Cotação atual, histórico e gráfico do papel: MATB11
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 |
01/12/2023 | -0,19% | -0,11 | 57,75 | 57,74 | 57,25 | 57,79 | 24K | 19 |
30/11/2023 | -0,74% | -0,43 | 57,86 | 57,95 | 57,56 | 58,20 | 26K | 8 |
29/11/2023 | 0,67% | 0,39 | 58,29 | 58,15 | 57,91 | 58,48 | 30K | 104 |
28/11/2023 | 0,03% | 0,02 | 57,90 | 57,28 | 57,28 | 58,13 | 283K | 86 |
27/11/2023 | 0,38% | 0,22 | 57,88 | 57,27 | 57,27 | 58,34 | 42K | 118 |
24/11/2023 | -1,55% | -0,91 | 57,66 | 57,98 | 57,66 | 58,28 | 3M | 4.166 |
23/11/2023 | -0,48% | -0,28 | 58,57 | 58,71 | 58,52 | 58,85 | 33K | 11 |
22/11/2023 | -0,03% | -0,02 | 58,85 | 58,87 | 58,72 | 58,97 | 19K | 8 |
21/11/2023 | 0,98% | 0,57 | 58,87 | 57,81 | 57,81 | 59,45 | 522K | 38 |
20/11/2023 | 0,34% | 0,20 | 58,30 | 58,85 | 58,01 | 58,85 | 335K | 707 |
17/11/2023 | 0,35% | 0,20 | 58,10 | 57,94 | 57,81 | 58,29 | 146K | 1.236 |
|
16/11/2023 | 1,51% | 0,86 | 57,90 | 57,03 | 56,99 | 57,90 | 1M | 27 |
14/11/2023 | 2,55% | 1,42 | 57,04 | 56,20 | 56,20 | 57,05 | 171K | 201 |
13/11/2023 | -0,64% | -0,36 | 55,62 | 55,98 | 55,49 | 56,16 | 75K | 291 |
10/11/2023 | 1,82% | 1,00 | 55,98 | 55,17 | 55,17 | 56,13 | 126K | 1.118 |
09/11/2023 | -0,04% | -0,02 | 54,98 | 55,00 | 54,78 | 55,43 | 151K | 494 |
08/11/2023 | 0,94% | 0,51 | 55,00 | 54,49 | 54,45 | 55,00 | 54K | 510 |
07/11/2023 | -0,47% | -0,26 | 54,49 | 54,75 | 54,26 | 54,82 | 457K | 15 |
06/11/2023 | 1,22% | 0,66 | 54,75 | 54,09 | 54,09 | 54,75 | 373K | 486 |
03/11/2023 | 1,77% | 0,94 | 54,09 | 53,15 | 53,15 | 54,34 | 558K | 24 |
01/11/2023 | 1,33% | 0,70 | 53,15 | 52,57 | 52,57 | 53,75 | 497K | 1.259 |
31/10/2023 | 0,27% | 0,14 | 52,45 | 52,31 | 52,19 | 52,77 | 91K | 16 |
30/10/2023 | -0,55% | -0,29 | 52,31 | 52,35 | 52,08 | 52,60 | 53K | 319 |
27/10/2023 | 1,35% | 0,70 | 52,60 | 51,30 | 51,30 | 52,60 | 205K | 1.071 |
26/10/2023 | 1,37% | 0,70 | 51,90 | 51,20 | 50,60 | 52,58 | 429K | 1.744 |
25/10/2023 | -1,48% | -0,77 | 51,20 | 51,46 | 51,19 | 51,55 | 198K | 1.219 |
24/10/2023 | 0,23% | 0,12 | 51,97 | 51,85 | 51,20 | 51,97 | 694K | 1.064 |
23/10/2023 | 0,58% | 0,30 | 51,85 | 51,39 | 51,28 | 51,85 | 82K | 10 |
