Cotação atual, histórico e gráfico do papel: MSBR34
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 |
27/03/2024 | 1,61% | 1,47 | 92,79 | 92,10 | 92,10 | 92,79 | 6K | 3 |
26/03/2024 | 0,52% | 0,47 | 91,32 | 89,99 | 89,99 | 91,62 | 54K | 13 |
25/03/2024 | -1,23% | -1,13 | 90,85 | 90,85 | 90,85 | 90,85 | 181 | 2 |
22/03/2024 | -1,12% | -1,04 | 91,98 | 92,55 | 91,53 | 92,55 | 351K | 75 |
21/03/2024 | 4,29% | 3,83 | 93,02 | 92,70 | 92,25 | 93,78 | 69K | 279 |
20/03/2024 | 0,30% | 0,27 | 89,19 | 89,10 | 88,47 | 89,19 | 2K | 4 |
19/03/2024 | 0,77% | 0,68 | 88,92 | 88,24 | 88,24 | 88,92 | 7K | 6 |
18/03/2024 | -0,25% | -0,22 | 88,24 | 88,32 | 88,11 | 88,51 | 124K | 88 |
15/03/2024 | 0,07% | 0,06 | 88,46 | 88,95 | 88,46 | 89,01 | 245K | 14 |
14/03/2024 | -0,48% | -0,43 | 88,40 | 88,40 | 88,38 | 88,65 | 96K | 8 |
13/03/2024 | 3,02% | 2,60 | 88,83 | 86,94 | 86,94 | 89,73 | 100K | 547 |
|
11/03/2024 | -0,51% | -0,44 | 86,23 | 85,97 | 85,59 | 86,30 | 33K | 6 |
08/03/2024 | 2,24% | 1,90 | 86,67 | 86,08 | 86,04 | 87,65 | 238K | 26 |
07/03/2024 | -0,09% | -0,08 | 84,77 | 84,85 | 84,77 | 85,80 | 30K | 9 |
06/03/2024 | -5,63% | -5,06 | 84,85 | 90,09 | 83,50 | 90,09 | 278K | 50 |
05/03/2024 | 0,80% | 0,71 | 89,91 | 88,74 | 88,47 | 90,00 | 28K | 5 |
04/03/2024 | 4,33% | 3,70 | 89,20 | 86,00 | 86,00 | 90,12 | 78K | 19 |
01/03/2024 | -0,07% | -0,06 | 85,50 | 85,25 | 84,96 | 85,92 | 483K | 25 |
29/02/2024 | 0,23% | 0,20 | 85,56 | 82,50 | 82,50 | 86,00 | 1K | 6 |
28/02/2024 | 1,43% | 1,20 | 85,36 | 80,28 | 80,28 | 85,50 | 27K | 43 |
27/02/2024 | -1,57% | -1,34 | 84,16 | 85,32 | 84,16 | 85,32 | 6K | 20 |
26/02/2024 | -1,50% | -1,30 | 85,50 | 86,58 | 85,50 | 86,58 | 600 | 3 |
23/02/2024 | 1,87% | 1,59 | 86,80 | 85,86 | 85,26 | 86,82 | 61K | 8 |
22/02/2024 | 1,31% | 1,10 | 85,21 | 85,99 | 84,84 | 85,99 | 33K | 15 |
21/02/2024 | -0,21% | -0,18 | 84,11 | 84,24 | 84,11 | 84,24 | 757 | 3 |
20/02/2024 | -3,57% | -3,12 | 84,29 | 85,86 | 84,29 | 85,86 | 43K | 10 |
19/02/2024 | 1,66% | 1,43 | 87,41 | 85,98 | 84,77 | 87,90 | 39K | 207 |
16/02/2024 | 0,68% | 0,58 | 85,98 | 85,26 | 84,77 | 86,05 | 55K | 21 |
15/02/2024 | 2,13% | 1,78 | 85,40 | 84,10 | 84,02 | 85,40 | 223K | 12 |
