Cotação atual, histórico e gráfico do papel: MSFT34
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 |
| 19/04/2024 | -2,42% | -2,14 | 86,37 | 88,65 | 86,10 | 88,65 | 11M | 1.309 |
| 18/04/2024 | -2,03% | -1,83 | 88,51 | 90,34 | 88,35 | 90,34 | 8M | 2.004 |
| 17/04/2024 | -0,94% | -0,86 | 90,34 | 91,47 | 89,66 | 91,47 | 10M | 1.564 |
| 16/04/2024 | 2,12% | 1,89 | 91,20 | 89,48 | 89,48 | 91,57 | 13M | 1.628 |
| 15/04/2024 | -0,58% | -0,52 | 89,31 | 91,20 | 89,27 | 92,10 | 7M | 3.220 |
| 12/04/2024 | -0,80% | -0,72 | 89,83 | 90,80 | 89,79 | 90,89 | 6M | 996 |
| 11/04/2024 | 0,90% | 0,81 | 90,55 | 89,90 | 89,55 | 91,04 | 12M | 1.597 |
| 10/04/2024 | 0,76% | 0,68 | 89,74 | 88,92 | 88,57 | 89,74 | 5M | 1.124 |
| 09/04/2024 | -0,22% | -0,20 | 89,06 | 89,10 | 88,02 | 89,24 | 11M | 1.656 |
| 08/04/2024 | -0,77% | -0,69 | 89,26 | 89,97 | 88,70 | 89,97 | 5M | 1.546 |
| 05/04/2024 | 1,90% | 1,68 | 89,95 | 88,47 | 88,00 | 89,97 | 8M | 1.450 |
|
|
| 04/04/2024 | -0,11% | -0,10 | 88,27 | 89,05 | 88,06 | 89,53 | 12M | 1.170 |
| 03/04/2024 | -0,52% | -0,46 | 88,37 | 89,00 | 88,27 | 89,56 | 6M | 1.299 |
| 02/04/2024 | -0,75% | -0,67 | 88,83 | 88,80 | 87,82 | 89,08 | 8M | 1.277 |
| 01/04/2024 | 2,11% | 1,85 | 89,50 | 88,68 | 88,59 | 89,85 | 9M | 3.686 |
| 28/03/2024 | -0,06% | -0,05 | 87,65 | 88,00 | 87,27 | 88,10 | 7M | 963 |
| 27/03/2024 | 0,11% | 0,10 | 87,70 | 87,85 | 86,93 | 88,24 | 10M | 1.383 |
| 26/03/2024 | -0,03% | -0,03 | 87,60 | 88,04 | 87,60 | 88,40 | 6M | 1.499 |
| 25/03/2024 | -1,98% | -1,77 | 87,63 | 88,85 | 87,49 | 88,98 | 4M | 1.030 |
| 22/03/2024 | 0,11% | 0,10 | 89,40 | 89,30 | 88,57 | 89,54 | 4M | 849 |
| 21/03/2024 | 1,14% | 1,01 | 89,30 | 88,80 | 88,68 | 89,41 | 5M | 5.673 |
| 20/03/2024 | 0,10% | 0,09 | 88,29 | 88,00 | 87,73 | 88,47 | 8M | 1.743 |
| 19/03/2024 | 0,95% | 0,83 | 88,20 | 87,40 | 87,04 | 88,36 | 6M | 1.690 |
| 18/03/2024 | 1,06% | 0,92 | 87,37 | 85,85 | 85,76 | 87,91 | 93M | 1.596 |
| 15/03/2024 | -2,54% | -2,25 | 86,45 | 88,87 | 85,95 | 89,04 | 26M | 1.797 |
| 14/03/2024 | 3,00% | 2,58 | 88,70 | 86,50 | 86,34 | 88,88 | 13M | 1.387 |
| 13/03/2024 | 0,01% | 0,01 | 86,12 | 86,68 | 85,50 | 86,96 | 7M | 991 |
| 12/03/2024 | 2,76% | 2,31 | 86,11 | 84,15 | 84,15 | 86,80 | 15M | 912 |
| 11/03/2024 | -0,83% | -0,70 | 83,80 | 84,15 | 83,20 | 84,15 | 4M | 1.023 |
