Cotação atual, histórico e gráfico do papel: MOSC34
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 |
30/06/2022 | -1,93% | -2,43 | 123,24 | 125,67 | 121,90 | 125,76 | 79K | 264 |
29/06/2022 | -3,39% | -4,41 | 125,67 | 128,57 | 125,67 | 130,83 | 111K | 12 |
28/06/2022 | 2,14% | 2,72 | 130,08 | 129,58 | 129,33 | 132,73 | 89K | 19 |
27/06/2022 | 4,62% | 5,62 | 127,36 | 125,80 | 125,51 | 127,36 | 85K | 16 |
24/06/2022 | 2,52% | 2,99 | 121,74 | 118,68 | 118,68 | 125,00 | 252K | 29 |
23/06/2022 | -8,58% | -11,15 | 118,75 | 127,13 | 118,43 | 127,13 | 284K | 195 |
22/06/2022 | -2,35% | -3,12 | 129,90 | 129,49 | 129,00 | 130,68 | 113K | 23 |
21/06/2022 | 2,36% | 3,07 | 133,02 | 133,69 | 130,78 | 134,88 | 57K | 288 |
20/06/2022 | 0,16% | 0,21 | 129,95 | 129,80 | 129,49 | 129,95 | 14K | 4 |
17/06/2022 | -3,76% | -5,07 | 129,74 | 129,87 | 125,97 | 130,87 | 186K | 254 |
15/06/2022 | -0,14% | -0,19 | 134,81 | 134,55 | 133,83 | 137,50 | 94K | 270 |
|
14/06/2022 | 2,88% | 3,78 | 135,00 | 131,22 | 131,22 | 137,06 | 109K | 108 |
13/06/2022 | -1,88% | -2,52 | 131,22 | 129,46 | 129,45 | 133,58 | 80K | 120 |
10/06/2022 | -0,13% | -0,17 | 133,74 | 134,03 | 132,15 | 138,50 | 703K | 94 |
09/06/2022 | -3,77% | -5,25 | 133,91 | 136,95 | 131,65 | 137,33 | 591K | 46 |
08/06/2022 | 0,12% | 0,16 | 139,16 | 138,50 | 135,50 | 142,23 | 371K | 230 |
07/06/2022 | -3,14% | -4,50 | 139,00 | 143,50 | 136,00 | 144,49 | 765K | 478 |
06/06/2022 | 0,59% | 0,84 | 143,50 | 143,97 | 140,98 | 143,97 | 327K | 109 |
03/06/2022 | -1,75% | -2,54 | 142,66 | 143,57 | 140,94 | 143,57 | 166K | 178 |
02/06/2022 | 2,00% | 2,85 | 145,20 | 142,35 | 142,11 | 146,85 | 191K | 324 |
01/06/2022 | -4,46% | -6,65 | 142,35 | 145,98 | 139,00 | 145,98 | 6M | 423 |
31/05/2022 | 3,47% | 5,00 | 149,00 | 145,88 | 145,74 | 155,00 | 216K | 399 |
30/05/2022 | 1,98% | 2,80 | 144,00 | 138,72 | 138,72 | 144,00 | 25K | 2 |
27/05/2022 | 0,13% | 0,19 | 141,20 | 141,01 | 136,45 | 141,58 | 392K | 83 |
26/05/2022 | -2,40% | -3,47 | 141,01 | 142,79 | 139,00 | 143,17 | 172K | 18 |
25/05/2022 | 1,11% | 1,58 | 144,48 | 139,50 | 139,20 | 145,00 | 298K | 42 |
24/05/2022 | -2,81% | -4,13 | 142,90 | 143,85 | 139,70 | 143,85 | 240K | 33 |
23/05/2022 | 4,98% | 6,98 | 147,03 | 140,91 | 139,50 | 148,13 | 398K | 55 |
20/05/2022 | -8,19% | -12,49 | 140,05 | 154,97 | 137,80 | 154,97 | 613K | 50 |
