Cotação atual, histórico e gráfico do papel: MSCD34
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 |
04/07/2022 | -0,90% | -0,49 | 54,25 | 54,74 | 54,25 | 54,98 | 12K | 28 |
01/07/2022 | 4,27% | 2,24 | 54,74 | 54,01 | 53,62 | 55,10 | 16M | 464 |
30/06/2022 | -2,47% | -1,33 | 52,50 | 53,85 | 52,50 | 54,29 | 1M | 164 |
29/06/2022 | -0,96% | -0,52 | 53,83 | 54,35 | 53,83 | 54,47 | 1M | 38 |
28/06/2022 | -1,81% | -1,00 | 54,35 | 55,15 | 54,15 | 55,21 | 830K | 26 |
27/06/2022 | -0,74% | -0,41 | 55,35 | 54,06 | 54,06 | 56,15 | 613K | 27 |
24/06/2022 | 4,44% | 2,37 | 55,76 | 54,14 | 54,14 | 55,96 | 879K | 164 |
23/06/2022 | 1,04% | 0,55 | 53,39 | 53,14 | 52,88 | 53,49 | 587K | 37 |
22/06/2022 | -0,11% | -0,06 | 52,84 | 52,90 | 52,01 | 52,95 | 421K | 33 |
21/06/2022 | 0,17% | 0,09 | 52,90 | 52,84 | 52,38 | 53,08 | 674K | 35 |
20/06/2022 | 1,83% | 0,95 | 52,81 | 53,00 | 51,19 | 56,25 | 50K | 32 |
|
17/06/2022 | -2,13% | -1,13 | 51,86 | 51,75 | 50,28 | 52,04 | 1M | 548 |
15/06/2022 | -0,02% | -0,01 | 52,99 | 53,83 | 52,92 | 53,83 | 509K | 34 |
14/06/2022 | 0,59% | 0,31 | 53,00 | 53,19 | 52,76 | 53,53 | 531K | 512 |
13/06/2022 | -2,12% | -1,14 | 52,69 | 53,29 | 52,67 | 54,29 | 627K | 55 |
10/06/2022 | -3,22% | -1,79 | 53,83 | 54,90 | 53,83 | 55,05 | 3M | 24 |
09/06/2022 | -2,95% | -1,69 | 55,62 | 57,31 | 55,49 | 57,31 | 707K | 26 |
08/06/2022 | 0,10% | 0,06 | 57,31 | 55,82 | 55,82 | 57,66 | 259K | 53 |
07/06/2022 | 2,91% | 1,62 | 57,25 | 55,93 | 55,93 | 57,41 | 330K | 38 |
06/06/2022 | 0,69% | 0,38 | 55,63 | 55,79 | 55,60 | 56,87 | 2M | 43 |
03/06/2022 | -0,93% | -0,52 | 55,25 | 55,75 | 55,04 | 55,75 | 227K | 182 |
02/06/2022 | 0,54% | 0,30 | 55,77 | 55,47 | 55,46 | 56,24 | 746K | 29 |
01/06/2022 | 0,76% | 0,42 | 55,47 | 55,04 | 55,04 | 55,66 | 661K | 219 |
31/05/2022 | 1,31% | 0,71 | 55,05 | 54,53 | 53,86 | 55,15 | 144K | 435 |
30/05/2022 | -0,33% | -0,18 | 54,34 | 54,50 | 54,34 | 55,00 | 3K | 8 |
27/05/2022 | 0,98% | 0,53 | 54,52 | 53,99 | 53,70 | 54,55 | 876K | 92 |
26/05/2022 | 0,78% | 0,42 | 53,99 | 53,57 | 53,52 | 54,32 | 390K | 50 |
25/05/2022 | 1,23% | 0,65 | 53,57 | 52,92 | 52,92 | 53,94 | 834K | 486 |
24/05/2022 | -1,49% | -0,80 | 52,92 | 53,71 | 52,35 | 53,71 | 378K | 46 |
