Cotação atual, histórico e gráfico do papel: LOGN3
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 | -0,58% | -0,17 | 29,38 | 29,31 | 29,15 | 30,12 | 5M | 1.137 |
01/07/2022 | -2,60% | -0,79 | 29,55 | 30,45 | 29,25 | 30,49 | 13M | 2.342 |
30/06/2022 | -1,20% | -0,37 | 30,34 | 30,19 | 29,88 | 30,91 | 7M | 1.461 |
29/06/2022 | -1,10% | -0,34 | 30,71 | 31,08 | 30,13 | 31,14 | 5M | 970 |
28/06/2022 | -1,27% | -0,40 | 31,05 | 31,65 | 30,55 | 32,11 | 9M | 1.786 |
27/06/2022 | -0,47% | -0,15 | 31,45 | 31,70 | 31,32 | 31,84 | 7M | 1.194 |
24/06/2022 | 0,00% | 0,00 | 31,60 | 31,86 | 31,15 | 32,25 | 6M | 1.521 |
23/06/2022 | -0,97% | -0,31 | 31,60 | 32,13 | 31,41 | 32,13 | 6M | 1.157 |
22/06/2022 | -0,13% | -0,04 | 31,91 | 31,78 | 31,62 | 32,70 | 6M | 1.048 |
21/06/2022 | -0,03% | -0,01 | 31,95 | 32,14 | 31,42 | 32,17 | 6M | 1.311 |
20/06/2022 | -1,93% | -0,63 | 31,96 | 32,50 | 31,80 | 32,65 | 8M | 1.613 |
|
17/06/2022 | -0,70% | -0,23 | 32,59 | 32,31 | 31,67 | 32,94 | 8M | 1.522 |
15/06/2022 | 1,02% | 0,33 | 32,82 | 32,77 | 32,33 | 33,76 | 15M | 2.656 |
14/06/2022 | -0,91% | -0,30 | 32,49 | 32,91 | 32,19 | 33,03 | 8M | 1.643 |
13/06/2022 | -2,53% | -0,85 | 32,79 | 33,20 | 32,62 | 33,38 | 12M | 2.105 |
10/06/2022 | -1,44% | -0,49 | 33,64 | 33,80 | 33,13 | 33,93 | 7M | 1.293 |
09/06/2022 | 0,65% | 0,22 | 34,13 | 33,93 | 33,30 | 34,32 | 5M | 856 |
08/06/2022 | -0,64% | -0,22 | 33,91 | 33,93 | 33,55 | 34,27 | 3M | 671 |
07/06/2022 | 0,00% | 0,00 | 34,13 | 34,01 | 33,50 | 34,22 | 4M | 703 |
06/06/2022 | 0,03% | 0,01 | 34,13 | 34,08 | 33,75 | 34,26 | 3M | 714 |
03/06/2022 | -1,47% | -0,51 | 34,12 | 34,41 | 33,72 | 34,65 | 7M | 1.314 |
02/06/2022 | 0,64% | 0,22 | 34,63 | 34,65 | 34,29 | 34,78 | 5M | 935 |
01/06/2022 | 1,09% | 0,37 | 34,41 | 34,04 | 33,89 | 35,40 | 13M | 1.986 |
31/05/2022 | 1,22% | 0,41 | 34,04 | 33,90 | 33,62 | 34,43 | 12M | 2.665 |
30/05/2022 | 0,03% | 0,01 | 33,63 | 34,15 | 32,93 | 34,15 | 4M | 787 |
27/05/2022 | -1,26% | -0,43 | 33,62 | 34,29 | 33,14 | 34,29 | 7M | 1.462 |
26/05/2022 | 0,44% | 0,15 | 34,05 | 34,00 | 33,40 | 34,16 | 6M | 977 |
25/05/2022 | 2,36% | 0,78 | 33,90 | 33,20 | 32,82 | 34,07 | 12M | 1.838 |
24/05/2022 | 3,63% | 1,16 | 33,12 | 32,00 | 32,00 | 33,40 | 16M | 2.748 |