| 08/03/2024 | 1,09% | 0,91 | 84,50 | 83,79 | 83,79 | 85,08 | 20M | 1.609 |
| 07/03/2024 | 1,20% | 0,99 | 83,59 | 83,01 | 82,76 | 84,19 | 7M | 936 |
| 06/03/2024 | -0,48% | -0,40 | 82,60 | 83,50 | 81,94 | 83,65 | 6M | 1.969 |
| 05/03/2024 | -3,04% | -2,60 | 83,00 | 85,41 | 82,70 | 85,41 | 8M | 2.651 |
| 04/03/2024 | -0,40% | -0,34 | 85,60 | 86,03 | 85,00 | 86,03 | 20M | 2.885 |
| 01/03/2024 | 0,75% | 0,64 | 85,94 | 85,37 | 84,94 | 85,96 | 8M | 6.026 |
| 29/02/2024 | 1,26% | 1,06 | 85,30 | 84,40 | 84,20 | 85,30 | 4M | 1.938 |
| 28/02/2024 | 0,37% | 0,31 | 84,24 | 84,01 | 83,76 | 84,53 | 7M | 2.717 |
| 27/02/2024 | -0,45% | -0,38 | 83,93 | 84,32 | 83,10 | 84,41 | 17M | 1.330 |
| 26/02/2024 | -0,99% | -0,84 | 84,31 | 85,15 | 84,31 | 85,59 | 6M | 1.118 |
| 23/02/2024 | -0,30% | -0,26 | 85,15 | 85,41 | 84,91 | 86,34 | 7M | 1.634 |
| 22/02/2024 | 3,72% | 3,06 | 85,41 | 84,09 | 84,09 | 85,41 | 8M | 3.242 |
| 21/02/2024 | -0,65% | -0,54 | 82,35 | 82,15 | 81,53 | 82,72 | 6M | 2.158 |
| 20/02/2024 | -1,84% | -1,55 | 82,89 | 83,20 | 81,02 | 83,41 | 17M | 3.909 |
| 19/02/2024 | 1,14% | 0,95 | 84,44 | 83,88 | 83,52 | 85,01 | 3M | 833 |
| 16/02/2024 | -0,61% | -0,51 | 83,49 | 84,51 | 83,49 | 84,69 | 9M | 1.769 |
| 15/02/2024 | -0,88% | -0,75 | 84,00 | 85,71 | 83,73 | 85,71 | 7M | 1.696 |
| 14/02/2024 | -2,54% | -2,21 | 84,75 | 84,00 | 83,81 | 84,78 | 4M | 1.190 |
| 09/02/2024 | 1,20% | 1,03 | 86,96 | 86,55 | 85,92 | 86,98 | 6M | 1.243 |
| 08/02/2024 | -0,08% | -0,07 | 85,93 | 86,00 | 85,56 | 86,75 | 11M | 1.938 |
| 07/02/2024 | 2,38% | 2,00 | 86,00 | 84,13 | 84,03 | 86,00 | 11M | 1.342 |
| 06/02/2024 | -0,71% | -0,60 | 84,00 | 84,00 | 83,27 | 84,54 | 4M | 1.530 |
| 05/02/2024 | -0,74% | -0,63 | 84,60 | 85,50 | 83,96 | 85,69 | 7M | 1.389 |
| 02/02/2024 | 2,70% | 2,24 | 85,23 | 83,39 | 83,29 | 85,40 | 10M | 1.137 |
| 01/02/2024 | 0,69% | 0,57 | 82,99 | 82,80 | 82,47 | 83,81 | 12M | 3.171 |
| 31/01/2024 | -0,90% | -0,75 | 82,42 | 83,74 | 82,13 | 85,20 | 14M | 2.158 |
| 30/01/2024 | -1,19% | -1,00 | 83,17 | 85,13 | 83,17 | 85,46 | 12M | 1.854 |
| 29/01/2024 | 2,16% | 1,78 | 84,17 | 83,02 | 83,02 | 84,45 | 6M | 1.229 |
| 26/01/2024 | -1,07% | -0,89 | 82,39 | 83,05 | 82,34 | 83,15 | 14M | 2.074 |