14/02/2024 | -1,89% | -1,61 | 83,62 | 83,92 | 83,42 | 83,92 | 28K | 6 |
09/02/2024 | -0,86% | -0,74 | 85,23 | 85,56 | 84,72 | 85,56 | 103K | 572 |
08/02/2024 | 0,41% | 0,35 | 85,97 | 85,62 | 85,28 | 85,97 | 89K | 10 |
07/02/2024 | 0,16% | 0,14 | 85,62 | 85,70 | 85,11 | 85,70 | 55K | 5 |
06/02/2024 | -0,55% | -0,47 | 85,48 | 85,40 | 84,97 | 85,51 | 16K | 7 |
05/02/2024 | -0,80% | -0,69 | 85,95 | 87,11 | 85,95 | 87,11 | 2K | 4 |
02/02/2024 | 1,75% | 1,49 | 86,64 | 85,77 | 85,55 | 86,84 | 36K | 8 |
01/02/2024 | -1,84% | -1,60 | 85,15 | 86,75 | 84,41 | 86,75 | 500K | 80 |
31/01/2024 | -0,29% | -0,25 | 86,75 | 87,00 | 86,50 | 87,48 | 20K | 20 |
30/01/2024 | 0,73% | 0,63 | 87,00 | 85,46 | 85,46 | 87,00 | 37K | 19 |
29/01/2024 | -0,52% | -0,45 | 86,37 | 86,82 | 84,76 | 89,00 | 61K | 16 |
26/01/2024 | 0,56% | 0,48 | 86,82 | 89,01 | 86,40 | 89,01 | 214K | 22 |
25/01/2024 | 0,20% | 0,17 | 86,34 | 87,12 | 86,15 | 87,12 | 283K | 17 |
24/01/2024 | 0,72% | 0,62 | 86,17 | 85,77 | 85,77 | 86,88 | 1K | 7 |
23/01/2024 | 0,27% | 0,23 | 85,55 | 87,03 | 85,00 | 87,03 | 14K | 10 |
22/01/2024 | 1,52% | 1,28 | 85,32 | 84,05 | 84,05 | 85,68 | 70K | 12 |
19/01/2024 | 1,88% | 1,55 | 84,04 | 82,70 | 82,20 | 84,04 | 110K | 18 |
18/01/2024 | -0,40% | -0,33 | 82,49 | 82,60 | 82,36 | 83,63 | 110K | 10 |
17/01/2024 | -1,43% | -1,20 | 82,82 | 83,99 | 82,82 | 83,99 | 56K | 14 |
16/01/2024 | -9,39% | -8,71 | 84,02 | 90,00 | 83,90 | 90,00 | 385K | 51 |
15/01/2024 | 6,33% | 5,52 | 92,73 | 85,44 | 84,50 | 92,73 | 319K | 197 |
12/01/2024 | -0,81% | -0,71 | 87,21 | 86,18 | 86,18 | 88,26 | 42K | 8 |
11/01/2024 | -1,53% | -1,37 | 87,92 | 89,25 | 87,66 | 89,25 | 4K | 8 |
10/01/2024 | -1,23% | -1,11 | 89,29 | 90,00 | 89,28 | 90,00 | 74K | 6 |
09/01/2024 | -0,95% | -0,87 | 90,40 | 90,37 | 89,91 | 90,57 | 95K | 67 |
08/01/2024 | 0,67% | 0,61 | 91,27 | 90,67 | 90,41 | 91,29 | 42K | 39 |
05/01/2024 | 0,18% | 0,16 | 90,66 | 90,98 | 90,00 | 91,16 | 7K | 8 |
04/01/2024 | -0,55% | -0,50 | 90,50 | 92,82 | 90,50 | 92,82 | 54K | 17 |
03/01/2024 | -1,18% | -1,09 | 91,00 | 92,51 | 90,00 | 92,51 | 99K | 93 |
02/01/2024 | 1,31% | 1,19 | 92,09 | 90,98 | 90,80 | 92,40 | 3M | 78 |
