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 |
28/03/2024 | 0,08% | 0,05 | 59,20 | 59,02 | 58,87 | 59,29 | 16K | 12 |
27/03/2024 | 1,97% | 1,14 | 59,15 | 58,73 | 58,32 | 59,15 | 2M | 34 |
26/03/2024 | -0,38% | -0,22 | 58,01 | 57,99 | 57,98 | 58,11 | 30K | 7 |
25/03/2024 | -0,60% | -0,35 | 58,23 | 58,47 | 58,23 | 58,47 | 7K | 5 |
22/03/2024 | -1,30% | -0,77 | 58,58 | 59,16 | 58,58 | 59,16 | 2M | 24 |
21/03/2024 | 0,47% | 0,28 | 59,35 | 59,66 | 59,22 | 59,66 | 373K | 57 |
20/03/2024 | 0,96% | 0,56 | 59,07 | 58,85 | 57,33 | 59,21 | 181K | 36 |
19/03/2024 | 1,97% | 1,13 | 58,51 | 58,05 | 58,00 | 58,81 | 610K | 31 |
18/03/2024 | 1,38% | 0,78 | 57,38 | 56,60 | 56,60 | 57,71 | 492K | 16 |
15/03/2024 | 0,11% | 0,06 | 56,60 | 56,32 | 56,21 | 56,60 | 445K | 13 |
14/03/2024 | -1,29% | -0,74 | 56,54 | 57,28 | 56,32 | 57,28 | 595K | 16 |
|
13/03/2024 | 0,67% | 0,38 | 57,28 | 56,90 | 56,90 | 57,53 | 412K | 126 |
12/03/2024 | 0,48% | 0,27 | 56,90 | 57,09 | 56,76 | 57,21 | 358K | 16 |
11/03/2024 | -0,81% | -0,46 | 56,63 | 56,86 | 56,50 | 56,90 | 63K | 25 |
08/03/2024 | -0,10% | -0,06 | 57,09 | 57,26 | 56,81 | 57,35 | 83K | 14 |
07/03/2024 | -0,19% | -0,11 | 57,15 | 57,54 | 56,92 | 57,54 | 2M | 27 |
06/03/2024 | -0,50% | -0,29 | 57,26 | 58,34 | 57,26 | 58,34 | 2M | 33 |
05/03/2024 | -0,64% | -0,37 | 57,55 | 57,93 | 57,55 | 57,94 | 302K | 21 |
04/03/2024 | -0,24% | -0,14 | 57,92 | 57,57 | 57,57 | 58,40 | 22K | 17 |
01/03/2024 | 1,08% | 0,62 | 58,06 | 57,89 | 57,77 | 58,14 | 407K | 18 |
29/02/2024 | -0,61% | -0,35 | 57,44 | 57,67 | 57,21 | 58,10 | 48K | 16 |
28/02/2024 | -0,16% | -0,09 | 57,79 | 57,92 | 57,61 | 57,92 | 143K | 31 |
27/02/2024 | 1,85% | 1,05 | 57,88 | 56,82 | 56,82 | 58,10 | 1M | 7.353 |
26/02/2024 | -0,72% | -0,41 | 56,83 | 57,24 | 56,33 | 57,24 | 506K | 5.534 |
23/02/2024 | -0,78% | -0,45 | 57,24 | 57,79 | 57,19 | 58,00 | 3M | 31 |
22/02/2024 | 1,21% | 0,69 | 57,69 | 57,52 | 57,38 | 57,69 | 148K | 13 |
21/02/2024 | 0,46% | 0,26 | 57,00 | 56,11 | 56,11 | 57,09 | 113K | 17 |
20/02/2024 | 0,23% | 0,13 | 56,74 | 56,10 | 56,10 | 56,74 | 177K | 216 |
19/02/2024 | -0,51% | -0,29 | 56,61 | 56,59 | 56,27 | 56,70 | 276K | 21 |
16/02/2024 | 2,67% | 1,48 | 56,90 | 55,62 | 55,62 | 57,50 | 987K | 56 |
15/02/2024 | 0,67% | 0,37 | 55,42 | 55,10 | 55,09 | 55,64 | 227K | 21 |