20/10/2023 | -2,00% | -1,05 | 51,55 | 52,55 | 51,44 | 52,55 | 223K | 31 |
19/10/2023 | -0,13% | -0,07 | 52,60 | 52,83 | 52,60 | 53,11 | 1M | 24 |
18/10/2023 | -3,22% | -1,75 | 52,67 | 53,69 | 52,67 | 53,69 | 2M | 46 |
17/10/2023 | -0,17% | -0,09 | 54,42 | 53,94 | 53,77 | 54,76 | 795K | 210 |
16/10/2023 | 0,06% | 0,03 | 54,51 | 54,58 | 54,44 | 54,75 | 227K | 11 |
13/10/2023 | 0,46% | 0,25 | 54,48 | 54,42 | 54,25 | 54,50 | 304K | 18 |
11/10/2023 | 0,02% | 0,01 | 54,23 | 54,29 | 54,10 | 54,29 | 63K | 8 |
10/10/2023 | 0,95% | 0,51 | 54,22 | 54,00 | 53,96 | 54,38 | 43K | 39 |
09/10/2023 | -0,76% | -0,41 | 53,71 | 54,15 | 53,32 | 54,15 | 77K | 26 |
06/10/2023 | 0,88% | 0,47 | 54,12 | 53,60 | 53,60 | 54,15 | 1M | 25 |
05/10/2023 | -0,76% | -0,41 | 53,65 | 54,06 | 53,47 | 54,11 | 112K | 14 |
04/10/2023 | -0,59% | -0,32 | 54,06 | 54,60 | 53,75 | 54,60 | 368K | 35 |
03/10/2023 | -0,53% | -0,29 | 54,38 | 55,01 | 54,26 | 55,13 | 24K | 187 |
02/10/2023 | -1,10% | -0,61 | 54,67 | 54,50 | 54,50 | 55,44 | 589K | 32 |
29/09/2023 | 1,28% | 0,70 | 55,28 | 55,20 | 55,15 | 55,35 | 142K | 11 |
28/09/2023 | 0,15% | 0,08 | 54,58 | 54,05 | 54,05 | 54,87 | 326K | 18 |
27/09/2023 | -0,46% | -0,25 | 54,50 | 54,68 | 54,46 | 54,91 | 372K | 28 |
26/09/2023 | -0,92% | -0,51 | 54,75 | 55,10 | 54,55 | 55,10 | 402K | 23 |
25/09/2023 | -0,59% | -0,33 | 55,26 | 55,03 | 54,95 | 55,26 | 132K | 17 |
22/09/2023 | -0,38% | -0,21 | 55,59 | 56,23 | 55,59 | 56,23 | 29K | 11 |
21/09/2023 | -1,19% | -0,67 | 55,80 | 55,57 | 55,57 | 56,30 | 775K | 27 |
20/09/2023 | 1,88% | 1,04 | 56,47 | 55,15 | 55,15 | 56,55 | 341K | 32 |
19/09/2023 | -0,11% | -0,06 | 55,43 | 55,40 | 55,14 | 55,55 | 10K | 14 |
18/09/2023 | -1,10% | -0,62 | 55,49 | 55,78 | 55,49 | 56,31 | 47K | 20 |
15/09/2023 | 0,41% | 0,23 | 56,11 | 56,15 | 56,04 | 56,47 | 246K | 17 |
14/09/2023 | 2,38% | 1,30 | 55,88 | 55,25 | 55,20 | 56,10 | 4M | 83 |
13/09/2023 | -0,76% | -0,42 | 54,58 | 54,85 | 54,45 | 55,00 | 1M | 789 |
12/09/2023 | 0,36% | 0,20 | 55,00 | 54,97 | 54,93 | 55,07 | 31K | 12 |
11/09/2023 | 1,73% | 0,93 | 54,80 | 54,24 | 54,24 | 54,91 | 76K | 20 |
08/09/2023 | -1,54% | -0,84 | 53,87 | 54,43 | 53,58 | 54,43 | 149K | 22 |
06/09/2023 | -1,32% | -0,73 | 54,71 | 55,40 | 54,71 | 55,59 | 37K | 61 |
