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 |
01/12/2023 | 2,05% | 0,60 | 29,91 | 29,02 | 27,57 | 30,00 | 17K | 36 |
30/11/2023 | -0,54% | -0,16 | 29,31 | 29,35 | 29,30 | 29,37 | 13K | 75 |
29/11/2023 | 0,55% | 0,16 | 29,47 | 29,75 | 29,47 | 29,76 | 25K | 10 |
28/11/2023 | 0,83% | 0,24 | 29,31 | 29,23 | 29,20 | 29,40 | 12K | 6 |
24/11/2023 | -0,55% | -0,16 | 29,07 | 29,61 | 29,07 | 29,61 | 734 | 2 |
22/11/2023 | 0,00% | 0,00 | 29,23 | 29,23 | 29,23 | 29,23 | 1K | 1 |
20/11/2023 | -0,92% | -0,27 | 29,23 | 29,21 | 29,21 | 29,30 | 3K | 4 |
17/11/2023 | -0,81% | -0,24 | 29,50 | 29,23 | 29,23 | 29,50 | 6K | 3 |
16/11/2023 | 1,54% | 0,45 | 29,74 | 29,64 | 29,46 | 30,10 | 18K | 16 |
14/11/2023 | 3,87% | 1,09 | 29,29 | 28,50 | 28,50 | 29,35 | 41K | 9 |
13/11/2023 | 2,40% | 0,66 | 28,20 | 27,24 | 27,24 | 28,30 | 40K | 8 |
|
10/11/2023 | 2,00% | 0,54 | 27,54 | 27,20 | 27,20 | 27,54 | 19K | 4 |
09/11/2023 | -0,95% | -0,26 | 27,00 | 27,35 | 27,00 | 28,22 | 71K | 13 |
08/11/2023 | 4,48% | 1,17 | 27,26 | 26,09 | 25,91 | 27,32 | 45K | 15 |
07/11/2023 | -1,55% | -0,41 | 26,09 | 26,50 | 25,75 | 26,50 | 17K | 15 |
06/11/2023 | -2,68% | -0,73 | 26,50 | 27,15 | 26,50 | 27,15 | 10K | 9 |
03/11/2023 | 1,99% | 0,53 | 27,23 | 26,70 | 26,56 | 27,26 | 9K | 13 |
01/11/2023 | -1,95% | -0,53 | 26,70 | 27,50 | 26,70 | 27,76 | 11K | 10 |
31/10/2023 | -3,54% | -1,00 | 27,23 | 27,49 | 27,23 | 27,49 | 219 | 3 |
30/10/2023 | 2,65% | 0,73 | 28,23 | 27,51 | 27,51 | 28,23 | 17K | 2 |
27/10/2023 | -1,54% | -0,43 | 27,50 | 27,75 | 27,19 | 27,75 | 11K | 5 |
26/10/2023 | 0,65% | 0,18 | 27,93 | 27,75 | 27,75 | 27,93 | 1K | 2 |
25/10/2023 | -2,39% | -0,68 | 27,75 | 28,00 | 27,75 | 28,00 | 529 | 5 |
24/10/2023 | 0,82% | 0,23 | 28,43 | 28,20 | 28,20 | 28,78 | 990 | 8 |
23/10/2023 | -8,32% | -2,56 | 28,20 | 28,84 | 28,17 | 28,84 | 40K | 19 |
19/10/2023 | -0,39% | -0,12 | 30,76 | 30,91 | 30,76 | 31,04 | 26K | 4 |
18/10/2023 | -0,96% | -0,30 | 30,88 | 31,12 | 30,88 | 31,12 | 588 | 3 |
17/10/2023 | 1,53% | 0,47 | 31,18 | 31,14 | 31,14 | 31,18 | 249 | 2 |
16/10/2023 | -0,23% | -0,07 | 30,71 | 31,01 | 30,71 | 31,01 | 2K | 4 |
13/10/2023 | 2,60% | 0,78 | 30,78 | 30,80 | 30,78 | 30,80 | 92 | 3 |
11/10/2023 | -2,82% | -0,87 | 30,00 | 30,87 | 30,00 | 30,87 | 45K | 10 |
10/10/2023 | 0,72% | 0,22 | 30,87 | 31,27 | 30,74 | 31,27 | 6K | 8 |
09/10/2023 | 5,36% | 1,56 | 30,65 | 30,24 | 30,21 | 30,73 | 70K | 10 |
06/10/2023 | -0,55% | -0,16 | 29,09 | 29,84 | 29,05 | 29,84 | 4K | 6 |
