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 |
| 29/07/2021 | -0,59% | -0,36 | 60,49 | 60,31 | 60,16 | 61,12 | 4M | 4.194 |
| 28/07/2021 | -0,57% | -0,35 | 60,85 | 62,01 | 60,85 | 62,45 | 13M | 1.012 |
| 27/07/2021 | -1,67% | -1,04 | 61,20 | 62,52 | 61,00 | 62,70 | 5M | 723 |
| 26/07/2021 | -1,21% | -0,76 | 62,24 | 62,76 | 61,82 | 62,92 | 9M | 1.026 |
| 23/07/2021 | 1,19% | 0,74 | 63,00 | 62,26 | 61,72 | 63,06 | 14M | 884 |
| 22/07/2021 | 2,38% | 1,45 | 62,26 | 61,20 | 61,17 | 62,26 | 10M | 1.015 |
| 21/07/2021 | -0,36% | -0,22 | 60,81 | 60,96 | 60,49 | 61,77 | 16M | 1.572 |
| 20/07/2021 | 0,74% | 0,45 | 61,03 | 60,82 | 60,36 | 61,47 | 4M | 1.198 |
| 19/07/2021 | 1,37% | 0,82 | 60,58 | 60,11 | 59,67 | 60,58 | 12M | 1.017 |
| 16/07/2021 | -0,50% | -0,30 | 59,76 | 60,21 | 59,39 | 60,56 | 11M | 1.193 |
| 15/07/2021 | 0,10% | 0,06 | 60,06 | 59,95 | 59,50 | 60,17 | 7M | 1.616 |
|
|
| 14/07/2021 | -0,84% | -0,51 | 60,00 | 60,01 | 59,68 | 60,16 | 7M | 1.489 |
| 13/07/2021 | 1,24% | 0,74 | 60,51 | 59,88 | 59,88 | 60,96 | 7M | 1.239 |
| 12/07/2021 | -1,76% | -1,07 | 59,77 | 61,09 | 59,65 | 61,11 | 10M | 1.133 |
| 08/07/2021 | -0,38% | -0,23 | 60,84 | 59,90 | 59,48 | 61,19 | 15M | 1.508 |
| 07/07/2021 | 1,48% | 0,89 | 61,07 | 60,19 | 60,18 | 61,56 | 16M | 1.556 |
| 06/07/2021 | 3,01% | 1,76 | 60,18 | 58,72 | 58,72 | 60,45 | 12M | 1.528 |
| 05/07/2021 | -0,29% | -0,17 | 58,42 | 58,62 | 58,28 | 58,62 | 2M | 968 |
| 02/07/2021 | 2,70% | 1,54 | 58,59 | 57,24 | 56,73 | 58,59 | 12M | 1.350 |
| 01/07/2021 | 0,65% | 0,37 | 57,05 | 56,27 | 55,59 | 57,05 | 12M | 1.875 |
| 30/06/2021 | 1,58% | 0,88 | 56,68 | 56,05 | 56,05 | 56,78 | 3M | 668 |
| 29/06/2021 | 1,62% | 0,89 | 55,80 | 55,07 | 55,07 | 55,99 | 9M | 846 |
| 28/06/2021 | 0,66% | 0,36 | 54,91 | 54,85 | 54,85 | 55,52 | 5M | 1.045 |
| 25/06/2021 | 0,26% | 0,14 | 54,55 | 54,56 | 54,23 | 55,12 | 3M | 5.572 |
| 24/06/2021 | -0,62% | -0,34 | 54,41 | 54,80 | 54,41 | 55,06 | 2M | 543 |
| 23/06/2021 | -0,13% | -0,07 | 54,75 | 55,14 | 54,59 | 55,15 | 3M | 3.531 |
| 22/06/2021 | 0,02% | 0,01 | 54,82 | 54,84 | 54,82 | 55,58 | 14M | 1.272 |
| 21/06/2021 | -0,16% | -0,09 | 54,81 | 55,05 | 54,18 | 55,38 | 4M | 1.509 |
| 18/06/2021 | 0,18% | 0,10 | 54,90 | 54,75 | 53,79 | 55,29 | 8M | 1.047 |
