Cotação atual, histórico e gráfico do papel: MATD3
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 |
| 18/05/2022 | -1,73% | -0,16 | 9,09 | 9,20 | 8,94 | 9,27 | 5M | 2.394 |
| 17/05/2022 | -0,22% | -0,02 | 9,25 | 9,57 | 9,10 | 9,71 | 5M | 3.256 |
| 16/05/2022 | -1,28% | -0,12 | 9,27 | 9,45 | 9,08 | 9,47 | 8M | 2.817 |
| 13/05/2022 | 0,43% | 0,04 | 9,39 | 9,28 | 9,25 | 9,90 | 8M | 3.902 |
| 12/05/2022 | 0,00% | 0,00 | 9,35 | 9,37 | 9,00 | 9,52 | 5M | 2.869 |
| 11/05/2022 | -6,22% | -0,62 | 9,35 | 10,06 | 9,30 | 10,06 | 4M | 1.699 |
| 10/05/2022 | 0,00% | 0,00 | 9,97 | 10,00 | 9,88 | 10,29 | 6M | 1.892 |
| 09/05/2022 | -3,67% | -0,38 | 9,97 | 10,21 | 9,95 | 10,44 | 4M | 2.035 |
| 06/05/2022 | -4,61% | -0,50 | 10,35 | 10,84 | 10,24 | 10,84 | 6M | 2.744 |
| 05/05/2022 | -5,07% | -0,58 | 10,85 | 11,42 | 10,65 | 11,42 | 6M | 2.478 |
| 04/05/2022 | -0,17% | -0,02 | 11,43 | 11,32 | 10,99 | 11,50 | 8M | 2.963 |
|
|
| 03/05/2022 | -0,52% | -0,06 | 11,45 | 11,52 | 11,23 | 11,62 | 6M | 3.051 |
| 02/05/2022 | -4,08% | -0,49 | 11,51 | 12,03 | 11,02 | 12,03 | 9M | 2.886 |
| 29/04/2022 | -6,10% | -0,78 | 12,00 | 12,73 | 12,00 | 12,87 | 12M | 3.085 |
| 28/04/2022 | -0,16% | -0,02 | 12,78 | 12,85 | 12,25 | 12,91 | 4M | 1.919 |
| 27/04/2022 | -1,31% | -0,17 | 12,80 | 13,01 | 12,64 | 13,17 | 3M | 1.484 |
| 26/04/2022 | 0,23% | 0,03 | 12,97 | 12,96 | 12,55 | 13,03 | 5M | 2.313 |
| 25/04/2022 | -1,97% | -0,26 | 12,94 | 13,05 | 12,85 | 13,19 | 3M | 1.544 |
| 22/04/2022 | -3,65% | -0,50 | 13,20 | 13,63 | 12,79 | 13,63 | 5M | 1.644 |
| 20/04/2022 | -2,07% | -0,29 | 13,70 | 13,91 | 13,55 | 14,21 | 3M | 947 |
| 19/04/2022 | -0,07% | -0,01 | 13,99 | 14,00 | 13,86 | 14,15 | 7M | 1.635 |
| 18/04/2022 | -1,69% | -0,24 | 14,00 | 14,30 | 14,00 | 14,46 | 11M | 2.940 |
| 14/04/2022 | -1,73% | -0,25 | 14,24 | 14,39 | 14,24 | 14,55 | 8M | 1.466 |
| 13/04/2022 | 0,28% | 0,04 | 14,49 | 14,55 | 14,28 | 14,73 | 5M | 1.918 |
| 12/04/2022 | 0,00% | 0,00 | 14,45 | 14,60 | 14,37 | 14,99 | 4M | 1.672 |
| 11/04/2022 | -2,96% | -0,44 | 14,45 | 14,78 | 14,35 | 14,78 | 6M | 1.300 |
| 08/04/2022 | -1,39% | -0,21 | 14,89 | 14,99 | 14,46 | 15,07 | 4M | 1.339 |
| 07/04/2022 | -0,53% | -0,08 | 15,10 | 15,06 | 14,57 | 15,19 | 12M | 3.117 |
| 06/04/2022 | -2,57% | -0,40 | 15,18 | 15,36 | 14,76 | 15,51 | 8M | 2.157 |