28/12/2023 | 0,90% | 0,81 | 90,90 | 90,09 | 90,09 | 91,13 | 92K | 8 |
27/12/2023 | 0,60% | 0,54 | 90,09 | 89,55 | 89,55 | 90,18 | 2K | 4 |
26/12/2023 | -0,60% | -0,54 | 89,55 | 89,56 | 89,46 | 89,64 | 92K | 65 |
22/12/2023 | 0,10% | 0,09 | 90,09 | 90,00 | 89,91 | 90,11 | 31K | 82 |
21/12/2023 | 0,00% | 0,00 | 90,00 | 89,92 | 89,75 | 90,06 | 10K | 8 |
20/12/2023 | 0,33% | 0,30 | 90,00 | 88,74 | 88,74 | 90,00 | 8K | 6 |
19/12/2023 | 0,64% | 0,57 | 89,70 | 89,11 | 89,11 | 89,70 | 46K | 5 |
18/12/2023 | -0,97% | -0,87 | 89,13 | 90,00 | 88,98 | 90,71 | 234K | 133 |
15/12/2023 | 0,36% | 0,32 | 90,00 | 89,68 | 89,68 | 90,36 | 23K | 12 |
14/12/2023 | 6,46% | 5,44 | 89,68 | 85,93 | 85,35 | 89,68 | 204K | 13 |
13/12/2023 | 3,32% | 2,71 | 84,24 | 83,10 | 82,84 | 84,24 | 37K | 11 |
12/12/2023 | 0,01% | 0,01 | 81,53 | 81,92 | 81,53 | 82,94 | 23K | 10 |
11/12/2023 | 0,20% | 0,16 | 81,52 | 81,36 | 81,20 | 81,79 | 8K | 14 |
08/12/2023 | 3,56% | 2,80 | 81,36 | 79,64 | 79,64 | 81,36 | 99K | 8 |
07/12/2023 | -0,03% | -0,02 | 78,56 | 77,58 | 77,58 | 78,56 | 547 | 3 |
06/12/2023 | -0,39% | -0,31 | 78,58 | 80,29 | 78,58 | 80,29 | 789 | 6 |
05/12/2023 | -1,89% | -1,52 | 78,89 | 79,74 | 78,72 | 79,77 | 51K | 116 |
04/12/2023 | 1,84% | 1,45 | 80,41 | 78,95 | 78,95 | 80,41 | 22K | 11 |
01/12/2023 | 1,53% | 1,19 | 78,96 | 77,75 | 77,74 | 79,00 | 6K | 16 |
30/11/2023 | 0,41% | 0,32 | 77,77 | 78,00 | 77,70 | 78,32 | 7K | 9 |
29/11/2023 | 3,47% | 2,60 | 77,45 | 75,61 | 75,61 | 77,52 | 10K | 13 |
28/11/2023 | -1,93% | -1,47 | 74,85 | 74,01 | 74,01 | 75,94 | 26K | 127 |
27/11/2023 | -0,97% | -0,75 | 76,32 | 76,00 | 76,00 | 76,50 | 4K | 6 |
24/11/2023 | -2,15% | -1,69 | 77,07 | 77,17 | 76,58 | 77,31 | 9K | 11 |
23/11/2023 | 2,35% | 1,81 | 78,76 | 79,01 | 77,81 | 79,01 | 2K | 8 |
22/11/2023 | -0,25% | -0,19 | 76,95 | 77,14 | 76,90 | 77,14 | 2K | 9 |
21/11/2023 | -0,59% | -0,46 | 77,14 | 77,59 | 76,50 | 77,59 | 222K | 120 |
20/11/2023 | -1,32% | -1,04 | 77,60 | 78,08 | 77,29 | 78,08 | 72K | 326 |
17/11/2023 | 1,55% | 1,20 | 78,64 | 77,90 | 77,90 | 78,65 | 118K | 13 |
16/11/2023 | 1,40% | 1,07 | 77,44 | 77,90 | 76,97 | 77,90 | 24K | 12 |
