Cotação atual, histórico e gráfico do papel: MACY34
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 |
| 19/05/2022 | 1,69% | 1,60 | 96,20 | 95,74 | 93,70 | 96,75 | 67K | 9 |
| 18/05/2022 | -9,52% | -9,95 | 94,60 | 97,80 | 93,35 | 98,35 | 758K | 106 |
| 17/05/2022 | -1,41% | -1,49 | 104,55 | 103,00 | 102,70 | 106,00 | 163K | 11 |
| 16/05/2022 | -3,13% | -3,43 | 106,04 | 105,50 | 104,00 | 107,10 | 571K | 16 |
| 13/05/2022 | 3,47% | 3,67 | 109,47 | 111,50 | 109,45 | 112,60 | 135K | 10 |
| 12/05/2022 | -0,26% | -0,28 | 105,80 | 106,67 | 105,65 | 111,80 | 145K | 10 |
| 11/05/2022 | -8,89% | -10,35 | 106,08 | 112,00 | 105,90 | 112,10 | 35K | 14 |
| 10/05/2022 | 0,93% | 1,07 | 116,43 | 116,43 | 116,43 | 116,43 | 116 | 1 |
| 09/05/2022 | -1,80% | -2,12 | 115,36 | 117,48 | 115,36 | 117,48 | 24K | 5 |
| 06/05/2022 | -2,88% | -3,48 | 117,48 | 117,48 | 117,48 | 120,25 | 3K | 4 |
| 05/05/2022 | -2,84% | -3,53 | 120,96 | 120,96 | 120,96 | 120,96 | 362 | 1 |
|
|
| 04/05/2022 | 2,73% | 3,31 | 124,49 | 121,00 | 121,00 | 124,49 | 1K | 2 |
| 03/05/2022 | 0,06% | 0,07 | 121,18 | 126,50 | 121,18 | 126,50 | 6K | 2 |
| 02/05/2022 | 0,86% | 1,03 | 121,11 | 120,66 | 120,66 | 122,80 | 14K | 10 |
| 29/04/2022 | -5,89% | -7,52 | 120,08 | 124,50 | 120,08 | 124,50 | 64K | 2 |
| 28/04/2022 | 2,65% | 3,30 | 127,60 | 124,30 | 123,50 | 127,60 | 82K | 9 |
| 27/04/2022 | 2,19% | 2,66 | 124,30 | 125,09 | 124,30 | 125,09 | 17K | 3 |
| 26/04/2022 | -1,00% | -1,23 | 121,64 | 121,75 | 121,30 | 121,75 | 18K | 4 |
| 25/04/2022 | 5,02% | 5,87 | 122,87 | 116,70 | 116,50 | 122,87 | 30K | 10 |
| 22/04/2022 | -4,84% | -5,95 | 117,00 | 118,20 | 116,20 | 118,20 | 92K | 7 |
| 20/04/2022 | -1,86% | -2,33 | 122,95 | 126,38 | 122,95 | 126,38 | 20K | 6 |
| 19/04/2022 | 4,01% | 4,83 | 125,28 | 122,50 | 122,50 | 126,45 | 69K | 10 |
| 18/04/2022 | -2,15% | -2,65 | 120,45 | 118,70 | 118,70 | 120,52 | 15K | 5 |
| 14/04/2022 | 1,84% | 2,22 | 123,10 | 125,00 | 123,10 | 126,17 | 88K | 6 |
| 13/04/2022 | 3,51% | 4,10 | 120,88 | 118,60 | 118,60 | 120,88 | 21K | 9 |
| 12/04/2022 | 1,59% | 1,83 | 116,78 | 118,54 | 116,78 | 118,54 | 8K | 5 |
| 11/04/2022 | 3,56% | 3,95 | 114,95 | 116,13 | 114,51 | 118,43 | 98K | 16 |
| 08/04/2022 | 0,91% | 1,00 | 111,00 | 110,33 | 110,33 | 113,20 | 40K | 12 |
| 07/04/2022 | -2,56% | -2,89 | 110,00 | 113,00 | 106,84 | 113,00 | 234K | 33 |