| 17/06/2021 | 1,37% | 0,74 | 54,80 | 54,06 | 53,71 | 54,89 | 9M | 1.201 |
| 16/06/2021 | -0,20% | -0,11 | 54,06 | 54,45 | 53,60 | 54,68 | 3M | 1.391 |
| 15/06/2021 | -1,33% | -0,73 | 54,17 | 55,00 | 54,17 | 55,21 | 5M | 811 |
| 14/06/2021 | -0,36% | -0,20 | 54,90 | 54,90 | 54,31 | 54,92 | 2M | 1.010 |
| 11/06/2021 | 1,79% | 0,97 | 55,10 | 54,68 | 54,45 | 55,31 | 10M | 2.111 |
| 10/06/2021 | 1,29% | 0,69 | 54,13 | 53,50 | 53,37 | 54,55 | 4M | 969 |
| 09/06/2021 | 0,94% | 0,50 | 53,44 | 53,22 | 53,18 | 54,10 | 6M | 2.584 |
| 08/06/2021 | -1,05% | -0,56 | 52,94 | 53,51 | 52,94 | 54,03 | 5M | 1.358 |
| 07/06/2021 | 1,89% | 0,99 | 53,50 | 52,55 | 52,55 | 53,50 | 8M | 1.720 |
| 04/06/2021 | 0,08% | 0,04 | 52,51 | 52,47 | 52,18 | 53,25 | 9M | 1.414 |
| 02/06/2021 | -1,15% | -0,61 | 52,47 | 53,60 | 52,05 | 53,60 | 7M | 5.204 |
| 01/06/2021 | -2,16% | -1,17 | 53,08 | 54,05 | 53,08 | 54,05 | 10M | 2.188 |
| 31/05/2021 | 0,17% | 0,09 | 54,25 | 54,20 | 54,15 | 54,50 | 701K | 1.003 |
| 28/05/2021 | -0,95% | -0,52 | 54,16 | 54,84 | 54,16 | 54,96 | 11M | 758 |
| 27/05/2021 | -1,87% | -1,04 | 54,68 | 55,35 | 54,54 | 55,53 | 9M | 7.936 |
| 26/05/2021 | -0,50% | -0,28 | 55,72 | 56,00 | 55,44 | 56,30 | 4M | 4.035 |
| 25/05/2021 | 0,41% | 0,23 | 56,00 | 55,77 | 55,55 | 56,02 | 2M | 860 |
| 24/05/2021 | 2,12% | 1,16 | 55,77 | 54,66 | 54,66 | 55,81 | 4M | 1.878 |
| 21/05/2021 | 0,91% | 0,49 | 54,61 | 54,23 | 54,23 | 54,88 | 7M | 732 |
| 20/05/2021 | 0,04% | 0,02 | 54,12 | 53,93 | 53,74 | 54,61 | 2M | 750 |
| 19/05/2021 | 2,08% | 1,10 | 54,10 | 52,65 | 52,58 | 54,10 | 6M | 1.036 |
| 18/05/2021 | -1,49% | -0,80 | 53,00 | 54,23 | 53,00 | 54,23 | 2M | 3.025 |
| 17/05/2021 | -1,28% | -0,70 | 53,80 | 54,88 | 53,43 | 54,88 | 2M | 1.193 |
| 14/05/2021 | 1,79% | 0,96 | 54,50 | 54,84 | 53,85 | 54,84 | 9M | 2.696 |
| 13/05/2021 | 1,23% | 0,65 | 53,54 | 52,89 | 52,89 | 54,10 | 11M | 1.932 |
| 12/05/2021 | -1,12% | -0,60 | 52,89 | 53,39 | 52,30 | 53,39 | 12M | 1.586 |
| 11/05/2021 | -0,94% | -0,51 | 53,49 | 53,69 | 53,22 | 53,92 | 6M | 1.641 |
| 10/05/2021 | -2,00% | -1,10 | 54,00 | 55,09 | 54,00 | 55,09 | 6M | 2.211 |
| 07/05/2021 | 0,25% | 0,14 | 55,10 | 54,99 | 54,92 | 55,39 | 11M | 5.500 |
| 06/05/2021 | -0,60% | -0,33 | 54,96 | 55,24 | 53,94 | 55,24 | 5M | 1.319 |