| 05/04/2022 | -3,47% | -0,56 | 15,58 | 16,12 | 15,43 | 16,24 | 10M | 3.267 |
| 04/04/2022 | -1,59% | -0,26 | 16,14 | 16,32 | 16,02 | 16,54 | 4M | 1.420 |
| 01/04/2022 | 0,80% | 0,13 | 16,40 | 16,44 | 16,08 | 17,09 | 13M | 3.198 |
| 31/03/2022 | 0,49% | 0,08 | 16,27 | 16,25 | 15,72 | 16,58 | 18M | 2.849 |
| 30/03/2022 | -3,69% | -0,62 | 16,19 | 16,92 | 15,89 | 16,92 | 12M | 3.341 |
| 29/03/2022 | -1,00% | -0,17 | 16,81 | 17,12 | 16,61 | 17,12 | 10M | 3.430 |
| 28/03/2022 | -1,68% | -0,29 | 16,98 | 17,24 | 16,80 | 17,33 | 9M | 1.843 |
| 25/03/2022 | 2,19% | 0,37 | 17,27 | 16,90 | 16,81 | 17,53 | 18M | 4.065 |
| 24/03/2022 | -0,06% | -0,01 | 16,90 | 16,93 | 16,45 | 17,02 | 12M | 3.440 |
| 23/03/2022 | 0,00% | 0,00 | 16,91 | 16,93 | 16,50 | 17,02 | 11M | 3.555 |
| 22/03/2022 | 4,84% | 0,78 | 16,91 | 16,21 | 16,08 | 16,91 | 10M | 3.707 |
| 21/03/2022 | 0,12% | 0,02 | 16,13 | 16,11 | 15,86 | 16,46 | 5M | 2.209 |
| 18/03/2022 | 1,96% | 0,31 | 16,11 | 15,63 | 15,49 | 16,17 | 14M | 2.389 |
| 17/03/2022 | 0,89% | 0,14 | 15,80 | 15,65 | 14,90 | 15,88 | 10M | 3.072 |
| 16/03/2022 | 2,76% | 0,42 | 15,66 | 15,35 | 15,18 | 15,98 | 8M | 2.819 |
| 15/03/2022 | 5,10% | 0,74 | 15,24 | 14,44 | 14,15 | 15,29 | 8M | 2.619 |
| 14/03/2022 | -3,91% | -0,59 | 14,50 | 15,05 | 14,50 | 15,21 | 12M | 1.118 |
| 11/03/2022 | -2,52% | -0,39 | 15,09 | 15,37 | 15,04 | 15,50 | 14M | 2.396 |
| 10/03/2022 | -0,90% | -0,14 | 15,48 | 15,48 | 14,96 | 15,69 | 9M | 2.278 |
| 09/03/2022 | 4,13% | 0,62 | 15,62 | 15,04 | 14,93 | 15,70 | 8M | 3.744 |
| 08/03/2022 | 0,00% | 0,00 | 15,00 | 15,01 | 14,56 | 15,42 | 10M | 3.770 |
| 07/03/2022 | -3,78% | -0,59 | 15,00 | 15,34 | 14,59 | 15,88 | 12M | 5.037 |
| 04/03/2022 | -2,56% | -0,41 | 15,59 | 15,73 | 15,20 | 15,99 | 8M | 3.528 |
| 03/03/2022 | 1,91% | 0,30 | 16,00 | 15,78 | 15,74 | 16,53 | 5M | 1.950 |
| 02/03/2022 | -0,25% | -0,04 | 15,70 | 15,34 | 15,32 | 15,91 | 3M | 1.060 |
| 25/02/2022 | -0,06% | -0,01 | 15,74 | 15,62 | 15,05 | 15,83 | 18M | 2.358 |
| 24/02/2022 | 5,14% | 0,77 | 15,75 | 13,70 | 13,63 | 15,75 | 11M | 4.572 |
| 23/02/2022 | -3,29% | -0,51 | 14,98 | 15,47 | 14,66 | 15,75 | 6M | 2.547 |
| 22/02/2022 | 2,38% | 0,36 | 15,49 | 15,28 | 15,00 | 15,75 | 9M | 4.694 |
| 21/02/2022 | -4,00% | -0,63 | 15,13 | 15,76 | 15,13 | 15,90 | 3M | 1.313 |
