Cotação atual, histórico e gráfico do papel: MTSA4
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 |
28/03/2024 | 2,00% | 1,00 | 51,00 | 50,00 | 50,00 | 51,00 | 218K | 29 |
27/03/2024 | 4,54% | 2,17 | 50,00 | 48,09 | 48,09 | 50,00 | 138K | 21 |
26/03/2024 | -2,13% | -1,04 | 47,83 | 48,00 | 47,81 | 48,00 | 110K | 18 |
25/03/2024 | 1,79% | 0,86 | 48,87 | 48,47 | 47,80 | 48,87 | 106K | 12 |
22/03/2024 | -0,62% | -0,30 | 48,01 | 48,08 | 48,01 | 48,16 | 77K | 12 |
21/03/2024 | -1,35% | -0,66 | 48,31 | 48,33 | 48,30 | 48,68 | 53K | 9 |
20/03/2024 | 0,14% | 0,07 | 48,97 | 48,87 | 48,87 | 48,99 | 137K | 13 |
19/03/2024 | -0,18% | -0,09 | 48,90 | 48,89 | 48,36 | 48,90 | 54K | 8 |
18/03/2024 | -0,18% | -0,09 | 48,99 | 48,97 | 48,70 | 49,50 | 93K | 12 |
15/03/2024 | -0,81% | -0,40 | 49,08 | 49,00 | 49,00 | 49,10 | 113K | 5 |
14/03/2024 | 1,60% | 0,78 | 49,48 | 49,89 | 48,01 | 49,89 | 34K | 6 |
|
13/03/2024 | -0,43% | -0,21 | 48,70 | 48,91 | 48,70 | 48,91 | 29K | 4 |
12/03/2024 | -0,47% | -0,23 | 48,91 | 48,55 | 48,55 | 48,95 | 83K | 16 |
11/03/2024 | -3,06% | -1,55 | 49,14 | 50,20 | 49,14 | 50,20 | 109K | 19 |
08/03/2024 | 1,79% | 0,89 | 50,69 | 50,64 | 49,20 | 50,76 | 126K | 19 |
07/03/2024 | -1,35% | -0,68 | 49,80 | 50,39 | 49,80 | 50,50 | 45K | 9 |
06/03/2024 | 1,57% | 0,78 | 50,48 | 49,66 | 49,23 | 50,48 | 35K | 7 |
05/03/2024 | 0,63% | 0,31 | 49,70 | 49,42 | 49,42 | 49,70 | 94K | 12 |
04/03/2024 | 2,92% | 1,40 | 49,39 | 48,80 | 48,09 | 49,79 | 176K | 30 |
01/03/2024 | -1,46% | -0,71 | 47,99 | 47,75 | 47,75 | 48,69 | 19K | 4 |
29/02/2024 | 1,99% | 0,95 | 48,70 | 47,70 | 47,70 | 48,79 | 169K | 23 |
28/02/2024 | -0,10% | -0,05 | 47,75 | 47,75 | 46,63 | 47,75 | 33K | 7 |
27/02/2024 | 1,70% | 0,80 | 47,80 | 47,50 | 46,02 | 47,80 | 122K | 15 |
26/02/2024 | 3,30% | 1,50 | 47,00 | 47,00 | 45,42 | 47,50 | 98K | 16 |
23/02/2024 | -1,54% | -0,71 | 45,50 | 46,01 | 45,35 | 46,02 | 656K | 43 |
22/02/2024 | 0,13% | 0,06 | 46,21 | 46,01 | 45,81 | 47,50 | 834K | 50 |
21/02/2024 | 0,15% | 0,07 | 46,15 | 46,90 | 46,07 | 47,39 | 112K | 14 |
20/02/2024 | -3,80% | -1,82 | 46,08 | 47,51 | 45,00 | 47,71 | 2M | 89 |
19/02/2024 | -0,17% | -0,08 | 47,90 | 47,73 | 47,48 | 47,96 | 181K | 22 |
16/02/2024 | 1,05% | 0,50 | 47,98 | 48,00 | 47,98 | 48,23 | 34K | 6 |
15/02/2024 | -3,10% | -1,52 | 47,48 | 49,00 | 47,48 | 49,89 | 456K | 60 |
14/02/2024 | -0,20% | -0,10 | 49,00 | 49,94 | 48,88 | 49,95 | 88K | 16 |