| 05/05/2021 | -1,53% | -0,86 | 55,29 | 56,30 | 55,01 | 56,30 | 6M | 2.651 |
| 04/05/2021 | -3,61% | -2,10 | 56,15 | 57,70 | 55,58 | 57,70 | 9M | 2.233 |
| 03/05/2021 | 1,92% | 1,10 | 58,25 | 57,30 | 56,58 | 58,25 | 5M | 1.251 |
| 30/04/2021 | 1,58% | 0,89 | 57,15 | 55,91 | 55,86 | 57,27 | 11M | 781 |
| 29/04/2021 | -1,04% | -0,59 | 56,26 | 57,53 | 55,64 | 57,53 | 15M | 1.088 |
| 28/04/2021 | -3,97% | -2,35 | 56,85 | 58,80 | 56,85 | 58,80 | 20M | 2.007 |
| 27/04/2021 | -1,33% | -0,80 | 59,20 | 59,99 | 58,94 | 59,99 | 3M | 969 |
| 26/04/2021 | 0,07% | 0,04 | 60,00 | 60,00 | 59,22 | 60,05 | 9M | 2.318 |
| 23/04/2021 | 3,20% | 1,86 | 59,96 | 58,15 | 58,15 | 59,98 | 6M | 2.011 |
| 22/04/2021 | -3,01% | -1,80 | 58,10 | 60,00 | 58,10 | 60,00 | 15M | 3.316 |
| 20/04/2021 | -0,18% | -0,11 | 59,90 | 60,01 | 59,14 | 60,10 | 7M | 768 |
| 19/04/2021 | -1,45% | -0,88 | 60,01 | 60,89 | 59,66 | 61,21 | 10M | 976 |
| 16/04/2021 | -0,38% | -0,23 | 60,89 | 61,15 | 60,37 | 61,53 | 7M | 3.284 |
| 15/04/2021 | 1,87% | 1,12 | 61,12 | 60,30 | 60,26 | 61,12 | 10M | 1.471 |
| 14/04/2021 | -2,64% | -1,63 | 60,00 | 61,70 | 60,00 | 61,78 | 5M | 1.307 |
| 13/04/2021 | 0,54% | 0,33 | 61,63 | 61,35 | 60,84 | 61,84 | 10M | 1.289 |
| 12/04/2021 | 0,82% | 0,50 | 61,30 | 60,70 | 59,89 | 61,39 | 6M | 1.457 |
| 09/04/2021 | 3,12% | 1,84 | 60,80 | 59,32 | 59,10 | 60,80 | 9M | 1.508 |
| 08/04/2021 | 0,29% | 0,17 | 58,96 | 58,79 | 58,31 | 59,37 | 11M | 1.004 |
| 07/04/2021 | -0,36% | -0,21 | 58,79 | 58,00 | 57,45 | 58,90 | 10M | 1.679 |
| 06/04/2021 | 0,00% | 0,00 | 59,00 | 59,00 | 57,80 | 59,00 | 12M | 1.748 |
| 05/04/2021 | 2,06% | 1,19 | 59,00 | 57,99 | 56,70 | 59,00 | 15M | 2.091 |
| 01/04/2021 | 3,55% | 1,98 | 57,81 | 56,43 | 56,23 | 57,81 | 21M | 2.040 |
| 31/03/2021 | -0,75% | -0,42 | 55,83 | 56,30 | 55,00 | 56,30 | 11M | 664 |
| 30/03/2021 | 0,63% | 0,35 | 56,25 | 55,91 | 55,35 | 56,40 | 8M | 645 |
| 29/03/2021 | -0,78% | -0,44 | 55,90 | 56,65 | 55,90 | 57,19 | 8M | 871 |
| 26/03/2021 | 2,27% | 1,25 | 56,34 | 55,10 | 54,91 | 56,35 | 6M | 1.217 |
| 25/03/2021 | -0,79% | -0,44 | 55,09 | 55,58 | 54,42 | 55,90 | 8M | 981 |
| 24/03/2021 | 2,34% | 1,27 | 55,53 | 54,31 | 54,31 | 55,56 | 4M | 742 |
| 23/03/2021 | -0,28% | -0,15 | 54,26 | 54,41 | 54,26 | 55,20 | 9M | 864 |
