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 |
| 04/07/2022 | -1,45% | -0,83 | 56,29 | 57,33 | 56,05 | 57,50 | 2M | 946 |
| 01/07/2022 | 2,33% | 1,30 | 57,12 | 56,46 | 56,41 | 57,57 | 12M | 1.893 |
| 30/06/2022 | -0,57% | -0,32 | 55,82 | 56,13 | 55,19 | 56,52 | 8M | 1.603 |
| 29/06/2022 | -0,18% | -0,10 | 56,14 | 55,89 | 55,50 | 57,17 | 17M | 1.312 |
| 28/06/2022 | -2,29% | -1,32 | 56,24 | 57,60 | 56,23 | 57,84 | 15M | 975 |
| 27/06/2022 | -1,18% | -0,69 | 57,56 | 58,26 | 57,43 | 58,77 | 13M | 2.054 |
| 24/06/2022 | 3,59% | 2,02 | 58,25 | 56,90 | 56,81 | 58,59 | 31M | 2.037 |
| 23/06/2022 | 3,36% | 1,83 | 56,23 | 54,55 | 54,55 | 56,48 | 39M | 1.428 |
| 22/06/2022 | 0,18% | 0,10 | 54,40 | 53,73 | 53,45 | 55,05 | 7M | 2.670 |
| 21/06/2022 | 3,04% | 1,60 | 54,30 | 53,84 | 53,58 | 55,00 | 10M | 1.825 |
| 20/06/2022 | -0,53% | -0,28 | 52,70 | 52,98 | 52,33 | 53,89 | 2M | 1.496 |
|
|
| 17/06/2022 | 0,57% | 0,30 | 52,98 | 52,50 | 52,11 | 53,50 | 8M | 1.079 |
| 15/06/2022 | 0,34% | 0,18 | 52,68 | 52,51 | 52,51 | 53,51 | 16M | 4.158 |
| 14/06/2022 | 1,96% | 1,01 | 52,50 | 52,00 | 51,55 | 53,79 | 19M | 2.112 |
| 13/06/2022 | -2,02% | -1,06 | 51,49 | 52,10 | 51,33 | 52,96 | 17M | 2.409 |
| 10/06/2022 | -3,29% | -1,79 | 52,55 | 53,57 | 52,55 | 54,07 | 19M | 1.596 |
| 09/06/2022 | -1,09% | -0,60 | 54,34 | 54,55 | 54,34 | 55,58 | 10M | 1.125 |
| 08/06/2022 | -0,56% | -0,31 | 54,94 | 55,38 | 54,74 | 55,40 | 20M | 1.450 |
| 07/06/2022 | 2,05% | 1,11 | 55,25 | 54,11 | 53,88 | 55,65 | 20M | 2.972 |
| 06/06/2022 | 1,14% | 0,61 | 54,14 | 54,01 | 53,41 | 54,73 | 36M | 3.067 |
| 03/06/2022 | -1,76% | -0,96 | 53,53 | 54,43 | 53,52 | 54,46 | 12M | 2.493 |
| 02/06/2022 | 0,06% | 0,03 | 54,49 | 54,72 | 52,38 | 54,98 | 24M | 2.144 |
| 01/06/2022 | 0,72% | 0,39 | 54,46 | 53,96 | 53,93 | 54,98 | 21M | 3.645 |
| 31/05/2022 | 0,90% | 0,48 | 54,07 | 53,80 | 52,84 | 54,34 | 9M | 4.625 |
| 30/05/2022 | -0,46% | -0,25 | 53,59 | 53,97 | 53,21 | 53,99 | 2M | 1.594 |
| 27/05/2022 | 2,03% | 1,07 | 53,84 | 53,00 | 53,00 | 53,95 | 11M | 1.611 |
| 26/05/2022 | 0,51% | 0,27 | 52,77 | 52,89 | 52,51 | 53,10 | 12M | 1.796 |
| 25/05/2022 | 1,12% | 0,58 | 52,50 | 51,93 | 51,72 | 53,07 | 12M | 1.702 |
| 24/05/2022 | -0,57% | -0,30 | 51,92 | 51,75 | 50,72 | 52,35 | 14M | 1.683 |