| 18/02/2022 | -0,19% | -0,03 | 15,76 | 15,82 | 15,62 | 16,04 | 11M | 2.968 |
| 17/02/2022 | 0,00% | 0,00 | 15,79 | 15,54 | 15,51 | 16,09 | 5M | 2.142 |
| 16/02/2022 | 0,96% | 0,15 | 15,79 | 15,80 | 15,38 | 15,92 | 5M | 2.139 |
| 15/02/2022 | 2,16% | 0,33 | 15,64 | 15,37 | 15,25 | 15,80 | 9M | 3.070 |
| 14/02/2022 | 3,52% | 0,52 | 15,31 | 14,84 | 14,78 | 15,31 | 5M | 1.366 |
| 11/02/2022 | -1,27% | -0,19 | 14,79 | 15,13 | 14,46 | 15,53 | 7M | 2.637 |
| 10/02/2022 | -0,33% | -0,05 | 14,98 | 15,01 | 14,54 | 15,18 | 4M | 1.650 |
| 09/02/2022 | 3,37% | 0,49 | 15,03 | 14,55 | 14,34 | 15,03 | 8M | 2.228 |
| 08/02/2022 | 0,55% | 0,08 | 14,54 | 14,33 | 14,20 | 14,88 | 5M | 2.293 |
| 07/02/2022 | -2,76% | -0,41 | 14,46 | 14,88 | 14,46 | 14,88 | 13M | 4.336 |
| 04/02/2022 | -2,56% | -0,39 | 14,87 | 15,40 | 14,46 | 15,40 | 13M | 3.489 |
| 03/02/2022 | -1,29% | -0,20 | 15,26 | 15,41 | 15,26 | 15,92 | 7M | 2.597 |
| 02/02/2022 | -2,46% | -0,39 | 15,46 | 15,76 | 15,21 | 16,04 | 12M | 4.319 |
| 01/02/2022 | -0,25% | -0,04 | 15,85 | 15,57 | 15,52 | 16,00 | 12M | 2.716 |
| 31/01/2022 | 6,72% | 1,00 | 15,89 | 14,88 | 14,70 | 15,94 | 8M | 3.138 |
| 28/01/2022 | 1,15% | 0,17 | 14,89 | 14,58 | 14,24 | 14,90 | 11M | 1.701 |
| 27/01/2022 | -1,21% | -0,18 | 14,72 | 14,98 | 14,61 | 15,05 | 10M | 1.777 |
| 26/01/2022 | 2,48% | 0,36 | 14,90 | 14,52 | 14,04 | 15,23 | 17M | 5.602 |
| 25/01/2022 | 0,28% | 0,04 | 14,54 | 14,39 | 14,12 | 14,95 | 13M | 5.868 |
| 24/01/2022 | 1,47% | 0,21 | 14,50 | 14,25 | 13,50 | 14,51 | 7M | 2.573 |
| 21/01/2022 | 5,07% | 0,69 | 14,29 | 13,45 | 13,22 | 14,49 | 30M | 6.504 |
| 20/01/2022 | 10,84% | 1,33 | 13,60 | 12,22 | 12,22 | 13,60 | 13M | 3.090 |
| 19/01/2022 | 8,49% | 0,96 | 12,27 | 11,51 | 11,45 | 12,27 | 6M | 3.810 |
| 18/01/2022 | -3,42% | -0,40 | 11,31 | 11,53 | 11,25 | 11,70 | 9M | 2.998 |
| 17/01/2022 | 0,17% | 0,02 | 11,71 | 11,51 | 11,51 | 12,02 | 7M | 2.749 |
| 14/01/2022 | 0,34% | 0,04 | 11,69 | 11,65 | 11,26 | 11,75 | 7M | 2.839 |
| 13/01/2022 | -2,02% | -0,24 | 11,65 | 11,90 | 11,53 | 11,96 | 12M | 4.456 |
| 12/01/2022 | 5,31% | 0,60 | 11,89 | 11,35 | 11,15 | 11,89 | 11M | 4.552 |
| 11/01/2022 | 4,06% | 0,44 | 11,29 | 11,00 | 11,00 | 11,55 | 9M | 4.278 |
| 10/01/2022 | -5,07% | -0,58 | 10,85 | 11,20 | 10,66 | 11,32 | 6M | 3.847 |
