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 |
29/11/2023 | 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 | -2,55% | -2,16 | 82,40 | 84,42 | 82,40 | 84,42 | 184K | 44 |
08/09/2023 | 0,71% | 0,60 | 84,56 | 83,96 | 83,82 | 84,56 | 13K | 46 |
06/09/2023 | -0,56% | -0,47 | 83,96 | 85,96 | 83,10 | 85,96 | 26K | 54 |
05/09/2023 | -3,07% | -2,67 | 84,43 | 85,85 | 84,43 | 85,85 | 105K | 228 |
04/09/2023 | 2,56% | 2,17 | 87,10 | 86,63 | 85,00 | 89,00 | 37K | 23 |
01/09/2023 | 2,28% | 1,89 | 84,93 | 86,00 | 84,60 | 90,10 | 90K | 444 |
31/08/2023 | 0,11% | 0,09 | 83,04 | 81,94 | 81,94 | 84,64 | 25K | 30 |
30/08/2023 | -0,08% | -0,07 | 82,95 | 82,66 | 82,66 | 83,45 | 63K | 66 |
29/08/2023 | 0,07% | 0,06 | 83,02 | 82,96 | 82,61 | 83,28 | 26K | 19 |
28/08/2023 | 2,17% | 1,76 | 82,96 | 84,64 | 82,27 | 84,64 | 23K | 55 |
25/08/2023 | -0,09% | -0,07 | 81,20 | 80,98 | 80,87 | 81,29 | 9K | 63 |
24/08/2023 | 0,04% | 0,03 | 81,27 | 82,02 | 81,27 | 82,02 | 3K | 4 |
23/08/2023 | -0,81% | -0,66 | 81,24 | 81,90 | 81,12 | 81,90 | 15K | 142 |
22/08/2023 | -2,66% | -2,24 | 81,90 | 83,13 | 81,90 | 83,61 | 14K | 60 |
21/08/2023 | -0,54% | -0,46 | 84,14 | 84,80 | 83,40 | 84,80 | 45K | 78 |
18/08/2023 | -1,70% | -1,46 | 84,60 | 85,16 | 84,37 | 85,16 | 9K | 75 |
17/08/2023 | 0,16% | 0,14 | 86,06 | 86,03 | 85,94 | 86,76 | 15K | 166 |
16/08/2023 | -0,07% | -0,06 | 85,92 | 86,07 | 85,45 | 86,12 | 21K | 46 |
15/08/2023 | -0,56% | -0,48 | 85,98 | 86,00 | 85,69 | 86,20 | 9K | 39 |
14/08/2023 | 0,36% | 0,31 | 86,46 | 86,15 | 85,92 | 86,60 | 122K | 45 |
11/08/2023 | 1,32% | 1,12 | 86,15 | 82,85 | 81,00 | 86,15 | 15K | 122 |
10/08/2023 | -1,38% | -1,19 | 85,03 | 86,03 | 85,00 | 86,08 | 13K | 23 |
09/08/2023 | -0,09% | -0,08 | 86,22 | 86,48 | 85,79 | 87,19 | 21K | 180 |
08/08/2023 | -1,22% | -1,07 | 86,30 | 85,85 | 85,06 | 87,14 | 8M | 144 |
07/08/2023 | 0,99% | 0,86 | 87,37 | 86,56 | 86,56 | 88,17 | 40K | 300 |
04/08/2023 | -1,11% | -0,97 | 86,51 | 87,49 | 86,51 | 87,50 | 52K | 114 |
03/08/2023 | 1,71% | 1,47 | 87,48 | 87,09 | 86,67 | 87,48 | 9K | 36 |
02/08/2023 | -1,34% | -1,17 | 86,01 | 87,00 | 85,72 | 87,00 | 21K | 11 |
01/08/2023 | 0,21% | 0,18 | 87,18 | 88,87 | 86,05 | 89,01 | 1M | 1.918 |
31/07/2023 | 0,00% | 0,00 | 87,00 | 87,60 | 87,00 | 87,60 | 522 | 2 |