14/11/2023 | 3,78% | 2,78 | 76,37 | 73,60 | 73,60 | 76,44 | 16K | 7 |
13/11/2023 | -0,45% | -0,33 | 73,59 | 74,00 | 73,59 | 74,00 | 82K | 8 |
10/11/2023 | 1,26% | 0,92 | 73,92 | 73,00 | 73,00 | 73,92 | 2K | 7 |
09/11/2023 | -0,69% | -0,51 | 73,00 | 74,41 | 73,00 | 74,41 | 3K | 6 |
08/11/2023 | 0,70% | 0,51 | 73,51 | 73,51 | 73,51 | 73,51 | 1K | 2 |
07/11/2023 | -0,96% | -0,71 | 73,00 | 73,70 | 73,00 | 74,06 | 23K | 9 |
06/11/2023 | -1,31% | -0,98 | 73,71 | 74,83 | 73,71 | 75,11 | 3K | 8 |
03/11/2023 | 5,99% | 4,22 | 74,69 | 72,58 | 72,58 | 74,83 | 28K | 13 |
01/11/2023 | -0,97% | -0,69 | 70,47 | 71,24 | 70,47 | 71,98 | 1M | 1.728 |
31/10/2023 | -0,88% | -0,63 | 71,16 | 71,80 | 70,94 | 71,83 | 10K | 29 |
30/10/2023 | 2,05% | 1,44 | 71,79 | 71,75 | 69,58 | 71,79 | 32K | 82 |
27/10/2023 | -2,28% | -1,64 | 70,35 | 71,25 | 70,28 | 71,68 | 21K | 38 |
26/10/2023 | 0,76% | 0,54 | 71,99 | 71,92 | 71,77 | 72,60 | 22K | 249 |
25/10/2023 | -0,03% | -0,02 | 71,45 | 71,47 | 71,20 | 71,72 | 8K | 26 |
24/10/2023 | -0,49% | -0,35 | 71,47 | 72,53 | 71,19 | 72,53 | 268K | 49 |
23/10/2023 | -2,75% | -2,03 | 71,82 | 73,85 | 71,82 | 73,85 | 66K | 37 |
20/10/2023 | -0,07% | -0,05 | 73,85 | 73,90 | 73,23 | 74,55 | 17K | 90 |
19/10/2023 | -2,39% | -1,81 | 73,90 | 76,22 | 73,90 | 76,22 | 126K | 59 |
18/10/2023 | -5,77% | -4,64 | 75,71 | 80,36 | 74,51 | 80,36 | 135K | 99 |
17/10/2023 | 1,26% | 1,00 | 80,35 | 79,52 | 79,06 | 80,75 | 34K | 162 |
16/10/2023 | 0,27% | 0,21 | 79,35 | 79,24 | 79,14 | 79,87 | 2K | 7 |
13/10/2023 | -0,62% | -0,49 | 79,14 | 79,66 | 78,70 | 79,66 | 9K | 28 |
11/10/2023 | -1,95% | -1,58 | 79,63 | 80,75 | 79,63 | 80,96 | 28K | 68 |
10/10/2023 | -0,96% | -0,79 | 81,21 | 81,80 | 81,21 | 82,32 | 23K | 256 |
09/10/2023 | -1,39% | -1,16 | 82,00 | 82,16 | 81,72 | 82,64 | 15K | 29 |
06/10/2023 | 2,17% | 1,77 | 83,16 | 82,83 | 81,69 | 83,32 | 4K | 33 |
05/10/2023 | 0,33% | 0,27 | 81,39 | 81,12 | 80,70 | 81,65 | 30K | 50 |
04/10/2023 | 0,90% | 0,72 | 81,12 | 80,40 | 80,10 | 81,12 | 4K | 39 |
03/10/2023 | -1,18% | -0,96 | 80,40 | 81,43 | 80,30 | 81,51 | 6K | 28 |
02/10/2023 | -0,70% | -0,57 | 81,36 | 82,68 | 81,21 | 82,68 | 50K | 487 |
