Cotação atual, histórico e gráfico do papel: MELI34
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 | 0,81% | 0,54 | 67,19 | 66,45 | 65,82 | 67,50 | 34M | 9.755 |
| 30/11/2023 | 1,80% | 1,18 | 66,65 | 66,00 | 64,66 | 66,65 | 43M | 19.379 |
| 29/11/2023 | 1,17% | 0,76 | 65,47 | 65,05 | 64,70 | 65,88 | 43M | 40.205 |
| 28/11/2023 | 0,34% | 0,22 | 64,71 | 65,34 | 64,04 | 65,67 | 21M | 7.841 |
| 27/11/2023 | 2,59% | 1,63 | 64,49 | 62,99 | 62,59 | 65,67 | 58M | 15.118 |
| 24/11/2023 | 1,26% | 0,78 | 62,86 | 62,10 | 61,87 | 63,06 | 29M | 6.237 |
| 23/11/2023 | -0,81% | -0,51 | 62,08 | 62,59 | 61,44 | 62,80 | 7M | 5.504 |
| 22/11/2023 | 2,94% | 1,79 | 62,59 | 61,12 | 61,08 | 62,82 | 24M | 17.811 |
| 21/11/2023 | 2,60% | 1,54 | 60,80 | 59,69 | 59,63 | 61,32 | 41M | 5.877 |
| 20/11/2023 | 1,28% | 0,75 | 59,26 | 59,77 | 59,05 | 60,58 | 23M | 17.495 |
| 17/11/2023 | -1,98% | -1,18 | 58,51 | 59,83 | 58,51 | 60,50 | 40M | 12.163 |
|
|
| 16/11/2023 | 4,46% | 2,55 | 59,69 | 57,50 | 57,48 | 60,10 | 40M | 17.852 |
| 14/11/2023 | 1,44% | 0,81 | 57,14 | 56,64 | 56,37 | 59,44 | 63M | 19.330 |
| 13/11/2023 | 0,95% | 0,53 | 56,33 | 56,12 | 55,70 | 56,71 | 28M | 4.222 |
| 10/11/2023 | 0,76% | 0,42 | 55,80 | 55,38 | 54,75 | 56,30 | 28M | 8.009 |
| 09/11/2023 | -0,63% | -0,35 | 55,38 | 55,92 | 54,55 | 56,30 | 27M | 4.278 |
| 08/11/2023 | -0,98% | -0,55 | 55,73 | 56,28 | 55,35 | 56,46 | 19M | 5.000 |
| 07/11/2023 | 0,32% | 0,18 | 56,28 | 56,09 | 55,35 | 56,47 | 18M | 5.671 |
| 06/11/2023 | -0,66% | -0,37 | 56,10 | 56,47 | 55,20 | 56,95 | 26M | 8.453 |
| 03/11/2023 | 3,20% | 1,75 | 56,47 | 54,51 | 54,51 | 56,86 | 60M | 11.303 |
| 01/11/2023 | 4,47% | 2,34 | 54,72 | 52,39 | 50,90 | 55,71 | 59M | 11.561 |
| 31/10/2023 | 1,61% | 0,83 | 52,38 | 51,56 | 50,98 | 52,70 | 19M | 6.735 |
| 30/10/2023 | 2,55% | 1,28 | 51,55 | 50,74 | 50,43 | 52,13 | 52M | 22.053 |
| 27/10/2023 | 2,68% | 1,31 | 50,27 | 49,51 | 49,00 | 50,30 | 48M | 15.106 |
| 26/10/2023 | -1,55% | -0,77 | 48,96 | 49,43 | 48,45 | 50,00 | 42M | 6.814 |
| 25/10/2023 | -2,98% | -1,53 | 49,73 | 50,97 | 49,39 | 50,97 | 30M | 3.414 |
| 24/10/2023 | 3,51% | 1,74 | 51,26 | 49,59 | 49,59 | 51,26 | 23M | 4.510 |
| 23/10/2023 | 0,75% | 0,37 | 49,52 | 48,54 | 47,96 | 49,78 | 27M | 4.685 |
| 20/10/2023 | -0,51% | -0,25 | 49,15 | 49,52 | 48,15 | 49,78 | 47M | 16.064 |
