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 |
08/11/2024 | -0,33% | -0,33 | 100,75 | 101,54 | 100,75 | 102,55 | 15M | 4.917 |
07/11/2024 | 1,59% | 1,58 | 101,08 | 100,24 | 98,95 | 101,46 | 14M | 3.385 |
06/11/2024 | 1,00% | 0,99 | 99,50 | 100,99 | 98,37 | 101,04 | 36M | 3.843 |
05/11/2024 | 0,50% | 0,49 | 98,51 | 98,99 | 98,42 | 100,03 | 10M | 3.337 |
04/11/2024 | -2,46% | -2,47 | 98,02 | 99,31 | 97,61 | 99,70 | 30M | 15.137 |
01/11/2024 | 2,13% | 2,10 | 100,49 | 98,68 | 98,41 | 101,02 | 20M | 4.520 |
31/10/2024 | -5,61% | -5,85 | 98,39 | 99,97 | 97,91 | 100,60 | 51M | 7.403 |
|
30/10/2024 | 0,33% | 0,34 | 104,24 | 105,70 | 104,15 | 106,22 | 75M | 4.053 |
29/10/2024 | 2,11% | 2,15 | 103,90 | 101,75 | 101,48 | 104,14 | 19M | 2.593 |
28/10/2024 | -0,50% | -0,51 | 101,75 | 102,25 | 101,40 | 102,61 | 10M | 1.162 |
25/10/2024 | 1,71% | 1,72 | 102,26 | 101,20 | 101,19 | 102,75 | 21M | 1.496 |
24/10/2024 | -0,48% | -0,48 | 100,54 | 101,51 | 100,40 | 101,69 | 10M | 1.261 |
23/10/2024 | -0,70% | -0,71 | 101,02 | 102,35 | 100,48 | 102,82 | 29M | 8.466 |
22/10/2024 | 2,55% | 2,53 | 101,73 | 99,35 | 99,05 | 102,50 | 24M | 9.547 |
21/10/2024 | -0,15% | -0,15 | 99,20 | 99,31 | 98,24 | 99,86 | 28M | 1.457 |
18/10/2024 | 0,77% | 0,76 | 99,35 | 98,45 | 98,02 | 99,35 | 28M | 2.050 |
17/10/2024 | 0,72% | 0,70 | 98,59 | 98,96 | 98,21 | 100,15 | 16M | 1.089 |
16/10/2024 | -1,00% | -0,99 | 97,89 | 99,07 | 97,30 | 99,10 | 16M | 1.711 |
15/10/2024 | 1,21% | 1,18 | 98,88 | 98,69 | 97,72 | 99,24 | 13M | 2.310 |
14/10/2024 | 0,04% | 0,04 | 97,70 | 98,10 | 97,44 | 99,08 | 22M | 14.134 |
11/10/2024 | 1,05% | 1,01 | 97,66 | 96,96 | 96,89 | 97,94 | 15M | 1.377 |
10/10/2024 | -0,72% | -0,70 | 96,65 | 96,97 | 96,10 | 97,23 | 4M | 1.391 |
09/10/2024 | 1,66% | 1,59 | 97,35 | 96,10 | 96,10 | 97,85 | 13M | 4.017 |
08/10/2024 | 2,14% | 2,01 | 95,76 | 93,82 | 93,65 | 95,80 | 12M | 1.631 |
07/10/2024 | -1,13% | -1,07 | 93,75 | 94,43 | 93,50 | 95,11 | 7M | 2.917 |
04/10/2024 | 0,00% | 0,00 | 94,82 | 96,36 | 94,55 | 96,36 | 6M | 2.314 |
03/10/2024 | -0,18% | -0,17 | 94,82 | 95,28 | 94,61 | 95,98 | 6M | 2.008 |
02/10/2024 | -0,74% | -0,71 | 94,99 | 94,81 | 94,33 | 95,65 | 19M | 1.353 |
01/10/2024 | -1,80% | -1,75 | 95,70 | 97,21 | 95,28 | 97,31 | 30M | 5.269 |
30/09/2024 | 0,77% | 0,74 | 97,45 | 96,95 | 96,44 | 97,56 | 11M | 2.686 |
