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 |
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 | 1,52% | 1,31 | 87,39 | 86,50 | 85,95 | 87,39 | 11M | 2.840 |
03/05/2024 | 1,61% | 1,36 | 86,08 | 84,82 | 84,75 | 86,09 | 13M | 1.757 |
02/05/2024 | 0,06% | 0,05 | 84,72 | 85,01 | 84,05 | 85,29 | 17M | 4.746 |
30/04/2024 | -1,35% | -1,16 | 84,67 | 86,00 | 84,67 | 86,56 | 12M | 1.337 |
29/04/2024 | -0,80% | -0,69 | 85,83 | 86,52 | 85,03 | 86,52 | 10M | 2.760 |
26/04/2024 | -3,92% | -3,53 | 86,52 | 88,42 | 86,52 | 88,44 | 21M | 2.494 |
25/04/2024 | 2,97% | 2,60 | 90,05 | 86,00 | 83,63 | 90,05 | 28M | 2.433 |
24/04/2024 | 0,18% | 0,16 | 87,45 | 87,82 | 87,39 | 88,50 | 6M | 1.243 |
23/04/2024 | 0,80% | 0,69 | 87,29 | 87,32 | 86,78 | 87,55 | 7M | 2.278 |
22/04/2024 | 0,27% | 0,23 | 86,60 | 86,55 | 85,60 | 87,38 | 16M | 1.714 |
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 | - | - | 80,13 | 79,84 | 79,60 | 80,55 | 11M | 1.683 |
Date,Open,High,Low,Close,Volume
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
03-May-24,84.82,86.09,84.75,86.08,12796754
02-May-24,85.01,85.29,84.05,84.72,17217573
30-Apr-24,86.00,86.56,84.67,84.67,11665562
29-Apr-24,86.52,86.52,85.03,85.83,10037707
26-Apr-24,88.42,88.44,86.52,86.52,21313215
25-Apr-24,86.00,90.05,83.63,90.05,28002437
24-Apr-24,87.82,88.50,87.39,87.45,5650928
23-Apr-24,87.32,87.55,86.78,87.29,6554644
22-Apr-24,86.55,87.38,85.60,86.60,15650011
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
*exoneração de responsabilidade e termos de uso