| 19/10/2023 | -3,52% | -1,80 | 49,40 | 51,29 | 49,40 | 51,68 | 38M | 8.613 |
| 18/10/2023 | -0,83% | -0,43 | 51,20 | 51,79 | 50,66 | 52,11 | 30M | 22.147 |
| 17/10/2023 | 0,25% | 0,13 | 51,63 | 51,38 | 51,03 | 52,20 | 45M | 5.020 |
| 16/10/2023 | -0,16% | -0,08 | 51,50 | 51,95 | 51,43 | 52,54 | 16M | 4.859 |
| 13/10/2023 | -2,13% | -1,12 | 51,58 | 51,90 | 51,18 | 52,18 | 25M | 2.025 |
| 11/10/2023 | -0,96% | -0,51 | 52,70 | 53,00 | 52,03 | 53,77 | 79M | 4.788 |
| 10/10/2023 | 0,80% | 0,42 | 53,21 | 52,75 | 52,65 | 54,02 | 22M | 9.837 |
| 09/10/2023 | -0,92% | -0,49 | 52,79 | 52,69 | 52,01 | 53,16 | 18M | 8.398 |
| 06/10/2023 | 1,80% | 0,94 | 53,28 | 51,71 | 51,56 | 53,41 | 21M | 5.773 |
| 05/10/2023 | -1,32% | -0,70 | 52,34 | 53,03 | 51,69 | 53,03 | 25M | 10.959 |
| 04/10/2023 | 0,04% | 0,02 | 53,04 | 53,08 | 52,43 | 53,50 | 23M | 5.292 |
| 03/10/2023 | -0,26% | -0,14 | 53,02 | 53,27 | 52,10 | 53,35 | 80M | 8.573 |
| 02/10/2023 | -0,17% | -0,09 | 53,16 | 52,90 | 52,74 | 54,06 | 19M | 8.790 |
| 29/09/2023 | -0,50% | -0,27 | 53,25 | 53,75 | 52,78 | 54,42 | 29M | 4.679 |
| 28/09/2023 | 0,77% | 0,41 | 53,52 | 52,83 | 52,38 | 53,75 | 46M | 3.695 |
| 27/09/2023 | 0,82% | 0,43 | 53,11 | 53,00 | 52,84 | 53,91 | 44M | 27.458 |
| 26/09/2023 | -1,72% | -0,92 | 52,68 | 53,09 | 52,06 | 53,09 | 47M | 11.495 |
| 25/09/2023 | 2,11% | 1,11 | 53,60 | 52,30 | 52,15 | 53,73 | 58M | 14.162 |
| 22/09/2023 | -1,32% | -0,70 | 52,49 | 53,77 | 52,32 | 53,81 | 21M | 5.327 |
| 21/09/2023 | -1,81% | -0,98 | 53,19 | 53,72 | 52,89 | 53,77 | 21M | 3.448 |
| 20/09/2023 | -0,24% | -0,13 | 54,17 | 54,80 | 54,01 | 55,35 | 25M | 7.042 |
| 19/09/2023 | -3,31% | -1,86 | 54,30 | 56,11 | 53,60 | 56,11 | 77M | 5.663 |
| 18/09/2023 | -0,95% | -0,54 | 56,16 | 56,47 | 55,55 | 56,77 | 17M | 2.744 |
| 15/09/2023 | 0,91% | 0,51 | 56,70 | 56,02 | 55,75 | 56,90 | 39M | 4.448 |
| 14/09/2023 | -1,73% | -0,99 | 56,19 | 57,18 | 55,50 | 57,30 | 37M | 3.731 |
| 13/09/2023 | -1,41% | -0,82 | 57,18 | 57,72 | 56,11 | 57,72 | 36M | 19.992 |
| 12/09/2023 | -0,43% | -0,25 | 58,00 | 58,25 | 57,35 | 58,63 | 33M | 8.419 |
| 11/09/2023 | -1,69% | -1,00 | 58,25 | 59,25 | 57,71 | 59,52 | 55M | 5.080 |
| 08/09/2023 | 0,14% | 0,08 | 59,25 | 59,50 | 58,96 | 60,09 | 39M | 7.520 |
| 06/09/2023 | -0,60% | -0,36 | 59,17 | 59,54 | 58,58 | 59,66 | 62M | 18.854 |