| 23/05/2022 | 2,37% | 1,21 | 52,22 | 51,01 | 50,84 | 52,24 | 21M | 1.782 |
| 20/05/2022 | -1,73% | -0,90 | 51,01 | 52,78 | 50,01 | 52,78 | 34M | 2.857 |
| 19/05/2022 | -1,98% | -1,05 | 51,91 | 51,93 | 51,35 | 52,78 | 16M | 2.896 |
| 18/05/2022 | -3,00% | -1,64 | 52,96 | 54,11 | 52,72 | 54,72 | 6M | 3.767 |
| 17/05/2022 | -1,43% | -0,79 | 54,60 | 55,00 | 54,23 | 55,99 | 5M | 2.090 |
| 16/05/2022 | 1,56% | 0,85 | 55,39 | 55,10 | 53,97 | 55,87 | 8M | 1.969 |
| 13/05/2022 | 0,29% | 0,16 | 54,54 | 56,23 | 54,40 | 56,23 | 11M | 2.540 |
| 12/05/2022 | -2,72% | -1,52 | 54,38 | 55,58 | 53,46 | 55,68 | 19M | 2.931 |
| 11/05/2022 | -2,58% | -1,48 | 55,90 | 57,19 | 55,57 | 57,64 | 11M | 1.388 |
| 10/05/2022 | 1,63% | 0,92 | 57,38 | 57,80 | 57,03 | 58,54 | 19M | 1.836 |
| 09/05/2022 | -2,32% | -1,34 | 56,46 | 57,50 | 56,46 | 58,14 | 10M | 2.556 |
| 06/05/2022 | 0,05% | 0,03 | 57,80 | 58,03 | 57,42 | 58,70 | 14M | 1.492 |
| 05/05/2022 | -2,81% | -1,67 | 57,77 | 59,44 | 57,46 | 59,49 | 8M | 1.401 |
| 04/05/2022 | 2,39% | 1,39 | 59,44 | 58,22 | 57,66 | 59,44 | 10M | 2.113 |
| 03/05/2022 | -3,83% | -2,31 | 58,05 | 60,34 | 58,01 | 60,34 | 20M | 2.514 |
| 02/05/2022 | 5,23% | 3,00 | 60,36 | 57,61 | 57,61 | 60,36 | 27M | 4.027 |
| 29/04/2022 | -3,73% | -2,22 | 57,36 | 58,80 | 57,36 | 59,19 | 15M | 2.647 |
| 28/04/2022 | 1,83% | 1,07 | 59,58 | 59,51 | 58,81 | 60,17 | 22M | 1.688 |
| 27/04/2022 | 5,75% | 3,18 | 58,51 | 58,47 | 58,27 | 60,44 | 47M | 4.266 |
| 26/04/2022 | -2,52% | -1,43 | 55,33 | 57,12 | 55,33 | 57,46 | 17M | 1.929 |
| 25/04/2022 | 3,63% | 1,99 | 56,76 | 54,46 | 54,46 | 57,12 | 20M | 2.267 |
| 22/04/2022 | -0,80% | -0,44 | 54,77 | 55,19 | 54,77 | 55,56 | 12M | 1.359 |
| 20/04/2022 | -0,40% | -0,22 | 55,21 | 55,89 | 54,95 | 56,15 | 11M | 827 |
| 19/04/2022 | 2,34% | 1,27 | 55,43 | 54,49 | 54,08 | 55,70 | 9M | 1.601 |
| 18/04/2022 | -0,95% | -0,52 | 54,16 | 54,68 | 54,01 | 55,05 | 10M | 1.307 |
| 14/04/2022 | -2,46% | -1,38 | 54,68 | 56,44 | 54,68 | 56,94 | 8M | 1.613 |
| 13/04/2022 | 2,36% | 1,29 | 56,06 | 54,79 | 54,79 | 56,36 | 10M | 2.579 |
| 12/04/2022 | -1,32% | -0,73 | 54,77 | 55,75 | 54,71 | 56,23 | 17M | 2.336 |
| 11/04/2022 | -4,43% | -2,57 | 55,50 | 57,50 | 55,50 | 57,50 | 27M | 3.495 |
| 08/04/2022 | -2,37% | -1,41 | 58,07 | 59,70 | 58,07 | 59,70 | 14M | 1.588 |
