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 |
| 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 | 1,91% | 1,28 | 68,42 | 67,29 | 67,28 | 68,65 | 6M | 853 |
| 03/10/2023 | -0,97% | -0,66 | 67,14 | 67,80 | 66,74 | 68,05 | 6M | 1.945 |
| 02/10/2023 | 2,36% | 1,56 | 67,80 | 66,79 | 66,41 | 67,80 | 15M | 1.465 |
| 29/09/2023 | 0,50% | 0,33 | 66,24 | 65,81 | 65,81 | 66,77 | 3M | 414 |
| 28/09/2023 | -0,11% | -0,07 | 65,91 | 65,78 | 65,22 | 66,23 | 9M | 1.951 |
| 27/09/2023 | 1,82% | 1,18 | 65,98 | 65,10 | 64,93 | 66,04 | 13M | 588 |
| 26/09/2023 | -1,59% | -1,05 | 64,80 | 65,58 | 64,39 | 65,58 | 4M | 3.232 |
| 25/09/2023 | 1,18% | 0,77 | 65,85 | 65,16 | 65,15 | 65,85 | 5M | 564 |
| 22/09/2023 | -1,17% | -0,77 | 65,08 | 66,00 | 65,02 | 66,00 | 4M | 798 |
| 21/09/2023 | 1,14% | 0,74 | 65,85 | 65,52 | 65,15 | 66,50 | 7M | 587 |
| 20/09/2023 | -2,56% | -1,71 | 65,11 | 66,81 | 65,11 | 66,81 | 29M | 1.445 |
| 19/09/2023 | 0,42% | 0,28 | 66,82 | 66,47 | 65,74 | 66,82 | 3M | 515 |
| 18/09/2023 | -0,78% | -0,52 | 66,54 | 66,70 | 65,93 | 66,83 | 7M | 1.209 |
| 15/09/2023 | -2,64% | -1,82 | 67,06 | 68,85 | 66,87 | 68,85 | 9M | 648 |
| 14/09/2023 | -0,16% | -0,11 | 68,88 | 69,08 | 68,47 | 69,22 | 3M | 839 |
| 13/09/2023 | 0,44% | 0,30 | 68,99 | 68,35 | 68,01 | 69,00 | 5M | 1.514 |
| 12/09/2023 | -1,21% | -0,84 | 68,69 | 69,33 | 68,41 | 69,55 | 4M | 1.346 |
| 11/09/2023 | 0,51% | 0,35 | 69,53 | 69,46 | 68,94 | 69,58 | 3M | 1.118 |
| 08/09/2023 | 0,35% | 0,24 | 69,18 | 68,35 | 68,35 | 69,80 | 4M | 1.315 |
| 06/09/2023 | -0,06% | -0,04 | 68,94 | 69,00 | 68,44 | 69,35 | 53M | 1.928 |
| 05/09/2023 | 2,50% | 1,68 | 68,98 | 67,82 | 67,79 | 69,39 | 14M | 1.162 |
| 04/09/2023 | -0,21% | -0,14 | 67,30 | 67,73 | 67,02 | 67,73 | 2M | 768 |
| 01/09/2023 | -0,10% | -0,07 | 67,44 | 68,10 | 67,15 | 68,10 | 16M | 2.922 |
| 31/08/2023 | 1,06% | 0,71 | 67,51 | 67,00 | 62,75 | 68,13 | 26M | 1.104 |
| 30/08/2023 | 0,75% | 0,50 | 66,80 | 66,70 | 66,31 | 66,92 | 15M | 1.028 |
| 29/08/2023 | 1,07% | 0,70 | 66,30 | 65,61 | 65,61 | 66,65 | 18M | 484 |
| 28/08/2023 | -0,15% | -0,10 | 65,60 | 65,91 | 65,50 | 66,53 | 16M | 691 |
| 25/08/2023 | 0,89% | 0,58 | 65,70 | 65,30 | 64,86 | 65,93 | 27M | 880 |
| 24/08/2023 | -1,33% | -0,88 | 65,12 | 67,72 | 65,10 | 67,72 | 11M | 960 |
| 23/08/2023 | -0,66% | -0,44 | 66,00 | 66,44 | 66,00 | 66,92 | 8M | 1.108 |
| 22/08/2023 | -0,24% | -0,16 | 66,44 | 67,00 | 66,14 | 67,33 | 15M | 2.554 |
| 21/08/2023 | 1,45% | 0,95 | 66,60 | 66,00 | 65,76 | 66,95 | 10M | 3.234 |
| 18/08/2023 | 0,03% | 0,02 | 65,65 | 65,25 | 64,62 | 65,85 | 9M | 839 |
| 17/08/2023 | -1,19% | -0,79 | 65,63 | 66,42 | 65,63 | 66,58 | 11M | 1.127 |
| 16/08/2023 | -0,37% | -0,25 | 66,42 | 66,80 | 66,42 | 67,08 | 11M | 809 |