| 05/09/2023 | 2,58% | 1,50 | 59,53 | 58,04 | 57,89 | 59,99 | 95M | 10.634 |
| 04/09/2023 | -0,38% | -0,22 | 58,03 | 58,39 | 56,83 | 58,99 | 10M | 6.158 |
| 01/09/2023 | 2,46% | 1,40 | 58,25 | 57,06 | 57,06 | 58,39 | 44M | 7.387 |
| 31/08/2023 | 3,76% | 2,06 | 56,85 | 54,79 | 54,62 | 57,22 | 60M | 6.796 |
| 30/08/2023 | 3,85% | 2,03 | 54,79 | 52,77 | 52,77 | 54,79 | 28M | 29.456 |
| 29/08/2023 | 3,90% | 1,98 | 52,76 | 50,80 | 50,80 | 53,63 | 43M | 6.618 |
| 28/08/2023 | 0,75% | 0,38 | 50,78 | 50,40 | 50,38 | 50,98 | 12M | 7.133 |
| 25/08/2023 | 1,82% | 0,90 | 50,40 | 49,55 | 49,10 | 50,70 | 21M | 22.822 |
| 24/08/2023 | -2,98% | -1,52 | 49,50 | 51,06 | 49,41 | 51,58 | 22M | 2.870 |
| 23/08/2023 | 0,12% | 0,06 | 51,02 | 50,89 | 50,76 | 51,94 | 32M | 10.120 |
| 22/08/2023 | 1,05% | 0,53 | 50,96 | 51,20 | 50,13 | 51,40 | 19M | 7.996 |
| 21/08/2023 | 1,80% | 0,89 | 50,43 | 49,71 | 49,71 | 51,17 | 47M | 6.188 |
| 18/08/2023 | -0,70% | -0,35 | 49,54 | 49,08 | 48,90 | 50,31 | 25M | 8.160 |
| 17/08/2023 | -3,37% | -1,74 | 49,89 | 52,03 | 49,83 | 52,41 | 48M | 15.188 |
| 16/08/2023 | -3,46% | -1,85 | 51,63 | 53,24 | 51,50 | 53,30 | 52M | 10.247 |
| 15/08/2023 | -0,11% | -0,06 | 53,48 | 53,50 | 52,94 | 53,75 | 59M | 14.106 |
| 14/08/2023 | -1,91% | -1,04 | 53,54 | 54,38 | 52,63 | 54,38 | 71M | 16.331 |
| 11/08/2023 | -2,36% | -1,32 | 54,58 | 55,05 | 54,47 | 55,80 | 27M | 7.321 |
| 10/08/2023 | 3,50% | 1,89 | 55,90 | 54,50 | 54,49 | 56,32 | 64M | 8.445 |
| 09/08/2023 | -0,50% | -0,27 | 54,01 | 54,50 | 53,79 | 54,95 | 96M | 10.251 |
| 08/08/2023 | -1,84% | -1,02 | 54,28 | 54,85 | 53,58 | 55,50 | 48M | 10.552 |
| 07/08/2023 | 5,47% | 2,87 | 55,30 | 53,15 | 52,80 | 55,91 | 93M | 11.541 |
| 04/08/2023 | -2,78% | -1,50 | 52,43 | 53,16 | 51,79 | 53,52 | 64M | 13.232 |
| 03/08/2023 | 10,17% | 4,98 | 53,93 | 49,89 | 49,46 | 53,93 | 218M | 18.027 |
| 02/08/2023 | 0,41% | 0,20 | 48,95 | 48,05 | 46,20 | 48,95 | 75M | 19.700 |
| 01/08/2023 | -0,29% | -0,14 | 48,75 | 48,71 | 47,91 | 49,36 | 45M | 22.423 |
| 31/07/2023 | 1,20% | 0,58 | 48,89 | 48,40 | 48,30 | 49,56 | 46M | 8.901 |
| 28/07/2023 | 3,60% | 1,68 | 48,31 | 46,67 | 46,60 | 48,40 | 38M | 6.375 |
| 27/07/2023 | -0,26% | -0,12 | 46,63 | 47,00 | 46,33 | 48,09 | 28M | 10.015 |
| 26/07/2023 | -0,47% | -0,22 | 46,75 | 46,80 | 46,21 | 46,94 | 37M | 7.833 |