| 25/01/2024 | 1,07% | 0,88 | 83,28 | 83,19 | 82,57 | 83,50 | 5M | 919 |
| 24/01/2024 | 0,24% | 0,20 | 82,40 | 82,69 | 82,00 | 83,14 | 6M | 899 |
| 23/01/2024 | 0,10% | 0,08 | 82,20 | 82,12 | 81,69 | 82,39 | 4M | 943 |
| 22/01/2024 | 0,38% | 0,31 | 82,12 | 82,06 | 81,28 | 82,74 | 12M | 1.199 |
| 19/01/2024 | 1,04% | 0,84 | 81,81 | 81,16 | 80,92 | 81,81 | 10M | 1.871 |
| 18/01/2024 | 1,30% | 1,04 | 80,97 | 80,26 | 80,26 | 81,00 | 7M | 827 |
| 17/01/2024 | -0,25% | -0,20 | 79,93 | 80,00 | 79,31 | 80,31 | 12M | 877 |
| 16/01/2024 | 0,87% | 0,69 | 80,13 | 79,84 | 79,60 | 80,55 | 11M | 1.683 |
| 15/01/2024 | 1,59% | 1,24 | 79,44 | 78,78 | 77,94 | 79,44 | 3M | 2.441 |
| 12/01/2024 | 0,49% | 0,38 | 78,20 | 77,86 | 77,61 | 78,69 | 3M | 962 |
| 11/01/2024 | -0,03% | -0,02 | 77,82 | 78,20 | 77,39 | 79,11 | 7M | 3.048 |
| 10/01/2024 | 1,61% | 1,23 | 77,84 | 77,00 | 76,51 | 78,29 | 9M | 959 |
| 09/01/2024 | 1,14% | 0,86 | 76,61 | 75,94 | 75,65 | 76,81 | 17M | 1.319 |
| 08/01/2024 | 0,96% | 0,72 | 75,75 | 75,40 | 75,08 | 76,16 | 6M | 2.441 |
| 05/01/2024 | -0,01% | -0,01 | 75,03 | 75,45 | 74,57 | 75,55 | 14M | 900 |
| 04/01/2024 | -0,88% | -0,67 | 75,04 | 75,72 | 75,04 | 76,48 | 14M | 596 |
| 03/01/2024 | -0,25% | -0,19 | 75,71 | 75,62 | 75,26 | 76,46 | 7M | 2.135 |
| 02/01/2024 | 0,26% | 0,20 | 75,90 | 75,83 | 74,74 | 76,52 | 8M | 956 |
| 28/12/2023 | 0,88% | 0,66 | 75,70 | 75,71 | 75,45 | 76,27 | 16M | 1.807 |
| 27/12/2023 | -0,16% | -0,12 | 75,04 | 75,47 | 75,04 | 75,53 | 4M | 788 |
| 26/12/2023 | -0,81% | -0,61 | 75,16 | 75,91 | 75,07 | 76,01 | 8M | 6.617 |
| 22/12/2023 | -0,30% | -0,23 | 75,77 | 75,80 | 75,50 | 76,05 | 12M | 3.103 |
| 21/12/2023 | -0,46% | -0,35 | 76,00 | 75,88 | 75,26 | 76,08 | 7M | 679 |
| 20/12/2023 | 0,66% | 0,50 | 76,35 | 75,54 | 75,35 | 76,66 | 10M | 1.423 |
| 19/12/2023 | -0,63% | -0,48 | 75,85 | 75,85 | 75,02 | 75,93 | 11M | 778 |
| 18/12/2023 | -0,13% | -0,10 | 76,33 | 75,67 | 75,67 | 76,63 | 9M | 1.634 |
| 15/12/2023 | 2,32% | 1,73 | 76,43 | 75,30 | 75,06 | 76,50 | 14M | 2.041 |
| 14/12/2023 | -2,05% | -1,56 | 74,70 | 76,26 | 74,43 | 76,71 | 22M | 3.606 |
| 13/12/2023 | -1,18% | -0,91 | 76,26 | 77,50 | 76,14 | 78,10 | 12M | 1.143 |
| 12/12/2023 | 1,34% | 1,02 | 77,17 | 76,30 | 76,20 | 77,33 | 9M | 642 |
| 11/12/2023 | -1,10% | -0,85 | 76,15 | 76,65 | 75,68 | 76,70 | 8M | 624 |