| 07/04/2022 | 1,48% | 0,87 | 59,48 | 58,59 | 58,40 | 59,97 | 16M | 2.349 |
| 06/04/2022 | -2,40% | -1,44 | 58,61 | 59,73 | 58,21 | 60,00 | 23M | 5.003 |
| 05/04/2022 | -0,23% | -0,14 | 60,05 | 60,45 | 60,05 | 60,89 | 11M | 2.466 |
| 04/04/2022 | 0,92% | 0,55 | 60,19 | 60,01 | 59,47 | 60,49 | 9M | 1.464 |
| 01/04/2022 | -2,79% | -1,71 | 59,64 | 60,50 | 59,53 | 60,81 | 16M | 3.807 |
| 31/03/2022 | -1,54% | -0,96 | 61,35 | 62,78 | 61,20 | 62,78 | 15M | 1.977 |
| 30/03/2022 | -0,13% | -0,08 | 62,31 | 61,98 | 61,61 | 62,90 | 6M | 1.691 |
| 29/03/2022 | 1,46% | 0,90 | 62,39 | 62,96 | 61,00 | 62,96 | 15M | 2.508 |
| 28/03/2022 | 3,12% | 1,86 | 61,49 | 60,25 | 60,25 | 62,07 | 16M | 1.994 |
| 25/03/2022 | -2,66% | -1,63 | 59,63 | 61,26 | 59,26 | 61,26 | 14M | 2.462 |
| 24/03/2022 | 1,90% | 1,14 | 61,26 | 60,36 | 59,41 | 61,26 | 26M | 2.375 |
| 23/03/2022 | -3,98% | -2,49 | 60,12 | 61,82 | 60,12 | 61,82 | 16M | 3.419 |
| 22/03/2022 | 2,61% | 1,59 | 62,61 | 61,09 | 61,08 | 62,88 | 13M | 1.656 |
| 21/03/2022 | -2,40% | -1,50 | 61,02 | 62,52 | 61,02 | 62,52 | 14M | 1.700 |
| 18/03/2022 | 1,66% | 1,02 | 62,52 | 61,56 | 61,56 | 62,87 | 24M | 2.437 |
| 17/03/2022 | -1,03% | -0,64 | 61,50 | 62,24 | 60,96 | 62,68 | 18M | 2.499 |
| 16/03/2022 | 1,01% | 0,62 | 62,14 | 61,95 | 60,70 | 62,47 | 27M | 1.764 |
| 15/03/2022 | 4,22% | 2,49 | 61,52 | 59,29 | 59,29 | 61,87 | 20M | 2.566 |
| 14/03/2022 | 0,24% | 0,14 | 59,03 | 58,97 | 58,85 | 60,22 | 22M | 2.139 |
| 11/03/2022 | -1,17% | -0,70 | 58,89 | 60,33 | 58,89 | 60,47 | 24M | 1.402 |
| 10/03/2022 | -1,47% | -0,89 | 59,59 | 59,49 | 59,08 | 60,16 | 22M | 2.094 |
| 09/03/2022 | 4,13% | 2,40 | 60,48 | 59,11 | 58,61 | 60,48 | 38M | 3.810 |
| 08/03/2022 | -2,81% | -1,68 | 58,08 | 59,10 | 57,31 | 59,73 | 25M | 2.536 |
| 07/03/2022 | -1,61% | -0,98 | 59,76 | 60,34 | 58,99 | 60,87 | 32M | 3.306 |
| 04/03/2022 | -1,36% | -0,84 | 60,74 | 61,51 | 60,74 | 62,74 | 29M | 2.566 |
| 03/03/2022 | -3,16% | -2,01 | 61,58 | 63,39 | 61,56 | 63,66 | 25M | 3.697 |
| 02/03/2022 | 0,19% | 0,12 | 63,59 | 63,70 | 63,59 | 64,70 | 33M | 2.877 |
| 25/02/2022 | 0,73% | 0,46 | 63,47 | 62,95 | 62,45 | 63,87 | 32M | 2.541 |
| 24/02/2022 | 8,08% | 4,71 | 63,01 | 57,01 | 57,00 | 63,01 | 41M | 3.499 |
| 23/02/2022 | -3,20% | -1,93 | 58,30 | 60,60 | 58,30 | 60,88 | 38M | 3.266 |