29/09/2023 | -0,97% | -0,80 | 81,93 | 82,95 | 81,25 | 83,00 | 4K | 32 |
28/09/2023 | 0,45% | 0,37 | 82,73 | 82,84 | 82,73 | 82,84 | 661 | 2 |
27/09/2023 | 0,26% | 0,21 | 82,36 | 81,83 | 81,83 | 83,33 | 65K | 241 |
26/09/2023 | -0,47% | -0,39 | 82,15 | 81,86 | 81,48 | 82,15 | 4K | 14 |
25/09/2023 | 0,66% | 0,54 | 82,54 | 81,98 | 81,72 | 82,76 | 6K | 72 |
22/09/2023 | -2,59% | -2,18 | 82,00 | 83,45 | 82,00 | 83,45 | 14K | 125 |
21/09/2023 | -0,85% | -0,72 | 84,18 | 84,15 | 83,93 | 84,82 | 3K | 24 |
20/09/2023 | -1,43% | -1,23 | 84,90 | 86,01 | 84,90 | 86,40 | 14K | 141 |
19/09/2023 | 0,00% | 0,00 | 86,13 | 86,32 | 85,69 | 86,82 | 4K | 34 |
18/09/2023 | 0,17% | 0,15 | 86,13 | 85,43 | 85,43 | 86,35 | 7K | 31 |
15/09/2023 | -0,73% | -0,63 | 85,98 | 86,15 | 85,80 | 86,27 | 5K | 27 |
14/09/2023 | 0,55% | 0,47 | 86,61 | 86,40 | 86,12 | 86,82 | 8K | 77 |
13/09/2023 | 0,82% | 0,70 | 86,14 | 85,17 | 85,17 | 86,18 | 2K | 17 |
12/09/2023 | 3,69% | 3,04 | 85,44 | 82,90 | 82,64 | 85,44 | 38K | 308 |
11/09/2023 | - | - | 82,40 | 84,42 | 82,40 | 84,42 | 184K | 44 |
Date,Open,High,Low,Close,Volume
27-Mar-24,92.10,92.79,92.10,92.79,5578
26-Mar-24,89.99,91.62,89.99,91.32,54193
25-Mar-24,90.85,90.85,90.85,90.85,181
22-Mar-24,92.55,92.55,91.53,91.98,351201
21-Mar-24,92.70,93.78,92.25,93.02,68881
20-Mar-24,89.10,89.19,88.47,89.19,2036
19-Mar-24,88.24,88.92,88.24,88.92,6900
18-Mar-24,88.32,88.51,88.11,88.24,124427
15-Mar-24,88.95,89.01,88.46,88.46,244798
14-Mar-24,88.40,88.65,88.38,88.40,95634
13-Mar-24,86.94,89.73,86.94,88.83,100050
11-Mar-24,85.97,86.30,85.59,86.23,33334
08-Mar-24,86.08,87.65,86.04,86.67,238268
07-Mar-24,84.85,85.80,84.77,84.77,29774
06-Mar-24,90.09,90.09,83.50,84.85,277596
05-Mar-24,88.74,90.00,88.47,89.91,28153
04-Mar-24,86.00,90.12,86.00,89.20,78029
01-Mar-24,85.25,85.92,84.96,85.50,483498
29-Feb-24,82.50,86.00,82.50,85.56,1025
28-Feb-24,80.28,85.50,80.28,85.36,27207
27-Feb-24,85.32,85.32,84.16,84.16,5738
26-Feb-24,86.58,86.58,85.50,85.50,600
23-Feb-24,85.86,86.82,85.26,86.80,61214
22-Feb-24,85.99,85.99,84.84,85.21,32686
21-Feb-24,84.24,84.24,84.11,84.11,757
20-Feb-24,85.86,85.86,84.29,84.29,42874
19-Feb-24,85.98,87.90,84.77,87.41,39495