| 08/12/2023 | 1,85% | 1,40 | 77,00 | 75,60 | 75,42 | 77,00 | 6M | 696 |
| 07/12/2023 | 0,53% | 0,40 | 75,60 | 74,78 | 74,70 | 75,93 | 5M | 609 |
| 06/12/2023 | -1,40% | -1,07 | 75,20 | 76,56 | 75,20 | 76,62 | 12M | 1.118 |
| 05/12/2023 | -0,24% | -0,18 | 76,27 | 75,70 | 75,58 | 77,11 | 5M | 3.577 |
| 04/12/2023 | 0,79% | 0,60 | 76,45 | 75,84 | 74,47 | 76,45 | 7M | 1.351 |
| 01/12/2023 | -1,71% | -1,32 | 75,85 | 77,01 | 75,60 | 77,84 | 9M | 1.946 |
| 30/11/2023 | -0,14% | -0,11 | 77,17 | 77,98 | 77,05 | 78,41 | 6M | 677 |
| 29/11/2023 | -0,40% | -0,31 | 77,28 | 78,27 | 76,97 | 78,59 | 8M | 1.414 |
| 28/11/2023 | 0,61% | 0,47 | 77,59 | 77,12 | 76,87 | 77,72 | 3M | 873 |
| 27/11/2023 | 0,68% | 0,52 | 77,12 | 76,60 | 76,39 | 77,70 | 6M | 753 |
| 24/11/2023 | -1,10% | -0,85 | 76,60 | 77,34 | 76,60 | 77,34 | 4M | 480 |
| 23/11/2023 | -0,15% | -0,12 | 77,45 | 77,03 | 77,03 | 77,99 | 708K | 488 |
| 22/11/2023 | 1,62% | 1,24 | 77,57 | 76,50 | 76,50 | 77,76 | 15M | 1.220 |
| 21/11/2023 | -0,30% | -0,23 | 76,33 | 76,36 | 75,59 | 76,50 | 18M | 1.643 |
| 20/11/2023 | 1,74% | 1,31 | 76,56 | 76,00 | 74,61 | 76,58 | 12M | 4.057 |
| 17/11/2023 | -1,25% | -0,95 | 75,25 | 76,30 | 75,20 | 76,45 | 7M | 680 |
| 16/11/2023 | 1,13% | 0,85 | 76,20 | 75,35 | 74,95 | 76,44 | 8M | 692 |
| 14/11/2023 | 0,87% | 0,65 | 75,35 | 74,80 | 74,54 | 75,90 | 22M | 1.598 |
| 13/11/2023 | -0,61% | -0,46 | 74,70 | 75,60 | 74,70 | 75,91 | 15M | 2.460 |
| 10/11/2023 | 1,43% | 1,06 | 75,16 | 74,11 | 73,86 | 75,63 | 3M | 665 |
| 09/11/2023 | 0,08% | 0,06 | 74,10 | 74,30 | 73,74 | 74,51 | 4M | 621 |
| 08/11/2023 | 1,29% | 0,94 | 74,04 | 73,21 | 73,21 | 74,28 | 7M | 4.931 |
| 07/11/2023 | 0,95% | 0,69 | 73,10 | 72,47 | 72,47 | 73,48 | 7M | 1.365 |
| 06/11/2023 | 0,74% | 0,53 | 72,41 | 72,07 | 72,01 | 73,00 | 5M | 629 |
| 03/11/2023 | 0,29% | 0,21 | 71,88 | 71,99 | 70,78 | 72,31 | 5M | 643 |
| 01/11/2023 | 1,24% | 0,88 | 71,67 | 71,18 | 70,98 | 72,38 | 7M | 4.977 |
| 31/10/2023 | 0,00% | 0,00 | 70,79 | 71,19 | 70,39 | 71,56 | 5M | 647 |
| 30/10/2023 | 3,04% | 2,09 | 70,79 | 69,30 | 68,93 | 71,03 | 12M | 1.595 |
| 27/10/2023 | 0,96% | 0,65 | 68,70 | 68,56 | 67,78 | 69,38 | 5M | 810 |
| 26/10/2023 | -4,11% | -2,92 | 68,05 | 70,97 | 68,05 | 71,25 | 13M | 1.455 |