23/05/2022 | 1,90% | 1,00 | 53,72 | 52,72 | 52,72 | 53,94 | 3M | 10 |
20/05/2022 | -0,28% | -0,15 | 52,72 | 53,03 | 51,57 | 53,48 | 1M | 608 |
19/05/2022 | -2,15% | -1,16 | 52,87 | 53,50 | 51,34 | 53,50 | 670K | 469 |
18/05/2022 | 0,09% | 0,05 | 54,03 | 54,00 | 54,00 | 54,71 | 1M | 193 |
17/05/2022 | 0,48% | 0,26 | 53,98 | 53,72 | 53,28 | 54,46 | 801K | 30 |
16/05/2022 | -0,79% | -0,43 | 53,72 | 55,00 | 53,25 | 55,00 | 194K | 24 |
13/05/2022 | 2,13% | 1,13 | 54,15 | 54,85 | 53,94 | 55,16 | 1M | 49 |
12/05/2022 | -2,00% | -1,08 | 53,02 | 53,64 | 51,68 | 54,03 | 667K | 165 |
11/05/2022 | -0,44% | -0,24 | 54,10 | 55,02 | 52,80 | 55,02 | 783K | 62 |
10/05/2022 | -0,91% | -0,50 | 54,34 | 55,00 | 53,72 | 55,14 | 1M | 598 |
09/05/2022 | -2,61% | -1,47 | 54,84 | 56,31 | 54,11 | 56,82 | 1M | 23 |
06/05/2022 | -0,78% | -0,44 | 56,31 | 56,75 | 56,31 | 56,92 | 370K | 23 |
05/05/2022 | -2,32% | -1,35 | 56,75 | 58,56 | 56,66 | 58,66 | 275K | 15 |
04/05/2022 | 1,72% | 0,98 | 58,10 | 58,54 | 57,03 | 58,91 | 1M | 34 |
03/05/2022 | -6,28% | -3,83 | 57,12 | 58,40 | 56,99 | 58,86 | 820K | 37 |
02/05/2022 | 4,87% | 2,83 | 60,95 | 59,00 | 57,19 | 60,95 | 390K | 807 |
29/04/2022 | -3,76% | -2,27 | 58,12 | 60,95 | 58,12 | 60,95 | 2M | 31 |
28/04/2022 | 4,17% | 2,42 | 60,39 | 58,60 | 58,60 | 61,25 | 2M | 53 |
27/04/2022 | 4,53% | 2,51 | 57,97 | 56,75 | 56,75 | 60,00 | 4M | 104 |
26/04/2022 | -0,57% | -0,32 | 55,46 | 56,00 | 55,15 | 56,06 | 185K | 28 |
25/04/2022 | 2,01% | 1,10 | 55,78 | 54,68 | 54,40 | 55,78 | 5M | 503 |
22/04/2022 | -3,14% | -1,77 | 54,68 | 55,09 | 54,20 | 55,50 | 899K | 34 |
20/04/2022 | 1,93% | 1,07 | 56,45 | 55,50 | 54,47 | 56,45 | 2M | 70 |
19/04/2022 | 3,84% | 2,05 | 55,38 | 53,46 | 53,46 | 55,38 | 4M | 98 |
18/04/2022 | -1,91% | -1,04 | 53,33 | 54,13 | 53,24 | 54,18 | 205K | 18 |
14/04/2022 | 1,13% | 0,61 | 54,37 | 54,13 | 54,13 | 55,38 | 1M | 68 |
13/04/2022 | 2,93% | 1,53 | 53,76 | 51,69 | 51,69 | 53,84 | 1M | 33 |
12/04/2022 | -1,34% | -0,71 | 52,23 | 52,84 | 52,00 | 53,33 | 412K | 39 |
11/04/2022 | -0,45% | -0,24 | 52,94 | 53,36 | 52,51 | 53,38 | 858K | 28 |
08/04/2022 | -0,80% | -0,43 | 53,18 | 53,44 | 53,08 | 54,43 | 1M | 48 |
