,95 | 3M | 4.854 |
09/07/2024 | -0,12% | -0,12 | 103,35 | 103,26 | 102,72 | 103,69 | 1M | 591 |
08/07/2024 | -0,41% | -0,43 | 103,47 | 103,90 | 102,61 | 103,97 | 1M | 1.217 |
05/07/2024 | 2,15% | 2,19 | 103,90 | 101,71 | 101,20 | 103,90 | 3M | 8.107 |
04/07/2024 | 0,72% | 0,73 | 101,71 | 100,70 | 100,50 | 101,71 | 3M | 7.509 |
03/07/2024 | 0,49% | 0,49 | 100,98 | 101,13 | 100,00 | 101,71 | 3M | 3.377 |
02/07/2024 | -1,77% | -1,81 | 100,49 | 101,02 | 100,00 | 101,99 | 3M | 3.335 |
01/07/2024 | -2,58% | -2,71 | 102,30 | 104,80 | 102,01 | 104,80 | 2M | 1.204 |
28/06/2024 | 0,98% | 1,02 | 105,01 | 104,40 | 104,00 | 105,30 | 2M | 5.459 |
27/06/2024 | 0,36% | 0,37 | 103,99 | 103,58 | 103,58 | 104,44 | 2M | 758 |
26/06/2024 | 0,07% | 0,07 | 103,62 | 103,55 | 103,30 | 103,94 | 2M | 2.126 |
25/06/2024 | -0,24% | -0,25 | 103,55 | 104,20 | 103,46 | 104,29 | 1M | 940 |
24/06/2024 | -0,30% | -0,31 | 103,80 | 104,00 | 103,55 | 104,61 | 1M | 899 |
21/06/2024 | -0,63% | -0,66 | 104,11 | 104,92 | 104,00 | 104,92 | 1M | 2.735 |
20/06/2024 | -0,14% | -0,15 | 104,77 | 104,89 | 104,04 | 104,92 | 2M | 2.057 |
19/06/2024 | 0,22% | 0,23 | 104,92 | 104,69 | 104,02 | 105,00 | 1M | 2.390 |
18/06/2024 | 1,10% | 1,14 | 104,69 | 103,07 | 103,05 | 105,00 | 3M | 3.066 |
17/06/2024 | -1,55% | -1,63 | 103,55 | 104,03 | 103,20 | 105,18 | 3M | 1.485 |
14/06/2024 | 0,02% | 0,02 | 105,18 | 105,28 | 104,00 | 105,42 | 2M | 1.299 |
13/06/2024 | -0,57% | -0,60 | 105,16 | 105,76 | 105,15 | 106,00 | 796K | 543 |
12/06/2024 | -0,67% | -0,71 | 105,76 | 106,94 | 105,74 | 106,94 | 656K | 780 |
11/06/2024 | -0,22% | -0,23 | 106,47 | 106,92 | 105,49 | 107,75 | 2M | 758 |
10/06/2024 | -0,68% | -0,73 | 106,70 | 107,65 | 106,32 | 107,70 | 664K | 520 |
07/06/2024 | 1,21% | 1,28 | 107,43 | 107,80 | 106,22 | 107,80 | 4M | 2.978 |
06/06/2024 | - | - | 106,15 | 106,75 | 106,15 | 106,80 | 1M | 429 |
Date,Open,High,Low,Close,Volume
12-Dec-24,74.47,75.31,73.53,73.89,2831485
11-Dec-24,75.55,75.99,74.04,74.47,2682634
10-Dec-24,76.15,77.68,74.99,75.55,4224433
09-Dec-24,75.75,76.95,75.22,76.15,4229231
06-Dec-24,75.70,79.89,75.60,76.03,5682438
05-Dec-24,75.50,76.77,74.75,75.70,4935012
04-Dec-24,78.86,79.27,75.50,75.50,5287304
03-Dec-24,80.98,81.50,78.54,78.86,2341804
02-Dec-24,82.80,82.90,80.54,80.97,3454355
29-Nov-24,83.56,83.93,81.50,82.99,2732794
28-Nov-24,85.33,85.65,81.03,83.56,3562581
27-Nov-24,85.21,86.34,84.15,85.11,3329707
26-Nov-24,85.30,86.96,85.30,86.34,2414940
25-Nov-24,83.99,85.88,83.99,85.30,2728632
22-Nov-24,81.92,83.91,81.92,83.66,3013846
21-Nov-24,79.60,84.68,79.40,81.92,4736672
19-Nov-24,79.55,79.82,79.00,79.60,4323443