19/05/2022 | -0,94% | -1,44 | 152,54 | 150,00 | 148,00 | 152,54 | 113K | 38 |
18/05/2022 | -4,48% | -7,22 | 153,98 | 165,00 | 153,38 | 165,00 | 140K | 32 |
17/05/2022 | 1,17% | 1,87 | 161,20 | 156,99 | 156,31 | 165,31 | 117K | 19 |
16/05/2022 | 1,32% | 2,07 | 159,33 | 157,10 | 157,10 | 165,00 | 227K | 47 |
13/05/2022 | 4,50% | 6,77 | 157,26 | 155,91 | 155,91 | 160,29 | 269K | 27 |
12/05/2022 | -0,15% | -0,22 | 150,49 | 147,25 | 146,43 | 152,40 | 372K | 38 |
11/05/2022 | 2,26% | 3,33 | 150,71 | 149,62 | 149,62 | 159,02 | 317K | 60 |
10/05/2022 | 2,63% | 3,78 | 147,38 | 148,33 | 144,32 | 154,42 | 5M | 181 |
09/05/2022 | -7,95% | -12,41 | 143,60 | 156,00 | 142,56 | 157,59 | 518K | 122 |
06/05/2022 | -3,20% | -5,15 | 156,01 | 159,95 | 156,01 | 162,11 | 244K | 100 |
05/05/2022 | -2,46% | -4,06 | 161,16 | 170,00 | 160,43 | 170,50 | 528K | 52 |
04/05/2022 | -1,74% | -2,93 | 165,22 | 170,68 | 161,46 | 172,00 | 819K | 53 |
03/05/2022 | 4,44% | 7,15 | 168,15 | 155,00 | 150,00 | 169,71 | 3M | 247 |
02/05/2022 | 6,39% | 9,67 | 161,00 | 154,34 | 154,00 | 161,00 | 568K | 229 |
29/04/2022 | -6,38% | -10,31 | 151,33 | 161,64 | 151,33 | 162,57 | 1M | 141 |
28/04/2022 | 0,46% | 0,74 | 161,64 | 163,50 | 160,00 | 163,50 | 803K | 148 |
27/04/2022 | 0,56% | 0,90 | 160,90 | 161,90 | 156,70 | 163,51 | 330K | 55 |
26/04/2022 | 5,26% | 7,99 | 160,00 | 157,21 | 154,87 | 161,94 | 818K | 86 |
25/04/2022 | -4,99% | -7,99 | 152,01 | 155,99 | 150,54 | 157,34 | 431K | 98 |
22/04/2022 | -8,93% | -15,69 | 160,00 | 162,70 | 158,55 | 167,25 | 925K | 219 |
20/04/2022 | -4,77% | -8,80 | 175,69 | 184,50 | 171,46 | 184,50 | 959K | 103 |
19/04/2022 | 1,37% | 2,49 | 184,49 | 182,15 | 178,20 | 184,49 | 645K | 206 |
18/04/2022 | 1,52% | 2,72 | 182,00 | 179,28 | 177,48 | 185,45 | 439K | 60 |
14/04/2022 | 1,84% | 3,24 | 179,28 | 174,31 | 174,31 | 181,93 | 337K | 87 |
13/04/2022 | -0,62% | -1,10 | 176,04 | 178,23 | 170,00 | 181,08 | 313K | 52 |
12/04/2022 | 2,65% | 4,57 | 177,14 | 173,00 | 168,35 | 177,14 | 200K | 57 |
11/04/2022 | -0,49% | -0,85 | 172,57 | 173,41 | 166,45 | 175,85 | 343K | 272 |
08/04/2022 | 1,68% | 2,86 | 173,42 | 170,56 | 170,56 | 177,47 | 505K | 145 |
07/04/2022 | 4,94% | 8,03 | 170,56 | 162,54 | 162,54 | 170,56 | 373K | 161 |
06/04/2022 | 3,48% | 5,46 | 162,53 | 162,88 | 161,84 | 168,94 | 566K | 178 |