07/04/2022 | -0,35% | -0,19 | 53,61 | 54,14 | 53,18 | 54,14 | 259K | 31 |
06/04/2022 | -1,30% | -0,71 | 53,80 | 54,50 | 53,19 | 54,50 | 209K | 48 |
05/04/2022 | -0,24% | -0,13 | 54,51 | 54,68 | 54,41 | 55,00 | 898K | 34 |
04/04/2022 | 0,57% | 0,31 | 54,64 | 54,70 | 54,18 | 54,99 | 1M | 42 |
01/04/2022 | -2,16% | -1,20 | 54,33 | 54,67 | 54,33 | 55,80 | 662K | 46 |
31/03/2022 | 1,42% | 0,78 | 55,53 | 54,76 | 54,76 | 55,85 | 732K | 38 |
30/03/2022 | -2,93% | -1,65 | 54,75 | 56,40 | 54,75 | 56,40 | 2M | 347 |
29/03/2022 | 4,99% | 2,68 | 56,40 | 53,07 | 53,07 | 56,93 | 751K | 68 |
28/03/2022 | 1,63% | 0,86 | 53,72 | 53,50 | 53,23 | 54,34 | 332K | 75 |
25/03/2022 | -1,73% | -0,93 | 52,86 | 54,01 | 52,86 | 54,38 | 281K | 43 |
24/03/2022 | 0,47% | 0,25 | 53,79 | 53,54 | 52,95 | 54,20 | 516K | 94 |
23/03/2022 | -5,14% | -2,90 | 53,54 | 56,44 | 53,50 | 56,44 | 1M | 959 |
22/03/2022 | 1,95% | 1,08 | 56,44 | 55,36 | 55,22 | 56,44 | 875K | 80 |
21/03/2022 | -2,16% | -1,22 | 55,36 | 56,42 | 54,84 | 56,42 | 940K | 77 |
18/03/2022 | 0,16% | 0,09 | 56,58 | 56,39 | 56,09 | 56,93 | 2M | 58 |
17/03/2022 | 0,28% | 0,16 | 56,49 | 56,48 | 55,76 | 56,76 | 417K | 68 |
16/03/2022 | 1,20% | 0,67 | 56,33 | 56,49 | 55,93 | 57,66 | 595K | 65 |
15/03/2022 | 0,23% | 0,13 | 55,66 | 53,79 | 53,79 | 56,06 | 828K | 55 |
14/03/2022 | 4,62% | 2,45 | 55,53 | 53,08 | 53,08 | 55,53 | 2M | 433 |
11/03/2022 | 0,74% | 0,39 | 53,08 | 53,65 | 52,68 | 53,69 | 2M | 48 |
10/03/2022 | -0,17% | -0,09 | 52,69 | 52,78 | 52,12 | 53,03 | 1M | 49 |
09/03/2022 | 3,13% | 1,60 | 52,78 | 51,85 | 51,85 | 53,23 | 2M | 84 |
08/03/2022 | -0,83% | -0,43 | 51,18 | 51,61 | 50,26 | 52,89 | 2M | 75 |
07/03/2022 | -5,15% | -2,80 | 51,61 | 54,20 | 51,57 | 54,20 | 1M | 73 |
04/03/2022 | -1,38% | -0,76 | 54,41 | 55,60 | 53,39 | 55,60 | 1M | 102 |
03/03/2022 | -2,13% | -1,20 | 55,17 | 56,93 | 55,17 | 56,93 | 2M | 1.014 |
02/03/2022 | -7,53% | -4,59 | 56,37 | 59,13 | 56,37 | 59,13 | 5M | 148 |
25/02/2022 | -0,49% | -0,30 | 60,96 | 61,26 | 60,27 | 61,99 | 2M | 943 |
24/02/2022 | 6,56% | 3,77 | 61,26 | 56,97 | 56,50 | 61,26 | 3M | 132 |
23/02/2022 | -4,66% | -2,81 | 57,49 | 60,29 | 57,49 | 60,30 | 988K | 191 |
22/02/2022 | -1,13% | -0,69 | 60,30 | 63,90 | 59,46 | 63,90 | 1M | 131 |