27/09/2024 | -1,59% | -1,56 | 96,71 | 98,15 | 96,71 | 98,32 | 12M | 1.822 |
26/09/2024 | -0,05% | -0,05 | 98,27 | 98,80 | 97,08 | 98,87 | 14M | 3.330 |
25/09/2024 | 0,49% | 0,48 | 98,32 | 98,00 | 97,65 | 98,99 | 8M | 2.005 |
24/09/2024 | -1,88% | -1,87 | 97,84 | 99,01 | 96,88 | 99,01 | 14M | 4.756 |
23/09/2024 | 0,21% | 0,21 | 99,71 | 100,25 | 99,53 | 100,69 | 7M | 2.337 |
20/09/2024 | 0,53% | 0,52 | 99,50 | 99,74 | 99,23 | 100,65 | 20M | 9.197 |
19/09/2024 | 1,10% | 1,08 | 98,98 | 99,08 | 98,60 | 99,85 | 17M | 1.405 |
18/09/2024 | -1,62% | -1,61 | 97,90 | 99,87 | 97,83 | 99,94 | 6M | 2.766 |
17/09/2024 | 0,66% | 0,65 | 99,51 | 100,50 | 99,03 | 101,40 | 11M | 6.237 |
16/09/2024 | -0,87% | -0,87 | 98,86 | 99,80 | 98,51 | 99,80 | 16M | 1.452 |
13/09/2024 | -0,12% | -0,12 | 99,73 | 99,84 | 98,99 | 100,12 | 16M | 1.058 |
12/09/2024 | 0,52% | 0,52 | 99,85 | 99,33 | 98,79 | 100,32 | 27M | 9.753 |
11/09/2024 | 1,98% | 1,93 | 99,33 | 97,30 | 96,60 | 99,45 | 21M | 1.804 |
10/09/2024 | 3,40% | 3,20 | 97,40 | 95,28 | 95,14 | 97,44 | 16M | 2.629 |
09/09/2024 | 0,91% | 0,85 | 94,20 | 95,20 | 93,60 | 95,70 | 6M | 2.695 |
06/09/2024 | -1,32% | -1,25 | 93,35 | 94,40 | 93,27 | 95,00 | 18M | 3.300 |
05/09/2024 | -1,51% | -1,45 | 94,60 | 95,27 | 94,38 | 96,64 | 11M | 3.454 |
04/09/2024 | 0,24% | 0,23 | 96,05 | 95,67 | 94,94 | 96,45 | 9M | 1.986 |
03/09/2024 | -1,92% | -1,88 | 95,82 | 97,05 | 95,67 | 98,27 | 14M | 4.339 |
02/09/2024 | 0,43% | 0,42 | 97,70 | 97,28 | 96,87 | 98,20 | 5M | 2.507 |
30/08/2024 | 0,65% | 0,63 | 97,28 | 97,98 | 96,80 | 98,63 | 20M | 6.714 |
29/08/2024 | 1,48% | 1,41 | 96,65 | 96,20 | 96,20 | 99,25 | 27M | 2.666 |
28/08/2024 | 0,57% | 0,54 | 95,24 | 95,30 | 93,95 | 95,72 | 37M | 1.185 |
27/08/2024 | 0,16% | 0,15 | 94,70 | 94,40 | 93,91 | 94,89 | 16M | 1.794 |
26/08/2024 | -0,80% | -0,76 | 94,55 | 95,38 | 93,93 | 95,68 | 15M | 1.719 |
23/08/2024 | -1,71% | -1,66 | 95,31 | 97,45 | 94,33 | 97,45 | 14M | 2.326 |
22/08/2024 | 0,39% | 0,38 | 96,97 | 97,75 | 96,25 | 98,60 | 13M | 6.002 |
21/08/2024 | -0,54% | -0,52 | 96,59 | 97,13 | 96,22 | 97,33 | 17M | 1.594 |
20/08/2024 | 2,36% | 2,24 | 97,11 | 95,50 | 95,41 | 97,26 | 13M | 1.817 |
19/08/2024 | -0,72% | -0,69 | 94,87 | 95,30 | 93,92 | 95,30 | 12M | 2.028 |
16/08/2024 | -0,93% | -0,90 | 95,56 | 95,40 | 94,84 | 95,85 | 7M | 1.770 |