05/04/2022 | 2,02% | 3,11 | 157,07 | 156,83 | 156,76 | 162,65 | 1M | 107 |
04/04/2022 | 0,36% | 0,55 | 153,96 | 154,58 | 150,80 | 154,85 | 368K | 181 |
01/04/2022 | -5,30% | -8,58 | 153,41 | 157,24 | 153,33 | 161,75 | 12M | 321 |
31/03/2022 | 3,89% | 6,06 | 161,99 | 153,28 | 153,28 | 161,99 | 560K | 515 |
30/03/2022 | 2,05% | 3,13 | 155,93 | 155,88 | 155,12 | 160,00 | 334K | 68 |
29/03/2022 | -5,71% | -9,25 | 152,80 | 148,61 | 143,00 | 153,59 | 1M | 273 |
28/03/2022 | -4,11% | -6,94 | 162,05 | 169,00 | 158,00 | 169,00 | 339K | 190 |
25/03/2022 | 2,36% | 3,89 | 168,99 | 165,10 | 164,89 | 169,65 | 485K | 75 |
24/03/2022 | 0,67% | 1,10 | 165,10 | 164,50 | 164,50 | 170,36 | 4M | 120 |
23/03/2022 | 1,90% | 3,06 | 164,00 | 169,00 | 161,82 | 169,53 | 347K | 95 |
22/03/2022 | -3,52% | -5,87 | 160,94 | 164,82 | 159,00 | 165,01 | 479K | 86 |
21/03/2022 | 7,52% | 11,66 | 166,81 | 160,00 | 159,53 | 170,00 | 427K | 110 |
18/03/2022 | 1,71% | 2,61 | 155,15 | 155,00 | 153,16 | 157,50 | 504K | 207 |
17/03/2022 | 4,20% | 6,15 | 152,54 | 149,29 | 149,25 | 153,54 | 6M | 82 |
16/03/2022 | -3,01% | -4,54 | 146,39 | 150,93 | 142,38 | 152,40 | 1M | 391 |
15/03/2022 | 1,88% | 2,78 | 150,93 | 149,28 | 142,29 | 150,93 | 675K | 193 |
14/03/2022 | -5,40% | -8,45 | 148,15 | 156,57 | 143,79 | 156,57 | 761K | 73 |
11/03/2022 | 0,06% | 0,10 | 156,60 | 156,50 | 150,29 | 160,42 | 2M | 165 |
10/03/2022 | 8,73% | 12,56 | 156,50 | 149,98 | 148,00 | 157,55 | 1M | 246 |
09/03/2022 | -1,80% | -2,64 | 143,94 | 143,04 | 133,50 | 144,61 | 607K | 233 |
08/03/2022 | -6,49% | -10,17 | 146,58 | 150,00 | 144,57 | 157,60 | 1M | 97 |
07/03/2022 | 0,81% | 1,26 | 156,75 | 154,00 | 149,71 | 163,44 | 13M | 461 |
04/03/2022 | 11,92% | 16,56 | 155,49 | 141,99 | 141,54 | 155,49 | 4M | 318 |
03/03/2022 | 1,66% | 2,27 | 138,93 | 141,01 | 136,00 | 142,22 | 586K | 253 |
02/03/2022 | 6,77% | 8,66 | 136,66 | 129,50 | 129,50 | 140,80 | 1M | 58 |
25/02/2022 | 11,06% | 12,75 | 128,00 | 118,56 | 118,32 | 128,64 | 855K | 383 |
24/02/2022 | 1,66% | 1,88 | 115,25 | 113,37 | 113,37 | 120,68 | 157K | 22 |
23/02/2022 | 2,04% | 2,27 | 113,37 | 105,99 | 105,99 | 114,19 | 573K | 46 |
22/02/2022 | -4,42% | -5,14 | 111,10 | 116,00 | 110,76 | 116,00 | 255K | 14 |
21/02/2022 | -0,34% | -0,40 | 116,24 | 116,81 | 116,24 | 116,81 | 42K | 3 |
18/02/2022 | -1,98% | -2,36 | 116,64 | 120,24 | 115,00 | 120,24 | 4M | 20 |