14/02/2024 | -0,99% | -0,55 | 55,05 | 55,44 | 54,99 | 55,44 | 93K | 15 |
09/02/2024 | -1,38% | -0,78 | 55,60 | 56,49 | 55,60 | 56,49 | 311K | 15 |
08/02/2024 | -0,98% | -0,56 | 56,38 | 56,76 | 56,29 | 56,76 | 265K | 8 |
07/02/2024 | 0,55% | 0,31 | 56,94 | 56,46 | 56,24 | 56,94 | 54K | 13 |
06/02/2024 | 2,13% | 1,18 | 56,63 | 55,94 | 55,94 | 56,70 | 937K | 23 |
05/02/2024 | 0,00% | 0,00 | 55,45 | 55,90 | 54,81 | 55,90 | 228K | 26 |
02/02/2024 | -0,18% | -0,10 | 55,45 | 55,68 | 55,40 | 55,68 | 162K | 10 |
01/02/2024 | -0,89% | -0,50 | 55,55 | 55,60 | 55,55 | 56,05 | 334K | 25 |
31/01/2024 | -0,76% | -0,43 | 56,05 | 56,03 | 56,00 | 56,92 | 1M | 23 |
30/01/2024 | 0,32% | 0,18 | 56,48 | 56,22 | 55,94 | 56,59 | 489K | 17 |
29/01/2024 | -2,16% | -1,24 | 56,30 | 57,54 | 56,07 | 57,54 | 310K | 578 |
26/01/2024 | 1,54% | 0,87 | 57,54 | 56,12 | 56,12 | 57,70 | 503K | 4.088 |
25/01/2024 | -0,44% | -0,25 | 56,67 | 57,09 | 56,56 | 57,09 | 325K | 11 |
24/01/2024 | 1,14% | 0,64 | 56,92 | 56,92 | 56,89 | 57,51 | 1M | 24 |
23/01/2024 | 1,42% | 0,79 | 56,28 | 55,92 | 55,92 | 56,42 | 81K | 15 |
22/01/2024 | -0,88% | -0,49 | 55,49 | 56,40 | 55,37 | 56,40 | 1M | 25 |
19/01/2024 | 0,02% | 0,01 | 55,98 | 55,96 | 55,55 | 55,98 | 15K | 10 |
18/01/2024 | -0,41% | -0,23 | 55,97 | 56,02 | 55,79 | 56,46 | 245K | 20 |
17/01/2024 | -1,06% | -0,60 | 56,20 | 56,44 | 56,03 | 56,47 | 49K | 13 |
16/01/2024 | -1,65% | -0,95 | 56,80 | 56,99 | 56,60 | 57,49 | 718K | 24 |
15/01/2024 | -0,35% | -0,20 | 57,75 | 58,50 | 57,46 | 58,50 | 99K | 20 |
12/01/2024 | -0,26% | -0,15 | 57,95 | 58,10 | 57,90 | 58,29 | 87K | 16 |
11/01/2024 | -0,19% | -0,11 | 58,10 | 58,21 | 57,72 | 58,21 | 61K | 18 |
10/01/2024 | -1,54% | -0,91 | 58,21 | 59,12 | 58,04 | 59,12 | 165K | 14 |
09/01/2024 | -2,41% | -1,46 | 59,12 | 60,58 | 59,12 | 60,58 | 103K | 256 |
08/01/2024 | 0,73% | 0,44 | 60,58 | 60,14 | 59,60 | 60,60 | 193K | 250 |
05/01/2024 | -0,68% | -0,41 | 60,14 | 60,50 | 60,01 | 60,50 | 214K | 13 |
04/01/2024 | -1,38% | -0,85 | 60,55 | 60,85 | 60,51 | 60,97 | 228K | 17 |
03/01/2024 | 0,33% | 0,20 | 61,40 | 61,10 | 61,06 | 61,50 | 77K | 12 |
02/01/2024 | -1,13% | -0,70 | 61,20 | 61,05 | 61,05 | 61,94 | 62K | 15 |
28/12/2023 | 0,23% | 0,14 | 61,90 | 61,99 | 61,54 | 61,99 | 363K | 26 |
27/12/2023 | 0,46% | 0,28 | 61,76 | 61,52 | 61,52 | 61,90 | 392K | 16 |