| 25/10/2023 | -1,29% | -0,93 | 70,97 | 72,06 | 70,28 | 72,06 | 15M | 2.282 |
| 24/10/2023 | 4,13% | 2,85 | 71,90 | 69,16 | 68,26 | 71,90 | 7M | 734 |
| 23/10/2023 | 0,85% | 0,58 | 69,05 | 68,47 | 68,04 | 69,37 | 8M | 582 |
| 20/10/2023 | -1,82% | -1,27 | 68,47 | 69,74 | 68,42 | 70,07 | 6M | 2.806 |
| 19/10/2023 | 0,42% | 0,29 | 69,74 | 70,03 | 69,67 | 70,65 | 3M | 467 |
| 18/10/2023 | -0,09% | -0,06 | 69,45 | 69,65 | 69,15 | 70,55 | 6M | 2.490 |
| 17/10/2023 | -0,34% | -0,24 | 69,51 | 69,75 | 69,02 | 69,75 | 7M | 1.297 |
| 16/10/2023 | 0,35% | 0,24 | 69,75 | 69,69 | 69,60 | 70,60 | 3M | 396 |
| 13/10/2023 | -0,74% | -0,52 | 69,51 | 69,81 | 69,08 | 70,27 | 3M | 2.418 |
| 11/10/2023 | 1,43% | 0,99 | 70,03 | 69,40 | 69,27 | 70,03 | 3M | 2.206 |
| 10/10/2023 | -2,00% | -1,41 | 69,04 | 70,45 | 69,04 | 70,59 | 15M | 1.232 |
| 09/10/2023 | 0,00% | 0,00 | 70,45 | 70,15 | 69,62 | 70,84 | 7M | 5.407 |
| 06/10/2023 | 2,68% | 1,84 | 70,45 | 68,58 | 68,34 | 70,73 | 9M | 1.420 |
| 05/10/2023 | 0,28% | 0,19 | 68,61 | 68,42 | 67,88 | 68,80 | 10M | 803 |
| 04/10/2023 | - | - | 68,42 | 67,29 | 67,28 | 68,65 | 6M | 853 |
Date,Open,High,Low,Close,Volume
19-Apr-24,88.65,88.65,86.10,86.37,10965750
18-Apr-24,90.34,90.34,88.35,88.51,7788159
17-Apr-24,91.47,91.47,89.66,90.34,9788023
16-Apr-24,89.48,91.57,89.48,91.20,13417704
15-Apr-24,91.20,92.10,89.27,89.31,7243457
12-Apr-24,90.80,90.89,89.79,89.83,5869915
11-Apr-24,89.90,91.04,89.55,90.55,12015678
10-Apr-24,88.92,89.74,88.57,89.74,4815217
09-Apr-24,89.10,89.24,88.02,89.06,11294409
08-Apr-24,89.97,89.97,88.70,89.26,5228079
05-Apr-24,88.47,89.97,88.00,89.95,7595290
04-Apr-24,89.05,89.53,88.06,88.27,11536552
03-Apr-24,89.00,89.56,88.27,88.37,5727239
02-Apr-24,88.80,89.08,87.82,88.83,8357122
01-Apr-24,88.68,89.85,88.59,89.50,9247294
28-Mar-24,88.00,88.10,87.27,87.65,7413732
27-Mar-24,87.85,88.24,86.93,87.70,9942858
26-Mar-24,88.04,88.40,87.60,87.60,6164827
25-Mar-24,88.85,88.98,87.49,87.63,3543752
22-Mar-24,89.30,89.54,88.57,89.40,4252396
21-Mar-24,88.80,89.41,88.68,89.30,4573572
20-Mar-24,88.00,88.47,87.73,88.29,8280695
19-Mar-24,87.40,88.36,87.04,88.20,5724723
18-Mar-24,85.85,87.91,85.76,87.37,93361615
15-Mar-24,88.87,89.04,85.95,86.45,25709413
14-Mar-24,86.50,88.88,86.34,88.70,12927465
13-Mar-24,86.68,86.96,85.50,86.12,7406093