09/02/2024 | 0,00% | 0,00 | 49,10 | 49,34 | 49,10 | 49,79 | 153K | 27 |
08/02/2024 | -0,79% | -0,39 | 49,10 | 49,24 | 49,10 | 49,39 | 103K | 10 |
07/02/2024 | -1,02% | -0,51 | 49,49 | 49,94 | 49,30 | 49,94 | 129K | 19 |
06/02/2024 | -1,75% | -0,89 | 50,00 | 50,50 | 49,93 | 50,56 | 226K | 37 |
05/02/2024 | 0,79% | 0,40 | 50,89 | 50,48 | 50,06 | 50,89 | 136K | 20 |
02/02/2024 | 0,40% | 0,20 | 50,49 | 50,00 | 50,00 | 50,50 | 75K | 13 |
01/02/2024 | -0,42% | -0,21 | 50,29 | 50,01 | 50,01 | 50,29 | 20K | 4 |
31/01/2024 | 0,78% | 0,39 | 50,50 | 50,15 | 49,13 | 50,50 | 260K | 38 |
30/01/2024 | -0,34% | -0,17 | 50,11 | 49,70 | 49,21 | 50,24 | 70K | 14 |
29/01/2024 | 0,56% | 0,28 | 50,28 | 50,00 | 49,98 | 50,28 | 100K | 11 |
26/01/2024 | -0,93% | -0,47 | 50,00 | 50,05 | 50,00 | 50,05 | 75K | 6 |
25/01/2024 | 0,84% | 0,42 | 50,47 | 50,02 | 50,02 | 50,49 | 45K | 5 |
24/01/2024 | -0,24% | -0,12 | 50,05 | 50,17 | 50,05 | 50,17 | 40K | 5 |
23/01/2024 | -1,24% | -0,63 | 50,17 | 50,79 | 50,17 | 50,79 | 60K | 8 |
22/01/2024 | -0,29% | -0,15 | 50,80 | 50,12 | 50,11 | 50,94 | 56K | 9 |
19/01/2024 | 0,00% | 0,00 | 50,95 | 50,89 | 50,26 | 50,95 | 102K | 8 |
18/01/2024 | 2,62% | 1,30 | 50,95 | 49,81 | 49,24 | 50,95 | 96K | 17 |
17/01/2024 | -2,65% | -1,35 | 49,65 | 50,01 | 49,42 | 50,69 | 135K | 26 |
16/01/2024 | -0,72% | -0,37 | 51,00 | 50,56 | 49,93 | 51,00 | 237K | 31 |
15/01/2024 | 0,73% | 0,37 | 51,37 | 51,50 | 50,26 | 51,55 | 168K | 20 |
12/01/2024 | 2,41% | 1,20 | 51,00 | 49,81 | 49,81 | 51,86 | 116K | 14 |
11/01/2024 | 0,42% | 0,21 | 49,80 | 49,59 | 49,50 | 49,80 | 79K | 9 |
10/01/2024 | 0,38% | 0,19 | 49,59 | 49,41 | 49,38 | 49,93 | 40K | 8 |
09/01/2024 | -0,58% | -0,29 | 49,40 | 49,51 | 49,20 | 49,51 | 79K | 12 |
08/01/2024 | 0,12% | 0,06 | 49,69 | 49,59 | 48,41 | 49,69 | 319K | 25 |
05/01/2024 | 0,06% | 0,03 | 49,63 | 49,60 | 48,74 | 49,66 | 79K | 15 |
04/01/2024 | 2,16% | 1,05 | 49,60 | 49,85 | 48,04 | 49,89 | 203K | 26 |
03/01/2024 | 0,31% | 0,15 | 48,55 | 48,40 | 48,40 | 49,00 | 165K | 24 |
02/01/2024 | -0,37% | -0,18 | 48,40 | 48,57 | 48,03 | 48,99 | 204K | 30 |
28/12/2023 | -2,65% | -1,32 | 48,58 | 49,00 | 48,00 | 49,67 | 535K | 54 |
27/12/2023 | 1,86% | 0,91 | 49,90 | 48,02 | 47,00 | 49,96 | 1M | 185 |
26/12/2023 | 3,59% | 1,70 | 48,99 | 47,28 | 47,28 | 49,99 | 336K | 54 |
22/12/2023 | 1,72% | 0,80 | 47,29 | 46,99 | 45,81 | 47,95 | 202K | 32 |