| 22/03/2021 | 3,28% | 1,73 | 54,41 | 53,00 | 53,00 | 54,64 | 17M | 1.066 |
| 19/03/2021 | -1,81% | -0,97 | 52,68 | 53,63 | 52,56 | 53,63 | 7M | 1.049 |
| 18/03/2021 | -2,95% | -1,63 | 53,65 | 54,82 | 53,42 | 54,82 | 13M | 1.698 |
| 17/03/2021 | -1,20% | -0,67 | 55,28 | 56,00 | 54,96 | 56,00 | 24M | 1.071 |
| 16/03/2021 | 1,36% | 0,75 | 55,95 | 55,20 | 54,82 | 55,99 | 5M | 956 |
| 15/03/2021 | 1,04% | 0,57 | 55,20 | 54,91 | 54,31 | 55,42 | 11M | 1.092 |
| 12/03/2021 | -1,27% | -0,70 | 54,63 | 54,90 | 54,15 | 54,90 | 9M | 1.236 |
| 11/03/2021 | 0,47% | 0,26 | 55,33 | 55,07 | 54,67 | 55,38 | 4M | 1.100 |
| 10/03/2021 | -2,84% | -1,61 | 55,07 | 56,67 | 54,79 | 56,68 | 15M | 1.484 |
| 09/03/2021 | 2,31% | 1,28 | 56,68 | 56,01 | 56,01 | 57,16 | 21M | 3.057 |
| 08/03/2021 | 0,49% | 0,27 | 55,40 | 55,10 | 54,61 | 55,66 | 12M | 1.436 |
| 05/03/2021 | 2,68% | 1,44 | 55,13 | 54,00 | 53,61 | 55,25 | 9M | 1.182 |
| 04/03/2021 | 0,54% | 0,29 | 53,69 | 53,05 | 52,83 | 54,40 | 5M | 1.115 |
| 03/03/2021 | -3,78% | -2,10 | 53,40 | 55,55 | 52,56 | 55,95 | 13M | 1.691 |
| 02/03/2021 | -0,25% | -0,14 | 55,50 | 55,69 | 55,23 | 56,22 | 8M | 1.404 |
| 01/03/2021 | 1,31% | 0,72 | 55,64 | 55,89 | 54,30 | 55,89 | 9M | 1.147 |
| 26/02/2021 | 3,47% | 1,84 | 54,92 | 52,99 | 52,56 | 54,92 | 21M | 1.123 |
| 25/02/2021 | -0,15% | -0,08 | 53,08 | 53,10 | 52,50 | 53,80 | 6M | 1.212 |
| 24/02/2021 | -2,17% | -1,18 | 53,16 | 53,00 | 51,90 | 53,22 | 11M | 1.674 |
| 23/02/2021 | 1,57% | 0,84 | 54,34 | 52,01 | 52,00 | 54,34 | 13M | 1.158 |
| 22/02/2021 | -1,42% | -0,77 | 53,50 | 54,49 | 53,05 | 54,81 | 17M | 1.273 |
| 19/02/2021 | -1,81% | -1,00 | 54,27 | 55,27 | 54,06 | 55,37 | 8M | 1.130 |
| 18/02/2021 | 0,24% | 0,13 | 55,27 | 55,14 | 54,45 | 55,31 | 3M | 782 |
| 17/02/2021 | -0,13% | -0,07 | 55,14 | 55,13 | 54,32 | 56,49 | 10M | 1.299 |
| 12/02/2021 | 0,84% | 0,46 | 55,21 | 55,00 | 54,44 | 55,30 | 4M | 833 |
| 11/02/2021 | 0,44% | 0,24 | 54,75 | 54,94 | 54,18 | 54,94 | 5M | 636 |
| 10/02/2021 | -0,58% | -0,32 | 54,51 | 55,00 | 53,80 | 55,38 | 5M | 1.182 |
| 09/02/2021 | 1,26% | 0,68 | 54,83 | 54,15 | 54,15 | 55,49 | 8M | 1.173 |
| 08/02/2021 | -0,28% | -0,15 | 54,15 | 54,70 | 53,35 | 54,89 | 18M | 1.209 |
| 05/02/2021 | -3,02% | -1,69 | 54,30 | 55,98 | 53,75 | 55,98 | 17M | 2.864 |