| 07/01/2022 | 0,35% | 0,04 | 11,43 | 11,45 | 11,26 | 11,71 | 8M | 4.097 |
| 06/01/2022 | -0,96% | -0,11 | 11,39 | 11,55 | 11,12 | 11,72 | 9M | 4.213 |
| 05/01/2022 | -5,51% | -0,67 | 11,50 | 12,20 | 11,21 | 12,46 | 13M | 5.875 |
| 04/01/2022 | -10,12% | -1,37 | 12,17 | 13,54 | 12,17 | 13,59 | 12M | 6.701 |
| 03/01/2022 | 0,30% | 0,04 | 13,54 | 13,65 | 13,22 | 13,69 | 7M | 3.915 |
| 30/12/2021 | 3,77% | 0,49 | 13,50 | 13,21 | 13,10 | 14,00 | 30M | 5.086 |
| 29/12/2021 | 0,62% | 0,08 | 13,01 | 12,95 | 12,66 | 13,16 | 8M | 3.085 |
| 28/12/2021 | -0,54% | -0,07 | 12,93 | 13,09 | 12,54 | 13,09 | 7M | 2.741 |
| 27/12/2021 | 0,15% | 0,02 | 13,00 | 13,12 | 12,88 | 13,19 | 7M | 2.931 |
| 23/12/2021 | -1,67% | -0,22 | 12,98 | 13,40 | 12,78 | 13,55 | 10M | 3.964 |
| 22/12/2021 | -11,82% | -1,77 | 13,20 | 15,00 | 13,16 | 15,13 | 27M | 6.731 |
| 21/12/2021 | 1,49% | 0,22 | 14,97 | 14,79 | 14,55 | 15,01 | 4M | 1.031 |
| 20/12/2021 | -1,99% | -0,30 | 14,75 | 14,87 | 14,54 | 15,34 | 10M | 2.108 |
| 17/12/2021 | -1,25% | -0,19 | 15,05 | 15,25 | 14,85 | 15,45 | 47M | 3.803 |
| 16/12/2021 | 0,59% | 0,09 | 15,24 | 15,22 | 15,02 | 15,77 | 17M | 5.673 |
| 15/12/2021 | -4,78% | -0,76 | 15,15 | 15,86 | 15,03 | 16,08 | 14M | 5.186 |
| 14/12/2021 | -4,73% | -0,79 | 15,91 | 16,70 | 15,91 | 17,00 | 6M | 2.407 |
| 13/12/2021 | -1,76% | -0,30 | 16,70 | 16,90 | 16,66 | 17,08 | 7M | 2.414 |
| 10/12/2021 | -1,73% | -0,30 | 17,00 | 17,12 | 16,90 | 17,44 | 11M | 2.178 |
| 09/12/2021 | 0,41% | 0,07 | 17,30 | 17,06 | 16,87 | 17,46 | 11M | 3.843 |
| 08/12/2021 | 3,67% | 0,61 | 17,23 | 16,67 | 16,39 | 17,36 | 16M | 5.206 |
| 07/12/2021 | 2,28% | 0,37 | 16,62 | 16,30 | 15,90 | 16,62 | 7M | 2.591 |
| 06/12/2021 | 4,84% | 0,75 | 16,25 | 15,58 | 15,41 | 16,25 | 13M | 5.095 |
| 03/12/2021 | 7,19% | 1,04 | 15,50 | 14,55 | 14,52 | 15,51 | 9M | 3.629 |
| 02/12/2021 | 3,51% | 0,49 | 14,46 | 14,15 | 13,85 | 14,67 | 20M | 3.169 |
| 01/12/2021 | -3,25% | -0,47 | 13,97 | 14,69 | 13,78 | 14,83 | 11M | 3.930 |
| 30/11/2021 | -5,62% | -0,86 | 14,44 | 15,26 | 14,44 | 15,62 | 33M | 5.689 |
| 29/11/2021 | 4,79% | 0,70 | 15,30 | 14,81 | 14,78 | 15,34 | 8M | 2.932 |
| 26/11/2021 | -2,80% | -0,42 | 14,60 | 14,70 | 14,50 | 15,02 | 6M | 2.184 |
| 25/11/2021 | -0,20% | -0,03 | 15,02 | 15,15 | 15,00 | 15,41 | 5M | 1.990 |