| 15/08/2023 | -0,28% | -0,19 | 66,67 | 66,73 | 66,60 | 67,50 | 8M | 1.147 |
| 14/08/2023 | 1,69% | 1,11 | 66,86 | 65,90 | 65,90 | 66,90 | 22M | 1.102 |
| 11/08/2023 | 0,26% | 0,17 | 65,75 | 65,32 | 65,08 | 65,84 | 11M | 897 |
| 10/08/2023 | -0,55% | -0,36 | 65,58 | 66,20 | 65,07 | 66,30 | 6M | 695 |
| 09/08/2023 | -0,65% | -0,43 | 65,94 | 66,90 | 65,60 | 66,90 | 6M | 1.297 |
| 08/08/2023 | -1,64% | -1,11 | 66,37 | 67,05 | 66,09 | 67,36 | 10M | 757 |
| 07/08/2023 | 1,20% | 0,80 | 67,48 | 66,79 | 66,79 | 67,66 | 9M | 2.377 |
| 04/08/2023 | -0,18% | -0,12 | 66,68 | 67,20 | 66,48 | 67,80 | 7M | 1.548 |
| 03/08/2023 | 1,71% | 1,12 | 66,80 | 65,75 | 65,75 | 67,00 | 32M | 834 |
| 02/08/2023 | -2,47% | -1,66 | 65,68 | 66,64 | 65,35 | 66,66 | 11M | 753 |
| 01/08/2023 | 2,05% | 1,35 | 67,34 | 66,10 | 66,10 | 67,53 | 20M | 13.105 |
| 31/07/2023 | -0,86% | -0,57 | 65,99 | 66,56 | 65,83 | 66,68 | 11M | 959 |
| 28/07/2023 | 1,77% | 1,16 | 66,56 | 65,40 | 65,40 | 67,04 | 12M | 665 |
| 27/07/2023 | -1,48% | -0,98 | 65,40 | 66,80 | 65,20 | 67,18 | 20M | 2.679 |
| 26/07/2023 | -3,09% | -2,12 | 66,38 | 66,85 | 65,70 | 67,98 | 25M | 2.155 |
| 25/07/2023 | 1,09% | 0,74 | 68,50 | 68,85 | 68,21 | 69,60 | 24M | 4.239 |
| 24/07/2023 | -0,65% | -0,44 | 67,76 | 68,20 | 67,62 | 68,87 | 19M | 1.720 |
| 21/07/2023 | -1,66% | -1,15 | 68,20 | 69,75 | 67,89 | 69,75 | 22M | 840 |
| 20/07/2023 | -1,96% | -1,39 | 69,35 | 70,79 | 69,13 | 71,17 | 9M | 877 |
| 19/07/2023 | -1,91% | -1,38 | 70,74 | 72,25 | 70,36 | 72,45 | 28M | 3.577 |
| 18/07/2023 | 4,43% | 3,06 | 72,12 | 69,12 | 68,59 | 73,35 | 37M | 2.842 |
| 17/07/2023 | 0,38% | 0,26 | 69,06 | 69,33 | 69,06 | 69,98 | 13M | 743 |
| 14/07/2023 | 0,67% | 0,46 | 68,80 | 69,06 | 68,79 | 70,27 | 12M | 1.714 |
| 13/07/2023 | 1,08% | 0,73 | 68,34 | 68,00 | 67,71 | 68,62 | 6M | 692 |
| 12/07/2023 | 0,63% | 0,42 | 67,61 | 67,30 | 67,19 | 68,49 | 8M | 688 |
| 11/07/2023 | -0,09% | -0,06 | 67,19 | 67,90 | 66,79 | 67,90 | 8M | 610 |
| 10/07/2023 | -1,51% | -1,03 | 67,25 | 68,01 | 66,45 | 68,01 | 8M | 1.760 |
| 07/07/2023 | -2,47% | -1,73 | 68,28 | 69,79 | 68,28 | 69,79 | 19M | 1.168 |
| 06/07/2023 | 2,56% | 1,75 | 70,01 | 68,90 | 68,12 | 70,41 | 23M | 3.684 |
| 05/07/2023 | 1,28% | 0,86 | 68,26 | 67,55 | 67,55 | 69,09 | 21M | 1.339 |
| 04/07/2023 | -0,10% | -0,07 | 67,40 | 67,85 | 67,40 | 67,85 | 1M | 556 |
| 03/07/2023 | -1,06% | -0,72 | 67,47 | 67,84 | 67,08 | 67,85 | 6M | 1.638 |
| 30/06/2023 | 0,78% | 0,53 | 68,19 | 68,00 | 67,83 | 68,87 | 16M | 1.504 |
| 29/06/2023 | -0,32% | -0,22 | 67,66 | 67,88 | 67,44 | 68,05 | 10M | 1.065 |
| 28/06/2023 | 1,62% | 1,08 | 67,88 | 67,88 | 67,32 | 68,40 | 14M | 1.140 |