23/05/2022 | -0,75% | -0,24 | 31,96 | 32,44 | 31,80 | 32,56 | 6M | 1.392 |
20/05/2022 | 5,85% | 1,78 | 32,20 | 30,64 | 30,24 | 32,53 | 15M | 2.695 |
19/05/2022 | 0,50% | 0,15 | 30,42 | 30,48 | 30,28 | 30,64 | 6M | 1.169 |
18/05/2022 | 2,54% | 0,75 | 30,27 | 29,67 | 29,12 | 30,30 | 7M | 1.201 |
17/05/2022 | 2,64% | 0,76 | 29,52 | 29,00 | 28,96 | 30,13 | 10M | 2.236 |
16/05/2022 | 0,21% | 0,06 | 28,76 | 28,80 | 28,36 | 29,20 | 13M | 2.832 |
13/05/2022 | -3,46% | -1,03 | 28,70 | 29,97 | 28,06 | 29,97 | 21M | 3.905 |
12/05/2022 | 4,02% | 1,15 | 29,73 | 28,55 | 28,22 | 29,84 | 11M | 2.556 |
11/05/2022 | 6,17% | 1,66 | 28,58 | 26,74 | 26,54 | 28,83 | 7M | 1.487 |
10/05/2022 | 4,75% | 1,22 | 26,92 | 25,78 | 25,78 | 26,99 | 6M | 1.298 |
09/05/2022 | -2,24% | -0,59 | 25,70 | 25,90 | 25,65 | 26,06 | 8M | 2.118 |
06/05/2022 | -3,02% | -0,82 | 26,29 | 27,00 | 26,00 | 27,00 | 8M | 2.089 |
05/05/2022 | 0,00% | 0,00 | 27,11 | 26,84 | 26,44 | 27,18 | 6M | 1.721 |
04/05/2022 | 4,31% | 1,12 | 27,11 | 25,80 | 25,61 | 27,11 | 5M | 1.259 |
03/05/2022 | 1,33% | 0,34 | 25,99 | 25,75 | 25,46 | 26,08 | 8M | 2.011 |
02/05/2022 | -2,77% | -0,73 | 25,65 | 26,45 | 25,31 | 26,46 | 24M | 5.406 |
29/04/2022 | -3,09% | -0,84 | 26,38 | 27,56 | 26,00 | 27,57 | 18M | 3.497 |
28/04/2022 | 2,95% | 0,78 | 27,22 | 26,48 | 26,25 | 27,43 | 7M | 1.757 |
27/04/2022 | 1,11% | 0,29 | 26,44 | 26,27 | 26,24 | 26,73 | 6M | 1.305 |
26/04/2022 | -2,10% | -0,56 | 26,15 | 26,50 | 25,93 | 26,75 | 10M | 2.465 |
25/04/2022 | 0,00% | 0,00 | 26,71 | 26,38 | 25,90 | 26,75 | 11M | 2.305 |
22/04/2022 | -2,52% | -0,69 | 26,71 | 27,19 | 26,38 | 27,31 | 18M | 2.825 |
20/04/2022 | 0,55% | 0,15 | 27,40 | 27,25 | 26,54 | 27,91 | 6M | 1.435 |
19/04/2022 | -3,47% | -0,98 | 27,25 | 28,18 | 27,20 | 28,38 | 10M | 1.610 |
18/04/2022 | -2,45% | -0,71 | 28,23 | 28,81 | 28,07 | 29,42 | 8M | 1.892 |
14/04/2022 | 0,00% | 0,00 | 28,94 | 28,93 | 28,41 | 29,49 | 12M | 3.312 |
13/04/2022 | 4,86% | 1,34 | 28,94 | 27,71 | 27,31 | 29,49 | 255M | 3.234 |
12/04/2022 | 1,06% | 0,29 | 27,60 | 27,56 | 27,45 | 27,73 | 18M | 1.538 |
11/04/2022 | 0,11% | 0,03 | 27,31 | 27,09 | 26,99 | 27,58 | 9M | 1.608 |
08/04/2022 | -2,33% | -0,65 | 27,28 | 27,84 | 27,20 | 27,89 | 5M | 871 |
07/04/2022 | -1,86% | -0,53 | 27,93 | 28,40 | 27,72 | 28,57 | 10M | 1.722 |