15/08/2024 | 1,75% | 1,66 | 96,46 | 95,57 | 95,13 | 96,46 | 32M | 5.236 |
14/08/2024 | 0,77% | 0,72 | 94,80 | 94,31 | 93,39 | 95,14 | 32M | 3.487 |
13/08/2024 | 1,37% | 1,27 | 94,08 | 93,65 | 93,60 | 94,80 | 22M | 3.848 |
12/08/2024 | -0,89% | -0,83 | 92,81 | 93,44 | 92,54 | 93,90 | 14M | 2.141 |
09/08/2024 | 0,09% | 0,08 | 93,64 | 92,81 | 92,25 | 93,68 | 11M | 3.995 |
08/08/2024 | 0,04% | 0,04 | 93,56 | 94,46 | 93,05 | 94,94 | 21M | 7.101 |
07/08/2024 | -0,64% | -0,60 | 93,52 | 95,58 | 93,42 | 95,92 | 19M | 1.787 |
06/08/2024 | 0,56% | 0,52 | 94,12 | 94,30 | 93,51 | 95,70 | 55M | 4.503 |
05/08/2024 | -3,47% | -3,36 | 93,60 | 93,19 | 92,80 | 96,23 | 37M | 3.539 |
02/08/2024 | -2,76% | -2,75 | 96,96 | 98,20 | 96,30 | 98,97 | 23M | 1.957 |
01/08/2024 | 1,14% | 1,12 | 99,71 | 98,50 | 98,40 | 100,52 | 13M | 2.717 |
31/07/2024 | 4,72% | 4,44 | 98,59 | 98,10 | 97,00 | 99,76 | 33M | 2.268 |
30/07/2024 | -6,13% | -6,15 | 94,15 | 100,56 | 94,15 | 101,00 | 15M | 1.534 |
29/07/2024 | 0,40% | 0,40 | 100,30 | 101,00 | 100,00 | 101,45 | 8M | 3.819 |
26/07/2024 | 1,63% | 1,60 | 99,90 | 98,50 | 98,10 | 101,14 | 13M | 1.852 |
25/07/2024 | -2,35% | -2,37 | 98,30 | 100,80 | 98,21 | 101,15 | 17M | 3.070 |
24/07/2024 | -2,62% | -2,71 | 100,67 | 103,00 | 100,53 | 103,85 | 16M | 8.986 |
23/07/2024 | 0,35% | 0,36 | 103,38 | 103,21 | 103,00 | 104,40 | 7M | 4.408 |
22/07/2024 | 1,01% | 1,03 | 103,02 | 102,25 | 101,50 | 103,19 | 9M | 3.443 |
19/07/2024 | -0,23% | -0,23 | 101,99 | 100,17 | 99,70 | 102,20 | 11M | 2.101 |
18/07/2024 | 0,88% | 0,89 | 102,22 | 102,62 | 100,25 | 103,20 | 20M | 3.223 |
17/07/2024 | -0,17% | -0,17 | 101,33 | 101,00 | 99,90 | 101,58 | 36M | 1.850 |
16/07/2024 | -1,25% | -1,29 | 101,50 | 102,60 | 100,92 | 102,83 | 13M | 2.062 |
15/07/2024 | 0,41% | 0,42 | 102,79 | 103,11 | 102,47 | 103,90 | 14M | 3.950 |
12/07/2024 | -0,52% | -0,53 | 102,37 | 103,11 | 102,32 | 103,55 | 12M | 1.949 |
11/07/2024 | -2,10% | -2,21 | 102,90 | 105,05 | 102,22 | 105,05 | 17M | 2.950 |
10/07/2024 | 1,41% | 1,46 | 105,11 | 103,29 | 102,96 | 105,11 | 13M | 1.698 |
09/07/2024 | -2,34% | -2,48 | 103,65 | 106,32 | 103,45 | 106,32 | 11M | 2.229 |
08/07/2024 | -0,28% | -0,30 | 106,13 | 106,97 | 105,90 | 107,09 | 25M | 2.880 |
05/07/2024 | 0,30% | 0,32 | 106,43 | 105,78 | 105,40 | 107,58 | 13M | 2.308 |