| 24/11/2021 | -1,51% | -0,23 | 15,05 | 15,50 | 15,02 | 15,50 | 4M | 1.964 |
| 23/11/2021 | -4,44% | -0,71 | 15,28 | 15,84 | 15,28 | 15,98 | 5M | 1.875 |
| 22/11/2021 | 2,63% | 0,41 | 15,99 | 15,65 | 15,24 | 16,12 | 13M | 4.453 |
| 19/11/2021 | -2,62% | -0,42 | 15,58 | 15,80 | 15,58 | 16,22 | 5M | 1.872 |
| 18/11/2021 | 2,70% | 0,42 | 16,00 | 15,58 | 15,53 | 16,00 | 3M | 1.226 |
| 17/11/2021 | -4,94% | -0,81 | 15,58 | 16,39 | 15,28 | 16,49 | 8M | 3.707 |
| 16/11/2021 | 2,82% | 0,45 | 16,39 | 16,09 | 15,84 | 16,39 | 8M | 3.117 |
| 12/11/2021 | -1,30% | -0,21 | 15,94 | 16,21 | 15,86 | 16,44 | 7M | 1.841 |
| 11/11/2021 | 2,87% | 0,45 | 16,15 | 15,87 | 15,82 | 16,40 | 8M | 2.327 |
| 10/11/2021 | -5,36% | -0,89 | 15,70 | 16,70 | 15,70 | 16,70 | 27M | 4.395 |
| 09/11/2021 | 3,04% | 0,49 | 16,59 | 16,12 | 16,12 | 16,68 | 10M | 2.715 |
| 08/11/2021 | -1,83% | -0,30 | 16,10 | 16,29 | 15,95 | 16,36 | 10M | 2.483 |
| 05/11/2021 | 3,27% | 0,52 | 16,40 | 16,06 | 15,84 | 16,40 | 12M | 2.746 |
| 04/11/2021 | 0,57% | 0,09 | 15,88 | 15,69 | 15,50 | 16,25 | 12M | 3.862 |
| 03/11/2021 | - | - | 15,79 | 14,70 | 14,70 | 15,88 | 5M | 1.872 |
Date,Open,High,Low,Close,Volume
18-May-22,9.20,9.27,8.94,9.09,4773795
17-May-22,9.57,9.71,9.10,9.25,5101145
16-May-22,9.45,9.47,9.08,9.27,7828113
13-May-22,9.28,9.90,9.25,9.39,7689644
12-May-22,9.37,9.52,9.00,9.35,5481535
11-May-22,10.06,10.06,9.30,9.35,3605967
10-May-22,10.00,10.29,9.88,9.97,5696791
09-May-22,10.21,10.44,9.95,9.97,3886108
06-May-22,10.84,10.84,10.24,10.35,5664569
05-May-22,11.42,11.42,10.65,10.85,5539853
04-May-22,11.32,11.50,10.99,11.43,8053559
03-May-22,11.52,11.62,11.23,11.45,5531971
02-May-22,12.03,12.03,11.02,11.51,8626644
29-Apr-22,12.73,12.87,12.00,12.00,12363707
28-Apr-22,12.85,12.91,12.25,12.78,4328789
27-Apr-22,13.01,13.17,12.64,12.80,3410686
26-Apr-22,12.96,13.03,12.55,12.97,4772111
25-Apr-22,13.05,13.19,12.85,12.94,3025236
22-Apr-22,13.63,13.63,12.79,13.20,5169957
20-Apr-22,13.91,14.21,13.55,13.70,2588205
19-Apr-22,14.00,14.15,13.86,13.99,6556083
18-Apr-22,14.30,14.46,14.00,14.00,11342267
14-Apr-22,14.39,14.55,14.24,14.24,8129182
13-Apr-22,14.55,14.73,14.28,14.49,4552912
12-Apr-22,14.60,14.99,14.37,14.45,4439785
11-Apr-22,14.78,14.78,14.35,14.45,5718467
08-Apr-22,14.99,15.07,14.46,14.89,4261809