06/04/2022 | -1,69% | -0,49 | 28,46 | 28,94 | 28,19 | 28,94 | 7M | 1.858 |
05/04/2022 | 1,33% | 0,38 | 28,95 | 28,58 | 28,14 | 29,10 | 10M | 1.762 |
04/04/2022 | 0,25% | 0,07 | 28,57 | 28,52 | 27,90 | 28,63 | 9M | 2.207 |
01/04/2022 | 1,10% | 0,31 | 28,50 | 28,49 | 28,08 | 28,63 | 10M | 2.049 |
31/03/2022 | 1,04% | 0,29 | 28,19 | 27,90 | 27,52 | 28,25 | 12M | 2.575 |
30/03/2022 | 5,05% | 1,34 | 27,90 | 26,72 | 26,43 | 27,90 | 19M | 2.800 |
29/03/2022 | 2,31% | 0,60 | 26,56 | 26,21 | 25,89 | 26,74 | 12M | 2.321 |
28/03/2022 | 0,82% | 0,21 | 25,96 | 25,60 | 25,44 | 26,09 | 9M | 1.630 |
25/03/2022 | 0,00% | 0,00 | 25,75 | 25,75 | 25,58 | 25,85 | 4M | 1.040 |
24/03/2022 | 0,43% | 0,11 | 25,75 | 25,60 | 25,25 | 25,78 | 6M | 1.237 |
23/03/2022 | 0,55% | 0,14 | 25,64 | 25,55 | 25,18 | 25,71 | 5M | 1.024 |
22/03/2022 | 1,31% | 0,33 | 25,50 | 25,17 | 25,15 | 25,59 | 3M | 623 |
21/03/2022 | -0,40% | -0,10 | 25,17 | 25,42 | 24,71 | 25,85 | 7M | 1.302 |
18/03/2022 | 0,56% | 0,14 | 25,27 | 25,13 | 24,94 | 25,38 | 5M | 1.101 |
17/03/2022 | -0,24% | -0,06 | 25,13 | 25,10 | 24,47 | 25,27 | 10M | 1.950 |
16/03/2022 | 0,88% | 0,22 | 25,19 | 24,89 | 24,85 | 25,42 | 8M | 1.647 |
15/03/2022 | 3,22% | 0,78 | 24,97 | 23,89 | 23,71 | 25,13 | 10M | 2.237 |
14/03/2022 | -2,38% | -0,59 | 24,19 | 24,85 | 24,07 | 24,96 | 11M | 1.864 |
11/03/2022 | -1,39% | -0,35 | 24,78 | 25,19 | 24,42 | 25,19 | 6M | 1.181 |
10/03/2022 | 0,08% | 0,02 | 25,13 | 24,85 | 24,81 | 25,28 | 6M | 1.099 |
09/03/2022 | 0,76% | 0,19 | 25,11 | 24,80 | 24,75 | 25,72 | 5M | 1.131 |
08/03/2022 | -0,52% | -0,13 | 24,92 | 25,01 | 24,72 | 25,49 | 9M | 1.858 |
07/03/2022 | 2,33% | 0,57 | 25,05 | 24,49 | 24,30 | 25,05 | 9M | 2.049 |
04/03/2022 | -2,47% | -0,62 | 24,48 | 25,10 | 24,22 | 25,10 | 22M | 2.986 |
03/03/2022 | 1,05% | 0,26 | 25,10 | 24,94 | 24,75 | 25,10 | 9M | 1.532 |
02/03/2022 | -0,44% | -0,11 | 24,84 | 25,20 | 24,52 | 25,20 | 8M | 1.494 |
25/02/2022 | 0,20% | 0,05 | 24,95 | 24,80 | 24,50 | 25,08 | 9M | 1.891 |
24/02/2022 | 0,12% | 0,03 | 24,90 | 24,30 | 23,89 | 25,00 | 8M | 1.575 |
23/02/2022 | -2,01% | -0,51 | 24,87 | 25,38 | 24,57 | 25,54 | 18M | 2.738 |
22/02/2022 | 1,93% | 0,48 | 25,38 | 25,29 | 24,99 | 26,32 | 17M | 2.601 |