05/10/2023 | 2,09% | 0,60 | 29,25 | 29,32 | 29,21 | 29,47 | 22K | 6 |
04/10/2023 | -1,85% | -0,54 | 28,65 | 29,19 | 28,65 | 29,19 | 17K | 8 |
03/10/2023 | -1,02% | -0,30 | 29,19 | 29,24 | 29,12 | 29,39 | 4K | 4 |
02/10/2023 | 0,10% | 0,03 | 29,49 | 30,10 | 29,49 | 30,10 | 22K | 6 |
27/09/2023 | 0,55% | 0,16 | 29,46 | 29,77 | 29,46 | 30,00 | 74K | 4 |
26/09/2023 | -1,11% | -0,33 | 29,30 | 29,75 | 29,30 | 29,75 | 2K | 4 |
25/09/2023 | -0,10% | -0,03 | 29,63 | 29,66 | 29,50 | 29,80 | 7K | 9 |
22/09/2023 | -0,90% | -0,27 | 29,66 | 29,70 | 29,49 | 29,70 | 355 | 5 |
21/09/2023 | -0,99% | -0,30 | 29,93 | 30,23 | 29,93 | 30,23 | 1K | 4 |
20/09/2023 | -5,32% | -1,70 | 30,23 | 32,00 | 30,09 | 32,78 | 157K | 56 |
19/09/2023 | 3,23% | 1,00 | 31,93 | 31,59 | 31,44 | 31,93 | 1K | 4 |
18/09/2023 | -1,09% | -0,34 | 30,93 | 31,22 | 30,67 | 31,22 | 2K | 5 |
15/09/2023 | -0,89% | -0,28 | 31,27 | 31,55 | 31,27 | 31,93 | 4K | 97 |
14/09/2023 | 3,71% | 1,13 | 31,55 | 31,24 | 31,24 | 31,55 | 4K | 8 |
13/09/2023 | -1,65% | -0,51 | 30,42 | 30,50 | 30,42 | 30,60 | 1K | 6 |
12/09/2023 | 1,31% | 0,40 | 30,93 | 30,77 | 30,77 | 30,93 | 1K | 5 |
11/09/2023 | -2,24% | -0,70 | 30,53 | 31,86 | 30,53 | 31,86 | 810 | 7 |
08/09/2023 | -1,05% | -0,33 | 31,23 | 31,13 | 31,01 | 31,25 | 1K | 4 |
06/09/2023 | -3,99% | -1,31 | 31,56 | 32,86 | 31,29 | 32,86 | 11K | 223 |
05/09/2023 | 0,64% | 0,21 | 32,87 | 32,87 | 32,87 | 32,87 | 9K | 4 |
04/09/2023 | 0,00% | 0,00 | 32,66 | 32,66 | 32,66 | 32,66 | 653 | 1 |
01/09/2023 | 0,68% | 0,22 | 32,66 | 33,36 | 32,20 | 33,36 | 32K | 7 |
31/08/2023 | 3,02% | 0,95 | 32,44 | 31,75 | 31,51 | 32,45 | 24K | 10 |
30/08/2023 | 0,54% | 0,17 | 31,49 | 31,49 | 31,49 | 31,49 | 188 | 1 |
29/08/2023 | 0,00% | 0,00 | 31,32 | 31,48 | 31,32 | 31,48 | 2K | 2 |
28/08/2023 | -1,82% | -0,58 | 31,32 | 31,90 | 31,27 | 32,10 | 35K | 9 |
25/08/2023 | 2,80% | 0,87 | 31,90 | 31,58 | 31,58 | 31,90 | 3K | 8 |
24/08/2023 | 0,13% | 0,04 | 31,03 | 30,80 | 30,58 | 31,03 | 19K | 4 |
23/08/2023 | -5,69% | -1,87 | 30,99 | 31,85 | 30,89 | 31,85 | 12K | 18 |
21/08/2023 | 0,58% | 0,19 | 32,86 | 32,95 | 32,69 | 33,00 | 6K | 8 |
18/08/2023 | -0,31% | -0,10 | 32,67 | 32,75 | 32,48 | 32,75 | 23K | 7 |
17/08/2023 | 0,37% | 0,12 | 32,77 | 32,61 | 32,61 | 32,77 | 123K | 4 |
16/08/2023 | 0,40% | 0,13 | 32,65 | 32,65 | 32,65 | 32,65 | 130 | 1 |
15/08/2023 | -3,16% | -1,06 | 32,52 | 33,57 | 32,47 | 33,57 | 22K | 18 |
14/08/2023 | -1,70% | -0,58 | 33,58 | 33,50 | 33,34 | 33,58 | 105K | 10 |
11/08/2023 | 0,47% | 0,16 | 34,16 | 34,27 | 34,16 | 34,27 | 3K | 4 |