| 22/02/2022 | 0,94% | 0,56 | 60,23 | 60,58 | 60,04 | 61,30 | 52M | 1.501 |
| 21/02/2022 | -3,13% | -1,93 | 59,67 | 61,60 | 59,61 | 61,60 | 5M | 1.351 |
| 18/02/2022 | -1,31% | -0,82 | 61,60 | 62,90 | 61,23 | 62,90 | 35M | 3.025 |
| 17/02/2022 | -2,54% | -1,63 | 62,42 | 64,00 | 62,42 | 64,00 | 22M | 2.014 |
| 16/02/2022 | -0,28% | -0,18 | 64,05 | 64,30 | 63,10 | 64,71 | 7M | 1.671 |
| 15/02/2022 | -0,70% | -0,45 | 64,23 | 65,30 | 60,98 | 65,50 | 14M | 2.491 |
| 14/02/2022 | 0,14% | 0,09 | 64,68 | 63,90 | 63,34 | 64,68 | 20M | 2.176 |
| 11/02/2022 | -2,28% | -1,51 | 64,59 | 65,60 | 64,33 | 66,00 | 26M | 3.147 |
| 10/02/2022 | -2,81% | -1,91 | 66,10 | 67,90 | 65,71 | 67,90 | 16M | 1.907 |
| 09/02/2022 | 2,36% | 1,57 | 68,01 | 67,51 | 67,00 | 68,56 | 17M | 2.171 |
| 08/02/2022 | 1,05% | 0,69 | 66,44 | 65,76 | 65,76 | 67,09 | 30M | 1.372 |
| 07/02/2022 | -2,59% | -1,75 | 65,75 | 67,40 | 65,75 | 68,03 | 11M | 1.455 |
| 04/02/2022 | 1,61% | 1,07 | 67,50 | 66,45 | 66,07 | 68,41 | 22M | 4.457 |
| 03/02/2022 | -3,16% | -2,17 | 66,43 | 68,60 | 66,23 | 68,73 | 14M | 1.896 |
| 02/02/2022 | 1,03% | 0,70 | 68,60 | 68,71 | 68,03 | 69,72 | 16M | 2.811 |
| 01/02/2022 | -1,09% | -0,75 | 67,90 | 68,65 | 67,01 | 68,81 | 51M | 6.452 |
| 31/01/2022 | 0,07% | 0,05 | 68,65 | 69,20 | 67,74 | 69,91 | 31M | 4.922 |
| 28/01/2022 | 1,63% | 1,10 | 68,60 | 67,37 | 66,21 | 68,98 | 38M | 2.990 |
| 27/01/2022 | 0,58% | 0,39 | 67,50 | 67,15 | 67,15 | 69,21 | 58M | 2.683 |
| 26/01/2022 | 3,25% | 2,11 | 67,11 | 68,01 | 66,58 | 69,91 | 78M | 4.629 |
| 25/01/2022 | -4,33% | -2,94 | 65,00 | 67,35 | 65,00 | 67,35 | 33M | 2.410 |
| 24/01/2022 | 0,37% | 0,25 | 67,94 | 67,69 | 63,55 | 67,94 | 73M | 3.576 |
| 21/01/2022 | -1,44% | -0,99 | 67,69 | 68,66 | 67,28 | 68,78 | 38M | 3.128 |
| 20/01/2022 | -1,05% | -0,73 | 68,68 | 69,51 | 68,40 | 70,40 | 36M | 2.489 |
| 19/01/2022 | -1,05% | -0,74 | 69,41 | 70,35 | 69,05 | 71,63 | 41M | 2.523 |
| 18/01/2022 | -1,34% | -0,95 | 70,15 | 70,50 | 69,01 | 71,36 | 24M | 2.441 |
| 17/01/2022 | -0,84% | -0,60 | 71,10 | 71,50 | 70,59 | 71,62 | 2M | 1.197 |
| 14/01/2022 | 1,44% | 1,02 | 71,70 | 70,00 | 69,51 | 71,70 | 36M | 2.084 |
| 13/01/2022 | -3,77% | -2,77 | 70,68 | 73,46 | 70,16 | 74,02 | 37M | 2.973 |
| 12/01/2022 | 0,29% | 0,21 | 73,45 | 73,49 | 73,07 | 74,87 | 13M | 2.028 |