21/02/2022 | -3,49% | -0,90 | 24,90 | 25,90 | 24,83 | 25,92 | 28M | 2.892 |
18/02/2022 | -1,53% | -0,40 | 25,80 | 26,66 | 25,71 | 26,77 | 11M | 1.964 |
17/02/2022 | 0,19% | 0,05 | 26,20 | 26,16 | 26,11 | 26,78 | 11M | 2.366 |
16/02/2022 | 2,99% | 0,76 | 26,15 | 25,55 | 25,44 | 26,23 | 10M | 1.379 |
15/02/2022 | 0,55% | 0,14 | 25,39 | 25,30 | 25,10 | 25,57 | 10M | 2.010 |
14/02/2022 | 4,17% | 1,01 | 25,25 | 24,46 | 24,19 | 25,46 | 14M | 2.929 |
11/02/2022 | -0,04% | -0,01 | 24,24 | 24,37 | 23,96 | 24,63 | 14M | 2.907 |
10/02/2022 | 0,21% | 0,05 | 24,25 | 24,20 | 24,00 | 24,43 | 11M | 1.354 |
09/02/2022 | 0,83% | 0,20 | 24,20 | 24,07 | 23,79 | 24,35 | 7M | 1.705 |
08/02/2022 | 2,70% | 0,63 | 24,00 | 23,38 | 23,38 | 24,40 | 11M | 2.424 |
07/02/2022 | 0,26% | 0,06 | 23,37 | 23,30 | 22,48 | 23,64 | 16M | 3.162 |
04/02/2022 | 2,78% | 0,63 | 23,31 | 22,68 | 22,14 | 23,31 | 7M | 1.783 |
03/02/2022 | 0,62% | 0,14 | 22,68 | 22,50 | 22,22 | 22,86 | 10M | 2.334 |
02/02/2022 | -0,35% | -0,08 | 22,54 | 22,38 | 22,38 | 22,85 | 9M | 2.102 |
01/02/2022 | 1,98% | 0,44 | 22,62 | 22,39 | 21,85 | 22,63 | 11M | 2.410 |
31/01/2022 | 3,74% | 0,80 | 22,18 | 21,59 | 21,56 | 22,33 | 14M | 2.957 |
28/01/2022 | 1,91% | 0,40 | 21,38 | 20,74 | 20,70 | 21,38 | 6M | 1.364 |
27/01/2022 | 1,40% | 0,29 | 20,98 | 20,75 | 20,75 | 21,37 | 7M | 1.734 |
26/01/2022 | 0,00% | 0,00 | 20,69 | 20,90 | 20,59 | 20,90 | 13M | 2.448 |
25/01/2022 | 0,63% | 0,13 | 20,69 | 20,45 | 20,45 | 20,80 | 10M | 2.149 |
24/01/2022 | -1,58% | -0,33 | 20,56 | 20,90 | 20,45 | 20,90 | 14M | 3.120 |
21/01/2022 | -1,32% | -0,28 | 20,89 | 21,06 | 20,59 | 21,06 | 13M | 3.494 |
20/01/2022 | 3,02% | 0,62 | 21,17 | 20,68 | 20,49 | 21,23 | 14M | 4.294 |
19/01/2022 | -0,77% | -0,16 | 20,55 | 20,78 | 20,43 | 20,99 | 17M | 3.495 |
18/01/2022 | -6,08% | -1,34 | 20,71 | 21,93 | 20,64 | 22,04 | 22M | 5.039 |
17/01/2022 | 2,94% | 0,63 | 22,05 | 21,47 | 21,15 | 22,17 | 16M | 4.084 |
14/01/2022 | 1,56% | 0,33 | 21,42 | 20,70 | 20,30 | 22,57 | 62M | 12.304 |
13/01/2022 | -12,85% | -3,11 | 21,09 | 24,15 | 20,76 | 24,27 | 33M | 5.605 |
12/01/2022 | 1,30% | 0,31 | 24,20 | 23,72 | 23,72 | 24,25 | 20M | 4.025 |
11/01/2022 | 0,59% | 0,14 | 23,89 | 23,60 | 23,36 | 23,89 | 13M | 2.162 |