17/02/2022 | -1,56% | -1,88 | 119,00 | 120,06 | 119,00 | 120,06 | 125K | 12 |
16/02/2022 | 3,07% | 3,60 | 120,88 | 117,69 | 117,45 | 120,88 | 9M | 28 |
15/02/2022 | 1,98% | 2,28 | 117,28 | 114,48 | 114,48 | 118,40 | 228K | 13 |
14/02/2022 | -5,86% | -7,16 | 115,00 | 122,09 | 115,00 | 122,40 | 100K | 11 |
11/02/2022 | 1,35% | 1,63 | 122,16 | 120,72 | 118,61 | 122,16 | 4M | 50 |
10/02/2022 | 2,35% | 2,77 | 120,53 | 115,95 | 115,95 | 121,70 | 46K | 8 |
09/02/2022 | -0,11% | -0,13 | 117,76 | 119,89 | 117,24 | 119,89 | 88K | 11 |
08/02/2022 | 1,01% | 1,18 | 117,89 | 118,08 | 115,00 | 118,08 | 72K | 4 |
07/02/2022 | -0,52% | -0,61 | 116,71 | 116,67 | 115,50 | 117,84 | 363K | 31 |
04/02/2022 | 2,28% | 2,62 | 117,32 | 114,44 | 113,26 | 118,26 | 191K | 15 |
03/02/2022 | -1,55% | -1,80 | 114,70 | 113,10 | 113,10 | 115,32 | 312K | 7 |
02/02/2022 | 1,65% | 1,89 | 116,50 | 115,00 | 112,50 | 117,24 | 487K | 218 |
01/02/2022 | 8,43% | 8,91 | 114,61 | 105,80 | 105,80 | 114,61 | 8M | 22 |
31/01/2022 | -0,75% | -0,80 | 105,70 | 105,75 | 105,70 | 105,75 | 32K | 2 |
28/01/2022 | -0,43% | -0,46 | 106,50 | 105,50 | 105,50 | 106,50 | 42K | 2 |
27/01/2022 | -1,31% | -1,42 | 106,96 | 106,77 | 106,39 | 106,96 | 9K | 3 |
26/01/2022 | -1,51% | -1,66 | 108,38 | 110,80 | 108,38 | 111,01 | 22K | 8 |
25/01/2022 | 2,60% | 2,79 | 110,04 | 106,78 | 106,71 | 110,04 | 10K | 6 |
24/01/2022 | -0,05% | -0,05 | 107,25 | 103,91 | 103,91 | 107,25 | 38K | 5 |
21/01/2022 | -4,09% | -4,57 | 107,30 | 112,00 | 107,25 | 112,00 | 212K | 125 |
20/01/2022 | -2,72% | -3,13 | 111,87 | 115,00 | 111,02 | 115,00 | 165K | 117 |
19/01/2022 | -5,58% | -6,79 | 115,00 | 121,77 | 114,80 | 121,77 | 110K | 10 |
18/01/2022 | 0,82% | 0,99 | 121,79 | 120,80 | 119,40 | 121,79 | 864K | 19 |
17/01/2022 | 1,80% | 2,14 | 120,80 | 120,68 | 120,68 | 120,80 | 9K | 3 |
14/01/2022 | 2,43% | 2,81 | 118,66 | 121,20 | 117,45 | 121,20 | 169K | 100 |
13/01/2022 | 0,03% | 0,04 | 115,85 | 117,81 | 115,59 | 117,81 | 176K | 108 |
12/01/2022 | 3,64% | 4,07 | 115,81 | 113,23 | 113,23 | 118,13 | 23K | 6 |
11/01/2022 | -1,26% | -1,43 | 111,74 | 113,17 | 111,74 | 113,17 | 338 | 2 |
10/01/2022 | 1,04% | 1,17 | 113,17 | 112,80 | 112,31 | 113,36 | 130K | 113 |
07/01/2022 | -0,62% | -0,70 | 112,00 | 112,70 | 112,00 | 112,70 | 673 | 2 |
06/01/2022 | 1,44% | 1,60 | 112,70 | 109,41 | 109,41 | 112,70 | 44K | 4 |