04/07/2024 | -1,06% | -1,14 | 106,11 | 106,54 | 102,50 | 107,42 | 4M | 1.537 |
03/07/2024 | -0,88% | -0,95 | 107,25 | 107,50 | 106,28 | 107,50 | 12M | 2.316 |
02/07/2024 | 0,93% | 1,00 | 108,20 | 107,42 | 106,90 | 108,98 | 17M | 4.238 |
01/07/2024 | 2,39% | 2,50 | 107,20 | 104,70 | 103,53 | 107,50 | 21M | 4.121 |
28/06/2024 | 0,84% | 0,87 | 104,70 | 104,42 | 104,38 | 105,90 | 15M | 2.644 |
27/06/2024 | 0,17% | 0,18 | 103,83 | 104,10 | 103,60 | 105,15 | 14M | 4.644 |
26/06/2024 | 1,26% | 1,29 | 103,65 | 103,00 | 103,00 | 104,18 | 14M | 11.321 |
25/06/2024 | 1,85% | 1,86 | 102,36 | 101,18 | 100,92 | 102,55 | 14M | 4.148 |
24/06/2024 | -1,50% | -1,53 | 100,50 | 101,92 | 100,33 | 101,92 | 11M | 3.436 |
21/06/2024 | 0,41% | 0,42 | 102,03 | 101,33 | 100,99 | 102,26 | 12M | 2.089 |
20/06/2024 | -1,01% | -1,04 | 101,61 | 101,92 | 99,62 | 101,92 | 33M | 3.867 |
19/06/2024 | 1,39% | 1,41 | 102,65 | 101,85 | 101,80 | 103,70 | 9M | 5.755 |
18/06/2024 | -0,46% | -0,47 | 101,24 | 101,71 | 100,24 | 101,76 | 13M | 3.047 |
17/06/2024 | 3,19% | 3,14 | 101,71 | 99,72 | 99,38 | 101,95 | 12M | 3.516 |
14/06/2024 | -0,16% | -0,16 | 98,57 | 98,70 | 97,88 | 99,41 | 15M | 1.545 |
13/06/2024 | -0,48% | -0,48 | 98,73 | 98,07 | 97,88 | 99,90 | 15M | 1.978 |
12/06/2024 | 2,65% | 2,56 | 99,21 | 97,50 | 96,76 | 99,67 | 20M | 25.722 |
11/06/2024 | 1,24% | 1,18 | 96,65 | 95,44 | 94,72 | 96,65 | 29M | 6.442 |
10/06/2024 | 1,48% | 1,39 | 95,47 | 94,62 | 94,62 | 95,83 | 31M | 27.263 |
07/06/2024 | 1,19% | 1,11 | 94,08 | 93,35 | 93,01 | 94,15 | 5M | 2.870 |
06/06/2024 | -0,60% | -0,56 | 92,97 | 93,32 | 92,18 | 93,52 | 18M | 8.735 |
05/06/2024 | 1,92% | 1,76 | 93,53 | 91,77 | 91,61 | 93,70 | 26M | 13.633 |
04/06/2024 | 1,97% | 1,77 | 91,77 | 90,18 | 90,00 | 91,77 | 15M | 1.848 |
03/06/2024 | -0,55% | -0,50 | 90,00 | 90,69 | 89,24 | 91,46 | 26M | 6.043 |
31/05/2024 | -2,93% | -2,73 | 90,50 | 90,94 | 88,33 | 90,96 | 20M | 2.600 |
29/05/2024 | 0,88% | 0,81 | 93,23 | 92,24 | 92,16 | 93,61 | 19M | 4.818 |
28/05/2024 | -2,34% | -2,21 | 92,42 | 92,49 | 91,46 | 92,49 | 28M | 16.319 |
27/05/2024 | 2,03% | 1,88 | 94,63 | 92,94 | 92,75 | 95,44 | 15M | 12.669 |
24/05/2024 | 1,02% | 0,94 | 92,75 | 91,77 | 91,16 | 92,89 | 17M | 9.037 |
23/05/2024 | -0,56% | -0,52 | 91,81 | 92,81 | 91,45 | 92,96 | 11M | 6.991 |