| 11/01/2022 | -1,29% | -0,96 | 73,24 | 74,50 | 72,67 | 74,50 | 25M | 2.629 |
| 10/01/2022 | 0,19% | 0,14 | 74,20 | 72,98 | 72,01 | 74,20 | 31M | 1.707 |
| 07/01/2022 | -0,50% | -0,37 | 74,06 | 74,44 | 73,10 | 74,85 | 14M | 2.504 |
| 06/01/2022 | -1,02% | -0,77 | 74,43 | 74,90 | 73,10 | 75,77 | 25M | 4.843 |
| 05/01/2022 | -4,01% | -3,14 | 75,20 | 78,30 | 75,20 | 78,30 | 33M | 4.660 |
| 04/01/2022 | -0,73% | -0,58 | 78,34 | 79,05 | 77,25 | 79,80 | 26M | 4.410 |
| 03/01/2022 | 0,51% | 0,40 | 78,92 | 78,80 | 77,50 | 79,40 | 28M | 5.602 |
| 30/12/2021 | -3,79% | -3,09 | 78,52 | 80,87 | 78,52 | 80,87 | 39M | 3.782 |
| 29/12/2021 | 1,63% | 1,31 | 81,61 | 80,47 | 80,19 | 81,61 | 41M | 2.302 |
| 28/12/2021 | -0,24% | -0,19 | 80,30 | 80,75 | 79,95 | 81,25 | 14M | 1.319 |
| 27/12/2021 | 1,12% | 0,89 | 80,49 | 79,60 | 79,00 | 80,49 | 12M | 3.228 |
| 23/12/2021 | 1,93% | 1,51 | 79,60 | 78,30 | 78,30 | 80,09 | 17M | 1.538 |
| 22/12/2021 | -0,19% | -0,15 | 78,09 | 78,19 | 77,71 | 78,92 | 14M | 1.082 |
| 21/12/2021 | 2,14% | 1,64 | 78,24 | 76,80 | 76,46 | 78,38 | 24M | 2.529 |
| 20/12/2021 | - | - | 76,60 | 76,05 | 75,51 | 76,70 | 22M | 1.209 |
Date,Open,High,Low,Close,Volume
04-Jul-22,57.33,57.50,56.05,56.29,2059950
01-Jul-22,56.46,57.57,56.41,57.12,11896396
30-Jun-22,56.13,56.52,55.19,55.82,7790341
29-Jun-22,55.89,57.17,55.50,56.14,17204784
28-Jun-22,57.60,57.84,56.23,56.24,14937057
27-Jun-22,58.26,58.77,57.43,57.56,13000361
24-Jun-22,56.90,58.59,56.81,58.25,31247301
23-Jun-22,54.55,56.48,54.55,56.23,38723849
22-Jun-22,53.73,55.05,53.45,54.40,7433677
21-Jun-22,53.84,55.00,53.58,54.30,10487760
20-Jun-22,52.98,53.89,52.33,52.70,1921296
17-Jun-22,52.50,53.50,52.11,52.98,8401115
15-Jun-22,52.51,53.51,52.51,52.68,16421774
14-Jun-22,52.00,53.79,51.55,52.50,18586477
13-Jun-22,52.10,52.96,51.33,51.49,16909370
10-Jun-22,53.57,54.07,52.55,52.55,18855961
09-Jun-22,54.55,55.58,54.34,54.34,9813518
08-Jun-22,55.38,55.40,54.74,54.94,20445363
07-Jun-22,54.11,55.65,53.88,55.25,20053200
06-Jun-22,54.01,54.73,53.41,54.14,35901108
03-Jun-22,54.43,54.46,53.52,53.53,11568612
02-Jun-22,54.72,54.98,52.38,54.49,24149418
01-Jun-22,53.96,54.98,53.93,54.46,21370953
31-May-22,53.80,54.34,52.84,54.07,9334573
30-May-22,53.97,53.99,53.21,53.59,1953894
27-May-22,53.00,53.95,53.00,53.84,11341490
26-May-22,52.89,53.10,52.51,52.77,11516626