10/01/2022 | -0,21% | -0,05 | 23,75 | 23,75 | 23,05 | 23,78 | 20M | 4.396 |
07/01/2022 | 0,59% | 0,14 | 23,80 | 23,69 | 23,49 | 23,80 | 9M | 1.645 |
06/01/2022 | -0,04% | -0,01 | 23,66 | 23,70 | 23,19 | 23,70 | 18M | 3.543 |
05/01/2022 | -0,38% | -0,09 | 23,67 | 23,75 | 23,53 | 23,86 | 25M | 4.196 |
04/01/2022 | 0,25% | 0,06 | 23,76 | 23,87 | 23,51 | 23,98 | 27M | 3.714 |
03/01/2022 | 0,42% | 0,10 | 23,70 | 23,70 | 23,50 | 23,88 | 16M | 3.150 |
30/12/2021 | 0,43% | 0,10 | 23,60 | 23,50 | 23,47 | 23,79 | 48M | 2.208 |
29/12/2021 | 1,29% | 0,30 | 23,50 | 23,13 | 23,05 | 23,52 | 12M | 2.285 |
28/12/2021 | 0,43% | 0,10 | 23,20 | 23,15 | 22,93 | 23,20 | 17M | 1.826 |
27/12/2021 | 0,83% | 0,19 | 23,10 | 22,97 | 22,83 | 23,18 | 11M | 2.404 |
23/12/2021 | 0,48% | 0,11 | 22,91 | 22,83 | 22,59 | 22,95 | 10M | 1.563 |
22/12/2021 | 0,09% | 0,02 | 22,80 | 22,73 | 22,65 | 22,83 | 11M | 1.905 |
21/12/2021 | 0,13% | 0,03 | 22,78 | 22,95 | 22,67 | 22,95 | 8M | 1.689 |
20/12/2021 | - | - | 22,75 | 22,68 | 22,58 | 22,95 | 12M | 2.967 |
Date,Open,High,Low,Close,Volume
04-Jul-22,29.31,30.12,29.15,29.38,4575975
01-Jul-22,30.45,30.49,29.25,29.55,12645976
30-Jun-22,30.19,30.91,29.88,30.34,7320105
29-Jun-22,31.08,31.14,30.13,30.71,5108136
28-Jun-22,31.65,32.11,30.55,31.05,8594009
27-Jun-22,31.70,31.84,31.32,31.45,6616979
24-Jun-22,31.86,32.25,31.15,31.60,6093767
23-Jun-22,32.13,32.13,31.41,31.60,6454677
22-Jun-22,31.78,32.70,31.62,31.91,5844170
21-Jun-22,32.14,32.17,31.42,31.95,6181173
20-Jun-22,32.50,32.65,31.80,31.96,7677565
17-Jun-22,32.31,32.94,31.67,32.59,8107593
15-Jun-22,32.77,33.76,32.33,32.82,14553899
14-Jun-22,32.91,33.03,32.19,32.49,7590867
13-Jun-22,33.20,33.38,32.62,32.79,11683582
10-Jun-22,33.80,33.93,33.13,33.64,7308275
09-Jun-22,33.93,34.32,33.30,34.13,5475835
08-Jun-22,33.93,34.27,33.55,33.91,3422514
07-Jun-22,34.01,34.22,33.50,34.13,4487483
06-Jun-22,34.08,34.26,33.75,34.13,3162119
03-Jun-22,34.41,34.65,33.72,34.12,6888353
02-Jun-22,34.65,34.78,34.29,34.63,5008673
01-Jun-22,34.04,35.40,33.89,34.41,12683083
31-May-22,33.90,34.43,33.62,34.04,12355069
30-May-22,34.15,34.15,32.93,33.63,3690479
27-May-22,34.29,34.29,33.14,33.62,6810834
26-May-22,34.00,34.16,33.40,34.05,5864456
25-May-22,33.20,34.07,32.82,33.90,11845266
24-May-22,32.00,33.40,32.00,33.12,16466092