05/09/2023 | -0,82% | -0,46 | 55,44 | 55,08 | 55,08 | 55,61 | 30K | 10 |
04/09/2023 | 0,52% | 0,29 | 55,90 | 55,61 | 55,61 | 56,24 | 184K | 27 |
01/09/2023 | 2,17% | 1,18 | 55,61 | 54,66 | 54,66 | 55,70 | 3M | 58 |
31/08/2023 | -0,64% | -0,35 | 54,43 | 54,85 | 54,43 | 55,03 | 86K | 21 |
30/08/2023 | 0,00% | 0,00 | 54,78 | 54,78 | 54,78 | 55,40 | 1M | 58 |
29/08/2023 | 2,01% | 1,08 | 54,78 | 54,00 | 53,65 | 54,78 | 123K | 28 |
28/08/2023 | 1,03% | 0,55 | 53,70 | 52,79 | 52,79 | 53,70 | 8K | 10 |
25/08/2023 | 0,13% | 0,07 | 53,15 | 53,50 | 52,87 | 53,50 | 66K | 17 |
24/08/2023 | -1,10% | -0,59 | 53,08 | 53,12 | 52,88 | 53,13 | 92K | 25 |
23/08/2023 | 0,22% | 0,12 | 53,67 | 53,55 | 53,54 | 53,90 | 637K | 30 |
22/08/2023 | 1,36% | 0,72 | 53,55 | 53,50 | 53,38 | 53,70 | 26K | 10 |
21/08/2023 | -1,16% | -0,62 | 52,83 | 53,45 | 52,79 | 53,45 | 41K | 25 |
18/08/2023 | -0,06% | -0,03 | 53,45 | 53,40 | 53,17 | 53,58 | 222K | 22 |
17/08/2023 | -0,28% | -0,15 | 53,48 | 53,82 | 53,40 | 53,83 | 111K | 15 |
16/08/2023 | 0,22% | 0,12 | 53,63 | 53,51 | 53,51 | 53,98 | 43K | 15 |
15/08/2023 | -0,82% | -0,44 | 53,51 | 53,95 | 53,51 | 54,06 | 133K | 36 |
14/08/2023 | -0,50% | -0,27 | 53,95 | 54,00 | 53,95 | 54,16 | 74K | 11 |
11/08/2023 | -0,15% | -0,08 | 54,22 | 54,67 | 54,16 | 54,67 | 29K | 12 |
10/08/2023 | -0,17% | -0,09 | 54,30 | 55,00 | 54,30 | 55,00 | 18K | 19 |
09/08/2023 | -1,77% | -0,98 | 54,39 | 55,04 | 54,24 | 55,04 | 124K | 36 |
08/08/2023 | -1,55% | -0,87 | 55,37 | 55,80 | 55,12 | 55,80 | 51K | 24 |
07/08/2023 | -0,25% | -0,14 | 56,24 | 56,09 | 55,98 | 56,38 | 69K | 14 |
04/08/2023 | -0,02% | -0,01 | 56,38 | 55,40 | 55,40 | 57,34 | 41K | 24 |
03/08/2023 | 1,04% | 0,58 | 56,39 | 55,81 | 55,81 | 56,80 | 231K | 33 |
02/08/2023 | -1,33% | -0,75 | 55,81 | 56,46 | 55,56 | 56,46 | 46K | 82 |
01/08/2023 | -0,58% | -0,33 | 56,56 | 56,69 | 56,29 | 56,90 | 138K | 32 |
31/07/2023 | 2,78% | 1,54 | 56,89 | 55,62 | 55,43 | 56,89 | 80K | 31 |
28/07/2023 | -1,16% | -0,65 | 55,35 | 56,10 | 55,17 | 56,10 | 39K | 26 |
27/07/2023 | -0,74% | -0,42 | 56,00 | 56,42 | 55,78 | 56,42 | 114K | 29 |
26/07/2023 | 0,61% | 0,34 | 56,42 | 56,07 | 55,88 | 56,66 | 68K | 21 |