| 06/04/2022 | -3,68% | -4,31 | 112,89 | 114,00 | 111,36 | 114,00 | 26K | 9 |
| 05/04/2022 | 3,01% | 3,43 | 117,20 | 116,44 | 116,44 | 118,10 | 65K | 8 |
| 04/04/2022 | 0,82% | 0,92 | 113,77 | 112,86 | 112,42 | 114,19 | 26K | 11 |
| 01/04/2022 | -2,39% | -2,76 | 112,85 | 116,00 | 112,02 | 116,00 | 95K | 24 |
| 31/03/2022 | -5,39% | -6,59 | 115,61 | 121,52 | 115,61 | 121,60 | 108K | 26 |
| 30/03/2022 | -3,01% | -3,79 | 122,20 | 125,00 | 122,20 | 125,20 | 95K | 7 |
| 29/03/2022 | 3,60% | 4,38 | 125,99 | 121,61 | 121,61 | 126,40 | 65K | 6 |
| 28/03/2022 | -2,14% | -2,66 | 121,61 | 125,00 | 121,50 | 125,15 | 85K | 10 |
| 25/03/2022 | -2,59% | -3,31 | 124,27 | 127,40 | 124,06 | 128,00 | 55K | 5 |
| 24/03/2022 | 1,94% | 2,43 | 127,58 | 125,00 | 124,00 | 127,58 | 13K | 10 |
| 23/03/2022 | -4,03% | -5,25 | 125,15 | 131,02 | 124,80 | 131,02 | 55K | 19 |
| 22/03/2022 | -0,54% | -0,71 | 130,40 | 132,18 | 130,40 | 137,02 | 29K | 15 |
| 21/03/2022 | -4,56% | -6,27 | 131,11 | 132,93 | 131,04 | 133,28 | 326K | 234 |
| 18/03/2022 | -1,29% | -1,80 | 137,38 | 135,40 | 134,90 | 138,00 | 20K | 38 |
| 17/03/2022 | 1,61% | 2,21 | 139,18 | 139,08 | 137,70 | 139,18 | 36K | 5 |
| 16/03/2022 | 7,33% | 9,36 | 136,97 | 129,11 | 129,11 | 138,08 | 575K | 157 |
| 15/03/2022 | 5,80% | 7,00 | 127,61 | 120,07 | 120,07 | 127,61 | 60K | 17 |
| 11/03/2022 | -1,54% | -1,89 | 120,61 | 125,04 | 119,76 | 125,04 | 25K | 4 |
| 10/03/2022 | 0,29% | 0,35 | 122,50 | 123,00 | 122,00 | 123,00 | 31K | 3 |
| 09/03/2022 | 3,78% | 4,45 | 122,15 | 120,22 | 119,00 | 122,15 | 41K | 19 |
| 08/03/2022 | 6,71% | 7,40 | 117,70 | 113,04 | 113,04 | 120,30 | 99K | 15 |
| 07/03/2022 | -11,78% | -14,73 | 110,30 | 124,46 | 110,00 | 124,46 | 51K | 25 |
| 04/03/2022 | -3,73% | -4,84 | 125,03 | 129,50 | 124,55 | 129,50 | 72K | 7 |
| 03/03/2022 | -3,26% | -4,37 | 129,87 | 132,60 | 128,44 | 132,60 | 61K | 17 |
| 02/03/2022 | -1,38% | -1,88 | 134,24 | 134,81 | 133,69 | 134,81 | 6K | 3 |
| 25/02/2022 | 6,44% | 8,23 | 136,12 | 129,06 | 129,06 | 136,12 | 73K | 13 |
| 24/02/2022 | 11,23% | 12,91 | 127,89 | 109,51 | 109,50 | 128,50 | 54K | 21 |
| 23/02/2022 | -7,27% | -9,02 | 114,98 | 123,57 | 114,98 | 123,57 | 92K | 39 |
| 22/02/2022 | -5,26% | -6,89 | 124,00 | 130,89 | 122,80 | 141,31 | 218K | 42 |
| 21/02/2022 | -1,44% | -1,91 | 130,89 | 130,90 | 130,89 | 130,90 | 2K | 2 |
| 18/02/2022 | 2,81% | 3,63 | 132,80 | 131,20 | 131,20 | 133,70 | 63K | 8 |