23-May-22,32.44,32.56,31.80,31.96,6134311
20-May-22,30.64,32.53,30.24,32.20,15212723
19-May-22,30.48,30.64,30.28,30.42,6104449
18-May-22,29.67,30.30,29.12,30.27,6863236
17-May-22,29.00,30.13,28.96,29.52,9511852
16-May-22,28.80,29.20,28.36,28.76,12875611
13-May-22,29.97,29.97,28.06,28.70,20554444
12-May-22,28.55,29.84,28.22,29.73,10679388
11-May-22,26.74,28.83,26.54,28.58,6723970
10-May-22,25.78,26.99,25.78,26.92,5604046
09-May-22,25.90,26.06,25.65,25.70,7838061
06-May-22,27.00,27.00,26.00,26.29,8316252
05-May-22,26.84,27.18,26.44,27.11,5994923
04-May-22,25.80,27.11,25.61,27.11,4725221
03-May-22,25.75,26.08,25.46,25.99,8093293
02-May-22,26.45,26.46,25.31,25.65,23981022
29-Apr-22,27.56,27.57,26.00,26.38,17583562
28-Apr-22,26.48,27.43,26.25,27.22,7070178
27-Apr-22,26.27,26.73,26.24,26.44,6331230
26-Apr-22,26.50,26.75,25.93,26.15,10476280
25-Apr-22,26.38,26.75,25.90,26.71,11171100
22-Apr-22,27.19,27.31,26.38,26.71,17878819
20-Apr-22,27.25,27.91,26.54,27.40,6444296
19-Apr-22,28.18,28.38,27.20,27.25,10488596
18-Apr-22,28.81,29.42,28.07,28.23,8477746
14-Apr-22,28.93,29.49,28.41,28.94,12257923
13-Apr-22,27.71,29.49,27.31,28.94,254540247
12-Apr-22,27.56,27.73,27.45,27.60,17573053
11-Apr-22,27.09,27.58,26.99,27.31,8671619
08-Apr-22,27.84,27.89,27.20,27.28,4525350
07-Apr-22,28.40,28.57,27.72,27.93,10176439
06-Apr-22,28.94,28.94,28.19,28.46,7231808
05-Apr-22,28.58,29.10,28.14,28.95,9720150
04-Apr-22,28.52,28.63,27.90,28.57,9479762
01-Apr-22,28.49,28.63,28.08,28.50,9649730
31-Mar-22,27.90,28.25,27.52,28.19,12204558
30-Mar-22,26.72,27.90,26.43,27.90,19269864
29-Mar-22,26.21,26.74,25.89,26.56,12105876
28-Mar-22,25.60,26.09,25.44,25.96,8546404
25-Mar-22,25.75,25.85,25.58,25.75,4302481
24-Mar-22,25.60,25.78,25.25,25.75,5569512
23-Mar-22,25.55,25.71,25.18,25.64,5344258
22-Mar-22,25.17,25.59,25.15,25.50,2666279
21-Mar-22,25.42,25.85,24.71,25.17,6814561
18-Mar-22,25.13,25.38,24.94,25.27,4665457
17-Mar-22,25.10,25.27,24.47,25.13,9652965
16-Mar-22,24.89,25.42,24.85,25.19,7656436
15-Mar-22,23.89,25.13,23.71,24.97,9989560
14-Mar-22,24.85,24.96,24.07,24.19,11083381
11-Mar-22,25.19,25.19,24.42,24.78,6314866
10-Mar-22,24.85,25.28,24.81,25.13,6169809
09-Mar-22,24.80,25.72,24.75,25.11,5024269
08-Mar-22,25.01,25.49,24.72,24.92,9194551
