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 |
| 29/04/2025 | -0,38% | -0,50 | 130,20 | 130,70 | 129,08 | 130,70 | 42K | 32 |
| 28/04/2025 | -0,79% | -1,04 | 130,70 | 131,74 | 129,97 | 132,14 | 4M | 203 |
| 25/04/2025 | 0,47% | 0,61 | 131,74 | 131,13 | 131,13 | 132,25 | 96K | 13 |
| 24/04/2025 | 1,82% | 2,35 | 131,13 | 131,30 | 130,77 | 131,30 | 42K | 8 |
| 23/04/2025 | 2,46% | 3,09 | 128,78 | 124,19 | 124,19 | 131,58 | 60K | 25 |
| 22/04/2025 | -1,30% | -1,65 | 125,69 | 128,62 | 123,25 | 128,62 | 7K | 18 |
| 17/04/2025 | 0,62% | 0,79 | 127,34 | 128,31 | 127,03 | 128,63 | 4K | 20 |
|
|
| 16/04/2025 | -2,79% | -3,63 | 126,55 | 130,62 | 125,14 | 130,62 | 47K | 19 |
| 15/04/2025 | 1,91% | 2,44 | 130,18 | 130,56 | 129,64 | 131,20 | 10K | 22 |
| 14/04/2025 | 0,21% | 0,27 | 127,74 | 128,28 | 127,74 | 129,85 | 595K | 33 |
| 11/04/2025 | 1,08% | 1,36 | 127,47 | 126,11 | 122,00 | 127,78 | 36K | 33 |
| 10/04/2025 | -4,11% | -5,41 | 126,11 | 131,00 | 123,59 | 131,00 | 7M | 136 |
| 09/04/2025 | 11,55% | 13,62 | 131,52 | 118,20 | 118,20 | 132,24 | 5M | 90 |
| 08/04/2025 | 0,69% | 0,81 | 117,90 | 123,12 | 117,90 | 125,50 | 189K | 226 |
| 07/04/2025 | -0,24% | -0,28 | 117,09 | 118,16 | 111,67 | 120,97 | 294K | 45 |
| 04/04/2025 | -2,95% | -3,57 | 117,37 | 118,15 | 113,42 | 119,00 | 92K | 58 |
| 03/04/2025 | -10,70% | -14,49 | 120,94 | 128,28 | 119,77 | 128,28 | 3M | 85 |
| 02/04/2025 | 3,15% | 4,13 | 135,43 | 131,30 | 131,30 | 136,21 | 33K | 29 |
| 01/04/2025 | -1,07% | -1,42 | 131,30 | 131,00 | 130,26 | 132,43 | 33K | 14 |
| 31/03/2025 | 0,05% | 0,07 | 132,72 | 130,97 | 129,25 | 133,03 | 230K | 281 |
| 28/03/2025 | -3,51% | -4,83 | 132,65 | 137,07 | 132,54 | 137,07 | 35K | 24 |
| 27/03/2025 | -1,66% | -2,32 | 137,48 | 141,11 | 136,55 | 141,11 | 37K | 43 |
| 26/03/2025 | -1,69% | -2,41 | 139,80 | 144,00 | 139,50 | 144,00 | 16K | 23 |
| 25/03/2025 | -0,61% | -0,87 | 142,21 | 143,75 | 141,30 | 143,75 | 61K | 8 |
| 24/03/2025 | 5,28% | 7,18 | 143,08 | 139,62 | 139,62 | 143,18 | 89K | 68 |
| 21/03/2025 | -0,58% | -0,79 | 135,90 | 136,16 | 135,90 | 137,64 | 80K | 25 |
| 20/03/2025 | 0,85% | 1,15 | 136,69 | 135,50 | 135,50 | 137,86 | 34K | 11 |
| 19/03/2025 | 1,10% | 1,48 | 135,54 | 135,25 | 134,10 | 136,32 | 59K | 20 |
| 18/03/2025 | -3,98% | -5,55 | 134,06 | 133,42 | 133,00 | 134,80 | 20K | 27 |
| 17/03/2025 | 3,80% | 5,11 | 139,61 | 132,06 | 132,06 | 139,61 | 12K | 29 |