10/08/2023 | -1,79% | -0,62 | 34,00 | 34,00 | 34,00 | 34,00 | 34 | 1 |
09/08/2023 | 2,03% | 0,69 | 34,62 | 33,93 | 33,92 | 34,83 | 7K | 11 |
08/08/2023 | -1,74% | -0,60 | 33,93 | 35,00 | 33,59 | 35,00 | 21K | 10 |
07/08/2023 | 3,32% | 1,11 | 34,53 | 34,00 | 34,00 | 34,54 | 34K | 9 |
04/08/2023 | 0,60% | 0,20 | 33,42 | 33,12 | 33,00 | 34,00 | 129K | 13 |
03/08/2023 | 0,82% | 0,27 | 33,22 | 33,00 | 32,84 | 33,22 | 30K | 5 |
02/08/2023 | 2,87% | 0,92 | 32,95 | 32,49 | 32,49 | 33,35 | 174K | 8 |
01/08/2023 | -0,34% | -0,11 | 32,03 | 32,14 | 32,03 | 32,52 | 16K | 13 |
31/07/2023 | 1,71% | 0,54 | 32,14 | 31,98 | 31,94 | 32,25 | 17K | 42 |
28/07/2023 | -0,88% | -0,28 | 31,60 | 31,74 | 31,55 | 31,74 | 5K | 4 |
27/07/2023 | -0,03% | -0,01 | 31,88 | 32,00 | 31,88 | 32,06 | 52K | 11 |
26/07/2023 | 0,28% | 0,09 | 31,89 | 32,00 | 31,86 | 32,07 | 14K | 11 |
25/07/2023 | 2,19% | 0,68 | 31,80 | 31,50 | 31,22 | 31,80 | 76K | 6 |
24/07/2023 | 1,37% | 0,42 | 31,12 | 31,00 | 31,00 | 31,40 | 12K | 9 |
21/07/2023 | -0,16% | -0,05 | 30,70 | 30,80 | 30,42 | 30,80 | 3K | 6 |
20/07/2023 | 1,15% | 0,35 | 30,75 | 30,54 | 30,51 | 30,79 | 3K | 11 |
19/07/2023 | 1,43% | 0,43 | 30,40 | 30,29 | 30,12 | 30,50 | 16K | 24 |
18/07/2023 | 3,56% | 1,03 | 29,97 | 29,30 | 29,30 | 30,42 | 56K | 24 |
17/07/2023 | 1,54% | 0,44 | 28,94 | 28,20 | 28,20 | 28,94 | 339 | 2 |
14/07/2023 | -1,76% | -0,51 | 28,50 | 28,50 | 28,40 | 28,63 | 8K | 16 |
13/07/2023 | 0,42% | 0,12 | 29,01 | 28,74 | 28,74 | 29,12 | 838 | 4 |
12/07/2023 | -2,73% | -0,81 | 28,89 | 30,30 | 28,87 | 30,30 | 17K | 25 |
11/07/2023 | 1,78% | 0,52 | 29,70 | 29,03 | 29,03 | 29,70 | 148K | 6 |
10/07/2023 | -1,65% | -0,49 | 29,18 | 30,27 | 29,18 | 30,27 | 298K | 55 |
07/07/2023 | 5,70% | 1,60 | 29,67 | 28,76 | 28,76 | 30,02 | 92K | 22 |
06/07/2023 | -1,34% | -0,38 | 28,07 | 28,45 | 27,63 | 28,45 | 11K | 7 |
05/07/2023 | -1,90% | -0,55 | 28,45 | 28,57 | 28,37 | 28,79 | 49K | 18 |
04/07/2023 | 0,35% | 0,10 | 29,00 | 28,90 | 28,53 | 29,00 | 8K | 8 |
03/07/2023 | 3,10% | 0,87 | 28,90 | 28,03 | 27,48 | 28,90 | 19K | 276 |
30/06/2023 | 0,54% | 0,15 | 28,03 | 27,97 | 27,97 | 28,41 | 373K | 14 |
29/06/2023 | 1,34% | 0,37 | 27,88 | 27,51 | 27,51 | 27,88 | 29K | 8 |
28/06/2023 | 0,59% | 0,16 | 27,51 | 27,98 | 27,51 | 27,98 | 36K | 4 |
27/06/2023 | 0,04% | 0,01 | 27,35 | 27,06 | 26,80 | 27,36 | 57K | 11 |
26/06/2023 | 0,00% | 0,00 | 27,34 | 27,49 | 27,33 | 27,49 | 164 | 5 |
23/06/2023 | -1,65% | -0,46 | 27,34 | 27,52 | 27,15 | 27,52 | 31K | 11 |