28/07/2023 | -1,56% | -1,38 | 87,00 | 88,38 | 87,00 | 88,38 | 7K | 12 |
27/07/2023 | 0,05% | 0,04 | 88,38 | 94,66 | 87,91 | 94,66 | 45K | 481 |
26/07/2023 | -1,56% | -1,40 | 88,34 | 89,52 | 88,20 | 89,52 | 8K | 19 |
25/07/2023 | 0,03% | 0,03 | 89,74 | 89,90 | 89,28 | 90,68 | 5M | 456 |
24/07/2023 | -0,12% | -0,11 | 89,71 | 89,10 | 89,10 | 89,95 | 114K | 6 |
21/07/2023 | -0,38% | -0,34 | 89,82 | 89,82 | 89,82 | 89,82 | 988 | 2 |
20/07/2023 | 0,95% | 0,85 | 90,16 | 90,29 | 90,16 | 90,31 | 2M | 22 |
19/07/2023 | 1,45% | 1,28 | 89,31 | 87,84 | 87,84 | 89,85 | 8K | 17 |
18/07/2023 | 5,87% | 4,88 | 88,03 | 84,85 | 84,85 | 88,26 | 93K | 38 |
17/07/2023 | 0,92% | 0,76 | 83,15 | 83,56 | 83,15 | 83,66 | 62K | 14 |
14/07/2023 | -0,13% | -0,11 | 82,39 | 82,40 | 82,36 | 82,55 | 2M | 20 |
13/07/2023 | -0,15% | -0,12 | 82,50 | 82,85 | 82,50 | 83,15 | 3K | 6 |
12/07/2023 | 0,23% | 0,19 | 82,62 | 83,29 | 82,62 | 83,29 | 2K | 8 |
11/07/2023 | 1,23% | 1,00 | 82,43 | 82,26 | 82,26 | 82,43 | 6K | 4 |
10/07/2023 | 0,25% | 0,20 | 81,43 | 81,84 | 81,43 | 81,84 | 3K | 3 |
07/07/2023 | -1,18% | -0,97 | 81,23 | 82,88 | 81,23 | 82,88 | 13K | 17 |
06/07/2023 | -1,23% | -1,02 | 82,20 | 84,32 | 81,96 | 84,32 | 21K | 11 |
05/07/2023 | 0,84% | 0,69 | 83,22 | 82,79 | 82,79 | 84,32 | 527K | 18 |
04/07/2023 | 0,63% | 0,52 | 82,53 | 82,01 | 79,40 | 87,60 | 11K | 15 |
03/07/2023 | -0,69% | -0,57 | 82,01 | 82,59 | 82,01 | 83,30 | 5K | 5 |
30/06/2023 | -0,39% | -0,32 | 82,58 | 82,56 | 82,56 | 82,58 | 4K | 2 |
29/06/2023 | 1,72% | 1,40 | 82,90 | 83,48 | 82,90 | 83,48 | 332 | 4 |
28/06/2023 | 0,43% | 0,35 | 81,50 | 81,50 | 81,50 | 81,50 | 81 | 1 |
27/06/2023 | 1,81% | 1,44 | 81,15 | 81,22 | 81,15 | 81,22 | 649 | 2 |
26/06/2023 | -0,29% | -0,23 | 79,71 | 79,93 | 79,00 | 80,09 | 46K | 131 |
23/06/2023 | -0,97% | -0,78 | 79,94 | 80,40 | 79,62 | 80,40 | 11K | 14 |
22/06/2023 | -2,57% | -2,13 | 80,72 | 81,19 | 80,72 | 81,39 | 1K | 8 |
21/06/2023 | -0,37% | -0,31 | 82,85 | 83,16 | 82,85 | 83,17 | 199K | 13 |
20/06/2023 | -1,52% | -1,28 | 83,16 | 83,65 | 82,79 | 83,65 | 62K | 8 |
19/06/2023 | -0,73% | -0,62 | 84,44 | 85,06 | 84,44 | 88,88 | 68K | 10 |
16/06/2023 | -0,57% | -0,49 | 85,06 | 86,02 | 83,91 | 86,02 | 305K | 149 |
15/06/2023 | 0,05% | 0,04 | 85,55 | 85,51 | 84,35 | 85,55 | 60K | 10 |