| 17/02/2022 | -3,43% | -4,59 | 129,17 | 132,57 | 129,17 | 132,57 | 792 | 2 |
| 16/02/2022 | 2,33% | 3,04 | 133,76 | 134,54 | 131,42 | 138,00 | 112K | 33 |
| 15/02/2022 | 1,70% | 2,19 | 130,72 | 130,91 | 129,20 | 131,70 | 160K | 19 |
| 14/02/2022 | -3,66% | -4,88 | 128,53 | 132,98 | 128,17 | 133,00 | 39K | 17 |
| 11/02/2022 | -3,97% | -5,51 | 133,41 | 139,00 | 133,41 | 139,00 | 36K | 12 |
| 10/02/2022 | -2,07% | -2,93 | 138,92 | 140,79 | 138,92 | 142,65 | 20K | 13 |
| 09/02/2022 | 3,31% | 4,54 | 141,85 | 141,25 | 141,25 | 142,55 | 33K | 9 |
| 08/02/2022 | 1,69% | 2,28 | 137,31 | 139,38 | 137,31 | 142,00 | 201K | 17 |
| 07/02/2022 | -0,32% | -0,43 | 135,03 | 135,35 | 134,68 | 136,30 | 65K | 10 |
| 04/02/2022 | 0,10% | 0,13 | 135,46 | 133,86 | 133,85 | 136,30 | 82K | 6 |
| 03/02/2022 | 1,45% | 1,93 | 135,33 | 135,86 | 135,33 | 135,86 | 541 | 2 |
| 02/02/2022 | -3,30% | -4,55 | 133,40 | 139,81 | 133,40 | 139,81 | 63K | 10 |
| 01/02/2022 | 2,13% | 2,88 | 137,95 | 135,95 | 135,95 | 139,24 | 172K | 15 |
| 31/01/2022 | -0,59% | -0,80 | 135,07 | 135,73 | 133,75 | 135,79 | 172K | 21 |
| 28/01/2022 | -1,37% | -1,89 | 135,87 | 138,74 | 134,20 | 138,74 | 17K | 9 |
| 27/01/2022 | -3,36% | -4,79 | 137,76 | 142,55 | 137,76 | 143,42 | 78K | 7 |
| 26/01/2022 | -3,29% | -4,85 | 142,55 | 148,46 | 142,55 | 149,05 | 756K | 26 |
| 25/01/2022 | -1,07% | -1,59 | 147,40 | 146,30 | 145,47 | 152,85 | 136K | 40 |
| 24/01/2022 | 18,78% | 23,56 | 148,99 | 136,40 | 133,47 | 148,99 | 606K | 66 |
| 21/01/2022 | -3,77% | -4,91 | 125,43 | 129,34 | 125,00 | 129,34 | 22K | 28 |
| 20/01/2022 | -6,83% | -9,56 | 130,34 | 137,76 | 130,34 | 138,49 | 37K | 12 |
| 19/01/2022 | -2,07% | -2,95 | 139,90 | 140,63 | 139,10 | 140,73 | 49K | 15 |
| 18/01/2022 | -0,32% | -0,46 | 142,85 | 140,94 | 140,94 | 142,85 | 86K | 8 |
| 17/01/2022 | 0,11% | 0,16 | 143,31 | 143,21 | 143,21 | 143,31 | 46K | 3 |
| 14/01/2022 | -5,42% | -8,20 | 143,15 | 145,00 | 141,65 | 145,68 | 309K | 28 |
| 13/01/2022 | 3,59% | 5,24 | 151,35 | 147,41 | 147,41 | 153,11 | 331K | 31 |
| 12/01/2022 | -2,04% | -3,04 | 146,11 | 149,46 | 145,82 | 151,26 | 162K | 18 |
| 11/01/2022 | 4,26% | 6,09 | 149,15 | 144,99 | 143,98 | 149,15 | 206K | 22 |
| 10/01/2022 | -3,51% | -5,21 | 143,06 | 148,95 | 141,62 | 148,95 | 496K | 150 |
| 07/01/2022 | -3,38% | -5,18 | 148,27 | 151,51 | 147,12 | 151,51 | 304K | 16 |