21/02/2022 | -4,55% | -2,91 | 60,99 | 60,33 | 60,33 | 61,88 | 40K | 32 |
18/02/2022 | 2,88% | 1,79 | 63,90 | 62,19 | 61,01 | 63,90 | 1M | 1.154 |
17/02/2022 | -2,07% | -1,31 | 62,11 | 63,06 | 62,11 | 63,38 | 2M | 62 |
16/02/2022 | 0,19% | 0,12 | 63,42 | 63,37 | 62,90 | 63,63 | 520K | 44 |
15/02/2022 | 0,57% | 0,36 | 63,30 | 62,94 | 62,41 | 63,91 | 3M | 57 |
14/02/2022 | 0,41% | 0,26 | 62,94 | 62,20 | 61,26 | 63,31 | 2M | 93 |
11/02/2022 | -0,78% | -0,49 | 62,68 | 63,01 | 62,25 | 63,80 | 2M | 76 |
10/02/2022 | -3,17% | -2,07 | 63,17 | 64,79 | 62,87 | 64,79 | 2M | 90 |
09/02/2022 | 3,26% | 2,06 | 65,24 | 64,21 | 63,99 | 65,93 | 2M | 66 |
08/02/2022 | -0,79% | -0,50 | 63,18 | 65,45 | 63,09 | 65,45 | 3M | 79 |
07/02/2022 | -3,53% | -2,33 | 63,68 | 66,01 | 63,68 | 66,01 | 788K | 80 |
04/02/2022 | -0,75% | -0,50 | 66,01 | 66,51 | 64,90 | 66,93 | 12M | 159 |
03/02/2022 | -1,66% | -1,12 | 66,51 | 67,32 | 66,33 | 67,32 | 2M | 55 |
02/02/2022 | 1,75% | 1,16 | 67,63 | 66,92 | 65,43 | 67,96 | 3M | 90 |
01/02/2022 | 0,59% | 0,39 | 66,47 | 65,71 | 65,57 | 67,45 | 2M | 81 |
31/01/2022 | 0,58% | 0,38 | 66,08 | 65,67 | 64,62 | 66,50 | 3M | 200 |
28/01/2022 | 7,00% | 4,30 | 65,70 | 60,49 | 60,49 | 66,17 | 9M | 533 |
27/01/2022 | 1,98% | 1,19 | 61,40 | 60,21 | 58,26 | 62,88 | 7M | 437 |
26/01/2022 | 1,47% | 0,87 | 60,21 | 59,34 | 59,34 | 61,96 | 1M | 68 |
25/01/2022 | -2,72% | -1,66 | 59,34 | 60,81 | 59,13 | 60,85 | 3M | 301 |
24/01/2022 | -2,70% | -1,69 | 61,00 | 61,41 | 59,00 | 61,57 | 4M | 114 |
21/01/2022 | -1,65% | -1,05 | 62,69 | 63,60 | 62,49 | 64,25 | 5M | 831 |
20/01/2022 | 0,17% | 0,11 | 63,74 | 63,63 | 63,10 | 65,05 | 4M | 90 |
19/01/2022 | -3,22% | -2,12 | 63,63 | 65,22 | 63,42 | 65,44 | 3M | 70 |
18/01/2022 | -1,35% | -0,90 | 65,75 | 66,65 | 65,18 | 66,65 | 620K | 39 |
17/01/2022 | 0,53% | 0,35 | 66,65 | 66,30 | 64,84 | 66,65 | 60K | 46 |
14/01/2022 | -0,05% | -0,03 | 66,30 | 65,59 | 64,99 | 66,76 | 2M | 67 |
13/01/2022 | 0,76% | 0,50 | 66,33 | 66,30 | 65,18 | 67,00 | 4M | 48 |
12/01/2022 | -0,57% | -0,38 | 65,83 | 66,21 | 65,69 | 66,61 | 1M | 103 |
11/01/2022 | 0,33% | 0,22 | 66,21 | 66,25 | 64,96 | 66,66 | 890K | 29 |