18-Nov-24,76.80,79.57,76.80,79.30,2603581
14-Nov-24,77.22,77.22,76.35,76.80,3836394
13-Nov-24,77.82,78.38,77.00,77.22,3837560
12-Nov-24,77.82,78.98,77.81,78.19,3528311
11-Nov-24,79.75,80.50,77.61,77.81,5342654
08-Nov-24,81.48,81.55,78.55,79.50,6279149
07-Nov-24,80.09,83.00,80.00,81.86,4778118
06-Nov-24,82.94,82.94,80.23,80.32,5439441
05-Nov-24,86.31,86.85,83.29,83.31,5244437
04-Nov-24,89.26,90.48,85.76,86.29,3175843
01-Nov-24,90.95,90.95,88.35,89.26,2568068
31-Oct-24,91.47,91.91,90.51,91.10,2369343
30-Oct-24,91.51,91.70,91.22,91.48,1725132
29-Oct-24,91.62,92.30,91.51,91.60,2275525
28-Oct-24,91.60,91.99,91.51,91.60,1810607
25-Oct-24,91.86,93.11,90.95,91.90,2217795
24-Oct-24,91.38,91.92,90.10,91.25,2511816
23-Oct-24,92.12,92.77,90.01,90.73,2112956
22-Oct-24,92.00,92.86,91.47,92.12,2802324
21-Oct-24,96.50,96.50,92.00,92.00,3288200
18-Oct-24,93.32,99.00,92.52,96.50,4602472
17-Oct-24,92.50,93.24,91.51,92.48,3357124
16-Oct-24,91.60,93.19,91.37,92.00,4376560
15-Oct-24,91.12,92.92,90.99,91.61,3867117
14-Oct-24,90.38,91.26,90.30,91.00,3027385
11-Oct-24,90.00,91.00,89.50,90.38,3564894
10-Oct-24,94.45,94.46,89.51,90.00,4904147
09-Oct-24,95.30,95.50,93.96,94.46,3565305
08-Oct-24,96.10,96.23,95.43,95.48,1811620
07-Oct-24,96.14,96.25,95.80,95.92,2374004
04-Oct-24,97.49,97.49,96.00,96.14,2659691
03-Oct-24,96.20,97.46,96.01,96.57,3516864
02-Oct-24,96.13,97.31,96.00,96.08,3295049
01-Oct-24,99.94,99.96,95.50,95.87,4334007
30-Sep-24,100.29,100.94,99.89,99.97,1916902
27-Sep-24,100.29,100.37,99.83,100.29,1784592
26-Sep-24,101.35,101.35,99.50,100.35,3224927
25-Sep-24,102.00,102.00,100.80,101.35,2402082
24-Sep-24,101.62,102.90,101.22,102.11,1148293
23-Sep-24,102.00,102.90,101.30,101.62,3128491
20-Sep-24,102.40,102.40,101.80,102.05,2301787
19-Sep-24,102.60,102.78,102.11,102.40,1236495
18-Sep-24,102.65,102.90,102.13,102.86,2402376
17-Sep-24,102.90,102.90,102.00,102.05,1800721
16-Sep-24,103.01,103.42,102.72,102.99,1260669
13-Sep-24,102.87,103.40,102.87,103.01,1350712
12-Sep-24,104.00,104.00,102.70,102.76,1798199
11-Sep-24,103.48,103.96,103.40,103.64,1123494
10-Sep-24,104.08,104.08,103.35,103.48,1311628
09-Sep-24,103.50,103.88,103.00,103.55,2037613
06-Sep-24,104.59,104.70,103.31,103.31,1702946
05-Sep-24,104.67,104.80,103.63,104.70,1730811
04-Sep-24,104.04,104.95,103.20,103.60,1748535
03-Sep-24,103.31,105.20,103.16,104.20,2553868
02-Sep-24,103.70,104.00,102.81,103.31,1566658
30-Aug-24,104.95,105.45,103.81,105.45,1730055
29-Aug-24,103.53,105.46,102.35,105.32,3211859
28-Aug-24,104.43,104.43,103.00,103.52,1624657
27-Aug-24,102.99,104.43,102.99,104.43,944700
26-Aug-24,103.50,104.00,102.40,103.88,2561485
23-Aug-24,102.94,103.48,102.40,103.05,1687231