| 06/01/2022 | 1,12% | 1,70 | 153,45 | 150,64 | 148,95 | 153,45 | 203K | 102 |
| 05/01/2022 | -4,69% | -7,47 | 151,75 | 157,89 | 151,75 | 159,00 | 84K | 18 |
| 04/01/2022 | 2,96% | 4,57 | 159,22 | 158,24 | 156,50 | 160,80 | 82K | 120 |
| 03/01/2022 | 4,20% | 6,23 | 154,65 | 151,00 | 149,19 | 160,71 | 831K | 145 |
| 30/12/2021 | -3,85% | -5,95 | 148,42 | 153,04 | 148,42 | 153,04 | 323K | 137 |
| 29/12/2021 | 4,69% | 6,92 | 154,37 | 147,45 | 147,45 | 155,27 | 400K | 120 |
| 28/12/2021 | 1,40% | 2,03 | 147,45 | 146,60 | 145,42 | 150,40 | 146K | 18 |
| 27/12/2021 | 2,23% | 3,17 | 145,42 | 143,92 | 143,92 | 147,00 | 151K | 26 |
| 23/12/2021 | 0,68% | 0,96 | 142,25 | 141,29 | 141,29 | 143,60 | 440K | 115 |
| 22/12/2021 | -0,05% | -0,07 | 141,29 | 142,63 | 140,80 | 142,99 | 41K | 10 |
| 21/12/2021 | 4,85% | 6,54 | 141,36 | 137,13 | 137,13 | 141,36 | 76K | 17 |
| 20/12/2021 | -3,71% | -5,19 | 134,82 | 136,52 | 131,95 | 137,40 | 291K | 27 |
| 17/12/2021 | 1,57% | 2,16 | 140,01 | 137,23 | 135,00 | 141,12 | 56K | 9 |
| 16/12/2021 | -3,64% | -5,20 | 137,85 | 138,01 | 137,85 | 143,58 | 19K | 12 |
| 15/12/2021 | -3,15% | -4,65 | 143,05 | 146,95 | 139,99 | 146,95 | 578K | 35 |
| 14/12/2021 | 2,78% | 4,00 | 147,70 | 143,70 | 138,50 | 147,75 | 114K | 30 |
| 13/12/2021 | -3,73% | -5,57 | 143,70 | 152,70 | 140,00 | 152,70 | 32K | 27 |
| 10/12/2021 | -0,34% | -0,51 | 149,27 | 152,15 | 143,74 | 152,15 | 267K | 140 |
| 09/12/2021 | -1,04% | -1,57 | 149,78 | 151,35 | 149,24 | 154,20 | 308K | 128 |
| 08/12/2021 | -4,08% | -6,44 | 151,35 | 155,64 | 151,35 | 156,10 | 349K | 32 |
| 07/12/2021 | 1,84% | 2,85 | 157,79 | 156,98 | 151,00 | 158,79 | 290K | 37 |
| 06/12/2021 | 2,55% | 3,85 | 154,94 | 154,50 | 154,50 | 159,49 | 429K | 37 |
| 03/12/2021 | -3,96% | -6,23 | 151,09 | 157,52 | 149,50 | 157,71 | 438K | 40 |
| 02/12/2021 | 2,28% | 3,50 | 157,32 | 154,51 | 152,35 | 158,65 | 250K | 26 |
| 01/12/2021 | -4,15% | -6,66 | 153,82 | 163,13 | 153,82 | 165,46 | 646K | 53 |
| 30/11/2021 | -4,51% | -7,58 | 160,48 | 168,06 | 157,43 | 168,06 | 456K | 79 |
| 29/11/2021 | -1,29% | -2,19 | 168,06 | 170,50 | 163,55 | 175,08 | 436K | 155 |
| 26/11/2021 | -3,81% | -6,75 | 170,25 | 170,00 | 166,08 | 171,37 | 235K | 51 |
| 25/11/2021 | -1,97% | -3,55 | 177,00 | 177,00 | 177,00 | 177,50 | 20K | 14 |
| 24/11/2021 | -3,56% | -6,67 | 180,55 | 187,22 | 173,83 | 187,22 | 1M | 297 |