| 25/07/2023 | -1,28% | -0,61 | 46,97 | 47,50 | 46,96 | 48,30 | 48M | 13.978 |
| 24/07/2023 | -2,82% | -1,38 | 47,58 | 48,90 | 46,57 | 49,00 | 44M | 6.520 |
| 21/07/2023 | 1,68% | 0,81 | 48,96 | 48,15 | 47,81 | 48,96 | 26M | 7.290 |
| 20/07/2023 | -1,67% | -0,82 | 48,15 | 48,64 | 47,77 | 48,75 | 39M | 6.681 |
| 19/07/2023 | 0,99% | 0,48 | 48,97 | 48,28 | 48,28 | 49,32 | 36M | 19.781 |
| 18/07/2023 | 2,65% | 1,25 | 48,49 | 47,24 | 46,93 | 48,49 | 35M | 5.688 |
| 17/07/2023 | 3,94% | 1,79 | 47,24 | 45,82 | 45,53 | 47,33 | 38M | 5.075 |
| 14/07/2023 | -1,20% | -0,55 | 45,45 | 46,01 | 45,10 | 46,01 | 22M | 3.115 |
| 13/07/2023 | -0,07% | -0,03 | 46,00 | 46,03 | 45,39 | 46,19 | 23M | 7.164 |
| 12/07/2023 | 1,84% | 0,83 | 46,03 | 45,42 | 45,25 | 46,20 | 30M | 6.053 |
| 11/07/2023 | 2,26% | 1,00 | 45,20 | 44,37 | 44,24 | 45,95 | 43M | 8.437 |
| 10/07/2023 | -5,66% | -2,65 | 44,20 | 46,22 | 43,36 | 46,22 | 130M | 14.946 |
| 07/07/2023 | -1,16% | -0,55 | 46,85 | 47,65 | 46,73 | 48,38 | 41M | 6.306 |
| 06/07/2023 | -6,16% | -3,11 | 47,40 | 49,60 | 46,89 | 49,89 | 50M | 4.373 |
| 05/07/2023 | 4,79% | 2,31 | 50,51 | 48,18 | 47,74 | 50,51 | 43M | 8.075 |
| 04/07/2023 | 1,35% | 0,64 | 48,20 | 47,11 | 47,11 | 48,48 | 9M | 4.357 |
| 03/07/2023 | -0,44% | -0,21 | 47,56 | 47,75 | 46,78 | 47,85 | 22M | 8.616 |
| 30/06/2023 | 0,67% | 0,32 | 47,77 | 47,72 | 47,18 | 48,56 | 27M | 7.395 |
| 29/06/2023 | -2,43% | -1,18 | 47,45 | 48,74 | 47,08 | 49,10 | 41M | 6.431 |
| 28/06/2023 | 4,24% | 1,98 | 48,63 | 46,63 | 46,63 | 48,77 | 26M | 2.071 |
| 27/06/2023 | 1,41% | 0,65 | 46,65 | 46,45 | 46,30 | 47,10 | 21M | 18.320 |
| 26/06/2023 | -6,05% | -2,96 | 46,00 | 48,96 | 45,95 | 49,25 | 66M | 7.727 |
| 23/06/2023 | -1,01% | -0,50 | 48,96 | 49,23 | 47,46 | 49,29 | 37M | 8.109 |
| 22/06/2023 | 2,32% | 1,12 | 49,46 | 48,05 | 47,72 | 49,46 | 20M | 4.029 |
| 21/06/2023 | 0,67% | 0,32 | 48,34 | 47,75 | 47,40 | 48,80 | 26M | 6.023 |
| 20/06/2023 | -1,60% | -0,78 | 48,02 | 47,64 | 47,25 | 49,35 | 38M | 7.843 |
| 19/06/2023 | 1,46% | 0,70 | 48,80 | 48,03 | 47,50 | 49,40 | 19M | 5.654 |
| 16/06/2023 | -1,43% | -0,70 | 48,10 | 49,17 | 48,00 | 49,59 | 26M | 10.610 |
| 15/06/2023 | 0,31% | 0,15 | 48,80 | 48,52 | 48,16 | 49,19 | 36M | 11.781 |
| 14/06/2023 | -1,30% | -0,64 | 48,65 | 49,12 | 48,31 | 49,29 | 42M | 11.821 |