12-Mar-24,84.15,86.80,84.15,86.11,14625768
11-Mar-24,84.15,84.15,83.20,83.80,4341530
08-Mar-24,83.79,85.08,83.79,84.50,20076264
07-Mar-24,83.01,84.19,82.76,83.59,7097720
06-Mar-24,83.50,83.65,81.94,82.60,5625631
05-Mar-24,85.41,85.41,82.70,83.00,7688020
04-Mar-24,86.03,86.03,85.00,85.60,19983333
01-Mar-24,85.37,85.96,84.94,85.94,8221772
29-Feb-24,84.40,85.30,84.20,85.30,3760610
28-Feb-24,84.01,84.53,83.76,84.24,6601530
27-Feb-24,84.32,84.41,83.10,83.93,17047542
26-Feb-24,85.15,85.59,84.31,84.31,6486677
23-Feb-24,85.41,86.34,84.91,85.15,7044068
22-Feb-24,84.09,85.41,84.09,85.41,7938633
21-Feb-24,82.15,82.72,81.53,82.35,6128023
20-Feb-24,83.20,83.41,81.02,82.89,17029260
19-Feb-24,83.88,85.01,83.52,84.44,2917289
16-Feb-24,84.51,84.69,83.49,83.49,9383439
15-Feb-24,85.71,85.71,83.73,84.00,7469954
14-Feb-24,84.00,84.78,83.81,84.75,4387394
09-Feb-24,86.55,86.98,85.92,86.96,6434706
08-Feb-24,86.00,86.75,85.56,85.93,10891085
07-Feb-24,84.13,86.00,84.03,86.00,11070230
06-Feb-24,84.00,84.54,83.27,84.00,3701621
05-Feb-24,85.50,85.69,83.96,84.60,6541334
02-Feb-24,83.39,85.40,83.29,85.23,10471997
01-Feb-24,82.80,83.81,82.47,82.99,11875516
31-Jan-24,83.74,85.20,82.13,82.42,13813947
30-Jan-24,85.13,85.46,83.17,83.17,12019133
29-Jan-24,83.02,84.45,83.02,84.17,5903613
26-Jan-24,83.05,83.15,82.34,82.39,14127202
25-Jan-24,83.19,83.50,82.57,83.28,4557879
24-Jan-24,82.69,83.14,82.00,82.40,6442069
23-Jan-24,82.12,82.39,81.69,82.20,4341554
22-Jan-24,82.06,82.74,81.28,82.12,12181233
19-Jan-24,81.16,81.81,80.92,81.81,9551531
18-Jan-24,80.26,81.00,80.26,80.97,6760804
17-Jan-24,80.00,80.31,79.31,79.93,11795605
16-Jan-24,79.84,80.55,79.60,80.13,11277345
15-Jan-24,78.78,79.44,77.94,79.44,2786357
12-Jan-24,77.86,78.69,77.61,78.20,3115733
11-Jan-24,78.20,79.11,77.39,77.82,6730723
10-Jan-24,77.00,78.29,76.51,77.84,9022510
09-Jan-24,75.94,76.81,75.65,76.61,16685957
08-Jan-24,75.40,76.16,75.08,75.75,6099257
05-Jan-24,75.45,75.55,74.57,75.03,13576341
04-Jan-24,75.72,76.48,75.04,75.04,13742138
03-Jan-24,75.62,76.46,75.26,75.71,6872489
02-Jan-24,75.83,76.52,74.74,75.90,8193497
28-Dec-23,75.71,76.27,75.45,75.70,16221427
27-Dec-23,75.47,75.53,75.04,75.04,4193147
26-Dec-23,75.91,76.01,75.07,75.16,8190841
22-Dec-23,75.80,76.05,75.50,75.77,12256885
21-Dec-23,75.88,76.08,75.26,76.00,6668446