25/07/2023 | 2,35% | 1,29 | 56,08 | 55,22 | 55,00 | 56,35 | 203K | 43 |
24/07/2023 | 2,60% | 1,39 | 54,79 | 53,40 | 53,40 | 54,85 | 620K | 48 |
21/07/2023 | 0,02% | 0,01 | 53,40 | 53,00 | 52,97 | 53,40 | 78K | 27 |
20/07/2023 | 0,74% | 0,39 | 53,39 | 53,50 | 53,26 | 53,61 | 8K | 7 |
19/07/2023 | -1,69% | -0,91 | 53,00 | 53,60 | 52,86 | 53,83 | 34K | 14 |
18/07/2023 | 0,04% | 0,02 | 53,91 | 54,00 | 53,50 | 54,00 | 21K | 7 |
17/07/2023 | 0,35% | 0,19 | 53,89 | 54,06 | 53,32 | 54,06 | 128K | 19 |
14/07/2023 | -0,89% | -0,48 | 53,70 | 54,30 | 53,70 | 54,30 | 727K | 15 |
13/07/2023 | 1,12% | 0,60 | 54,18 | 53,57 | 53,57 | 54,52 | 322K | 35 |
12/07/2023 | 0,83% | 0,44 | 53,58 | 53,15 | 53,15 | 53,71 | 81K | 20 |
11/07/2023 | 0,47% | 0,25 | 53,14 | 52,50 | 52,50 | 53,14 | 44K | 18 |
10/07/2023 | -1,21% | -0,65 | 52,89 | 52,96 | 52,72 | 53,06 | 73K | 23 |
07/07/2023 | 2,18% | 1,14 | 53,54 | 52,41 | 52,41 | 53,54 | 149K | 25 |
06/07/2023 | -1,06% | -0,56 | 52,40 | 52,94 | 52,34 | 52,94 | 153K | 27 |
05/07/2023 | -0,71% | -0,38 | 52,96 | 53,08 | 52,90 | 53,34 | 304K | 52 |
04/07/2023 | 0,68% | 0,36 | 53,34 | 52,98 | 52,98 | 53,56 | 38K | 21 |
03/07/2023 | 1,79% | 0,93 | 52,98 | 52,15 | 52,15 | 53,63 | 432K | 21 |
30/06/2023 | -1,35% | -0,71 | 52,05 | 52,92 | 52,05 | 52,92 | 663K | 45 |
29/06/2023 | 0,21% | 0,11 | 52,76 | 52,65 | 52,44 | 52,92 | 270K | 40 |
28/06/2023 | -1,50% | -0,80 | 52,65 | 53,39 | 52,53 | 53,39 | 298K | 33 |
27/06/2023 | -0,41% | -0,22 | 53,45 | 54,03 | 53,36 | 54,10 | 345K | 11 |
26/06/2023 | 0,11% | 0,06 | 53,67 | 53,65 | 53,51 | 53,84 | 63K | 14 |
23/06/2023 | -0,17% | -0,09 | 53,61 | 53,46 | 53,10 | 53,81 | 92K | 24 |
22/06/2023 | -1,23% | -0,67 | 53,70 | 54,30 | 53,50 | 54,43 | 119K | 25 |
21/06/2023 | -1,38% | -0,76 | 54,37 | 54,75 | 54,25 | 54,75 | 61K | 27 |
20/06/2023 | -1,41% | -0,79 | 55,13 | 55,15 | 54,45 | 55,15 | 5M | 339 |
19/06/2023 | 0,39% | 0,22 | 55,92 | 56,00 | 55,47 | 56,00 | 521K | 43 |
16/06/2023 | 0,36% | 0,20 | 55,70 | 55,30 | 55,28 | 55,74 | 373K | 34 |
15/06/2023 | 1,46% | 0,80 | 55,50 | 54,70 | 54,64 | 55,50 | 246K | 21 |
14/06/2023 | 2,09% | 1,12 | 54,70 | 54,60 | 53,66 | 55,10 | 285K | 1.566 |