| 14/03/2025 | 4,17% | 5,39 | 134,50 | 129,11 | 129,11 | 134,50 | 20K | 39 |
| 13/03/2025 | -1,59% | -2,08 | 129,11 | 130,50 | 129,11 | 133,18 | 121K | 72 |
| 12/03/2025 | -2,10% | -2,81 | 131,19 | 133,34 | 131,19 | 134,15 | 69K | 72 |
| 11/03/2025 | -0,95% | -1,28 | 134,00 | 131,04 | 129,00 | 134,00 | 37K | 62 |
| 10/03/2025 | -2,43% | -3,37 | 135,28 | 136,10 | 128,40 | 136,10 | 54K | 80 |
| 07/03/2025 | -4,38% | -6,35 | 138,65 | 138,88 | 133,60 | 139,72 | 236K | 124 |
| 06/03/2025 | 1,83% | 2,60 | 145,00 | 141,39 | 136,87 | 145,00 | 258K | 58 |
| 05/03/2025 | -9,87% | -15,60 | 142,40 | 152,51 | 140,84 | 152,51 | 13M | 222 |
| 28/02/2025 | 2,27% | 3,51 | 158,00 | 153,30 | 151,47 | 158,00 | 428K | 306 |
| 27/02/2025 | 0,97% | 1,49 | 154,49 | 152,99 | 150,73 | 154,49 | 81K | 26 |
| 26/02/2025 | -0,52% | -0,80 | 153,00 | 151,44 | 151,35 | 153,05 | 3M | 58 |
| 25/02/2025 | -0,06% | -0,09 | 153,80 | 154,00 | 146,41 | 154,00 | 56K | 47 |
| 24/02/2025 | -0,39% | -0,60 | 153,89 | 152,64 | 148,50 | 153,89 | 20K | 37 |
| 21/02/2025 | -0,96% | -1,50 | 154,49 | 154,32 | 150,30 | 154,80 | 30K | 27 |
| 20/02/2025 | -1,20% | -1,90 | 155,99 | 157,45 | 151,30 | 157,64 | 46K | 56 |
| 19/02/2025 | 0,60% | 0,94 | 157,89 | 155,25 | 155,25 | 161,26 | 132K | 25 |
| 18/02/2025 | -0,34% | -0,53 | 156,95 | 159,62 | 156,95 | 160,15 | 355K | 40 |
| 17/02/2025 | -1,02% | -1,62 | 157,48 | 159,10 | 157,48 | 164,00 | 988K | 513 |
| 14/02/2025 | 0,38% | 0,60 | 159,10 | 157,63 | 156,45 | 159,73 | 309K | 137 |
| 13/02/2025 | 0,04% | 0,06 | 158,50 | 159,12 | 157,32 | 160,00 | 80K | 107 |
| 12/02/2025 | -0,43% | -0,68 | 158,44 | 159,14 | 156,61 | 159,14 | 79K | 22 |
| 11/02/2025 | 0,46% | 0,73 | 159,12 | 158,91 | 156,40 | 159,12 | 113K | 26 |
| 10/02/2025 | -3,29% | -5,38 | 158,39 | 163,26 | 156,53 | 163,26 | 219K | 81 |
| 07/02/2025 | 0,84% | 1,36 | 163,77 | 162,18 | 161,47 | 163,77 | 176K | 47 |
| 06/02/2025 | 1,19% | 1,91 | 162,41 | 161,87 | 161,74 | 163,18 | 4M | 202 |
| 05/02/2025 | 0,74% | 1,18 | 160,50 | 158,77 | 158,77 | 161,51 | 354K | 113 |
| 04/02/2025 | -1,04% | -1,67 | 159,32 | 159,31 | 157,36 | 159,32 | 1M | 79 |
| 03/02/2025 | -1,59% | -2,60 | 160,99 | 159,73 | 158,50 | 160,99 | 276K | 39 |
| 31/01/2025 | -2,00% | -3,34 | 163,59 | 164,03 | 160,64 | 164,03 | 527K | 318 |
| 30/01/2025 | 4,86% | 7,73 | 166,93 | 167,52 | 163,24 | 171,05 | 366K | 165 |