07-Apr-22,15.06,15.19,14.57,15.10,11827771
06-Apr-22,15.36,15.51,14.76,15.18,7515907
05-Apr-22,16.12,16.24,15.43,15.58,9747471
04-Apr-22,16.32,16.54,16.02,16.14,4178501
01-Apr-22,16.44,17.09,16.08,16.40,12770763
31-Mar-22,16.25,16.58,15.72,16.27,17663834
30-Mar-22,16.92,16.92,15.89,16.19,11939594
29-Mar-22,17.12,17.12,16.61,16.81,10207512
28-Mar-22,17.24,17.33,16.80,16.98,9125323
25-Mar-22,16.90,17.53,16.81,17.27,18398937
24-Mar-22,16.93,17.02,16.45,16.90,11864547
23-Mar-22,16.93,17.02,16.50,16.91,11191841
22-Mar-22,16.21,16.91,16.08,16.91,9956733
21-Mar-22,16.11,16.46,15.86,16.13,5263863
18-Mar-22,15.63,16.17,15.49,16.11,13915114
17-Mar-22,15.65,15.88,14.90,15.80,9587552
16-Mar-22,15.35,15.98,15.18,15.66,7561553
15-Mar-22,14.44,15.29,14.15,15.24,7870320
14-Mar-22,15.05,15.21,14.50,14.50,12189657
11-Mar-22,15.37,15.50,15.04,15.09,14340580
10-Mar-22,15.48,15.69,14.96,15.48,8546270
09-Mar-22,15.04,15.70,14.93,15.62,7565493
08-Mar-22,15.01,15.42,14.56,15.00,9521617
07-Mar-22,15.34,15.88,14.59,15.00,11711447
04-Mar-22,15.73,15.99,15.20,15.59,7656231
03-Mar-22,15.78,16.53,15.74,16.00,4657095
02-Mar-22,15.34,15.91,15.32,15.70,3113266
25-Feb-22,15.62,15.83,15.05,15.74,18383727
24-Feb-22,13.70,15.75,13.63,15.75,11302221
23-Feb-22,15.47,15.75,14.66,14.98,6494091
22-Feb-22,15.28,15.75,15.00,15.49,9262098
21-Feb-22,15.76,15.90,15.13,15.13,2856301
18-Feb-22,15.82,16.04,15.62,15.76,10857541
17-Feb-22,15.54,16.09,15.51,15.79,5337044
16-Feb-22,15.80,15.92,15.38,15.79,5147821
15-Feb-22,15.37,15.80,15.25,15.64,8826224
14-Feb-22,14.84,15.31,14.78,15.31,5479225
11-Feb-22,15.13,15.53,14.46,14.79,7163113
10-Feb-22,15.01,15.18,14.54,14.98,4297631
09-Feb-22,14.55,15.03,14.34,15.03,8333895
08-Feb-22,14.33,14.88,14.20,14.54,4997079
07-Feb-22,14.88,14.88,14.46,14.46,13164935
04-Feb-22,15.40,15.40,14.46,14.87,13300610
03-Feb-22,15.41,15.92,15.26,15.26,7034805
02-Feb-22,15.76,16.04,15.21,15.46,11580665
01-Feb-22,15.57,16.00,15.52,15.85,11645914
31-Jan-22,14.88,15.94,14.70,15.89,8137968
28-Jan-22,14.58,14.90,14.24,14.89,11055669
27-Jan-22,14.98,15.05,14.61,14.72,9818382
26-Jan-22,14.52,15.23,14.04,14.90,16805770
25-Jan-22,14.39,14.95,14.12,14.54,12849407
24-Jan-22,14.25,14.51,13.50,14.50,7158986
21-Jan-22,13.45,14.49,13.22,14.29,30025909
20-Jan-22,12.22,13.60,12.22,13.60,12819005