22/05/2024 | 1,16% | 1,06 | 92,33 | 91,90 | 91,85 | 92,96 | 13M | 7.027 |
21/05/2024 | 0,38% | 0,35 | 91,27 | 90,53 | 90,15 | 92,16 | 10M | 2.445 |
20/05/2024 | 2,03% | 1,81 | 90,92 | 89,80 | 89,54 | 91,08 | 13M | 2.113 |
17/05/2024 | -0,82% | -0,74 | 89,11 | 90,08 | 89,02 | 90,89 | 6M | 823 |
16/05/2024 | -0,63% | -0,57 | 89,85 | 90,29 | 89,85 | 90,96 | 11M | 942 |
15/05/2024 | 1,33% | 1,19 | 90,42 | 89,48 | 89,35 | 90,81 | 11M | 1.560 |
14/05/2024 | 0,69% | 0,61 | 89,23 | 88,29 | 87,84 | 89,25 | 21M | 1.278 |
13/05/2024 | -0,69% | -0,62 | 88,62 | 89,42 | 87,76 | 89,44 | 11M | 1.614 |
10/05/2024 | 0,85% | 0,75 | 89,24 | 88,66 | 88,27 | 89,24 | 6M | 1.155 |
09/05/2024 | 1,78% | 1,55 | 88,49 | 87,64 | 87,63 | 88,68 | 7M | 1.740 |
08/05/2024 | 0,74% | 0,64 | 86,94 | 86,79 | 86,52 | 87,50 | 5M | 1.064 |
07/05/2024 | -1,25% | -1,09 | 86,30 | 87,38 | 86,30 | 87,38 | 5M | 1.146 |
06/05/2024 | - | - | 87,39 | 86,50 | 85,95 | 87,39 | 11M | 2.840 |
Date,Open,High,Low,Close,Volume
08-Nov-24,101.54,102.55,100.75,100.75,15097805
07-Nov-24,100.24,101.46,98.95,101.08,14452648
06-Nov-24,100.99,101.04,98.37,99.50,36076435
05-Nov-24,98.99,100.03,98.42,98.51,10059179
04-Nov-24,99.31,99.70,97.61,98.02,30141404
01-Nov-24,98.68,101.02,98.41,100.49,19888156
31-Oct-24,99.97,100.60,97.91,98.39,51336848
30-Oct-24,105.70,106.22,104.15,104.24,75394044
29-Oct-24,101.75,104.14,101.48,103.90,18774093
28-Oct-24,102.25,102.61,101.40,101.75,10103205
25-Oct-24,101.20,102.75,101.19,102.26,20663802
24-Oct-24,101.51,101.69,100.40,100.54,10254297
23-Oct-24,102.35,102.82,100.48,101.02,28968069
22-Oct-24,99.35,102.50,99.05,101.73,24372914
21-Oct-24,99.31,99.86,98.24,99.20,27570371
18-Oct-24,98.45,99.35,98.02,99.35,28286515
17-Oct-24,98.96,100.15,98.21,98.59,15607679
16-Oct-24,99.07,99.10,97.30,97.89,16387242
15-Oct-24,98.69,99.24,97.72,98.88,12785651
14-Oct-24,98.10,99.08,97.44,97.70,21555010
11-Oct-24,96.96,97.94,96.89,97.66,15210997
10-Oct-24,96.97,97.23,96.10,96.65,4430389
09-Oct-24,96.10,97.85,96.10,97.35,13264621
08-Oct-24,93.82,95.80,93.65,95.76,12068582
07-Oct-24,94.43,95.11,93.50,93.75,7247016
04-Oct-24,96.36,96.36,94.55,94.82,5807178
03-Oct-24,95.28,95.98,94.61,94.82,6102985
02-Oct-24,94.81,95.65,94.33,94.99,18820149
01-Oct-24,97.21,97.31,95.28,95.70,29799768
30-Sep-24,96.95,97.56,96.44,97.45,11282056