13/06/2023 | -0,06% | -0,03 | 53,58 | 54,21 | 53,56 | 54,25 | 182K | 106 |
12/06/2023 | 0,69% | 0,37 | 53,61 | 53,24 | 52,89 | 53,74 | 110K | 397 |
09/06/2023 | -0,22% | -0,12 | 53,24 | 53,36 | 53,24 | 53,85 | 424K | 28 |
07/06/2023 | -0,26% | -0,14 | 53,36 | 53,80 | 53,13 | 53,80 | 289K | 16 |
06/06/2023 | 0,49% | 0,26 | 53,50 | 53,19 | 53,19 | 53,75 | 277K | 34 |
05/06/2023 | 0,24% | 0,13 | 53,24 | 53,11 | 52,86 | 53,62 | 124K | 18 |
02/06/2023 | 3,31% | 1,70 | 53,11 | 52,00 | 52,00 | 53,49 | 778K | 27 |
01/06/2023 | 0,49% | 0,25 | 51,41 | 50,92 | 50,86 | 51,53 | 260K | 108 |
31/05/2023 | -0,72% | -0,37 | 51,16 | 51,43 | 50,97 | 51,46 | 74K | 13 |
30/05/2023 | -1,57% | -0,82 | 51,53 | 52,35 | 51,30 | 52,54 | 15K | 17 |
29/05/2023 | 0,73% | 0,38 | 52,35 | 52,55 | 52,35 | 52,98 | 39K | 70 |
26/05/2023 | 1,07% | 0,55 | 51,97 | 52,49 | 51,97 | 52,78 | 138K | 17 |
25/05/2023 | -0,35% | -0,18 | 51,42 | 52,00 | 51,40 | 52,17 | 151K | 19 |
24/05/2023 | -2,70% | -1,43 | 51,60 | 52,28 | 51,60 | 52,31 | 109K | 41 |
23/05/2023 | - | - | 53,03 | 52,90 | 52,40 | 53,75 | 56K | 15 |
Date,Open,High,Low,Close,Volume
01-Dec-23,57.74,57.79,57.25,57.75,23988
30-Nov-23,57.95,58.20,57.56,57.86,25642
29-Nov-23,58.15,58.48,57.91,58.29,29803
28-Nov-23,57.28,58.13,57.28,57.90,283450
27-Nov-23,57.27,58.34,57.27,57.88,42093
24-Nov-23,57.98,58.28,57.66,57.66,2529025
23-Nov-23,58.71,58.85,58.52,58.57,32954
22-Nov-23,58.87,58.97,58.72,58.85,18686
21-Nov-23,57.81,59.45,57.81,58.87,522401
20-Nov-23,58.85,58.85,58.01,58.30,334616
17-Nov-23,57.94,58.29,57.81,58.10,146331
16-Nov-23,57.03,57.90,56.99,57.90,1146551
14-Nov-23,56.20,57.05,56.20,57.04,170807
13-Nov-23,55.98,56.16,55.49,55.62,75084
10-Nov-23,55.17,56.13,55.17,55.98,125596
09-Nov-23,55.00,55.43,54.78,54.98,150661
08-Nov-23,54.49,55.00,54.45,55.00,53540
07-Nov-23,54.75,54.82,54.26,54.49,456862
06-Nov-23,54.09,54.75,54.09,54.75,373483
03-Nov-23,53.15,54.34,53.15,54.09,557875
01-Nov-23,52.57,53.75,52.57,53.15,496565
31-Oct-23,52.31,52.77,52.19,52.45,90585
30-Oct-23,52.35,52.60,52.08,52.31,52762
27-Oct-23,51.30,52.60,51.30,52.60,205113
26-Oct-23,51.20,52.58,50.60,51.90,429469
25-Oct-23,51.46,51.55,51.19,51.20,198358
24-Oct-23,51.85,51.97,51.20,51.97,694297