| 04/02/2021 | 2,36% | 1,29 | 55,99 | 54,93 | 54,15 | 55,99 | 8M | 1.550 |
| 03/02/2021 | 3,01% | 1,60 | 54,70 | 53,15 | 53,10 | 54,78 | 10M | 1.189 |
| 02/02/2021 | -3,44% | -1,89 | 53,10 | 54,98 | 53,10 | 54,98 | 10M | 2.614 |
| 01/02/2021 | 3,44% | 1,83 | 54,99 | 53,56 | 53,16 | 55,51 | 15M | 1.076 |
| 29/01/2021 | -0,73% | -0,39 | 53,16 | 53,20 | 52,92 | 54,52 | 6M | 1.344 |
| 28/01/2021 | 0,66% | 0,35 | 53,55 | 53,20 | 52,03 | 54,98 | 8M | 1.383 |
| 27/01/2021 | 2,01% | 1,05 | 53,20 | 53,30 | 51,82 | 54,25 | 16M | 1.698 |
| 26/01/2021 | 0,66% | 0,34 | 52,15 | 52,10 | 51,64 | 52,67 | 12M | 1.653 |
| 22/01/2021 | 2,49% | 1,26 | 51,81 | 50,55 | 50,55 | 52,29 | 13M | 1.671 |
| 21/01/2021 | 1,81% | 0,90 | 50,55 | 49,94 | 49,10 | 50,77 | 5M | 1.221 |
| 20/01/2021 | 2,75% | 1,33 | 49,65 | 48,32 | 48,18 | 49,95 | 7M | 1.422 |
| 19/01/2021 | 2,37% | 1,12 | 48,32 | 47,22 | 46,83 | 48,42 | 9M | 2.443 |
| 18/01/2021 | 1,33% | 0,62 | 47,20 | 46,58 | 46,46 | 47,23 | 883K | 888 |
| 15/01/2021 | 0,91% | 0,42 | 46,58 | 46,18 | 46,18 | 47,36 | 9M | 1.175 |
| 14/01/2021 | - | - | 46,16 | 48,00 | 46,13 | 48,00 | 18M | 1.491 |
Date,Open,High,Low,Close,Volume
29-Jul-21,60.31,61.12,60.16,60.49,3985968
28-Jul-21,62.01,62.45,60.85,60.85,13248640
27-Jul-21,62.52,62.70,61.00,61.20,4859177
26-Jul-21,62.76,62.92,61.82,62.24,8568541
23-Jul-21,62.26,63.06,61.72,63.00,13872697
22-Jul-21,61.20,62.26,61.17,62.26,9784610
21-Jul-21,60.96,61.77,60.49,60.81,16493113
20-Jul-21,60.82,61.47,60.36,61.03,4268286
19-Jul-21,60.11,60.58,59.67,60.58,12245807
16-Jul-21,60.21,60.56,59.39,59.76,11300911
15-Jul-21,59.95,60.17,59.50,60.06,7156336
14-Jul-21,60.01,60.16,59.68,60.00,6598499
13-Jul-21,59.88,60.96,59.88,60.51,7015090
12-Jul-21,61.09,61.11,59.65,59.77,9976513
08-Jul-21,59.90,61.19,59.48,60.84,15024634
07-Jul-21,60.19,61.56,60.18,61.07,15926486
06-Jul-21,58.72,60.45,58.72,60.18,11500697
05-Jul-21,58.62,58.62,58.28,58.42,1798566
02-Jul-21,57.24,58.59,56.73,58.59,11536271
01-Jul-21,56.27,57.05,55.59,57.05,11794758
30-Jun-21,56.05,56.78,56.05,56.68,3140112
29-Jun-21,55.07,55.99,55.07,55.80,8635800
28-Jun-21,54.85,55.52,54.85,54.91,5291611
25-Jun-21,54.56,55.12,54.23,54.55,3348670
24-Jun-21,54.80,55.06,54.41,54.41,1968713
23-Jun-21,55.14,55.15,54.59,54.75,2976628
22-Jun-21,54.84,55.58,54.82,54.82,14141666