26/12/2023 | 0,65% | 0,40 | 61,48 | 61,08 | 61,08 | 61,62 | 96K | 16 |
22/12/2023 | 0,30% | 0,18 | 61,08 | 60,90 | 60,90 | 61,30 | 84K | 23 |
21/12/2023 | 2,66% | 1,58 | 60,90 | 59,87 | 59,87 | 60,92 | 1M | 154 |
20/12/2023 | -0,19% | -0,11 | 59,32 | 59,43 | 59,32 | 59,92 | 59K | 375 |
19/12/2023 | 0,64% | 0,38 | 59,43 | 58,35 | 58,35 | 59,53 | 23K | 23 |
18/12/2023 | 0,44% | 0,26 | 59,05 | 58,77 | 58,77 | 59,52 | 215K | 64 |
15/12/2023 | 0,24% | 0,14 | 58,79 | 58,65 | 58,65 | 59,35 | 682K | 58 |
14/12/2023 | 1,00% | 0,58 | 58,65 | 58,07 | 58,07 | 58,78 | 291K | 356 |
13/12/2023 | 1,57% | 0,90 | 58,07 | 57,26 | 57,04 | 58,07 | 178K | 617 |
12/12/2023 | 0,12% | 0,07 | 57,17 | 57,10 | 56,92 | 57,32 | 55K | 581 |
11/12/2023 | 0,14% | 0,08 | 57,10 | 56,84 | 56,84 | 57,22 | 22K | 13 |
08/12/2023 | 1,08% | 0,61 | 57,02 | 56,41 | 56,35 | 57,08 | 457K | 19 |
07/12/2023 | -0,51% | -0,29 | 56,41 | 56,70 | 56,41 | 56,96 | 108K | 199 |
06/12/2023 | -0,30% | -0,17 | 56,70 | 56,87 | 56,70 | 57,41 | 181K | 466 |
05/12/2023 | -0,26% | -0,15 | 56,87 | 57,62 | 56,68 | 57,62 | 293K | 1.452 |
04/12/2023 | -1,26% | -0,73 | 57,02 | 56,77 | 56,77 | 57,23 | 87K | 13 |
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 | - | - | 54,58 | 54,85 | 54,45 | 55,00 | 1M | 789 |
Date,Open,High,Low,Close,Volume
28-Mar-24,59.02,59.29,58.87,59.20,16240
27-Mar-24,58.73,59.15,58.32,59.15,2223764
26-Mar-24,57.99,58.11,57.98,58.01,29737
25-Mar-24,58.47,58.47,58.23,58.23,7233
22-Mar-24,59.16,59.16,58.58,58.58,2076443
21-Mar-24,59.66,59.66,59.22,59.35,372823
20-Mar-24,58.85,59.21,57.33,59.07,180708
19-Mar-24,58.05,58.81,58.00,58.51,609667
18-Mar-24,56.60,57.71,56.60,57.38,491660
15-Mar-24,56.32,56.60,56.21,56.60,445191
14-Mar-24,57.28,57.28,56.32,56.54,595064
13-Mar-24,56.90,57.53,56.90,57.28,411707
12-Mar-24,57.09,57.21,56.76,56.90,357766
11-Mar-24,56.86,56.90,56.50,56.63,63404
08-Mar-24,57.26,57.35,56.81,57.09,82502
07-Mar-24,57.54,57.54,56.92,57.15,1512091
06-Mar-24,58.34,58.34,57.26,57.26,1651087
05-Mar-24,57.93,57.94,57.55,57.55,302384
04-Mar-24,57.57,58.40,57.57,57.92,21554
01-Mar-24,57.89,58.14,57.77,58.06,406636
29-Feb-24,57.67,58.10,57.21,57.44,47504
28-Feb-24,57.92,57.92,57.61,57.79,142723
27-Feb-24,56.82,58.10,56.82,57.88,1114959
26-Feb-24,57.24,57.24,56.33,56.83,505592
23-Feb-24,57.79,58.00,57.19,57.24,2674302