27-Sep-24,98.15,98.32,96.71,96.71,12369730
26-Sep-24,98.80,98.87,97.08,98.27,13803296
25-Sep-24,98.00,98.99,97.65,98.32,8126667
24-Sep-24,99.01,99.01,96.88,97.84,14347210
23-Sep-24,100.25,100.69,99.53,99.71,6926116
20-Sep-24,99.74,100.65,99.23,99.50,19841126
19-Sep-24,99.08,99.85,98.60,98.98,17114149
18-Sep-24,99.87,99.94,97.83,97.90,5588842
17-Sep-24,100.50,101.40,99.03,99.51,10750312
16-Sep-24,99.80,99.80,98.51,98.86,16365940
13-Sep-24,99.84,100.12,98.99,99.73,16132052
12-Sep-24,99.33,100.32,98.79,99.85,26965119
11-Sep-24,97.30,99.45,96.60,99.33,20997888
10-Sep-24,95.28,97.44,95.14,97.40,16076472
09-Sep-24,95.20,95.70,93.60,94.20,6180278
06-Sep-24,94.40,95.00,93.27,93.35,18008373
05-Sep-24,95.27,96.64,94.38,94.60,10713982
04-Sep-24,95.67,96.45,94.94,96.05,8565133
03-Sep-24,97.05,98.27,95.67,95.82,13871227
02-Sep-24,97.28,98.20,96.87,97.70,4789909
30-Aug-24,97.98,98.63,96.80,97.28,20233974
29-Aug-24,96.20,99.25,96.20,96.65,27043741
28-Aug-24,95.30,95.72,93.95,95.24,37443832
27-Aug-24,94.40,94.89,93.91,94.70,15749346
26-Aug-24,95.38,95.68,93.93,94.55,15195576
23-Aug-24,97.45,97.45,94.33,95.31,13671712
22-Aug-24,97.75,98.60,96.25,96.97,12852482
21-Aug-24,97.13,97.33,96.22,96.59,17121229
20-Aug-24,95.50,97.26,95.41,97.11,12819089
19-Aug-24,95.30,95.30,93.92,94.87,12134406
16-Aug-24,95.40,95.85,94.84,95.56,6796896
15-Aug-24,95.57,96.46,95.13,96.46,31551377
14-Aug-24,94.31,95.14,93.39,94.80,32099446
13-Aug-24,93.65,94.80,93.60,94.08,21780283
12-Aug-24,93.44,93.90,92.54,92.81,14162959
09-Aug-24,92.81,93.68,92.25,93.64,10879484
08-Aug-24,94.46,94.94,93.05,93.56,21472347
07-Aug-24,95.58,95.92,93.42,93.52,18593277
06-Aug-24,94.30,95.70,93.51,94.12,55138166
05-Aug-24,93.19,96.23,92.80,93.60,37083504
02-Aug-24,98.20,98.97,96.30,96.96,22639722
01-Aug-24,98.50,100.52,98.40,99.71,13353975
31-Jul-24,98.10,99.76,97.00,98.59,33198618
30-Jul-24,100.56,101.00,94.15,94.15,15485188
29-Jul-24,101.00,101.45,100.00,100.30,7811514
26-Jul-24,98.50,101.14,98.10,99.90,12850017
25-Jul-24,100.80,101.15,98.21,98.30,17307208
24-Jul-24,103.00,103.85,100.53,100.67,16291188
23-Jul-24,103.21,104.40,103.00,103.38,7403834
22-Jul-24,102.25,103.19,101.50,103.02,9351816
19-Jul-24,100.17,102.20,99.70,101.99,10702026
18-Jul-24,102.62,103.20,100.25,102.22,20153029
17-Jul-24,101.00,101.58,99.90,101.33,35510027