10/01/2022 | -2,15% | -1,45 | 65,99 | 67,44 | 63,98 | 67,48 | 5M | 517 |
07/01/2022 | 0,64% | 0,43 | 67,44 | 67,54 | 66,77 | 67,55 | 835K | 49 |
06/01/2022 | -3,61% | -2,51 | 67,01 | 68,54 | 67,01 | 68,54 | 566K | 321 |
05/01/2022 | 1,09% | 0,75 | 69,52 | 68,76 | 68,40 | 69,96 | 3M | 104 |
04/01/2022 | 1,30% | 0,88 | 68,77 | 67,89 | 67,89 | 69,70 | 2M | 172 |
03/01/2022 | 5,08% | 3,28 | 67,89 | 65,46 | 65,40 | 67,99 | 3M | 72 |
30/12/2021 | -3,39% | -2,27 | 64,61 | 65,96 | 64,61 | 65,96 | 4M | 1.213 |
29/12/2021 | 2,03% | 1,33 | 66,88 | 65,77 | 65,73 | 66,88 | 2M | 47 |
28/12/2021 | 0,37% | 0,24 | 65,55 | 65,84 | 65,30 | 66,08 | 73K | 35 |
27/12/2021 | -1,27% | -0,84 | 65,31 | 66,15 | 64,82 | 66,51 | 1M | 739 |
23/12/2021 | 1,05% | 0,69 | 66,15 | 65,00 | 65,00 | 66,50 | 1M | 151 |
22/12/2021 | 1,11% | 0,72 | 65,46 | 64,55 | 64,43 | 65,74 | 824K | 59 |
21/12/2021 | 3,83% | 2,39 | 64,74 | 62,00 | 62,00 | 65,27 | 2M | 56 |
20/12/2021 | - | - | 62,35 | 64,00 | 62,35 | 64,00 | 3M | 48 |
Date,Open,High,Low,Close,Volume
04-Jul-22,54.74,54.98,54.25,54.25,12373
01-Jul-22,54.01,55.10,53.62,54.74,16110563
30-Jun-22,53.85,54.29,52.50,52.50,1451790
29-Jun-22,54.35,54.47,53.83,53.83,1125057
28-Jun-22,55.15,55.21,54.15,54.35,830477
27-Jun-22,54.06,56.15,54.06,55.35,612507
24-Jun-22,54.14,55.96,54.14,55.76,878928
23-Jun-22,53.14,53.49,52.88,53.39,587126
22-Jun-22,52.90,52.95,52.01,52.84,421485
21-Jun-22,52.84,53.08,52.38,52.90,674364
20-Jun-22,53.00,56.25,51.19,52.81,49664
17-Jun-22,51.75,52.04,50.28,51.86,1225960
15-Jun-22,53.83,53.83,52.92,52.99,509047
14-Jun-22,53.19,53.53,52.76,53.00,531022
13-Jun-22,53.29,54.29,52.67,52.69,627068
10-Jun-22,54.90,55.05,53.83,53.83,2591471
09-Jun-22,57.31,57.31,55.49,55.62,707363
08-Jun-22,55.82,57.66,55.82,57.31,259016
07-Jun-22,55.93,57.41,55.93,57.25,329751
06-Jun-22,55.79,56.87,55.60,55.63,1942422
03-Jun-22,55.75,55.75,55.04,55.25,226623
02-Jun-22,55.47,56.24,55.46,55.77,745987
01-Jun-22,55.04,55.66,55.04,55.47,660661
31-May-22,54.53,55.15,53.86,55.05,144363
30-May-22,54.50,55.00,54.34,54.34,2902
27-May-22,53.99,54.55,53.70,54.52,876242
26-May-22,53.57,54.32,53.52,53.99,389872
25-May-22,52.92,53.94,52.92,53.57,833501
24-May-22,53.71,53.71,52.35,52.92,377903