22-Aug-24,102.60,103.00,102.33,103.00,1634427
21-Aug-24,102.35,102.90,102.16,102.60,1732526
20-Aug-24,102.27,102.49,102.00,102.13,1200522
19-Aug-24,102.49,102.70,102.01,102.10,2006421
16-Aug-24,102.30,102.62,102.04,102.44,1769479
15-Aug-24,102.30,102.30,101.83,102.29,1523484
14-Aug-24,102.18,102.61,102.00,102.17,1767191
13-Aug-24,101.99,102.48,101.60,101.76,1707084
12-Aug-24,102.86,102.89,101.66,101.66,1460806
09-Aug-24,102.05,102.69,101.85,101.99,2654829
08-Aug-24,102.11,102.87,101.59,102.05,2207224
07-Aug-24,102.35,102.49,102.00,102.11,1027156
06-Aug-24,102.80,102.90,102.00,102.35,1168872
05-Aug-24,102.28,102.80,101.70,102.80,1645510
02-Aug-24,102.91,103.39,102.30,102.30,1543663
01-Aug-24,103.50,103.50,101.11,102.90,837038
31-Jul-24,103.35,104.70,102.90,104.17,1659354
30-Jul-24,103.45,104.25,103.23,103.60,814602
29-Jul-24,103.61,104.29,103.00,103.39,1198372
26-Jul-24,104.44,104.69,102.50,102.90,2774422
25-Jul-24,104.70,104.70,103.90,104.44,992312
24-Jul-24,104.70,105.00,104.09,104.67,3164636
23-Jul-24,104.70,104.70,104.09,104.70,2087654
22-Jul-24,104.57,106.73,104.56,104.69,5687253
19-Jul-24,104.48,104.56,103.90,104.48,1316814
18-Jul-24,104.20,104.49,103.50,104.42,1641090
17-Jul-24,104.00,104.55,104.00,104.20,1244597
16-Jul-24,104.76,104.76,104.01,104.39,2274715
15-Jul-24,103.69,104.79,103.69,104.75,1234461
12-Jul-24,104.00,104.78,103.43,103.69,1629494
11-Jul-24,103.77,104.00,102.81,103.99,1823024
10-Jul-24,103.35,103.95,103.00,103.87,3076051
09-Jul-24,103.26,103.69,102.72,103.35,1001914
08-Jul-24,103.90,103.97,102.61,103.47,1343222
05-Jul-24,101.71,103.90,101.20,103.90,2971718
04-Jul-24,100.70,101.71,100.50,101.71,3337757
03-Jul-24,101.13,101.71,100.00,100.98,2683104
02-Jul-24,101.02,101.99,100.00,100.49,3409482
01-Jul-24,104.80,104.80,102.01,102.30,2210345
28-Jun-24,104.40,105.30,104.00,105.01,2477686
27-Jun-24,103.58,104.44,103.58,103.99,2218121
26-Jun-24,103.55,103.94,103.30,103.62,1815207
25-Jun-24,104.20,104.29,103.46,103.55,1463181
24-Jun-24,104.00,104.61,103.55,103.80,1375657
21-Jun-24,104.92,104.92,104.00,104.11,1303759
20-Jun-24,104.89,104.92,104.04,104.77,2215722
19-Jun-24,104.69,105.00,104.02,104.92,1372107
18-Jun-24,103.07,105.00,103.05,104.69,3248464
17-Jun-24,104.03,105.18,103.20,103.55,2759877
14-Jun-24,105.28,105.42,104.00,105.18,2242603
13-Jun-24,105.76,106.00,105.15,105.16,796476
12-Jun-24,106.94,106.94,105.74,105.76,656309
11-Jun-24,106.92,107.75,105.49,106.47,1610985
10-Jun-24,107.65,107.70,106.32,106.70,664127
07-Jun-24,107.80,107.80,106.22,107.43,3666128
06-Jun-24,106.75,106.80,106.15,106.15,1029212
*exoneração de responsabilidade e termos de uso