| 13/06/2023 | -1,73% | -0,87 | 49,29 | 50,40 | 48,36 | 50,81 | 46M | 16.531 |
| 12/06/2023 | 2,03% | 1,00 | 50,16 | 49,16 | 48,68 | 50,30 | 38M | 7.118 |
| 09/06/2023 | -1,38% | -0,69 | 49,16 | 49,87 | 48,35 | 49,88 | 29M | 15.133 |
| 07/06/2023 | -2,92% | -1,50 | 49,85 | 51,80 | 49,34 | 51,80 | 56M | 13.190 |
| 06/06/2023 | -2,38% | -1,25 | 51,35 | 52,66 | 51,02 | 52,92 | 81M | 7.441 |
| 05/06/2023 | 0,31% | 0,16 | 52,60 | 52,10 | 51,65 | 53,00 | 23M | 3.534 |
| 02/06/2023 | 0,02% | 0,01 | 52,44 | 52,50 | 50,55 | 53,00 | 94M | 22.541 |
| 01/06/2023 | -1,08% | -0,57 | 52,43 | 52,30 | 51,84 | 53,46 | 25M | 5.675 |
| 31/05/2023 | 0,38% | 0,20 | 53,00 | 52,74 | 52,00 | 53,00 | 16M | 2.749 |
| 30/05/2023 | -2,04% | -1,10 | 52,80 | 54,70 | 52,34 | 55,00 | 15M | 3.332 |
| 29/05/2023 | -0,09% | -0,05 | 53,90 | 53,45 | 53,45 | 54,32 | 4M | 1.107 |
| 26/05/2023 | 2,72% | 1,43 | 53,95 | 52,54 | 52,39 | 54,00 | 16M | 3.343 |
| 25/05/2023 | -1,46% | -0,78 | 52,52 | 53,73 | 52,43 | 54,37 | 70M | 2.780 |
| 24/05/2023 | -0,91% | -0,49 | 53,30 | 53,20 | 51,94 | 53,40 | 31M | 12.766 |
| 23/05/2023 | - | - | 53,79 | 55,26 | 53,60 | 56,00 | 18M | 3.921 |
Date,Open,High,Low,Close,Volume
01-Dec-23,66.45,67.50,65.82,67.19,34342798
30-Nov-23,66.00,66.65,64.66,66.65,42936648
29-Nov-23,65.05,65.88,64.70,65.47,42787637
28-Nov-23,65.34,65.67,64.04,64.71,21189916
27-Nov-23,62.99,65.67,62.59,64.49,57936809
24-Nov-23,62.10,63.06,61.87,62.86,29254574
23-Nov-23,62.59,62.80,61.44,62.08,7248690
22-Nov-23,61.12,62.82,61.08,62.59,23970793
21-Nov-23,59.69,61.32,59.63,60.80,41004179
20-Nov-23,59.77,60.58,59.05,59.26,22738818
17-Nov-23,59.83,60.50,58.51,58.51,40246670
16-Nov-23,57.50,60.10,57.48,59.69,40099031
14-Nov-23,56.64,59.44,56.37,57.14,62682390
13-Nov-23,56.12,56.71,55.70,56.33,27620976
10-Nov-23,55.38,56.30,54.75,55.80,27798469
09-Nov-23,55.92,56.30,54.55,55.38,27251808
08-Nov-23,56.28,56.46,55.35,55.73,18764522
07-Nov-23,56.09,56.47,55.35,56.28,17964141
06-Nov-23,56.47,56.95,55.20,56.10,25888508
03-Nov-23,54.51,56.86,54.51,56.47,59589732
01-Nov-23,52.39,55.71,50.90,54.72,58533264
31-Oct-23,51.56,52.70,50.98,52.38,18792499
30-Oct-23,50.74,52.13,50.43,51.55,52049275
27-Oct-23,49.51,50.30,49.00,50.27,48246901
26-Oct-23,49.43,50.00,48.45,48.96,41937383
25-Oct-23,50.97,50.97,49.39,49.73,30100072
24-Oct-23,49.59,51.26,49.59,51.26,23073524