05/01/2022 | -3,60% | -4,15 | 111,10 | 115,25 | 111,10 | 115,25 | 10K | 7 |
04/01/2022 | 1,29% | 1,47 | 115,25 | 116,49 | 114,60 | 116,87 | 1M | 31 |
03/01/2022 | 4,63% | 5,03 | 113,78 | 114,53 | 113,78 | 114,60 | 288K | 12 |
30/12/2021 | -4,56% | -5,19 | 108,75 | 113,94 | 108,75 | 113,94 | 1M | 23 |
29/12/2021 | 1,01% | 1,14 | 113,94 | 112,80 | 112,27 | 113,94 | 11K | 9 |
28/12/2021 | 1,11% | 1,24 | 112,80 | 112,76 | 112,12 | 112,80 | 2K | 6 |
27/12/2021 | 0,22% | 0,25 | 111,56 | 111,31 | 111,30 | 111,62 | 3K | 5 |
23/12/2021 | 1,33% | 1,46 | 111,31 | 118,53 | 110,92 | 118,53 | 566K | 17 |
22/12/2021 | 2,81% | 3,00 | 109,85 | 106,85 | 106,85 | 109,85 | 72K | 8 |
21/12/2021 | 6,50% | 6,52 | 106,85 | 103,30 | 103,30 | 107,42 | 4K | 9 |
20/12/2021 | -3,27% | -3,39 | 100,33 | 101,30 | 99,42 | 101,30 | 3K | 6 |
17/12/2021 | -0,99% | -1,04 | 103,72 | 104,76 | 103,41 | 104,76 | 5K | 6 |
16/12/2021 | - | - | 104,76 | 105,00 | 104,76 | 105,66 | 35K | 4 |
Date,Open,High,Low,Close,Volume
30-Jun-22,125.67,125.76,121.90,123.24,78779
29-Jun-22,128.57,130.83,125.67,125.67,110595
28-Jun-22,129.58,132.73,129.33,130.08,89472
27-Jun-22,125.80,127.36,125.51,127.36,84823
24-Jun-22,118.68,125.00,118.68,121.74,251911
23-Jun-22,127.13,127.13,118.43,118.75,283805
22-Jun-22,129.49,130.68,129.00,129.90,112761
21-Jun-22,133.69,134.88,130.78,133.02,57146
20-Jun-22,129.80,129.95,129.49,129.95,14157
17-Jun-22,129.87,130.87,125.97,129.74,186164
15-Jun-22,134.55,137.50,133.83,134.81,94151
14-Jun-22,131.22,137.06,131.22,135.00,108937
13-Jun-22,129.46,133.58,129.45,131.22,80490
10-Jun-22,134.03,138.50,132.15,133.74,703397
09-Jun-22,136.95,137.33,131.65,133.91,591003
08-Jun-22,138.50,142.23,135.50,139.16,371314
07-Jun-22,143.50,144.49,136.00,139.00,764659
06-Jun-22,143.97,143.97,140.98,143.50,327200
03-Jun-22,143.57,143.57,140.94,142.66,165705
02-Jun-22,142.35,146.85,142.11,145.20,191063
01-Jun-22,145.98,145.98,139.00,142.35,6300009
31-May-22,145.88,155.00,145.74,149.00,216299
30-May-22,138.72,144.00,138.72,144.00,25113
27-May-22,141.01,141.58,136.45,141.20,391697
26-May-22,142.79,143.17,139.00,141.01,172293
25-May-22,139.50,145.00,139.20,144.48,298324
24-May-22,143.85,143.85,139.70,142.90,239686
23-May-22,140.91,148.13,139.50,147.03,397502
20-May-22,154.97,154.97,137.80,140.05,613086
19-May-22,150.00,152.54,148.00,152.54,112840