16-Jul-24,102.60,102.83,100.92,101.50,13247858
15-Jul-24,103.11,103.90,102.47,102.79,13881385
12-Jul-24,103.11,103.55,102.32,102.37,11617511
11-Jul-24,105.05,105.05,102.22,102.90,17332680
10-Jul-24,103.29,105.11,102.96,105.11,12854434
09-Jul-24,106.32,106.32,103.45,103.65,10759713
08-Jul-24,106.97,107.09,105.90,106.13,24867038
05-Jul-24,105.78,107.58,105.40,106.43,12989027
04-Jul-24,106.54,107.42,102.50,106.11,4454573
03-Jul-24,107.50,107.50,106.28,107.25,12316083
02-Jul-24,107.42,108.98,106.90,108.20,16716017
01-Jul-24,104.70,107.50,103.53,107.20,21242831
28-Jun-24,104.42,105.90,104.38,104.70,14579506
27-Jun-24,104.10,105.15,103.60,103.83,14264216
26-Jun-24,103.00,104.18,103.00,103.65,13574550
25-Jun-24,101.18,102.55,100.92,102.36,14058289
24-Jun-24,101.92,101.92,100.33,100.50,11227101
21-Jun-24,101.33,102.26,100.99,102.03,12365003
20-Jun-24,101.92,101.92,99.62,101.61,33023806
19-Jun-24,101.85,103.70,101.80,102.65,8865355
18-Jun-24,101.71,101.76,100.24,101.24,12706519
17-Jun-24,99.72,101.95,99.38,101.71,11619381
14-Jun-24,98.70,99.41,97.88,98.57,15078276
13-Jun-24,98.07,99.90,97.88,98.73,15223700
12-Jun-24,97.50,99.67,96.76,99.21,19675018
11-Jun-24,95.44,96.65,94.72,96.65,28876706
10-Jun-24,94.62,95.83,94.62,95.47,30951656
07-Jun-24,93.35,94.15,93.01,94.08,5391448
06-Jun-24,93.32,93.52,92.18,92.97,17957544
05-Jun-24,91.77,93.70,91.61,93.53,26463330
04-Jun-24,90.18,91.77,90.00,91.77,14512929
03-Jun-24,90.69,91.46,89.24,90.00,25500824
31-May-24,90.94,90.96,88.33,90.50,20364009
29-May-24,92.24,93.61,92.16,93.23,19333292
28-May-24,92.49,92.49,91.46,92.42,27583671
27-May-24,92.94,95.44,92.75,94.63,15454106
24-May-24,91.77,92.89,91.16,92.75,16836722
23-May-24,92.81,92.96,91.45,91.81,11452129
22-May-24,91.90,92.96,91.85,92.33,12543739
21-May-24,90.53,92.16,90.15,91.27,10168435
20-May-24,89.80,91.08,89.54,90.92,12648111
17-May-24,90.08,90.89,89.02,89.11,5595253
16-May-24,90.29,90.96,89.85,89.85,11204458
15-May-24,89.48,90.81,89.35,90.42,10566068
14-May-24,88.29,89.25,87.84,89.23,21042718
13-May-24,89.42,89.44,87.76,88.62,10841229
10-May-24,88.66,89.24,88.27,89.24,5784147
09-May-24,87.64,88.68,87.63,88.49,7163217
08-May-24,86.79,87.50,86.52,86.94,5210517
07-May-24,87.38,87.38,86.30,86.30,5397102
06-May-24,86.50,87.39,85.95,87.39,10925241
*exoneração de responsabilidade e termos de uso