16-Feb-24,85.26,86.05,84.77,85.98,55091
15-Feb-24,84.10,85.40,84.02,85.40,222863
14-Feb-24,83.92,83.92,83.42,83.62,28030
09-Feb-24,85.56,85.56,84.72,85.23,103292
08-Feb-24,85.62,85.97,85.28,85.97,88913
07-Feb-24,85.70,85.70,85.11,85.62,54567
06-Feb-24,85.40,85.51,84.97,85.48,16411
05-Feb-24,87.11,87.11,85.95,85.95,1722
02-Feb-24,85.77,86.84,85.55,86.64,35709
01-Feb-24,86.75,86.75,84.41,85.15,500171
31-Jan-24,87.00,87.48,86.50,86.75,19607
30-Jan-24,85.46,87.00,85.46,87.00,36994
29-Jan-24,86.82,89.00,84.76,86.37,61438
26-Jan-24,89.01,89.01,86.40,86.82,214452
25-Jan-24,87.12,87.12,86.15,86.34,282908
24-Jan-24,85.77,86.88,85.77,86.17,1379
23-Jan-24,87.03,87.03,85.00,85.55,14080
22-Jan-24,84.05,85.68,84.05,85.32,69941
19-Jan-24,82.70,84.04,82.20,84.04,110369
18-Jan-24,82.60,83.63,82.36,82.49,110121
17-Jan-24,83.99,83.99,82.82,82.82,56355
16-Jan-24,90.00,90.00,83.90,84.02,385473
15-Jan-24,85.44,92.73,84.50,92.73,319039
12-Jan-24,86.18,88.26,86.18,87.21,41536
11-Jan-24,89.25,89.25,87.66,87.92,3719
10-Jan-24,90.00,90.00,89.28,89.29,74200
09-Jan-24,90.37,90.57,89.91,90.40,95230
08-Jan-24,90.67,91.29,90.41,91.27,42288
05-Jan-24,90.98,91.16,90.00,90.66,6613
04-Jan-24,92.82,92.82,90.50,90.50,54280
03-Jan-24,92.51,92.51,90.00,91.00,98691
02-Jan-24,90.98,92.40,90.80,92.09,3040710
28-Dec-23,90.09,91.13,90.09,90.90,91853
27-Dec-23,89.55,90.18,89.55,90.09,1710
26-Dec-23,89.56,89.64,89.46,89.55,91889
22-Dec-23,90.00,90.11,89.91,90.09,30871
21-Dec-23,89.92,90.06,89.75,90.00,9905
20-Dec-23,88.74,90.00,88.74,90.00,8185
19-Dec-23,89.11,89.70,89.11,89.70,46042
18-Dec-23,90.00,90.71,88.98,89.13,233818
15-Dec-23,89.68,90.36,89.68,90.00,23265
14-Dec-23,85.93,89.68,85.35,89.68,204386
13-Dec-23,83.10,84.24,82.84,84.24,37254
12-Dec-23,81.92,82.94,81.53,81.53,23116
11-Dec-23,81.36,81.79,81.20,81.52,7736
08-Dec-23,79.64,81.36,79.64,81.36,99119
07-Dec-23,77.58,78.56,77.58,78.56,547
06-Dec-23,80.29,80.29,78.58,78.58,789
05-Dec-23,79.74,79.77,78.72,78.89,50570
04-Dec-23,78.95,80.41,78.95,80.41,22415
01-Dec-23,77.75,79.00,77.74,78.96,5813
30-Nov-23,78.00,78.32,77.70,77.77,7330
29-Nov-23,75.61,77.52,75.61,77.45,10329
28-Nov-23,74.01,75.94,74.01,74.85,25614