25-May-22,51.93,53.07,51.72,52.50,12450049
24-May-22,51.75,52.35,50.72,51.92,13714624
23-May-22,51.01,52.24,50.84,52.22,20954195
20-May-22,52.78,52.78,50.01,51.01,33828316
19-May-22,51.93,52.78,51.35,51.91,15771619
18-May-22,54.11,54.72,52.72,52.96,6005222
17-May-22,55.00,55.99,54.23,54.60,5353350
16-May-22,55.10,55.87,53.97,55.39,8036540
13-May-22,56.23,56.23,54.40,54.54,11423495
12-May-22,55.58,55.68,53.46,54.38,18618898
11-May-22,57.19,57.64,55.57,55.90,11366301
10-May-22,57.80,58.54,57.03,57.38,19063899
09-May-22,57.50,58.14,56.46,56.46,10103447
06-May-22,58.03,58.70,57.42,57.80,14144430
05-May-22,59.44,59.49,57.46,57.77,7780456
04-May-22,58.22,59.44,57.66,59.44,10105117
03-May-22,60.34,60.34,58.01,58.05,20106333
02-May-22,57.61,60.36,57.61,60.36,27071717
29-Apr-22,58.80,59.19,57.36,57.36,15100841
28-Apr-22,59.51,60.17,58.81,59.58,21675202
27-Apr-22,58.47,60.44,58.27,58.51,46853050
26-Apr-22,57.12,57.46,55.33,55.33,17127735
25-Apr-22,54.46,57.12,54.46,56.76,19881939
22-Apr-22,55.19,55.56,54.77,54.77,12309381
20-Apr-22,55.89,56.15,54.95,55.21,10824059
19-Apr-22,54.49,55.70,54.08,55.43,9229452
18-Apr-22,54.68,55.05,54.01,54.16,9576611
14-Apr-22,56.44,56.94,54.68,54.68,7754521
13-Apr-22,54.79,56.36,54.79,56.06,10128961
12-Apr-22,55.75,56.23,54.71,54.77,16719050
11-Apr-22,57.50,57.50,55.50,55.50,26898014
08-Apr-22,59.70,59.70,58.07,58.07,13592023
07-Apr-22,58.59,59.97,58.40,59.48,16437674
06-Apr-22,59.73,60.00,58.21,58.61,22880192
05-Apr-22,60.45,60.89,60.05,60.05,11488852
04-Apr-22,60.01,60.49,59.47,60.19,9390458
01-Apr-22,60.50,60.81,59.53,59.64,15513704
31-Mar-22,62.78,62.78,61.20,61.35,14591617
30-Mar-22,61.98,62.90,61.61,62.31,5916866
29-Mar-22,62.96,62.96,61.00,62.39,14606367
28-Mar-22,60.25,62.07,60.25,61.49,16303172
25-Mar-22,61.26,61.26,59.26,59.63,13598616
24-Mar-22,60.36,61.26,59.41,61.26,26303841
23-Mar-22,61.82,61.82,60.12,60.12,15791299
22-Mar-22,61.09,62.88,61.08,62.61,13126627
21-Mar-22,62.52,62.52,61.02,61.02,14365229
18-Mar-22,61.56,62.87,61.56,62.52,23632617
17-Mar-22,62.24,62.68,60.96,61.50,17742016
16-Mar-22,61.95,62.47,60.70,62.14,26877376
15-Mar-22,59.29,61.87,59.29,61.52,19724923
14-Mar-22,58.97,60.22,58.85,59.03,22176618
11-Mar-22,60.33,60.47,58.89,58.89,23953885
10-Mar-22,59.49,60.16,59.08,59.59,22084142
09-Mar-22,59.11,60.48,58.61,60.48,38100493