| 29/01/2025 | -2,51% | -4,10 | 159,20 | 171,02 | 159,20 | 171,02 | 137K | 39 |
| 28/01/2025 | 0,80% | 1,30 | 163,30 | 162,00 | 159,90 | 163,30 | 1M | 829 |
| 27/01/2025 | -1,22% | -2,00 | 162,00 | 164,00 | 158,44 | 164,00 | 4M | 204 |
| 24/01/2025 | -0,61% | -1,00 | 164,00 | 164,98 | 161,01 | 164,98 | 2M | 110 |
| 23/01/2025 | 1,29% | 2,10 | 165,00 | 161,82 | 161,51 | 165,00 | 444K | 45 |
| 22/01/2025 | -0,70% | -1,15 | 162,90 | 163,70 | 161,16 | 165,00 | 213K | 75 |
| 21/01/2025 | -1,77% | -2,95 | 164,05 | 167,00 | 163,50 | 167,00 | 98K | 34 |
| 20/01/2025 | -0,05% | -0,08 | 167,00 | 170,29 | 160,70 | 175,00 | 909K | 134 |
| 17/01/2025 | 0,95% | 1,58 | 167,08 | 167,00 | 163,60 | 167,25 | 10M | 477 |
| 16/01/2025 | 4,73% | 7,47 | 165,50 | 160,00 | 159,35 | 165,50 | 996K | 2.244 |
| 15/01/2025 | 5,00% | 7,52 | 158,03 | 153,86 | 153,86 | 158,40 | 7M | 150 |
| 14/01/2025 | -0,52% | -0,79 | 150,51 | 152,83 | 150,29 | 152,83 | 195K | 16 |
| 13/01/2025 | -0,02% | -0,03 | 151,30 | 150,58 | 150,00 | 151,30 | 20K | 15 |
| 10/01/2025 | -1,86% | -2,87 | 151,33 | 156,00 | 150,99 | 156,00 | 65K | 26 |
| 09/01/2025 | -1,34% | -2,10 | 154,20 | 151,30 | 151,30 | 158,00 | 188K | 23 |
| 08/01/2025 | 1,20% | 1,85 | 156,30 | 154,83 | 154,39 | 156,30 | 28K | 18 |
| 07/01/2025 | -2,07% | -3,26 | 154,45 | 156,49 | 152,55 | 157,15 | 404K | 2.148 |
| 06/01/2025 | 1,43% | 2,22 | 157,71 | 155,22 | 151,51 | 158,82 | 196K | 24 |
| 03/01/2025 | 1,09% | 1,67 | 155,49 | 155,85 | 153,35 | 156,15 | 89K | 483 |
| 02/01/2025 | -1,34% | -2,09 | 153,82 | 158,80 | 153,42 | 158,80 | 92K | 98 |
| 30/12/2024 | -0,36% | -0,57 | 155,91 | 157,75 | 153,06 | 157,75 | 145K | 594 |
| 27/12/2024 | 1,61% | 2,48 | 156,48 | 157,60 | 155,84 | 158,10 | 242K | 1.299 |
| 26/12/2024 | -0,04% | -0,06 | 154,00 | 155,52 | 154,00 | 158,48 | 81K | 36 |
| 23/12/2024 | 3,20% | 4,77 | 154,06 | 150,88 | 150,60 | 154,10 | 201K | 115 |
| 20/12/2024 | -2,74% | -4,21 | 149,29 | 145,70 | 145,70 | 150,90 | 736K | 46 |
| 19/12/2024 | -6,09% | -9,95 | 153,50 | 159,99 | 147,19 | 159,99 | 434K | 1.426 |
| 18/12/2024 | 4,99% | 7,77 | 163,45 | 157,50 | 151,91 | 163,45 | 166K | 362 |
| 17/12/2024 | -1,53% | -2,42 | 155,68 | 158,10 | 155,00 | 158,60 | 4K | 8 |
| 16/12/2024 | 1,87% | 2,90 | 158,10 | 154,51 | 154,05 | 158,15 | 86K | 34 |
| 13/12/2024 | -0,45% | -0,70 | 155,20 | 155,70 | 153,20 | 155,98 | 384K | 56 |