21-Jun-21,55.05,55.38,54.18,54.81,4069738
18-Jun-21,54.75,55.29,53.79,54.90,8126969
17-Jun-21,54.06,54.89,53.71,54.80,9436032
16-Jun-21,54.45,54.68,53.60,54.06,3144311
15-Jun-21,55.00,55.21,54.17,54.17,5021969
14-Jun-21,54.90,54.92,54.31,54.90,1730277
11-Jun-21,54.68,55.31,54.45,55.10,10239106
10-Jun-21,53.50,54.55,53.37,54.13,4391334
09-Jun-21,53.22,54.10,53.18,53.44,5554361
08-Jun-21,53.51,54.03,52.94,52.94,4647248
07-Jun-21,52.55,53.50,52.55,53.50,7520308
04-Jun-21,52.47,53.25,52.18,52.51,9288078
02-Jun-21,53.60,53.60,52.05,52.47,7100915
01-Jun-21,54.05,54.05,53.08,53.08,9923924
31-May-21,54.20,54.50,54.15,54.25,701130
28-May-21,54.84,54.96,54.16,54.16,10951490
27-May-21,55.35,55.53,54.54,54.68,8781084
26-May-21,56.00,56.30,55.44,55.72,4172775
25-May-21,55.77,56.02,55.55,56.00,2154698
24-May-21,54.66,55.81,54.66,55.77,4243601
21-May-21,54.23,54.88,54.23,54.61,6783281
20-May-21,53.93,54.61,53.74,54.12,1797282
19-May-21,52.65,54.10,52.58,54.10,6466712
18-May-21,54.23,54.23,53.00,53.00,2433182
17-May-21,54.88,54.88,53.43,53.80,2097737
14-May-21,54.84,54.84,53.85,54.50,9192071
13-May-21,52.89,54.10,52.89,53.54,11012113
12-May-21,53.39,53.39,52.30,52.89,12108906
11-May-21,53.69,53.92,53.22,53.49,5945830
10-May-21,55.09,55.09,54.00,54.00,6357885
07-May-21,54.99,55.39,54.92,55.10,11309623
06-May-21,55.24,55.24,53.94,54.96,5234779
05-May-21,56.30,56.30,55.01,55.29,5914706
04-May-21,57.70,57.70,55.58,56.15,8561764
03-May-21,57.30,58.25,56.58,58.25,4805412
30-Apr-21,55.91,57.27,55.86,57.15,11259513
29-Apr-21,57.53,57.53,55.64,56.26,15366922
28-Apr-21,58.80,58.80,56.85,56.85,19788162
27-Apr-21,59.99,59.99,58.94,59.20,3388212
26-Apr-21,60.00,60.05,59.22,60.00,8774249
23-Apr-21,58.15,59.98,58.15,59.96,5629730
22-Apr-21,60.00,60.00,58.10,58.10,14639150
20-Apr-21,60.01,60.10,59.14,59.90,7299701
19-Apr-21,60.89,61.21,59.66,60.01,9940783
16-Apr-21,61.15,61.53,60.37,60.89,6790917
15-Apr-21,60.30,61.12,60.26,61.12,9534988
14-Apr-21,61.70,61.78,60.00,60.00,5416155
13-Apr-21,61.35,61.84,60.84,61.63,10415506
12-Apr-21,60.70,61.39,59.89,61.30,6239420
09-Apr-21,59.32,60.80,59.10,60.80,8587284
08-Apr-21,58.79,59.37,58.31,58.96,10884505
07-Apr-21,58.00,58.90,57.45,58.79,10412094
06-Apr-21,59.00,59.00,57.80,59.00,12319367
05-Apr-21,57.99,59.00,56.70,59.00,15198780