20-Dec-23,75.54,76.66,75.35,76.35,10011152
19-Dec-23,75.85,75.93,75.02,75.85,11372970
18-Dec-23,75.67,76.63,75.67,76.33,8706623
15-Dec-23,75.30,76.50,75.06,76.43,13789321
14-Dec-23,76.26,76.71,74.43,74.70,21539459
13-Dec-23,77.50,78.10,76.14,76.26,12468657
12-Dec-23,76.30,77.33,76.20,77.17,8594891
11-Dec-23,76.65,76.70,75.68,76.15,8352008
08-Dec-23,75.60,77.00,75.42,77.00,6267467
07-Dec-23,74.78,75.93,74.70,75.60,5106784
06-Dec-23,76.56,76.62,75.20,75.20,12335007
05-Dec-23,75.70,77.11,75.58,76.27,5444757
04-Dec-23,75.84,76.45,74.47,76.45,7466706
01-Dec-23,77.01,77.84,75.60,75.85,9001489
30-Nov-23,77.98,78.41,77.05,77.17,5765432
29-Nov-23,78.27,78.59,76.97,77.28,8114409
28-Nov-23,77.12,77.72,76.87,77.59,3276010
27-Nov-23,76.60,77.70,76.39,77.12,6010196
24-Nov-23,77.34,77.34,76.60,76.60,4410642
23-Nov-23,77.03,77.99,77.03,77.45,707881
22-Nov-23,76.50,77.76,76.50,77.57,15416684
21-Nov-23,76.36,76.50,75.59,76.33,18067573
20-Nov-23,76.00,76.58,74.61,76.56,11840586
17-Nov-23,76.30,76.45,75.20,75.25,7356682
16-Nov-23,75.35,76.44,74.95,76.20,8015702
14-Nov-23,74.80,75.90,74.54,75.35,21784656
13-Nov-23,75.60,75.91,74.70,74.70,15171270
10-Nov-23,74.11,75.63,73.86,75.16,3113801
09-Nov-23,74.30,74.51,73.74,74.10,4128120
08-Nov-23,73.21,74.28,73.21,74.04,6969498
07-Nov-23,72.47,73.48,72.47,73.10,7378195
06-Nov-23,72.07,73.00,72.01,72.41,4807024
03-Nov-23,71.99,72.31,70.78,71.88,5457181
01-Nov-23,71.18,72.38,70.98,71.67,7314749
31-Oct-23,71.19,71.56,70.39,70.79,4828984
30-Oct-23,69.30,71.03,68.93,70.79,11659331
27-Oct-23,68.56,69.38,67.78,68.70,5165707
26-Oct-23,70.97,71.25,68.05,68.05,12630018
25-Oct-23,72.06,72.06,70.28,70.97,14784947
24-Oct-23,69.16,71.90,68.26,71.90,6698364
23-Oct-23,68.47,69.37,68.04,69.05,8212832
20-Oct-23,69.74,70.07,68.42,68.47,5502361
19-Oct-23,70.03,70.65,69.67,69.74,2838656
18-Oct-23,69.65,70.55,69.15,69.45,5621449
17-Oct-23,69.75,69.75,69.02,69.51,6707488
16-Oct-23,69.69,70.60,69.60,69.75,2697333
13-Oct-23,69.81,70.27,69.08,69.51,3330562
11-Oct-23,69.40,70.03,69.27,70.03,2964214
10-Oct-23,70.45,70.59,69.04,69.04,15152520
09-Oct-23,70.15,70.84,69.62,70.45,7219064
06-Oct-23,68.58,70.73,68.34,70.45,8702583
05-Oct-23,68.42,68.80,67.88,68.61,10060954
04-Oct-23,67.29,68.65,67.28,68.42,5928845
*exoneração de responsabilidade e termos de uso