22/06/2023 | -1,59% | -0,45 | 27,80 | 28,25 | 27,61 | 28,25 | 19K | 15 |
21/06/2023 | 1,80% | 0,50 | 28,25 | 28,01 | 27,91 | 28,28 | 57K | 8 |
20/06/2023 | -1,94% | -0,55 | 27,75 | 28,10 | 27,40 | 28,10 | 49K | 15 |
19/06/2023 | -1,74% | -0,50 | 28,30 | 29,00 | 28,15 | 29,00 | 4K | 8 |
16/06/2023 | 1,34% | 0,38 | 28,80 | 28,28 | 28,28 | 28,80 | 174K | 10 |
15/06/2023 | 1,83% | 0,51 | 28,42 | 28,58 | 28,32 | 28,58 | 1M | 68 |
14/06/2023 | -5,61% | -1,66 | 27,91 | 29,57 | 27,89 | 29,57 | 932K | 90 |
13/06/2023 | 2,32% | 0,67 | 29,57 | 29,09 | 28,99 | 29,57 | 451K | 16 |
12/06/2023 | 1,69% | 0,48 | 28,90 | 28,74 | 28,25 | 28,99 | 781K | 26 |
09/06/2023 | -4,28% | -1,27 | 28,42 | 29,00 | 28,34 | 29,00 | 347K | 35 |
07/06/2023 | 5,32% | 1,50 | 29,69 | 28,56 | 28,56 | 29,72 | 65K | 18 |
06/06/2023 | 2,92% | 0,80 | 28,19 | 26,50 | 26,50 | 28,32 | 45K | 17 |
05/06/2023 | 0,40% | 0,11 | 27,39 | 27,64 | 27,16 | 27,67 | 30K | 17 |
02/06/2023 | 3,65% | 0,96 | 27,28 | 26,85 | 26,70 | 27,65 | 291K | 32 |
01/06/2023 | -4,22% | -1,16 | 26,32 | 27,20 | 26,32 | 27,20 | 114K | 25 |
31/05/2023 | -1,75% | -0,49 | 27,48 | 27,85 | 27,18 | 27,85 | 92K | 43 |
30/05/2023 | -0,11% | -0,03 | 27,97 | 28,00 | 27,62 | 28,00 | 16K | 15 |
29/05/2023 | -0,07% | -0,02 | 28,00 | 28,02 | 28,00 | 28,02 | 3K | 2 |
26/05/2023 | -2,23% | -0,64 | 28,02 | 28,59 | 28,02 | 28,61 | 67K | 19 |
25/05/2023 | -1,17% | -0,34 | 28,66 | 29,00 | 28,50 | 29,00 | 118K | 11 |
24/05/2023 | -1,73% | -0,51 | 29,00 | 29,45 | 28,97 | 29,45 | 2K | 12 |
23/05/2023 | -1,44% | -0,43 | 29,51 | 29,50 | 29,45 | 29,55 | 14K | 7 |
22/05/2023 | 0,57% | 0,17 | 29,94 | 29,33 | 29,33 | 29,94 | 282K | 12 |
19/05/2023 | 1,47% | 0,43 | 29,77 | 29,60 | 29,60 | 30,25 | 2K | 6 |
18/05/2023 | 1,91% | 0,55 | 29,34 | 29,10 | 29,00 | 29,55 | 11K | 8 |
17/05/2023 | -1,07% | -0,31 | 28,79 | 29,68 | 28,50 | 29,68 | 157K | 27 |
16/05/2023 | -1,69% | -0,50 | 29,10 | 29,40 | 29,10 | 29,44 | 3K | 9 |
15/05/2023 | 2,60% | 0,75 | 29,60 | 29,16 | 29,16 | 29,87 | 5K | 11 |
12/05/2023 | - | - | 28,85 | 29,58 | 28,63 | 29,58 | 14K | 14 |
Date,Open,High,Low,Close,Volume
01-Dec-23,29.02,30.00,27.57,29.91,16534
30-Nov-23,29.35,29.37,29.30,29.31,13203
29-Nov-23,29.75,29.76,29.47,29.47,24597
28-Nov-23,29.23,29.40,29.20,29.31,11957
24-Nov-23,29.61,29.61,29.07,29.07,734
22-Nov-23,29.23,29.23,29.23,29.23,1461
20-Nov-23,29.21,29.30,29.21,29.23,3304
17-Nov-23,29.23,29.50,29.23,29.50,5916
16-Nov-23,29.64,30.10,29.46,29.74,18358