| 12/12/2024 | 2,05% | 3,13 | 155,90 | 150,58 | 150,12 | 155,90 | 676K | 137 |
| 11/12/2024 | -0,54% | -0,83 | 152,77 | 153,60 | 151,53 | 154,44 | 84K | 20 |
| 10/12/2024 | -1,54% | -2,40 | 153,60 | 153,45 | 153,18 | 156,96 | 44K | 30 |
| 09/12/2024 | -1,12% | -1,76 | 156,00 | 157,76 | 156,00 | 157,80 | 51K | 33 |
| 06/12/2024 | 0,91% | 1,43 | 157,76 | 157,44 | 156,90 | 158,13 | 119K | 358 |
| 05/12/2024 | -0,71% | -1,11 | 156,33 | 156,50 | 154,88 | 157,28 | 176K | 249 |
| 04/12/2024 | -1,59% | -2,55 | 157,44 | 158,40 | 156,64 | 159,18 | 116K | 149 |
| 03/12/2024 | 1,90% | 2,98 | 159,99 | 158,81 | 157,20 | 161,92 | 172K | 293 |
| 02/12/2024 | 0,01% | 0,01 | 157,01 | 158,10 | 157,01 | 161,43 | 145K | 579 |
| 29/11/2024 | -2,92% | -4,73 | 157,00 | 161,36 | 157,00 | 161,75 | 163K | 577 |
| 28/11/2024 | 4,14% | 6,43 | 161,73 | 156,79 | 156,79 | 163,70 | 612K | 33 |
| 27/11/2024 | 1,74% | 2,66 | 155,30 | 154,03 | 153,04 | 155,30 | 39K | 14 |
| 26/11/2024 | -1,67% | -2,60 | 152,64 | 155,24 | 150,00 | 155,24 | 460K | 75 |
| 25/11/2024 | -0,89% | -1,40 | 155,24 | 158,40 | 154,90 | 158,56 | 262K | 1.116 |
| 22/11/2024 | -0,17% | -0,26 | 156,64 | 156,90 | 155,84 | 157,87 | 160K | 187 |
| 21/11/2024 | 2,75% | 4,20 | 156,90 | 154,98 | 153,30 | 157,80 | 288K | 384 |
| 19/11/2024 | 0,85% | 1,29 | 152,70 | 153,75 | 152,70 | 154,79 | 28K | 28 |
| 18/11/2024 | -1,14% | -1,74 | 151,41 | 154,72 | 151,41 | 155,52 | 42K | 26 |
| 14/11/2024 | -0,68% | -1,05 | 153,15 | 155,55 | 153,00 | 155,55 | 465K | 132 |
| 13/11/2024 | 1,13% | 1,72 | 154,20 | 153,90 | 153,60 | 156,39 | 97K | 43 |
| 12/11/2024 | -2,51% | -3,92 | 152,48 | 156,39 | 152,10 | 156,39 | 329K | 24 |
| 11/11/2024 | 4,09% | 6,15 | 156,40 | 153,45 | 151,20 | 156,40 | 125K | 25 |
| 08/11/2024 | 2,63% | 3,85 | 150,25 | 147,75 | 147,30 | 150,25 | 2M | 88 |
| 07/11/2024 | -2,40% | -3,60 | 146,40 | 147,20 | 146,10 | 148,30 | 3M | 60 |
| 06/11/2024 | 11,48% | 15,45 | 150,00 | 148,00 | 146,30 | 152,06 | 1M | 74 |
| 05/11/2024 | 0,01% | 0,01 | 134,55 | 135,89 | 134,55 | 135,89 | 74K | 18 |
| 04/11/2024 | -1,26% | -1,72 | 134,54 | 135,70 | 134,00 | 135,70 | 57K | 8 |
| 01/11/2024 | 0,91% | 1,23 | 136,26 | 136,37 | 136,00 | 137,02 | 1M | 45 |
| 31/10/2024 | -0,84% | -1,15 | 135,03 | 134,88 | 134,01 | 135,82 | 346K | 412 |
| 30/10/2024 | -2,16% | -3,00 | 136,18 | 137,50 | 136,18 | 137,50 | 33K | 10 |