23-Oct-23,48.54,49.78,47.96,49.52,27021144
20-Oct-23,49.52,49.78,48.15,49.15,46710771
19-Oct-23,51.29,51.68,49.40,49.40,37831571
18-Oct-23,51.79,52.11,50.66,51.20,30175200
17-Oct-23,51.38,52.20,51.03,51.63,44722762
16-Oct-23,51.95,52.54,51.43,51.50,16065620
13-Oct-23,51.90,52.18,51.18,51.58,24714332
11-Oct-23,53.00,53.77,52.03,52.70,79432254
10-Oct-23,52.75,54.02,52.65,53.21,22112601
09-Oct-23,52.69,53.16,52.01,52.79,17508399
06-Oct-23,51.71,53.41,51.56,53.28,21088274
05-Oct-23,53.03,53.03,51.69,52.34,25475268
04-Oct-23,53.08,53.50,52.43,53.04,22734998
03-Oct-23,53.27,53.35,52.10,53.02,79572708
02-Oct-23,52.90,54.06,52.74,53.16,19008961
29-Sep-23,53.75,54.42,52.78,53.25,29122026
28-Sep-23,52.83,53.75,52.38,53.52,46365823
27-Sep-23,53.00,53.91,52.84,53.11,44391533
26-Sep-23,53.09,53.09,52.06,52.68,47330143
25-Sep-23,52.30,53.73,52.15,53.60,58177277
22-Sep-23,53.77,53.81,52.32,52.49,20690228
21-Sep-23,53.72,53.77,52.89,53.19,20888692
20-Sep-23,54.80,55.35,54.01,54.17,24937815
19-Sep-23,56.11,56.11,53.60,54.30,77247197
18-Sep-23,56.47,56.77,55.55,56.16,16804824
15-Sep-23,56.02,56.90,55.75,56.70,38969270
14-Sep-23,57.18,57.30,55.50,56.19,37287766
13-Sep-23,57.72,57.72,56.11,57.18,36000115
12-Sep-23,58.25,58.63,57.35,58.00,32744209
11-Sep-23,59.25,59.52,57.71,58.25,54527860
08-Sep-23,59.50,60.09,58.96,59.25,39056196
06-Sep-23,59.54,59.66,58.58,59.17,62173242
05-Sep-23,58.04,59.99,57.89,59.53,94862699
04-Sep-23,58.39,58.99,56.83,58.03,9979587
01-Sep-23,57.06,58.39,57.06,58.25,43593921
31-Aug-23,54.79,57.22,54.62,56.85,60367677
30-Aug-23,52.77,54.79,52.77,54.79,28345778
29-Aug-23,50.80,53.63,50.80,52.76,42602669
28-Aug-23,50.40,50.98,50.38,50.78,12012084
25-Aug-23,49.55,50.70,49.10,50.40,20528163
24-Aug-23,51.06,51.58,49.41,49.50,22191211
23-Aug-23,50.89,51.94,50.76,51.02,32391938
22-Aug-23,51.20,51.40,50.13,50.96,19177181
21-Aug-23,49.71,51.17,49.71,50.43,46914678
18-Aug-23,49.08,50.31,48.90,49.54,24742020
17-Aug-23,52.03,52.41,49.83,49.89,47544458
16-Aug-23,53.24,53.30,51.50,51.63,52397376
15-Aug-23,53.50,53.75,52.94,53.48,58767775
14-Aug-23,54.38,54.38,52.63,53.54,71407145
11-Aug-23,55.05,55.80,54.47,54.58,27199339
10-Aug-23,54.50,56.32,54.49,55.90,63677695
09-Aug-23,54.50,54.95,53.79,54.01,96240812
08-Aug-23,54.85,55.50,53.58,54.28,47547489
07-Aug-23,53.15,55.91,52.80,55.30,92598330