| 23/11/2021 | -0,83% | -1,56 | 187,22 | 189,01 | 184,79 | 189,88 | 478K | 142 |
| 22/11/2021 | -3,23% | -6,30 | 188,78 | 195,69 | 186,72 | 200,00 | 686K | 70 |
| 19/11/2021 | -6,21% | -12,92 | 195,08 | 208,10 | 195,00 | 208,10 | 136K | 55 |
| 18/11/2021 | 21,85% | 37,30 | 208,00 | 186,15 | 186,15 | 210,89 | 722K | 132 |
| 17/11/2021 | -3,71% | -6,58 | 170,70 | 177,12 | 168,46 | 177,12 | 2M | 113 |
| 16/11/2021 | 6,21% | 10,37 | 177,28 | 170,26 | 170,25 | 178,17 | 500K | 120 |
| 12/11/2021 | -0,45% | -0,75 | 166,91 | 168,98 | 163,88 | 169,66 | 156K | 41 |
| 11/11/2021 | 2,15% | 3,53 | 167,66 | 164,13 | 163,67 | 169,58 | 126K | 124 |
| 10/11/2021 | -2,94% | -4,98 | 164,13 | 165,56 | 163,27 | 167,21 | 193K | 136 |
| 09/11/2021 | -2,71% | -4,71 | 169,11 | 173,82 | 168,30 | 173,82 | 47K | 31 |
| 08/11/2021 | 0,47% | 0,82 | 173,82 | 175,78 | 173,57 | 177,49 | 443K | 157 |
| 05/11/2021 | 0,20% | 0,35 | 173,00 | 174,59 | 169,91 | 176,62 | 309K | 171 |
| 04/11/2021 | 0,75% | 1,29 | 172,65 | 175,09 | 170,53 | 177,07 | 513K | 201 |
| 03/11/2021 | - | - | 171,36 | 161,00 | 161,00 | 178,32 | 1M | 199 |
Date,Open,High,Low,Close,Volume
19-May-22,95.74,96.75,93.70,96.20,67369
18-May-22,97.80,98.35,93.35,94.60,758445
17-May-22,103.00,106.00,102.70,104.55,163478
16-May-22,105.50,107.10,104.00,106.04,570794
13-May-22,111.50,112.60,109.45,109.47,135104
12-May-22,106.67,111.80,105.65,105.80,144986
11-May-22,112.00,112.10,105.90,106.08,35129
10-May-22,116.43,116.43,116.43,116.43,116
09-May-22,117.48,117.48,115.36,115.36,23888
06-May-22,117.48,120.25,117.48,117.48,2944
05-May-22,120.96,120.96,120.96,120.96,362
04-May-22,121.00,124.49,121.00,124.49,1365
03-May-22,126.50,126.50,121.18,121.18,6185
02-May-22,120.66,122.80,120.66,121.11,14363
29-Apr-22,124.50,124.50,120.08,120.08,64084
28-Apr-22,124.30,127.60,123.50,127.60,82448
27-Apr-22,125.09,125.09,124.30,124.30,17425
26-Apr-22,121.75,121.75,121.30,121.64,18338
25-Apr-22,116.70,122.87,116.50,122.87,30093
22-Apr-22,118.20,118.20,116.20,117.00,91947
20-Apr-22,126.38,126.38,122.95,122.95,19879
19-Apr-22,122.50,126.45,122.50,125.28,69464
18-Apr-22,118.70,120.52,118.70,120.45,14728
14-Apr-22,125.00,126.17,123.10,123.10,87636
13-Apr-22,118.60,120.88,118.60,120.88,20931
12-Apr-22,118.54,118.54,116.78,116.78,7994
11-Apr-22,116.13,118.43,114.51,114.95,97639
08-Apr-22,110.33,113.20,110.33,111.00,39544