18-May-22,165.00,165.00,153.38,153.98,139677
17-May-22,156.99,165.31,156.31,161.20,117242
16-May-22,157.10,165.00,157.10,159.33,227146
13-May-22,155.91,160.29,155.91,157.26,269113
12-May-22,147.25,152.40,146.43,150.49,371570
11-May-22,149.62,159.02,149.62,150.71,317070
10-May-22,148.33,154.42,144.32,147.38,4637905
09-May-22,156.00,157.59,142.56,143.60,518262
06-May-22,159.95,162.11,156.01,156.01,244415
05-May-22,170.00,170.50,160.43,161.16,528357
04-May-22,170.68,172.00,161.46,165.22,819209
03-May-22,155.00,169.71,150.00,168.15,2584763
02-May-22,154.34,161.00,154.00,161.00,567935
29-Apr-22,161.64,162.57,151.33,151.33,1300368
28-Apr-22,163.50,163.50,160.00,161.64,803101
27-Apr-22,161.90,163.51,156.70,160.90,330316
26-Apr-22,157.21,161.94,154.87,160.00,818138
25-Apr-22,155.99,157.34,150.54,152.01,430986
22-Apr-22,162.70,167.25,158.55,160.00,924940
20-Apr-22,184.50,184.50,171.46,175.69,958865
19-Apr-22,182.15,184.49,178.20,184.49,645260
18-Apr-22,179.28,185.45,177.48,182.00,438868
14-Apr-22,174.31,181.93,174.31,179.28,337338
13-Apr-22,178.23,181.08,170.00,176.04,312734
12-Apr-22,173.00,177.14,168.35,177.14,200183
11-Apr-22,173.41,175.85,166.45,172.57,342858
08-Apr-22,170.56,177.47,170.56,173.42,504904
07-Apr-22,162.54,170.56,162.54,170.56,372689
06-Apr-22,162.88,168.94,161.84,162.53,566319
05-Apr-22,156.83,162.65,156.76,157.07,1215926
04-Apr-22,154.58,154.85,150.80,153.96,367816
01-Apr-22,157.24,161.75,153.33,153.41,11755157
31-Mar-22,153.28,161.99,153.28,161.99,559726
30-Mar-22,155.88,160.00,155.12,155.93,334244
29-Mar-22,148.61,153.59,143.00,152.80,1131200
28-Mar-22,169.00,169.00,158.00,162.05,338663
25-Mar-22,165.10,169.65,164.89,168.99,484869
24-Mar-22,164.50,170.36,164.50,165.10,3878288
23-Mar-22,169.00,169.53,161.82,164.00,346827
22-Mar-22,164.82,165.01,159.00,160.94,479230
21-Mar-22,160.00,170.00,159.53,166.81,427053
18-Mar-22,155.00,157.50,153.16,155.15,504438
17-Mar-22,149.29,153.54,149.25,152.54,5852102
16-Mar-22,150.93,152.40,142.38,146.39,1407257
15-Mar-22,149.28,150.93,142.29,150.93,674639
14-Mar-22,156.57,156.57,143.79,148.15,760731
11-Mar-22,156.50,160.42,150.29,156.60,1635774
10-Mar-22,149.98,157.55,148.00,156.50,1163819
09-Mar-22,143.04,144.61,133.50,143.94,606501
08-Mar-22,150.00,157.60,144.57,146.58,1316626
07-Mar-22,154.00,163.44,149.71,156.75,12836207
04-Mar-22,141.99,155.49,141.54,155.49,3841942