23-Oct-23,51.39,51.85,51.28,51.85,81838
20-Oct-23,52.55,52.55,51.44,51.55,222910
19-Oct-23,52.83,53.11,52.60,52.60,1130553
18-Oct-23,53.69,53.69,52.67,52.67,2478406
17-Oct-23,53.94,54.76,53.77,54.42,794509
16-Oct-23,54.58,54.75,54.44,54.51,226974
13-Oct-23,54.42,54.50,54.25,54.48,303527
11-Oct-23,54.29,54.29,54.10,54.23,63354
10-Oct-23,54.00,54.38,53.96,54.22,42853
09-Oct-23,54.15,54.15,53.32,53.71,77301
06-Oct-23,53.60,54.15,53.60,54.12,1346851
05-Oct-23,54.06,54.11,53.47,53.65,112461
04-Oct-23,54.60,54.60,53.75,54.06,368292
03-Oct-23,55.01,55.13,54.26,54.38,24074
02-Oct-23,54.50,55.44,54.50,54.67,589098
29-Sep-23,55.20,55.35,55.15,55.28,141764
28-Sep-23,54.05,54.87,54.05,54.58,326267
27-Sep-23,54.68,54.91,54.46,54.50,371500
26-Sep-23,55.10,55.10,54.55,54.75,401617
25-Sep-23,55.03,55.26,54.95,55.26,131850
22-Sep-23,56.23,56.23,55.59,55.59,28524
21-Sep-23,55.57,56.30,55.57,55.80,774789
20-Sep-23,55.15,56.55,55.15,56.47,341110
19-Sep-23,55.40,55.55,55.14,55.43,9690
18-Sep-23,55.78,56.31,55.49,55.49,47288
15-Sep-23,56.15,56.47,56.04,56.11,246177
14-Sep-23,55.25,56.10,55.20,55.88,4109091
13-Sep-23,54.85,55.00,54.45,54.58,1444204
12-Sep-23,54.97,55.07,54.93,55.00,30861
11-Sep-23,54.24,54.91,54.24,54.80,75935
08-Sep-23,54.43,54.43,53.58,53.87,148836
06-Sep-23,55.40,55.59,54.71,54.71,36982
05-Sep-23,55.08,55.61,55.08,55.44,29704
04-Sep-23,55.61,56.24,55.61,55.90,183598
01-Sep-23,54.66,55.70,54.66,55.61,3102861
31-Aug-23,54.85,55.03,54.43,54.43,85891
30-Aug-23,54.78,55.40,54.78,54.78,1263518
29-Aug-23,54.00,54.78,53.65,54.78,123313
28-Aug-23,52.79,53.70,52.79,53.70,7969
25-Aug-23,53.50,53.50,52.87,53.15,65645
24-Aug-23,53.12,53.13,52.88,53.08,91842
23-Aug-23,53.55,53.90,53.54,53.67,637284
22-Aug-23,53.50,53.70,53.38,53.55,26294
21-Aug-23,53.45,53.45,52.79,52.83,41203
18-Aug-23,53.40,53.58,53.17,53.45,221546
17-Aug-23,53.82,53.83,53.40,53.48,111050
16-Aug-23,53.51,53.98,53.51,53.63,42869
15-Aug-23,53.95,54.06,53.51,53.51,132594
14-Aug-23,54.00,54.16,53.95,53.95,73938
11-Aug-23,54.67,54.67,54.16,54.22,28787
10-Aug-23,55.00,55.00,54.30,54.30,18419
09-Aug-23,55.04,55.04,54.24,54.39,124289
08-Aug-23,55.80,55.80,55.12,55.37,51191
07-Aug-23,56.09,56.38,55.98,56.24,68652