| 27/06/2023 | 2,36% | 1,54 | 66,80 | 65,31 | 65,31 | 67,19 | 7M | 2.591 |
| 26/06/2023 | -2,16% | -1,44 | 65,26 | 66,32 | 65,26 | 66,75 | 8M | 2.903 |
| 23/06/2023 | -1,23% | -0,83 | 66,70 | 66,88 | 66,48 | 67,28 | 32M | 1.783 |
| 22/06/2023 | 1,72% | 1,14 | 67,53 | 66,41 | 66,33 | 67,56 | 9M | 1.852 |
| 21/06/2023 | -1,63% | -1,10 | 66,39 | 67,97 | 65,97 | 67,97 | 9M | 1.751 |
| 20/06/2023 | -1,26% | -0,86 | 67,49 | 68,04 | 67,11 | 68,30 | 16M | 1.494 |
| 19/06/2023 | -0,77% | -0,53 | 68,35 | 68,88 | 68,35 | 72,00 | 2M | 694 |
| 16/06/2023 | -1,23% | -0,86 | 68,88 | 70,27 | 68,88 | 70,97 | 18M | 1.548 |
| 15/06/2023 | 3,33% | 2,25 | 69,74 | 67,51 | 67,48 | 69,95 | 9M | 2.598 |
| 14/06/2023 | -0,09% | -0,06 | 67,49 | 67,55 | 67,22 | 68,40 | 12M | 982 |
| 13/06/2023 | 0,24% | 0,16 | 67,55 | 67,54 | 67,00 | 68,16 | 7M | 1.044 |
| 12/06/2023 | 1,74% | 1,15 | 67,39 | 66,67 | 66,20 | 67,39 | 11M | 1.028 |
| 09/06/2023 | 0,09% | 0,06 | 66,24 | 66,19 | 66,14 | 67,30 | 11M | 3.822 |
| 07/06/2023 | -2,83% | -1,93 | 66,18 | 68,08 | 66,17 | 68,39 | 22M | 2.313 |
| 06/06/2023 | -1,29% | -0,89 | 68,11 | 69,01 | 67,91 | 69,40 | 15M | 1.388 |
| 05/06/2023 | -0,25% | -0,17 | 69,00 | 69,01 | 68,61 | 69,42 | 6M | 983 |
| 02/06/2023 | -0,19% | -0,13 | 69,17 | 68,94 | 68,56 | 69,66 | 10M | 795 |
| 01/06/2023 | -0,57% | -0,40 | 69,30 | 68,96 | 68,02 | 69,58 | 21M | 1.669 |
| 31/05/2023 | 0,30% | 0,21 | 69,70 | 69,95 | 69,58 | 71,05 | 19M | 2.645 |
| 30/05/2023 | - | - | 69,49 | 70,31 | 69,49 | 70,94 | 20M | 877 |
Date,Open,High,Low,Close,Volume
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
03-Oct-23,67.80,68.05,66.74,67.14,5926517
02-Oct-23,66.79,67.80,66.41,67.80,14588989
29-Sep-23,65.81,66.77,65.81,66.24,3434575
28-Sep-23,65.78,66.23,65.22,65.91,9456388
27-Sep-23,65.10,66.04,64.93,65.98,12557234
26-Sep-23,65.58,65.58,64.39,64.80,3609461
25-Sep-23,65.16,65.85,65.15,65.85,5156327
22-Sep-23,66.00,66.00,65.02,65.08,4229136
21-Sep-23,65.52,66.50,65.15,65.85,7118881
20-Sep-23,66.81,66.81,65.11,65.11,29202285
19-Sep-23,66.47,66.82,65.74,66.82,3490070
18-Sep-23,66.70,66.83,65.93,66.54,6723004
15-Sep-23,68.85,68.85,66.87,67.06,8587686
14-Sep-23,69.08,69.22,68.47,68.88,2893428
13-Sep-23,68.35,69.00,68.01,68.99,4680492
12-Sep-23,69.33,69.55,68.41,68.69,4359031
11-Sep-23,69.46,69.58,68.94,69.53,3473397
08-Sep-23,68.35,69.80,68.35,69.18,3929942
06-Sep-23,69.00,69.35,68.44,68.94,53334684
05-Sep-23,67.82,69.39,67.79,68.98,13812922
04-Sep-23,67.73,67.73,67.02,67.30,2301774
01-Sep-23,68.10,68.10,67.15,67.44,16328178
31-Aug-23,67.00,68.13,62.75,67.51,26069461
30-Aug-23,66.70,66.92,66.31,66.80,15329698
29-Aug-23,65.61,66.65,65.61,66.30,17966047
28-Aug-23,65.91,66.53,65.50,65.60,16473368