| 29/10/2024 | 2,44% | 3,31 | 139,18 | 134,68 | 134,68 | 139,18 | 34K | 21 |
| 28/10/2024 | 1,41% | 1,89 | 135,87 | 135,54 | 135,54 | 136,24 | 13K | 12 |
| 25/10/2024 | -0,90% | -1,22 | 133,98 | 136,04 | 132,72 | 136,04 | 83K | 385 |
| 24/10/2024 | 0,63% | 0,85 | 135,20 | 134,00 | 134,00 | 135,20 | 76K | 17 |
| 23/10/2024 | -0,30% | -0,41 | 134,35 | 135,18 | 133,86 | 135,18 | 7K | 23 |
| 22/10/2024 | 0,14% | 0,19 | 134,76 | 134,42 | 133,65 | 134,76 | 7M | 85 |
| 21/10/2024 | -2,39% | -3,30 | 134,57 | 137,87 | 134,57 | 138,46 | 77K | 37 |
| 18/10/2024 | -0,93% | -1,30 | 137,87 | 139,15 | 134,55 | 139,15 | 1M | 65 |
| 17/10/2024 | 2,37% | 3,22 | 139,17 | 135,95 | 135,04 | 139,17 | 78K | 31 |
| 16/10/2024 | 6,92% | 8,80 | 135,95 | 132,03 | 131,95 | 137,87 | 5M | 749 |
| 15/10/2024 | 0,39% | 0,49 | 127,15 | 128,18 | 127,14 | 128,31 | 2M | 15 |
| 14/10/2024 | 1,66% | 2,07 | 126,66 | 125,15 | 124,08 | 126,66 | 687K | 37 |
| 11/10/2024 | 3,01% | 3,64 | 124,59 | 122,60 | 122,60 | 125,49 | 67K | 12 |
| 10/10/2024 | - | - | 120,95 | 122,00 | 120,60 | 122,00 | 2M | 12 |
Date,Open,High,Low,Close,Volume
29-Apr-25,130.70,130.70,129.08,130.20,41659
28-Apr-25,131.74,132.14,129.97,130.70,3757091
25-Apr-25,131.13,132.25,131.13,131.74,96448
24-Apr-25,131.30,131.30,130.77,131.13,42006
23-Apr-25,124.19,131.58,124.19,128.78,59749
22-Apr-25,128.62,128.62,123.25,125.69,6670
17-Apr-25,128.31,128.63,127.03,127.34,4216
16-Apr-25,130.62,130.62,125.14,126.55,46611
15-Apr-25,130.56,131.20,129.64,130.18,10191
14-Apr-25,128.28,129.85,127.74,127.74,595383
11-Apr-25,126.11,127.78,122.00,127.47,35681
10-Apr-25,131.00,131.00,123.59,126.11,7323596
09-Apr-25,118.20,132.24,118.20,131.52,5197669
08-Apr-25,123.12,125.50,117.90,117.90,188780
07-Apr-25,118.16,120.97,111.67,117.09,293750
04-Apr-25,118.15,119.00,113.42,117.37,92116
03-Apr-25,128.28,128.28,119.77,120.94,2748902
02-Apr-25,131.30,136.21,131.30,135.43,32718
01-Apr-25,131.00,132.43,130.26,131.30,32807
31-Mar-25,130.97,133.03,129.25,132.72,229970
28-Mar-25,137.07,137.07,132.54,132.65,34826
27-Mar-25,141.11,141.11,136.55,137.48,37475
26-Mar-25,144.00,144.00,139.50,139.80,15634
25-Mar-25,143.75,143.75,141.30,142.21,61230
24-Mar-25,139.62,143.18,139.62,143.08,89093
21-Mar-25,136.16,137.64,135.90,135.90,79618
20-Mar-25,135.50,137.86,135.50,136.69,33553
19-Mar-25,135.25,136.32,134.10,135.54,59359
18-Mar-25,133.42,134.80,133.00,134.06,20269