23-May-22,52.72,53.94,52.72,53.72,3068824
20-May-22,53.03,53.48,51.57,52.72,1174590
19-May-22,53.50,53.50,51.34,52.87,669813
18-May-22,54.00,54.71,54.00,54.03,1462030
17-May-22,53.72,54.46,53.28,53.98,800854
16-May-22,55.00,55.00,53.25,53.72,193611
13-May-22,54.85,55.16,53.94,54.15,1166419
12-May-22,53.64,54.03,51.68,53.02,667251
11-May-22,55.02,55.02,52.80,54.10,783213
10-May-22,55.00,55.14,53.72,54.34,1241555
09-May-22,56.31,56.82,54.11,54.84,1273441
06-May-22,56.75,56.92,56.31,56.31,370006
05-May-22,58.56,58.66,56.66,56.75,275115
04-May-22,58.54,58.91,57.03,58.10,1450755
03-May-22,58.40,58.86,56.99,57.12,819615
02-May-22,59.00,60.95,57.19,60.95,390478
29-Apr-22,60.95,60.95,58.12,58.12,2480486
28-Apr-22,58.60,61.25,58.60,60.39,2184216
27-Apr-22,56.75,60.00,56.75,57.97,3938544
26-Apr-22,56.00,56.06,55.15,55.46,185406
25-Apr-22,54.68,55.78,54.40,55.78,4665830
22-Apr-22,55.09,55.50,54.20,54.68,898673
20-Apr-22,55.50,56.45,54.47,56.45,2069154
19-Apr-22,53.46,55.38,53.46,55.38,3999427
18-Apr-22,54.13,54.18,53.24,53.33,205496
14-Apr-22,54.13,55.38,54.13,54.37,1302657
13-Apr-22,51.69,53.84,51.69,53.76,1164716
12-Apr-22,52.84,53.33,52.00,52.23,411924
11-Apr-22,53.36,53.38,52.51,52.94,857507
08-Apr-22,53.44,54.43,53.08,53.18,1089795
07-Apr-22,54.14,54.14,53.18,53.61,258669
06-Apr-22,54.50,54.50,53.19,53.80,209373
05-Apr-22,54.68,55.00,54.41,54.51,897811
04-Apr-22,54.70,54.99,54.18,54.64,1464792
01-Apr-22,54.67,55.80,54.33,54.33,661855
31-Mar-22,54.76,55.85,54.76,55.53,732057
30-Mar-22,56.40,56.40,54.75,54.75,1761733
29-Mar-22,53.07,56.93,53.07,56.40,750602
28-Mar-22,53.50,54.34,53.23,53.72,331553
25-Mar-22,54.01,54.38,52.86,52.86,281031
24-Mar-22,53.54,54.20,52.95,53.79,516456
23-Mar-22,56.44,56.44,53.50,53.54,1104262
22-Mar-22,55.36,56.44,55.22,56.44,875406
21-Mar-22,56.42,56.42,54.84,55.36,939972
18-Mar-22,56.39,56.93,56.09,56.58,1744477
17-Mar-22,56.48,56.76,55.76,56.49,416622
16-Mar-22,56.49,57.66,55.93,56.33,594623
15-Mar-22,53.79,56.06,53.79,55.66,828307
14-Mar-22,53.08,55.53,53.08,55.53,2113645
11-Mar-22,53.65,53.69,52.68,53.08,2426357
10-Mar-22,52.78,53.03,52.12,52.69,1075100
09-Mar-22,51.85,53.23,51.85,52.78,2439713
08-Mar-22,51.61,52.89,50.26,51.18,1705159