07-Apr-22,113.00,113.00,106.84,110.00,234091
06-Apr-22,114.00,114.00,111.36,112.89,25764
05-Apr-22,116.44,118.10,116.44,117.20,65363
04-Apr-22,112.86,114.19,112.42,113.77,26022
01-Apr-22,116.00,116.00,112.02,112.85,95109
31-Mar-22,121.52,121.60,115.61,115.61,107663
30-Mar-22,125.00,125.20,122.20,122.20,94935
29-Mar-22,121.61,126.40,121.61,125.99,64573
28-Mar-22,125.00,125.15,121.50,121.61,85011
25-Mar-22,127.40,128.00,124.06,124.27,55005
24-Mar-22,125.00,127.58,124.00,127.58,13021
23-Mar-22,131.02,131.02,124.80,125.15,55096
22-Mar-22,132.18,137.02,130.40,130.40,28610
21-Mar-22,132.93,133.28,131.04,131.11,326065
18-Mar-22,135.40,138.00,134.90,137.38,20482
17-Mar-22,139.08,139.18,137.70,139.18,36161
16-Mar-22,129.11,138.08,129.11,136.97,575495
15-Mar-22,120.07,127.61,120.07,127.61,59755
11-Mar-22,125.04,125.04,119.76,120.61,25449
10-Mar-22,123.00,123.00,122.00,122.50,30723
09-Mar-22,120.22,122.15,119.00,122.15,41454
08-Mar-22,113.04,120.30,113.04,117.70,98973
07-Mar-22,124.46,124.46,110.00,110.30,50644
04-Mar-22,129.50,129.50,124.55,125.03,72490
03-Mar-22,132.60,132.60,128.44,129.87,60656
02-Mar-22,134.81,134.81,133.69,134.24,5637
25-Feb-22,129.06,136.12,129.06,136.12,72652
24-Feb-22,109.51,128.50,109.50,127.89,54498
23-Feb-22,123.57,123.57,114.98,114.98,92248
22-Feb-22,130.89,141.31,122.80,124.00,217648
21-Feb-22,130.90,130.90,130.89,130.89,2356
18-Feb-22,131.20,133.70,131.20,132.80,62876
17-Feb-22,132.57,132.57,129.17,129.17,792
16-Feb-22,134.54,138.00,131.42,133.76,112086
15-Feb-22,130.91,131.70,129.20,130.72,160465
14-Feb-22,132.98,133.00,128.17,128.53,39082
11-Feb-22,139.00,139.00,133.41,133.41,36147
10-Feb-22,140.79,142.65,138.92,138.92,20289
09-Feb-22,141.25,142.55,141.25,141.85,33005
08-Feb-22,139.38,142.00,137.31,137.31,200730
07-Feb-22,135.35,136.30,134.68,135.03,64689
04-Feb-22,133.86,136.30,133.85,135.46,81761
03-Feb-22,135.86,135.86,135.33,135.33,541
02-Feb-22,139.81,139.81,133.40,133.40,62516
01-Feb-22,135.95,139.24,135.95,137.95,171943
31-Jan-22,135.73,135.79,133.75,135.07,172409
28-Jan-22,138.74,138.74,134.20,135.87,17305
27-Jan-22,142.55,143.42,137.76,137.76,78345
26-Jan-22,148.46,149.05,142.55,142.55,756222
25-Jan-22,146.30,152.85,145.47,147.40,136427
24-Jan-22,136.40,148.99,133.47,148.99,605935
21-Jan-22,129.34,129.34,125.00,125.43,21939
20-Jan-22,137.76,138.49,130.34,130.34,37113
19-Jan-22,140.63,140.73,139.10,139.90,49390