22-Feb-24,57.52,57.69,57.38,57.69,148255
21-Feb-24,56.11,57.09,56.11,57.00,113290
20-Feb-24,56.10,56.74,56.10,56.74,176700
19-Feb-24,56.59,56.70,56.27,56.61,275541
16-Feb-24,55.62,57.50,55.62,56.90,987431
15-Feb-24,55.10,55.64,55.09,55.42,226780
14-Feb-24,55.44,55.44,54.99,55.05,93085
09-Feb-24,56.49,56.49,55.60,55.60,310614
08-Feb-24,56.76,56.76,56.29,56.38,265279
07-Feb-24,56.46,56.94,56.24,56.94,54351
06-Feb-24,55.94,56.70,55.94,56.63,936670
05-Feb-24,55.90,55.90,54.81,55.45,227863
02-Feb-24,55.68,55.68,55.40,55.45,161655
01-Feb-24,55.60,56.05,55.55,55.55,333860
31-Jan-24,56.03,56.92,56.00,56.05,1107548
30-Jan-24,56.22,56.59,55.94,56.48,488644
29-Jan-24,57.54,57.54,56.07,56.30,309991
26-Jan-24,56.12,57.70,56.12,57.54,503066
25-Jan-24,57.09,57.09,56.56,56.67,325079
24-Jan-24,56.92,57.51,56.89,56.92,1212955
23-Jan-24,55.92,56.42,55.92,56.28,81283
22-Jan-24,56.40,56.40,55.37,55.49,1443830
19-Jan-24,55.96,55.98,55.55,55.98,14835
18-Jan-24,56.02,56.46,55.79,55.97,245455
17-Jan-24,56.44,56.47,56.03,56.20,48717
16-Jan-24,56.99,57.49,56.60,56.80,717911
15-Jan-24,58.50,58.50,57.46,57.75,98663
12-Jan-24,58.10,58.29,57.90,57.95,87299
11-Jan-24,58.21,58.21,57.72,58.10,61387
10-Jan-24,59.12,59.12,58.04,58.21,164552
09-Jan-24,60.58,60.58,59.12,59.12,103232
08-Jan-24,60.14,60.60,59.60,60.58,193167
05-Jan-24,60.50,60.50,60.01,60.14,214376
04-Jan-24,60.85,60.97,60.51,60.55,227502
03-Jan-24,61.10,61.50,61.06,61.40,77407
02-Jan-24,61.05,61.94,61.05,61.20,61803
28-Dec-23,61.99,61.99,61.54,61.90,362677
27-Dec-23,61.52,61.90,61.52,61.76,392020
26-Dec-23,61.08,61.62,61.08,61.48,96461
22-Dec-23,60.90,61.30,60.90,61.08,83607
21-Dec-23,59.87,60.92,59.87,60.90,1467484
20-Dec-23,59.43,59.92,59.32,59.32,58640
19-Dec-23,58.35,59.53,58.35,59.43,22659
18-Dec-23,58.77,59.52,58.77,59.05,215187
15-Dec-23,58.65,59.35,58.65,58.79,681887
14-Dec-23,58.07,58.78,58.07,58.65,290691
13-Dec-23,57.26,58.07,57.04,58.07,178406
12-Dec-23,57.10,57.32,56.92,57.17,55399
11-Dec-23,56.84,57.22,56.84,57.10,21818
08-Dec-23,56.41,57.08,56.35,57.02,457007
07-Dec-23,56.70,56.96,56.41,56.41,107757
06-Dec-23,56.87,57.41,56.70,56.70,180688
05-Dec-23,57.62,57.62,56.68,56.87,292579
04-Dec-23,56.77,57.23,56.77,57.02,87131
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
*exoneração de responsabilidade e termos de uso