07-Mar-22,54.20,54.20,51.57,51.61,1111601
04-Mar-22,55.60,55.60,53.39,54.41,1387247
03-Mar-22,56.93,56.93,55.17,55.17,1796468
02-Mar-22,59.13,59.13,56.37,56.37,5460312
25-Feb-22,61.26,61.99,60.27,60.96,1751919
24-Feb-22,56.97,61.26,56.50,61.26,2571397
23-Feb-22,60.29,60.30,57.49,57.49,988286
22-Feb-22,63.90,63.90,59.46,60.30,1464730
21-Feb-22,60.33,61.88,60.33,60.99,39943
18-Feb-22,62.19,63.90,61.01,63.90,1384771
17-Feb-22,63.06,63.38,62.11,62.11,1510080
16-Feb-22,63.37,63.63,62.90,63.42,519713
15-Feb-22,62.94,63.91,62.41,63.30,2548096
14-Feb-22,62.20,63.31,61.26,62.94,2192618
11-Feb-22,63.01,63.80,62.25,62.68,1766002
10-Feb-22,64.79,64.79,62.87,63.17,1969199
09-Feb-22,64.21,65.93,63.99,65.24,2224015
08-Feb-22,65.45,65.45,63.09,63.18,3302343
07-Feb-22,66.01,66.01,63.68,63.68,787658
04-Feb-22,66.51,66.93,64.90,66.01,12469732
03-Feb-22,67.32,67.32,66.33,66.51,1829932
02-Feb-22,66.92,67.96,65.43,67.63,2923911
01-Feb-22,65.71,67.45,65.57,66.47,1605445
31-Jan-22,65.67,66.50,64.62,66.08,3404340
28-Jan-22,60.49,66.17,60.49,65.70,9307576
27-Jan-22,60.21,62.88,58.26,61.40,6928800
26-Jan-22,59.34,61.96,59.34,60.21,1446467
25-Jan-22,60.81,60.85,59.13,59.34,3056200
24-Jan-22,61.41,61.57,59.00,61.00,3763890
21-Jan-22,63.60,64.25,62.49,62.69,5485417
20-Jan-22,63.63,65.05,63.10,63.74,3879281
19-Jan-22,65.22,65.44,63.42,63.63,3394334
18-Jan-22,66.65,66.65,65.18,65.75,620059
17-Jan-22,66.30,66.65,64.84,66.65,60335
14-Jan-22,65.59,66.76,64.99,66.30,1840287
13-Jan-22,66.30,67.00,65.18,66.33,4152155
12-Jan-22,66.21,66.61,65.69,65.83,1046182
11-Jan-22,66.25,66.66,64.96,66.21,890273
10-Jan-22,67.44,67.48,63.98,65.99,5420431
07-Jan-22,67.54,67.55,66.77,67.44,834793
06-Jan-22,68.54,68.54,67.01,67.01,566392
05-Jan-22,68.76,69.96,68.40,69.52,3304050
04-Jan-22,67.89,69.70,67.89,68.77,1803807
03-Jan-22,65.46,67.99,65.40,67.89,2572393
30-Dec-21,65.96,65.96,64.61,64.61,4277725
29-Dec-21,65.77,66.88,65.73,66.88,1860506
28-Dec-21,65.84,66.08,65.30,65.55,72519
27-Dec-21,66.15,66.51,64.82,65.31,1405270
23-Dec-21,65.00,66.50,65.00,66.15,1295230
22-Dec-21,64.55,65.74,64.43,65.46,824069
21-Dec-21,62.00,65.27,62.00,64.74,2324169
20-Dec-21,64.00,64.00,62.35,62.35,2671575
*exoneração de responsabilidade e termos de uso