01-Apr-21,56.43,57.81,56.23,57.81,21132685
31-Mar-21,56.30,56.30,55.00,55.83,11236344
30-Mar-21,55.91,56.40,55.35,56.25,8438840
29-Mar-21,56.65,57.19,55.90,55.90,7522158
26-Mar-21,55.10,56.35,54.91,56.34,5639948
25-Mar-21,55.58,55.90,54.42,55.09,8244640
24-Mar-21,54.31,55.56,54.31,55.53,4047800
23-Mar-21,54.41,55.20,54.26,54.26,8901664
22-Mar-21,53.00,54.64,53.00,54.41,17468577
19-Mar-21,53.63,53.63,52.56,52.68,6552653
18-Mar-21,54.82,54.82,53.42,53.65,13051393
17-Mar-21,56.00,56.00,54.96,55.28,24156820
16-Mar-21,55.20,55.99,54.82,55.95,5068108
15-Mar-21,54.91,55.42,54.31,55.20,11277410
12-Mar-21,54.90,54.90,54.15,54.63,8874908
11-Mar-21,55.07,55.38,54.67,55.33,4332324
10-Mar-21,56.67,56.68,54.79,55.07,14825393
09-Mar-21,56.01,57.16,56.01,56.68,20586552
08-Mar-21,55.10,55.66,54.61,55.40,12383184
05-Mar-21,54.00,55.25,53.61,55.13,9133819
04-Mar-21,53.05,54.40,52.83,53.69,5024153
03-Mar-21,55.55,55.95,52.56,53.40,13005530
02-Mar-21,55.69,56.22,55.23,55.50,8075192
01-Mar-21,55.89,55.89,54.30,55.64,8540135
26-Feb-21,52.99,54.92,52.56,54.92,21265346
25-Feb-21,53.10,53.80,52.50,53.08,6377295
24-Feb-21,53.00,53.22,51.90,53.16,11205329
23-Feb-21,52.01,54.34,52.00,54.34,12789254
22-Feb-21,54.49,54.81,53.05,53.50,17083015
19-Feb-21,55.27,55.37,54.06,54.27,8388147
18-Feb-21,55.14,55.31,54.45,55.27,2993243
17-Feb-21,55.13,56.49,54.32,55.14,9882254
12-Feb-21,55.00,55.30,54.44,55.21,3574364
11-Feb-21,54.94,54.94,54.18,54.75,5315961
10-Feb-21,55.00,55.38,53.80,54.51,5315220
09-Feb-21,54.15,55.49,54.15,54.83,8383415
08-Feb-21,54.70,54.89,53.35,54.15,17801649
05-Feb-21,55.98,55.98,53.75,54.30,16636036
04-Feb-21,54.93,55.99,54.15,55.99,7950005
03-Feb-21,53.15,54.78,53.10,54.70,9625570
02-Feb-21,54.98,54.98,53.10,53.10,10126492
01-Feb-21,53.56,55.51,53.16,54.99,15015376
29-Jan-21,53.20,54.52,52.92,53.16,6300365
28-Jan-21,53.20,54.98,52.03,53.55,7970468
27-Jan-21,53.30,54.25,51.82,53.20,16057479
26-Jan-21,52.10,52.67,51.64,52.15,12265251
22-Jan-21,50.55,52.29,50.55,51.81,13481881
21-Jan-21,49.94,50.77,49.10,50.55,5114757
20-Jan-21,48.32,49.95,48.18,49.65,7487117
19-Jan-21,47.22,48.42,46.83,48.32,8920203
18-Jan-21,46.58,47.23,46.46,47.20,882952
15-Jan-21,46.18,47.36,46.18,46.58,8739328
14-Jan-21,48.00,48.00,46.13,46.16,17758664
*exoneração de responsabilidade e termos de uso