25-Aug-23,65.30,65.93,64.86,65.70,26502383
24-Aug-23,67.72,67.72,65.10,65.12,11433942
23-Aug-23,66.44,66.92,66.00,66.00,7892389
22-Aug-23,67.00,67.33,66.14,66.44,14775288
21-Aug-23,66.00,66.95,65.76,66.60,9972556
18-Aug-23,65.25,65.85,64.62,65.65,8783845
17-Aug-23,66.42,66.58,65.63,65.63,10996586
16-Aug-23,66.80,67.08,66.42,66.42,10745841
15-Aug-23,66.73,67.50,66.60,66.67,7539963
14-Aug-23,65.90,66.90,65.90,66.86,22245472
11-Aug-23,65.32,65.84,65.08,65.75,10663969
10-Aug-23,66.20,66.30,65.07,65.58,5715750
09-Aug-23,66.90,66.90,65.60,65.94,5647856
08-Aug-23,67.05,67.36,66.09,66.37,9756004
07-Aug-23,66.79,67.66,66.79,67.48,8542813
04-Aug-23,67.20,67.80,66.48,66.68,7306467
03-Aug-23,65.75,67.00,65.75,66.80,31568301
02-Aug-23,66.64,66.66,65.35,65.68,10506610
01-Aug-23,66.10,67.53,66.10,67.34,20360858
31-Jul-23,66.56,66.68,65.83,65.99,10543599
28-Jul-23,65.40,67.04,65.40,66.56,11579934
27-Jul-23,66.80,67.18,65.20,65.40,20314085
26-Jul-23,66.85,67.98,65.70,66.38,24584693
25-Jul-23,68.85,69.60,68.21,68.50,23877061
24-Jul-23,68.20,68.87,67.62,67.76,19444875
21-Jul-23,69.75,69.75,67.89,68.20,21650178
20-Jul-23,70.79,71.17,69.13,69.35,9259935
19-Jul-23,72.25,72.45,70.36,70.74,28490582
18-Jul-23,69.12,73.35,68.59,72.12,36583693
17-Jul-23,69.33,69.98,69.06,69.06,12566000
14-Jul-23,69.06,70.27,68.79,68.80,12052433
13-Jul-23,68.00,68.62,67.71,68.34,6082768
12-Jul-23,67.30,68.49,67.19,67.61,8320821
11-Jul-23,67.90,67.90,66.79,67.19,8250562
10-Jul-23,68.01,68.01,66.45,67.25,7943744
07-Jul-23,69.79,69.79,68.28,68.28,19186048
06-Jul-23,68.90,70.41,68.12,70.01,23173225
05-Jul-23,67.55,69.09,67.55,68.26,20536992
04-Jul-23,67.85,67.85,67.40,67.40,1091418
03-Jul-23,67.84,67.85,67.08,67.47,5622176
30-Jun-23,68.00,68.87,67.83,68.19,16345783
29-Jun-23,67.88,68.05,67.44,67.66,9622110
28-Jun-23,67.88,68.40,67.32,67.88,14497580
27-Jun-23,65.31,67.19,65.31,66.80,7322304
26-Jun-23,66.32,66.75,65.26,65.26,7654280
23-Jun-23,66.88,67.28,66.48,66.70,32212113
22-Jun-23,66.41,67.56,66.33,67.53,8583925
21-Jun-23,67.97,67.97,65.97,66.39,8505776
20-Jun-23,68.04,68.30,67.11,67.49,16253506
19-Jun-23,68.88,72.00,68.35,68.35,2093321
16-Jun-23,70.27,70.97,68.88,68.88,18440605
15-Jun-23,67.51,69.95,67.48,69.74,9311485
14-Jun-23,67.55,68.40,67.22,67.49,11894012
13-Jun-23,67.54,68.16,67.00,67.55,7487762
12-Jun-23,66.67,67.39,66.20,67.39,11213423
09-Jun-23,66.19,67.30,66.14,66.24,10638835
07-Jun-23,68.08,68.39,66.17,66.18,21819112
06-Jun-23,69.01,69.40,67.91,68.11,15367986
05-Jun-23,69.01,69.42,68.61,69.00,5860481
02-Jun-23,68.94,69.66,68.56,69.17,9652368
01-Jun-23,68.96,69.58,68.02,69.30,20626224
31-May-23,69.95,71.05,69.58,69.70,18968566
30-May-23,70.31,70.94,69.49,69.49,19803631
*exoneração de responsabilidade e termos de uso