07-Mar-22,24.49,25.05,24.30,25.05,8676902
04-Mar-22,25.10,25.10,24.22,24.48,21906705
03-Mar-22,24.94,25.10,24.75,25.10,8521527
02-Mar-22,25.20,25.20,24.52,24.84,7836076
25-Feb-22,24.80,25.08,24.50,24.95,8827372
24-Feb-22,24.30,25.00,23.89,24.90,7803017
23-Feb-22,25.38,25.54,24.57,24.87,18267602
22-Feb-22,25.29,26.32,24.99,25.38,17374765
21-Feb-22,25.90,25.92,24.83,24.90,27642507
18-Feb-22,26.66,26.77,25.71,25.80,10811670
17-Feb-22,26.16,26.78,26.11,26.20,10507444
16-Feb-22,25.55,26.23,25.44,26.15,10472556
15-Feb-22,25.30,25.57,25.10,25.39,9872497
14-Feb-22,24.46,25.46,24.19,25.25,13569425
11-Feb-22,24.37,24.63,23.96,24.24,14278631
10-Feb-22,24.20,24.43,24.00,24.25,10803832
09-Feb-22,24.07,24.35,23.79,24.20,6856369
08-Feb-22,23.38,24.40,23.38,24.00,10684214
07-Feb-22,23.30,23.64,22.48,23.37,16038795
04-Feb-22,22.68,23.31,22.14,23.31,7191718
03-Feb-22,22.50,22.86,22.22,22.68,9650689
02-Feb-22,22.38,22.85,22.38,22.54,9457129
01-Feb-22,22.39,22.63,21.85,22.62,10627278
31-Jan-22,21.59,22.33,21.56,22.18,13954659
28-Jan-22,20.74,21.38,20.70,21.38,5700730
27-Jan-22,20.75,21.37,20.75,20.98,6961648
26-Jan-22,20.90,20.90,20.59,20.69,13340503
25-Jan-22,20.45,20.80,20.45,20.69,9672665
24-Jan-22,20.90,20.90,20.45,20.56,13611610
21-Jan-22,21.06,21.06,20.59,20.89,13001028
20-Jan-22,20.68,21.23,20.49,21.17,13560111
19-Jan-22,20.78,20.99,20.43,20.55,17049263
18-Jan-22,21.93,22.04,20.64,20.71,22120469
17-Jan-22,21.47,22.17,21.15,22.05,16119291
14-Jan-22,20.70,22.57,20.30,21.42,61855379
13-Jan-22,24.15,24.27,20.76,21.09,33004013
12-Jan-22,23.72,24.25,23.72,24.20,19819573
11-Jan-22,23.60,23.89,23.36,23.89,12681932
10-Jan-22,23.75,23.78,23.05,23.75,20077147
07-Jan-22,23.69,23.80,23.49,23.80,9458401
06-Jan-22,23.70,23.70,23.19,23.66,17943475
05-Jan-22,23.75,23.86,23.53,23.67,25316338
04-Jan-22,23.87,23.98,23.51,23.76,26913759
03-Jan-22,23.70,23.88,23.50,23.70,15588718
30-Dec-21,23.50,23.79,23.47,23.60,48251650
29-Dec-21,23.13,23.52,23.05,23.50,12135207
28-Dec-21,23.15,23.20,22.93,23.20,16776960
27-Dec-21,22.97,23.18,22.83,23.10,11209915
23-Dec-21,22.83,22.95,22.59,22.91,10424410
22-Dec-21,22.73,22.83,22.65,22.80,11022704
21-Dec-21,22.95,22.95,22.67,22.78,7866611
20-Dec-21,22.68,22.95,22.58,22.75,11691978
*exoneração de responsabilidade e termos de uso