18-Jan-22,140.94,142.85,140.94,142.85,85907
17-Jan-22,143.21,143.31,143.21,143.31,46430
14-Jan-22,145.00,145.68,141.65,143.15,308837
13-Jan-22,147.41,153.11,147.41,151.35,331198
12-Jan-22,149.46,151.26,145.82,146.11,162032
11-Jan-22,144.99,149.15,143.98,149.15,206386
10-Jan-22,148.95,148.95,141.62,143.06,495603
07-Jan-22,151.51,151.51,147.12,148.27,303567
06-Jan-22,150.64,153.45,148.95,153.45,203471
05-Jan-22,157.89,159.00,151.75,151.75,83603
04-Jan-22,158.24,160.80,156.50,159.22,82408
03-Jan-22,151.00,160.71,149.19,154.65,831280
30-Dec-21,153.04,153.04,148.42,148.42,323112
29-Dec-21,147.45,155.27,147.45,154.37,399784
28-Dec-21,146.60,150.40,145.42,147.45,146169
27-Dec-21,143.92,147.00,143.92,145.42,151476
23-Dec-21,141.29,143.60,141.29,142.25,440001
22-Dec-21,142.63,142.99,140.80,141.29,41377
21-Dec-21,137.13,141.36,137.13,141.36,75922
20-Dec-21,136.52,137.40,131.95,134.82,291307
17-Dec-21,137.23,141.12,135.00,140.01,55998
16-Dec-21,138.01,143.58,137.85,137.85,19450
15-Dec-21,146.95,146.95,139.99,143.05,577665
14-Dec-21,143.70,147.75,138.50,147.70,113536
13-Dec-21,152.70,152.70,140.00,143.70,32037
10-Dec-21,152.15,152.15,143.74,149.27,267381
09-Dec-21,151.35,154.20,149.24,149.78,308391
08-Dec-21,155.64,156.10,151.35,151.35,348619
07-Dec-21,156.98,158.79,151.00,157.79,289557
06-Dec-21,154.50,159.49,154.50,154.94,429317
03-Dec-21,157.52,157.71,149.50,151.09,437958
02-Dec-21,154.51,158.65,152.35,157.32,250213
01-Dec-21,163.13,165.46,153.82,153.82,646055
30-Nov-21,168.06,168.06,157.43,160.48,456402
29-Nov-21,170.50,175.08,163.55,168.06,436130
26-Nov-21,170.00,171.37,166.08,170.25,234670
25-Nov-21,177.00,177.50,177.00,177.00,20012
24-Nov-21,187.22,187.22,173.83,180.55,1070023
23-Nov-21,189.01,189.88,184.79,187.22,478389
22-Nov-21,195.69,200.00,186.72,188.78,686119
19-Nov-21,208.10,208.10,195.00,195.08,136125
18-Nov-21,186.15,210.89,186.15,208.00,722459
17-Nov-21,177.12,177.12,168.46,170.70,2055799
16-Nov-21,170.26,178.17,170.25,177.28,500374
12-Nov-21,168.98,169.66,163.88,166.91,155621
11-Nov-21,164.13,169.58,163.67,167.66,125988
10-Nov-21,165.56,167.21,163.27,164.13,193211
09-Nov-21,173.82,173.82,168.30,169.11,47205
08-Nov-21,175.78,177.49,173.57,173.82,443206
05-Nov-21,174.59,176.62,169.91,173.00,308632
04-Nov-21,175.09,177.07,170.53,172.65,513161
03-Nov-21,161.00,178.32,161.00,171.36,1139912
*exoneração de responsabilidade e termos de uso