03-Mar-22,141.01,142.22,136.00,138.93,585866
02-Mar-22,129.50,140.80,129.50,136.66,1314663
25-Feb-22,118.56,128.64,118.32,128.00,855318
24-Feb-22,113.37,120.68,113.37,115.25,156866
23-Feb-22,105.99,114.19,105.99,113.37,572505
22-Feb-22,116.00,116.00,110.76,111.10,254890
21-Feb-22,116.81,116.81,116.24,116.24,42434
18-Feb-22,120.24,120.24,115.00,116.64,3823681
17-Feb-22,120.06,120.06,119.00,119.00,124912
16-Feb-22,117.69,120.88,117.45,120.88,9192260
15-Feb-22,114.48,118.40,114.48,117.28,228279
14-Feb-22,122.09,122.40,115.00,115.00,99780
11-Feb-22,120.72,122.16,118.61,122.16,3923300
10-Feb-22,115.95,121.70,115.95,120.53,45555
09-Feb-22,119.89,119.89,117.24,117.76,87520
08-Feb-22,118.08,118.08,115.00,117.89,72128
07-Feb-22,116.67,117.84,115.50,116.71,362533
04-Feb-22,114.44,118.26,113.26,117.32,190799
03-Feb-22,113.10,115.32,113.10,114.70,311649
02-Feb-22,115.00,117.24,112.50,116.50,487348
01-Feb-22,105.80,114.61,105.80,114.61,8423522
31-Jan-22,105.75,105.75,105.70,105.70,31720
28-Jan-22,105.50,106.50,105.50,106.50,42400
27-Jan-22,106.77,106.96,106.39,106.96,9487
26-Jan-22,110.80,111.01,108.38,108.38,21529
25-Jan-22,106.78,110.04,106.71,110.04,10005
24-Jan-22,103.91,107.25,103.91,107.25,38156
21-Jan-22,112.00,112.00,107.25,107.30,212174
20-Jan-22,115.00,115.00,111.02,111.87,165376
19-Jan-22,121.77,121.77,114.80,115.00,109590
18-Jan-22,120.80,121.79,119.40,121.79,864138
17-Jan-22,120.68,120.80,120.68,120.80,8817
14-Jan-22,121.20,121.20,117.45,118.66,168578
13-Jan-22,117.81,117.81,115.59,115.85,176310
12-Jan-22,113.23,118.13,113.23,115.81,22709
11-Jan-22,113.17,113.17,111.74,111.74,338
10-Jan-22,112.80,113.36,112.31,113.17,129515
07-Jan-22,112.70,112.70,112.00,112.00,673
06-Jan-22,109.41,112.70,109.41,112.70,43989
05-Jan-22,115.25,115.25,111.10,111.10,10053
04-Jan-22,116.49,116.87,114.60,115.25,1396523
03-Jan-22,114.53,114.60,113.78,113.78,287814
30-Dec-21,113.94,113.94,108.75,108.75,1433426
29-Dec-21,112.80,113.94,112.27,113.94,10548
28-Dec-21,112.76,112.80,112.12,112.80,2021
27-Dec-21,111.31,111.62,111.30,111.56,2783
23-Dec-21,118.53,118.53,110.92,111.31,566410
22-Dec-21,106.85,109.85,106.85,109.85,71907
21-Dec-21,103.30,107.42,103.30,106.85,4482
20-Dec-21,101.30,101.30,99.42,100.33,3405
17-Dec-21,104.76,104.76,103.41,103.72,4979
16-Dec-21,105.00,105.66,104.76,104.76,34878
*exoneração de responsabilidade e termos de uso