14/06/2023 | -0,65% | -0,56 | 85,51 | 86,41 | 85,09 | 86,41 | 1K | 7 |
13/06/2023 | 1,39% | 1,18 | 86,07 | 84,89 | 84,89 | 86,07 | 3K | 5 |
12/06/2023 | 0,99% | 0,83 | 84,89 | 84,06 | 84,00 | 84,89 | 13K | 6 |
09/06/2023 | -1,79% | -1,53 | 84,06 | 85,51 | 83,97 | 85,51 | 24K | 7 |
07/06/2023 | 1,65% | 1,39 | 85,59 | 85,60 | 84,80 | 85,60 | 679 | 4 |
06/06/2023 | 2,25% | 1,85 | 84,20 | 84,29 | 84,20 | 84,43 | 44K | 4 |
05/06/2023 | -1,60% | -1,34 | 82,35 | 83,69 | 82,20 | 84,15 | 2K | 10 |
02/06/2023 | 1,89% | 1,55 | 83,69 | 83,69 | 83,59 | 83,69 | 34K | 3 |
01/06/2023 | -1,07% | -0,89 | 82,14 | 82,11 | 82,11 | 82,55 | 4K | 6 |
31/05/2023 | -1,45% | -1,22 | 83,03 | 84,25 | 83,03 | 84,25 | 23K | 3 |
30/05/2023 | -4,03% | -3,54 | 84,25 | 85,93 | 83,98 | 85,93 | 67K | 14 |
29/05/2023 | 4,38% | 3,68 | 87,79 | 84,11 | 84,11 | 87,98 | 2K | 4 |
26/05/2023 | 0,68% | 0,57 | 84,11 | 84,29 | 83,84 | 84,29 | 39K | 10 |
25/05/2023 | 3,96% | 3,18 | 83,54 | 82,09 | 82,09 | 83,55 | 39K | 5 |
24/05/2023 | -2,12% | -1,74 | 80,36 | 82,08 | 80,00 | 82,08 | 6K | 9 |
23/05/2023 | 0,59% | 0,48 | 82,10 | 82,32 | 82,10 | 82,57 | 37K | 5 |
22/05/2023 | -1,02% | -0,84 | 81,62 | 81,82 | 81,62 | 82,40 | 234K | 9 |
19/05/2023 | - | - | 82,46 | 82,48 | 82,41 | 82,62 | 742 | 4 |
Date,Open,High,Low,Close,Volume
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
08-Sep-23,83.96,84.56,83.82,84.56,13126
06-Sep-23,85.96,85.96,83.10,83.96,26436
05-Sep-23,85.85,85.85,84.43,84.43,105493
04-Sep-23,86.63,89.00,85.00,87.10,36726
01-Sep-23,86.00,90.10,84.60,84.93,90042
31-Aug-23,81.94,84.64,81.94,83.04,24867
30-Aug-23,82.66,83.45,82.66,82.95,63020
29-Aug-23,82.96,83.28,82.61,83.02,26410
28-Aug-23,84.64,84.64,82.27,82.96,22765
25-Aug-23,80.98,81.29,80.87,81.20,8916
24-Aug-23,82.02,82.02,81.27,81.27,3030
23-Aug-23,81.90,81.90,81.12,81.24,14641
22-Aug-23,83.13,83.61,81.90,81.90,14158
21-Aug-23,84.80,84.80,83.40,84.14,45115
18-Aug-23,85.16,85.16,84.37,84.60,9145
17-Aug-23,86.03,86.76,85.94,86.06,14743
16-Aug-23,86.07,86.12,85.45,85.92,20878
15-Aug-23,86.00,86.20,85.69,85.98,8923
14-Aug-23,86.15,86.60,85.92,86.46,121680
11-Aug-23,82.85,86.15,81.00,86.15,15483
10-Aug-23,86.03,86.08,85.00,85.03,13057
09-Aug-23,86.48,87.19,85.79,86.22,20901
08-Aug-23,85.85,87.14,85.06,86.30,8176932