04-Aug-23,53.16,53.52,51.79,52.43,64003841
03-Aug-23,49.89,53.93,49.46,53.93,217596420
02-Aug-23,48.05,48.95,46.20,48.95,75086882
01-Aug-23,48.71,49.36,47.91,48.75,44639067
31-Jul-23,48.40,49.56,48.30,48.89,45532149
28-Jul-23,46.67,48.40,46.60,48.31,38440876
27-Jul-23,47.00,48.09,46.33,46.63,27824532
26-Jul-23,46.80,46.94,46.21,46.75,36913684
25-Jul-23,47.50,48.30,46.96,46.97,48470479
24-Jul-23,48.90,49.00,46.57,47.58,43864344
21-Jul-23,48.15,48.96,47.81,48.96,26236414
20-Jul-23,48.64,48.75,47.77,48.15,38893326
19-Jul-23,48.28,49.32,48.28,48.97,36182194
18-Jul-23,47.24,48.49,46.93,48.49,35222483
17-Jul-23,45.82,47.33,45.53,47.24,38126787
14-Jul-23,46.01,46.01,45.10,45.45,21785898
13-Jul-23,46.03,46.19,45.39,46.00,22911982
12-Jul-23,45.42,46.20,45.25,46.03,30388188
11-Jul-23,44.37,45.95,44.24,45.20,42637829
10-Jul-23,46.22,46.22,43.36,44.20,130479619
07-Jul-23,47.65,48.38,46.73,46.85,41048355
06-Jul-23,49.60,49.89,46.89,47.40,50476900
05-Jul-23,48.18,50.51,47.74,50.51,42830222
04-Jul-23,47.11,48.48,47.11,48.20,9483400
03-Jul-23,47.75,47.85,46.78,47.56,22343347
30-Jun-23,47.72,48.56,47.18,47.77,26747293
29-Jun-23,48.74,49.10,47.08,47.45,41335595
28-Jun-23,46.63,48.77,46.63,48.63,25909328
27-Jun-23,46.45,47.10,46.30,46.65,20841035
26-Jun-23,48.96,49.25,45.95,46.00,65739318
23-Jun-23,49.23,49.29,47.46,48.96,36508460
22-Jun-23,48.05,49.46,47.72,49.46,20189951
21-Jun-23,47.75,48.80,47.40,48.34,25642427
20-Jun-23,47.64,49.35,47.25,48.02,38482033
19-Jun-23,48.03,49.40,47.50,48.80,18902791
16-Jun-23,49.17,49.59,48.00,48.10,26023502
15-Jun-23,48.52,49.19,48.16,48.80,36473038
14-Jun-23,49.12,49.29,48.31,48.65,42412647
13-Jun-23,50.40,50.81,48.36,49.29,45943685
12-Jun-23,49.16,50.30,48.68,50.16,37837709
09-Jun-23,49.87,49.88,48.35,49.16,29077946
07-Jun-23,51.80,51.80,49.34,49.85,55723042
06-Jun-23,52.66,52.92,51.02,51.35,80891092
05-Jun-23,52.10,53.00,51.65,52.60,22847874
02-Jun-23,52.50,53.00,50.55,52.44,93672515
01-Jun-23,52.30,53.46,51.84,52.43,24726657
31-May-23,52.74,53.00,52.00,53.00,15964920
30-May-23,54.70,55.00,52.34,52.80,15344499
29-May-23,53.45,54.32,53.45,53.90,3835782
26-May-23,52.54,54.00,52.39,53.95,16084723
25-May-23,53.73,54.37,52.43,52.52,70191055
24-May-23,53.20,53.40,51.94,53.30,30702712
23-May-23,55.26,56.00,53.60,53.79,18362115
*exoneração de responsabilidade e termos de uso