27-Nov-23,76.00,76.50,76.00,76.32,4193
24-Nov-23,77.17,77.31,76.58,77.07,8841
23-Nov-23,79.01,79.01,77.81,78.76,1885
22-Nov-23,77.14,77.14,76.90,76.95,1771
21-Nov-23,77.59,77.59,76.50,77.14,221916
20-Nov-23,78.08,78.08,77.29,77.60,72479
17-Nov-23,77.90,78.65,77.90,78.64,117656
16-Nov-23,77.90,77.90,76.97,77.44,24035
14-Nov-23,73.60,76.44,73.60,76.37,16066
13-Nov-23,74.00,74.00,73.59,73.59,81695
10-Nov-23,73.00,73.92,73.00,73.92,1543
09-Nov-23,74.41,74.41,73.00,73.00,2514
08-Nov-23,73.51,73.51,73.51,73.51,1323
07-Nov-23,73.70,74.06,73.00,73.00,23289
06-Nov-23,74.83,75.11,73.71,73.71,3497
03-Nov-23,72.58,74.83,72.58,74.69,28324
01-Nov-23,71.24,71.98,70.47,70.47,1089993
31-Oct-23,71.80,71.83,70.94,71.16,9515
30-Oct-23,71.75,71.79,69.58,71.79,32500
27-Oct-23,71.25,71.68,70.28,70.35,21297
26-Oct-23,71.92,72.60,71.77,71.99,21647
25-Oct-23,71.47,71.72,71.20,71.45,8204
24-Oct-23,72.53,72.53,71.19,71.47,268337
23-Oct-23,73.85,73.85,71.82,71.82,65878
20-Oct-23,73.90,74.55,73.23,73.85,17499
19-Oct-23,76.22,76.22,73.90,73.90,126122
18-Oct-23,80.36,80.36,74.51,75.71,134579
17-Oct-23,79.52,80.75,79.06,80.35,34268
16-Oct-23,79.24,79.87,79.14,79.35,1911
13-Oct-23,79.66,79.66,78.70,79.14,8714
11-Oct-23,80.75,80.96,79.63,79.63,28455
10-Oct-23,81.80,82.32,81.21,81.21,22556
09-Oct-23,82.16,82.64,81.72,82.00,15218
06-Oct-23,82.83,83.32,81.69,83.16,4139
05-Oct-23,81.12,81.65,80.70,81.39,30435
04-Oct-23,80.40,81.12,80.10,81.12,3789
03-Oct-23,81.43,81.51,80.30,80.40,5568
02-Oct-23,82.68,82.68,81.21,81.36,50228
29-Sep-23,82.95,83.00,81.25,81.93,4016
28-Sep-23,82.84,82.84,82.73,82.73,661
27-Sep-23,81.83,83.33,81.83,82.36,65332
26-Sep-23,81.86,82.15,81.48,82.15,4007
25-Sep-23,81.98,82.76,81.72,82.54,6418
22-Sep-23,83.45,83.45,82.00,82.00,13645
21-Sep-23,84.15,84.82,83.93,84.18,3035
20-Sep-23,86.01,86.40,84.90,84.90,13928
19-Sep-23,86.32,86.82,85.69,86.13,3702
18-Sep-23,85.43,86.35,85.43,86.13,7286
15-Sep-23,86.15,86.27,85.80,85.98,4819
14-Sep-23,86.40,86.82,86.12,86.61,8387
13-Sep-23,85.17,86.18,85.17,86.14,1801
12-Sep-23,82.90,85.44,82.64,85.44,38362
11-Sep-23,84.42,84.42,82.40,82.40,184151
*exoneração de responsabilidade e termos de uso