14-Nov-23,28.50,29.35,28.50,29.29,41470
13-Nov-23,27.24,28.30,27.24,28.20,39926
10-Nov-23,27.20,27.54,27.20,27.54,19079
09-Nov-23,27.35,28.22,27.00,27.00,70577
08-Nov-23,26.09,27.32,25.91,27.26,45106
07-Nov-23,26.50,26.50,25.75,26.09,17024
06-Nov-23,27.15,27.15,26.50,26.50,9794
03-Nov-23,26.70,27.26,26.56,27.23,8768
01-Nov-23,27.50,27.76,26.70,26.70,11111
31-Oct-23,27.49,27.49,27.23,27.23,219
30-Oct-23,27.51,28.23,27.51,28.23,16641
27-Oct-23,27.75,27.75,27.19,27.50,11490
26-Oct-23,27.75,27.93,27.75,27.93,1005
25-Oct-23,28.00,28.00,27.75,27.75,529
24-Oct-23,28.20,28.78,28.20,28.43,990
23-Oct-23,28.84,28.84,28.17,28.20,40350
19-Oct-23,30.91,31.04,30.76,30.76,25995
18-Oct-23,31.12,31.12,30.88,30.88,588
17-Oct-23,31.14,31.18,31.14,31.18,249
16-Oct-23,31.01,31.01,30.71,30.71,1887
13-Oct-23,30.80,30.80,30.78,30.78,92
11-Oct-23,30.87,30.87,30.00,30.00,44581
10-Oct-23,31.27,31.27,30.74,30.87,5850
09-Oct-23,30.24,30.73,30.21,30.65,70315
06-Oct-23,29.84,29.84,29.05,29.09,3809
05-Oct-23,29.32,29.47,29.21,29.25,21863
04-Oct-23,29.19,29.19,28.65,28.65,17026
03-Oct-23,29.24,29.39,29.12,29.19,3647
02-Oct-23,30.10,30.10,29.49,29.49,22402
27-Sep-23,29.77,30.00,29.46,29.46,74060
26-Sep-23,29.75,29.75,29.30,29.30,2223
25-Sep-23,29.66,29.80,29.50,29.63,7323
22-Sep-23,29.70,29.70,29.49,29.66,355
21-Sep-23,30.23,30.23,29.93,29.93,1138
20-Sep-23,32.00,32.78,30.09,30.23,157334
19-Sep-23,31.59,31.93,31.44,31.93,1296
18-Sep-23,31.22,31.22,30.67,30.93,2095
15-Sep-23,31.55,31.93,31.27,31.27,4006
14-Sep-23,31.24,31.55,31.24,31.55,3547
13-Sep-23,30.50,30.60,30.42,30.42,1068
12-Sep-23,30.77,30.93,30.77,30.93,1479
11-Sep-23,31.86,31.86,30.53,30.53,810
08-Sep-23,31.13,31.25,31.01,31.23,1397
06-Sep-23,32.86,32.86,31.29,31.56,10593
05-Sep-23,32.87,32.87,32.87,32.87,8546
04-Sep-23,32.66,32.66,32.66,32.66,653
01-Sep-23,33.36,33.36,32.20,32.66,32237
31-Aug-23,31.75,32.45,31.51,32.44,23525
30-Aug-23,31.49,31.49,31.49,31.49,188
29-Aug-23,31.48,31.48,31.32,31.32,1910
28-Aug-23,31.90,32.10,31.27,31.32,35216
25-Aug-23,31.58,31.90,31.58,31.90,2696
24-Aug-23,30.80,31.03,30.58,31.03,18588
23-Aug-23,31.85,31.85,30.89,30.99,11847
21-Aug-23,32.95,33.00,32.69,32.86,6375
18-Aug-23,32.75,32.75,32.48,32.67,23259
17-Aug-23,32.61,32.77,32.61,32.77,123250
16-Aug-23,32.65,32.65,32.65,32.65,130
15-Aug-23,33.57,33.57,32.47,32.52,22114
14-Aug-23,33.50,33.58,33.34,33.58,104901
11-Aug-23,34.27,34.27,34.16,34.16,3006
10-Aug-23,34.00,34.00,34.00,34.00,34
09-Aug-23,33.93,34.83,33.92,34.62,7397
08-Aug-23,35.00,35.00,33.59,33.93,20602