07-Aug-23,86.56,88.17,86.56,87.37,40499
04-Aug-23,87.49,87.50,86.51,86.51,52499
03-Aug-23,87.09,87.48,86.67,87.48,8707
02-Aug-23,87.00,87.00,85.72,86.01,21413
01-Aug-23,88.87,89.01,86.05,87.18,1138539
31-Jul-23,87.60,87.60,87.00,87.00,522
28-Jul-23,88.38,88.38,87.00,87.00,7416
27-Jul-23,94.66,94.66,87.91,88.38,45133
26-Jul-23,89.52,89.52,88.20,88.34,8015
25-Jul-23,89.90,90.68,89.28,89.74,4551653
24-Jul-23,89.10,89.95,89.10,89.71,113506
21-Jul-23,89.82,89.82,89.82,89.82,988
20-Jul-23,90.29,90.31,90.16,90.16,2257202
19-Jul-23,87.84,89.85,87.84,89.31,8427
18-Jul-23,84.85,88.26,84.85,88.03,92526
17-Jul-23,83.56,83.66,83.15,83.15,61842
14-Jul-23,82.40,82.55,82.36,82.39,1649460
13-Jul-23,82.85,83.15,82.50,82.50,2566
12-Jul-23,83.29,83.29,82.62,82.62,1827
11-Jul-23,82.26,82.43,82.26,82.43,5685
10-Jul-23,81.84,81.84,81.43,81.43,2933
07-Jul-23,82.88,82.88,81.23,81.23,12885
06-Jul-23,84.32,84.32,81.96,82.20,21388
05-Jul-23,82.79,84.32,82.79,83.22,527425
04-Jul-23,82.01,87.60,79.40,82.53,11119
03-Jul-23,82.59,83.30,82.01,82.01,4829
30-Jun-23,82.56,82.58,82.56,82.58,4211
29-Jun-23,83.48,83.48,82.90,82.90,332
28-Jun-23,81.50,81.50,81.50,81.50,81
27-Jun-23,81.22,81.22,81.15,81.15,649
26-Jun-23,79.93,80.09,79.00,79.71,46215
23-Jun-23,80.40,80.40,79.62,79.94,11344
22-Jun-23,81.19,81.39,80.72,80.72,1456
21-Jun-23,83.16,83.17,82.85,82.85,199490
20-Jun-23,83.65,83.65,82.79,83.16,61794
19-Jun-23,85.06,88.88,84.44,84.44,68400
16-Jun-23,86.02,86.02,83.91,85.06,304781
15-Jun-23,85.51,85.55,84.35,85.55,60086
14-Jun-23,86.41,86.41,85.09,85.51,1375
13-Jun-23,84.89,86.07,84.89,86.07,2835
12-Jun-23,84.06,84.89,84.00,84.89,12961
09-Jun-23,85.51,85.51,83.97,84.06,23509
07-Jun-23,85.60,85.60,84.80,85.59,679
06-Jun-23,84.29,84.43,84.20,84.20,43577
05-Jun-23,83.69,84.15,82.20,82.35,1659
02-Jun-23,83.69,83.69,83.59,83.69,34395
01-Jun-23,82.11,82.55,82.11,82.14,4027
31-May-23,84.25,84.25,83.03,83.03,22560
30-May-23,85.93,85.93,83.98,84.25,66765
29-May-23,84.11,87.98,84.11,87.79,1843
26-May-23,84.29,84.29,83.84,84.11,38796
25-May-23,82.09,83.55,82.09,83.54,38800
24-May-23,82.08,82.08,80.00,80.36,5795
23-May-23,82.32,82.57,82.10,82.10,36528
22-May-23,81.82,82.40,81.62,81.62,233870
19-May-23,82.48,82.62,82.41,82.46,742
*exoneração de responsabilidade e termos de uso