17-Mar-25,132.06,139.61,132.06,139.61,12188
14-Mar-25,129.11,134.50,129.11,134.50,20104
13-Mar-25,130.50,133.18,129.11,129.11,120588
12-Mar-25,133.34,134.15,131.19,131.19,68677
11-Mar-25,131.04,134.00,129.00,134.00,36706
10-Mar-25,136.10,136.10,128.40,135.28,53736
07-Mar-25,138.88,139.72,133.60,138.65,236389
06-Mar-25,141.39,145.00,136.87,145.00,257716
05-Mar-25,152.51,152.51,140.84,142.40,13252234
28-Feb-25,153.30,158.00,151.47,158.00,427574
27-Feb-25,152.99,154.49,150.73,154.49,80655
26-Feb-25,151.44,153.05,151.35,153.00,3111333
25-Feb-25,154.00,154.00,146.41,153.80,56267
24-Feb-25,152.64,153.89,148.50,153.89,19518
21-Feb-25,154.32,154.80,150.30,154.49,29704
20-Feb-25,157.45,157.64,151.30,155.99,46161
19-Feb-25,155.25,161.26,155.25,157.89,132198
18-Feb-25,159.62,160.15,156.95,156.95,354866
17-Feb-25,159.10,164.00,157.48,157.48,987957
14-Feb-25,157.63,159.73,156.45,159.10,308966
13-Feb-25,159.12,160.00,157.32,158.50,79963
12-Feb-25,159.14,159.14,156.61,158.44,78943
11-Feb-25,158.91,159.12,156.40,159.12,112617
10-Feb-25,163.26,163.26,156.53,158.39,219396
07-Feb-25,162.18,163.77,161.47,163.77,176494
06-Feb-25,161.87,163.18,161.74,162.41,3815779
05-Feb-25,158.77,161.51,158.77,160.50,353691
04-Feb-25,159.31,159.32,157.36,159.32,1014681
03-Feb-25,159.73,160.99,158.50,160.99,276042
31-Jan-25,164.03,164.03,160.64,163.59,526986
30-Jan-25,167.52,171.05,163.24,166.93,366319
29-Jan-25,171.02,171.02,159.20,159.20,136916
28-Jan-25,162.00,163.30,159.90,163.30,1297549
27-Jan-25,164.00,164.00,158.44,162.00,3766912
24-Jan-25,164.98,164.98,161.01,164.00,2071332
23-Jan-25,161.82,165.00,161.51,165.00,444395
22-Jan-25,163.70,165.00,161.16,162.90,213345
21-Jan-25,167.00,167.00,163.50,164.05,97768
20-Jan-25,170.29,175.00,160.70,167.00,908827
17-Jan-25,167.00,167.25,163.60,167.08,9948950
16-Jan-25,160.00,165.50,159.35,165.50,996318
15-Jan-25,153.86,158.40,153.86,158.03,6521482
14-Jan-25,152.83,152.83,150.29,150.51,195016
13-Jan-25,150.58,151.30,150.00,151.30,20387
10-Jan-25,156.00,156.00,150.99,151.33,64645
09-Jan-25,151.30,158.00,151.30,154.20,187988
08-Jan-25,154.83,156.30,154.39,156.30,27992
07-Jan-25,156.49,157.15,152.55,154.45,403533
06-Jan-25,155.22,158.82,151.51,157.71,196290
03-Jan-25,155.85,156.15,153.35,155.49,88796
02-Jan-25,158.80,158.80,153.42,153.82,91974
30-Dec-24,157.75,157.75,153.06,155.91,144684
27-Dec-24,157.60,158.10,155.84,156.48,242115