21/12/2023 | 2,00% | 0,91 | 46,49 | 46,00 | 46,00 | 47,00 | 60K | 10 |
20/12/2023 | 0,40% | 0,18 | 45,58 | 45,59 | 45,50 | 45,68 | 182K | 15 |
19/12/2023 | -0,42% | -0,19 | 45,40 | 45,57 | 45,40 | 45,58 | 196K | 24 |
18/12/2023 | 0,26% | 0,12 | 45,59 | 45,46 | 45,02 | 45,60 | 273K | 28 |
15/12/2023 | -0,33% | -0,15 | 45,47 | 45,31 | 43,00 | 45,63 | 445K | 54 |
14/12/2023 | 0,00% | 0,00 | 45,62 | 45,50 | 45,21 | 45,65 | 82K | 12 |
13/12/2023 | 0,04% | 0,02 | 45,62 | 45,58 | 45,20 | 45,62 | 177K | 26 |
12/12/2023 | -0,98% | -0,45 | 45,60 | 46,19 | 45,40 | 46,19 | 184K | 25 |
11/12/2023 | 0,81% | 0,37 | 46,05 | 45,65 | 45,20 | 46,88 | 657K | 44 |
08/12/2023 | -0,22% | -0,10 | 45,68 | 45,13 | 45,12 | 45,73 | 118K | 18 |
07/12/2023 | 0,93% | 0,42 | 45,78 | 44,83 | 44,80 | 46,38 | 205K | 28 |
06/12/2023 | 0,67% | 0,30 | 45,36 | 45,44 | 44,90 | 45,57 | 299K | 40 |
05/12/2023 | 0,13% | 0,06 | 45,06 | 45,74 | 44,50 | 45,75 | 324K | 39 |
04/12/2023 | 2,74% | 1,20 | 45,00 | 45,00 | 44,13 | 46,99 | 656K | 55 |
01/12/2023 | -9,13% | -4,40 | 43,80 | 47,82 | 42,00 | 47,85 | 7M | 308 |
30/11/2023 | -0,60% | -0,29 | 48,20 | 48,56 | 47,71 | 48,61 | 391K | 41 |
29/11/2023 | -0,41% | -0,20 | 48,49 | 48,70 | 48,34 | 50,00 | 249K | 28 |
28/11/2023 | 2,29% | 1,09 | 48,69 | 46,43 | 46,14 | 48,69 | 384K | 53 |
27/11/2023 | 1,38% | 0,65 | 47,60 | 46,11 | 46,11 | 47,60 | 104K | 11 |
24/11/2023 | 0,00% | 0,00 | 46,95 | 46,01 | 46,00 | 46,95 | 366K | 45 |
23/11/2023 | 0,32% | 0,15 | 46,95 | 46,02 | 46,00 | 46,95 | 319K | 32 |
22/11/2023 | 1,85% | 0,85 | 46,80 | 45,99 | 45,72 | 46,80 | 286K | 41 |
21/11/2023 | 0,13% | 0,06 | 45,95 | 45,96 | 45,50 | 45,96 | 266K | 24 |
20/11/2023 | -0,24% | -0,11 | 45,89 | 45,98 | 45,89 | 46,35 | 253K | 33 |
17/11/2023 | 0,90% | 0,41 | 46,00 | 45,71 | 45,71 | 46,00 | 101K | 13 |
16/11/2023 | -2,29% | -1,07 | 45,59 | 46,68 | 45,59 | 46,68 | 456K | 67 |
14/11/2023 | -0,49% | -0,23 | 46,66 | 47,36 | 46,00 | 47,36 | 742K | 91 |
13/11/2023 | 0,49% | 0,23 | 46,89 | 46,50 | 46,40 | 46,89 | 84K | 9 |
10/11/2023 | 0,56% | 0,26 | 46,66 | 46,21 | 46,20 | 47,01 | 140K | 12 |
09/11/2023 | 0,00% | 0,00 | 46,40 | 46,40 | 46,40 | 46,93 | 33K | 7 |
08/11/2023 | -0,17% | -0,08 | 46,40 | 47,89 | 46,38 | 47,90 | 75K | 8 |
07/11/2023 | 1,29% | 0,59 | 46,48 | 46,05 | 46,05 | 46,50 | 79K | 14 |
06/11/2023 | 1,06% | 0,48 | 45,89 | 46,49 | 45,60 | 46,50 | 248K | 27 |