07-Aug-23,34.00,34.54,34.00,34.53,33992
04-Aug-23,33.12,34.00,33.00,33.42,129291
03-Aug-23,33.00,33.22,32.84,33.22,30160
02-Aug-23,32.49,33.35,32.49,32.95,174344
01-Aug-23,32.14,32.52,32.03,32.03,16020
31-Jul-23,31.98,32.25,31.94,32.14,16917
28-Jul-23,31.74,31.74,31.55,31.60,4993
27-Jul-23,32.00,32.06,31.88,31.88,52364
26-Jul-23,32.00,32.07,31.86,31.89,14099
25-Jul-23,31.50,31.80,31.22,31.80,76319
24-Jul-23,31.00,31.40,31.00,31.12,12015
21-Jul-23,30.80,30.80,30.42,30.70,3033
20-Jul-23,30.54,30.79,30.51,30.75,3382
19-Jul-23,30.29,30.50,30.12,30.40,16463
18-Jul-23,29.30,30.42,29.30,29.97,55914
17-Jul-23,28.20,28.94,28.20,28.94,339
14-Jul-23,28.50,28.63,28.40,28.50,8143
13-Jul-23,28.74,29.12,28.74,29.01,838
12-Jul-23,30.30,30.30,28.87,28.89,17307
11-Jul-23,29.03,29.70,29.03,29.70,147974
10-Jul-23,30.27,30.27,29.18,29.18,297733
07-Jul-23,28.76,30.02,28.76,29.67,91841
06-Jul-23,28.45,28.45,27.63,28.07,10961
05-Jul-23,28.57,28.79,28.37,28.45,49401
04-Jul-23,28.90,29.00,28.53,29.00,7928
03-Jul-23,28.03,28.90,27.48,28.90,19023
30-Jun-23,27.97,28.41,27.97,28.03,372786
29-Jun-23,27.51,27.88,27.51,27.88,28877
28-Jun-23,27.98,27.98,27.51,27.51,36088
27-Jun-23,27.06,27.36,26.80,27.35,57462
26-Jun-23,27.49,27.49,27.33,27.34,164
23-Jun-23,27.52,27.52,27.15,27.34,31441
22-Jun-23,28.25,28.25,27.61,27.80,19315
21-Jun-23,28.01,28.28,27.91,28.25,56892
20-Jun-23,28.10,28.10,27.40,27.75,49191
19-Jun-23,29.00,29.00,28.15,28.30,4029
16-Jun-23,28.28,28.80,28.28,28.80,174465
15-Jun-23,28.58,28.58,28.32,28.42,1492540
14-Jun-23,29.57,29.57,27.89,27.91,932369
13-Jun-23,29.09,29.57,28.99,29.57,450596
12-Jun-23,28.74,28.99,28.25,28.90,780773
09-Jun-23,29.00,29.00,28.34,28.42,347256
07-Jun-23,28.56,29.72,28.56,29.69,65274
06-Jun-23,26.50,28.32,26.50,28.19,44783
05-Jun-23,27.64,27.67,27.16,27.39,30113
02-Jun-23,26.85,27.65,26.70,27.28,290910
01-Jun-23,27.20,27.20,26.32,26.32,113974
31-May-23,27.85,27.85,27.18,27.48,91561
30-May-23,28.00,28.00,27.62,27.97,15786
29-May-23,28.02,28.02,28.00,28.00,2604
26-May-23,28.59,28.61,28.02,28.02,66906
25-May-23,29.00,29.00,28.50,28.66,117850
24-May-23,29.45,29.45,28.97,29.00,1868
23-May-23,29.50,29.55,29.45,29.51,14323
22-May-23,29.33,29.94,29.33,29.94,282023
19-May-23,29.60,30.25,29.60,29.77,2204
18-May-23,29.10,29.55,29.00,29.34,11244
17-May-23,29.68,29.68,28.50,28.79,157238
16-May-23,29.40,29.44,29.10,29.10,3286
15-May-23,29.16,29.87,29.16,29.60,5095
12-May-23,29.58,29.58,28.63,28.85,13871
*exoneração de responsabilidade e termos de uso