26-Dec-24,155.52,158.48,154.00,154.00,81241
23-Dec-24,150.88,154.10,150.60,154.06,201390
20-Dec-24,145.70,150.90,145.70,149.29,736345
19-Dec-24,159.99,159.99,147.19,153.50,434365
18-Dec-24,157.50,163.45,151.91,163.45,166491
17-Dec-24,158.10,158.60,155.00,155.68,3771
16-Dec-24,154.51,158.15,154.05,158.10,85504
13-Dec-24,155.70,155.98,153.20,155.20,384483
12-Dec-24,150.58,155.90,150.12,155.90,675753
11-Dec-24,153.60,154.44,151.53,152.77,83858
10-Dec-24,153.45,156.96,153.18,153.60,44326
09-Dec-24,157.76,157.80,156.00,156.00,50539
06-Dec-24,157.44,158.13,156.90,157.76,118997
05-Dec-24,156.50,157.28,154.88,156.33,175719
04-Dec-24,158.40,159.18,156.64,157.44,115989
03-Dec-24,158.81,161.92,157.20,159.99,171927
02-Dec-24,158.10,161.43,157.01,157.01,145057
29-Nov-24,161.36,161.75,157.00,157.00,163100
28-Nov-24,156.79,163.70,156.79,161.73,611887
27-Nov-24,154.03,155.30,153.04,155.30,39360
26-Nov-24,155.24,155.24,150.00,152.64,459914
25-Nov-24,158.40,158.56,154.90,155.24,262413
22-Nov-24,156.90,157.87,155.84,156.64,159703
21-Nov-24,154.98,157.80,153.30,156.90,287941
19-Nov-24,153.75,154.79,152.70,152.70,28447
18-Nov-24,154.72,155.52,151.41,151.41,41722
14-Nov-24,155.55,155.55,153.00,153.15,465249
13-Nov-24,153.90,156.39,153.60,154.20,96768
12-Nov-24,156.39,156.39,152.10,152.48,329232
11-Nov-24,153.45,156.40,151.20,156.40,124729
08-Nov-24,147.75,150.25,147.30,150.25,2172816
07-Nov-24,147.20,148.30,146.10,146.40,3162516
06-Nov-24,148.00,152.06,146.30,150.00,1192667
05-Nov-24,135.89,135.89,134.55,134.55,73998
04-Nov-24,135.70,135.70,134.00,134.54,56818
01-Nov-24,136.37,137.02,136.00,136.26,1364310
31-Oct-24,134.88,135.82,134.01,135.03,346488
30-Oct-24,137.50,137.50,136.18,136.18,33382
29-Oct-24,134.68,139.18,134.68,139.18,33977
28-Oct-24,135.54,136.24,135.54,135.87,13042
25-Oct-24,136.04,136.04,132.72,133.98,83323
24-Oct-24,134.00,135.20,134.00,135.20,76217
23-Oct-24,135.18,135.18,133.86,134.35,7127
22-Oct-24,134.42,134.76,133.65,134.76,6720775
21-Oct-24,137.87,138.46,134.57,134.57,76738
18-Oct-24,139.15,139.15,134.55,137.87,1097093
17-Oct-24,135.95,139.17,135.04,139.17,77722
16-Oct-24,132.03,137.87,131.95,135.95,4987324
15-Oct-24,128.18,128.31,127.14,127.15,1671089
14-Oct-24,125.15,126.66,124.08,126.66,687413
11-Oct-24,122.60,125.49,122.60,124.59,67320
10-Oct-24,122.00,122.00,120.60,120.95,1574304
*exoneração de responsabilidade e termos de uso