19-Jan-22,11.51,12.27,11.45,12.27,6446545
18-Jan-22,11.53,11.70,11.25,11.31,9043250
17-Jan-22,11.51,12.02,11.51,11.71,6715642
14-Jan-22,11.65,11.75,11.26,11.69,6748709
13-Jan-22,11.90,11.96,11.53,11.65,11784861
12-Jan-22,11.35,11.89,11.15,11.89,11249226
11-Jan-22,11.00,11.55,11.00,11.29,8684019
10-Jan-22,11.20,11.32,10.66,10.85,6097074
07-Jan-22,11.45,11.71,11.26,11.43,7907558
06-Jan-22,11.55,11.72,11.12,11.39,8655789
05-Jan-22,12.20,12.46,11.21,11.50,13050364
04-Jan-22,13.54,13.59,12.17,12.17,11579835
03-Jan-22,13.65,13.69,13.22,13.54,7183130
30-Dec-21,13.21,14.00,13.10,13.50,30312567
29-Dec-21,12.95,13.16,12.66,13.01,7735124
28-Dec-21,13.09,13.09,12.54,12.93,6760285
27-Dec-21,13.12,13.19,12.88,13.00,7442553
23-Dec-21,13.40,13.55,12.78,12.98,10426577
22-Dec-21,15.00,15.13,13.16,13.20,26950087
21-Dec-21,14.79,15.01,14.55,14.97,4236656
20-Dec-21,14.87,15.34,14.54,14.75,9830292
17-Dec-21,15.25,15.45,14.85,15.05,47469223
16-Dec-21,15.22,15.77,15.02,15.24,16954577
15-Dec-21,15.86,16.08,15.03,15.15,13712088
14-Dec-21,16.70,17.00,15.91,15.91,6415029
13-Dec-21,16.90,17.08,16.66,16.70,6790427
10-Dec-21,17.12,17.44,16.90,17.00,10995410
09-Dec-21,17.06,17.46,16.87,17.30,11033792
08-Dec-21,16.67,17.36,16.39,17.23,16463152
07-Dec-21,16.30,16.62,15.90,16.62,7240441
06-Dec-21,15.58,16.25,15.41,16.25,12526759
03-Dec-21,14.55,15.51,14.52,15.50,8796219
02-Dec-21,14.15,14.67,13.85,14.46,19618290
01-Dec-21,14.69,14.83,13.78,13.97,10929900
30-Nov-21,15.26,15.62,14.44,14.44,33125920
29-Nov-21,14.81,15.34,14.78,15.30,7867195
26-Nov-21,14.70,15.02,14.50,14.60,6149020
25-Nov-21,15.15,15.41,15.00,15.02,4713569
24-Nov-21,15.50,15.50,15.02,15.05,4314629
23-Nov-21,15.84,15.98,15.28,15.28,5012909
22-Nov-21,15.65,16.12,15.24,15.99,12523968
19-Nov-21,15.80,16.22,15.58,15.58,4974371
18-Nov-21,15.58,16.00,15.53,16.00,3122018
17-Nov-21,16.39,16.49,15.28,15.58,7748999
16-Nov-21,16.09,16.39,15.84,16.39,8317288
12-Nov-21,16.21,16.44,15.86,15.94,7234851
11-Nov-21,15.87,16.40,15.82,16.15,7914040
10-Nov-21,16.70,16.70,15.70,15.70,26642321
09-Nov-21,16.12,16.68,16.12,16.59,9908263
08-Nov-21,16.29,16.36,15.95,16.10,9869201
05-Nov-21,16.06,16.40,15.84,16.40,11659554
04-Nov-21,15.69,16.25,15.50,15.88,12316657
03-Nov-21,14.70,15.88,14.70,15.79,5407581
*exoneração de responsabilidade e termos de uso