08-Mar-22,59.10,59.73,57.31,58.08,24858554
07-Mar-22,60.34,60.87,58.99,59.76,32035032
04-Mar-22,61.51,62.74,60.74,60.74,28979667
03-Mar-22,63.39,63.66,61.56,61.58,24727556
02-Mar-22,63.70,64.70,63.59,63.59,33451115
25-Feb-22,62.95,63.87,62.45,63.47,31591275
24-Feb-22,57.01,63.01,57.00,63.01,41178906
23-Feb-22,60.60,60.88,58.30,58.30,37741983
22-Feb-22,60.58,61.30,60.04,60.23,51740942
21-Feb-22,61.60,61.60,59.61,59.67,4541478
18-Feb-22,62.90,62.90,61.23,61.60,34927580
17-Feb-22,64.00,64.00,62.42,62.42,21807337
16-Feb-22,64.30,64.71,63.10,64.05,7234070
15-Feb-22,65.30,65.50,60.98,64.23,13779515
14-Feb-22,63.90,64.68,63.34,64.68,20447376
11-Feb-22,65.60,66.00,64.33,64.59,26329599
10-Feb-22,67.90,67.90,65.71,66.10,15860646
09-Feb-22,67.51,68.56,67.00,68.01,16719504
08-Feb-22,65.76,67.09,65.76,66.44,29803938
07-Feb-22,67.40,68.03,65.75,65.75,11088911
04-Feb-22,66.45,68.41,66.07,67.50,22474207
03-Feb-22,68.60,68.73,66.23,66.43,14358636
02-Feb-22,68.71,69.72,68.03,68.60,15888525
01-Feb-22,68.65,68.81,67.01,67.90,50792200
31-Jan-22,69.20,69.91,67.74,68.65,30842263
28-Jan-22,67.37,68.98,66.21,68.60,38467530
27-Jan-22,67.15,69.21,67.15,67.50,58291965
26-Jan-22,68.01,69.91,66.58,67.11,78104514
25-Jan-22,67.35,67.35,65.00,65.00,33090534
24-Jan-22,67.69,67.94,63.55,67.94,72506363
21-Jan-22,68.66,68.78,67.28,67.69,38281159
20-Jan-22,69.51,70.40,68.40,68.68,36208606
19-Jan-22,70.35,71.63,69.05,69.41,41497332
18-Jan-22,70.50,71.36,69.01,70.15,23953496
17-Jan-22,71.50,71.62,70.59,71.10,2055875
14-Jan-22,70.00,71.70,69.51,71.70,35925144
13-Jan-22,73.46,74.02,70.16,70.68,36751176
12-Jan-22,73.49,74.87,73.07,73.45,13062263
11-Jan-22,74.50,74.50,72.67,73.24,24771114
10-Jan-22,72.98,74.20,72.01,74.20,31232464
07-Jan-22,74.44,74.85,73.10,74.06,14172438
06-Jan-22,74.90,75.77,73.10,74.43,24805897
05-Jan-22,78.30,78.30,75.20,75.20,32784086
04-Jan-22,79.05,79.80,77.25,78.34,25638226
03-Jan-22,78.80,79.40,77.50,78.92,28274505
30-Dec-21,80.87,80.87,78.52,78.52,38948867
29-Dec-21,80.47,81.61,80.19,81.61,40866651
28-Dec-21,80.75,81.25,79.95,80.30,14105052
27-Dec-21,79.60,80.49,79.00,80.49,11543795
23-Dec-21,78.30,80.09,78.30,79.60,17140634
22-Dec-21,78.19,78.92,77.71,78.09,14387395
21-Dec-21,76.80,78.38,76.46,78.24,24260842
20-Dec-21,76.05,76.70,75.51,76.60,21750991
*exoneração de responsabilidade e termos de uso