04-Aug-23,55.40,57.34,55.40,56.38,40802
03-Aug-23,55.81,56.80,55.81,56.39,230640
02-Aug-23,56.46,56.46,55.56,55.81,45976
01-Aug-23,56.69,56.90,56.29,56.56,137607
31-Jul-23,55.62,56.89,55.43,56.89,79580
28-Jul-23,56.10,56.10,55.17,55.35,38692
27-Jul-23,56.42,56.42,55.78,56.00,113763
26-Jul-23,56.07,56.66,55.88,56.42,68060
25-Jul-23,55.22,56.35,55.00,56.08,203264
24-Jul-23,53.40,54.85,53.40,54.79,620447
21-Jul-23,53.00,53.40,52.97,53.40,77814
20-Jul-23,53.50,53.61,53.26,53.39,7754
19-Jul-23,53.60,53.83,52.86,53.00,33519
18-Jul-23,54.00,54.00,53.50,53.91,20589
17-Jul-23,54.06,54.06,53.32,53.89,128374
14-Jul-23,54.30,54.30,53.70,53.70,726524
13-Jul-23,53.57,54.52,53.57,54.18,322304
12-Jul-23,53.15,53.71,53.15,53.58,80571
11-Jul-23,52.50,53.14,52.50,53.14,43723
10-Jul-23,52.96,53.06,52.72,52.89,72624
07-Jul-23,52.41,53.54,52.41,53.54,148587
06-Jul-23,52.94,52.94,52.34,52.40,153470
05-Jul-23,53.08,53.34,52.90,52.96,304074
04-Jul-23,52.98,53.56,52.98,53.34,38047
03-Jul-23,52.15,53.63,52.15,52.98,431569
30-Jun-23,52.92,52.92,52.05,52.05,663155
29-Jun-23,52.65,52.92,52.44,52.76,269722
28-Jun-23,53.39,53.39,52.53,52.65,297830
27-Jun-23,54.03,54.10,53.36,53.45,344746
26-Jun-23,53.65,53.84,53.51,53.67,63482
23-Jun-23,53.46,53.81,53.10,53.61,92058
22-Jun-23,54.30,54.43,53.50,53.70,119276
21-Jun-23,54.75,54.75,54.25,54.37,60669
20-Jun-23,55.15,55.15,54.45,55.13,5012466
19-Jun-23,56.00,56.00,55.47,55.92,521101
16-Jun-23,55.30,55.74,55.28,55.70,373392
15-Jun-23,54.70,55.50,54.64,55.50,246128
14-Jun-23,54.60,55.10,53.66,54.70,284574
13-Jun-23,54.21,54.25,53.56,53.58,182413
12-Jun-23,53.24,53.74,52.89,53.61,109537
09-Jun-23,53.36,53.85,53.24,53.24,423574
07-Jun-23,53.80,53.80,53.13,53.36,289034
06-Jun-23,53.19,53.75,53.19,53.50,276720
05-Jun-23,53.11,53.62,52.86,53.24,124088
02-Jun-23,52.00,53.49,52.00,53.11,778212
01-Jun-23,50.92,51.53,50.86,51.41,259799
31-May-23,51.43,51.46,50.97,51.16,74132
30-May-23,52.35,52.54,51.30,51.53,14669
29-May-23,52.55,52.98,52.35,52.35,38635
26-May-23,52.49,52.78,51.97,51.97,137529
25-May-23,52.00,52.17,51.40,51.42,151301
24-May-23,52.28,52.31,51.60,51.60,109317
23-May-23,52.90,53.75,52.40,53.03,56005
*exoneração de responsabilidade e termos de uso