03/11/2023 | -5,16% | -2,47 | 45,41 | 47,49 | 45,41 | 47,50 | 404K | 49 |
01/11/2023 | -0,23% | -0,11 | 47,88 | 47,00 | 47,00 | 47,88 | 62K | 9 |
31/10/2023 | 2,32% | 1,09 | 47,99 | 46,50 | 46,26 | 47,99 | 240K | 42 |
30/10/2023 | 0,45% | 0,21 | 46,90 | 46,89 | 46,00 | 46,90 | 139K | 19 |
27/10/2023 | 1,54% | 0,71 | 46,69 | 46,29 | 45,98 | 46,69 | 111K | 10 |
26/10/2023 | 4,17% | 1,84 | 45,98 | 44,14 | 44,10 | 46,00 | 163K | 17 |
25/10/2023 | -1,47% | -0,66 | 44,14 | 44,41 | 43,70 | 44,41 | 31K | 7 |
24/10/2023 | -0,40% | -0,18 | 44,80 | 45,50 | 44,80 | 45,60 | 143K | 10 |
23/10/2023 | -0,04% | -0,02 | 44,98 | 45,03 | 44,98 | 45,13 | 424K | 21 |
20/10/2023 | -0,04% | -0,02 | 45,00 | 45,02 | 45,00 | 45,10 | 68K | 10 |
19/10/2023 | -3,97% | -1,86 | 45,02 | 47,17 | 45,02 | 47,17 | 212K | 35 |
18/10/2023 | 1,14% | 0,53 | 46,88 | 46,54 | 45,71 | 46,88 | 28K | 6 |
17/10/2023 | -1,80% | -0,85 | 46,35 | 47,17 | 45,55 | 47,17 | 625K | 46 |
16/10/2023 | 1,46% | 0,68 | 47,20 | 47,68 | 47,00 | 47,68 | 52K | 11 |
13/10/2023 | 0,58% | 0,27 | 46,52 | 47,00 | 45,60 | 47,79 | 227K | 27 |
11/10/2023 | -0,54% | -0,25 | 46,25 | 46,21 | 46,21 | 46,75 | 116K | 17 |
10/10/2023 | -1,65% | -0,78 | 46,50 | 47,25 | 46,50 | 47,79 | 99K | 19 |
09/10/2023 | 0,47% | 0,22 | 47,28 | 48,00 | 46,20 | 48,00 | 235K | 38 |
06/10/2023 | -0,19% | -0,09 | 47,06 | 47,23 | 47,06 | 47,51 | 104K | 22 |
05/10/2023 | -1,01% | -0,48 | 47,15 | 48,01 | 47,15 | 48,25 | 86K | 12 |
04/10/2023 | -0,87% | -0,42 | 47,63 | 48,27 | 47,63 | 48,60 | 251K | 31 |
03/10/2023 | -2,71% | -1,34 | 48,05 | 48,66 | 48,05 | 49,38 | 102K | 15 |
02/10/2023 | -0,02% | -0,01 | 49,39 | 49,65 | 48,66 | 49,65 | 163K | 18 |
29/09/2023 | 0,84% | 0,41 | 49,40 | 49,06 | 49,00 | 49,56 | 301K | 31 |
28/09/2023 | 1,41% | 0,68 | 48,99 | 48,55 | 48,52 | 49,50 | 137K | 27 |
27/09/2023 | -1,19% | -0,58 | 48,31 | 48,42 | 48,31 | 48,75 | 214K | 26 |
26/09/2023 | -0,22% | -0,11 | 48,89 | 49,79 | 48,55 | 49,79 | 108K | 15 |
25/09/2023 | -5,19% | -2,68 | 49,00 | 50,81 | 48,00 | 50,81 | 1M | 106 |
22/09/2023 | 1,35% | 0,69 | 51,68 | 49,73 | 49,73 | 51,68 | 229K | 32 |
21/09/2023 | -3,77% | -2,00 | 50,99 | 52,99 | 50,99 | 52,99 | 576K | 64 |
20/09/2023 | 0,97% | 0,51 | 52,99 | 52,48 | 52,47 | 53,15 | 148K | 23 |
19/09/2023 | 0,15% | 0,08 | 52,48 | 52,40 | 52,40 | 53,00 | 142K | 14 |
18/09/2023 | -0,15% | -0,08 | 52,40 | 52,49 | 51,93 | 52,50 | 313K | 17 |
15/09/2023 | 0,94% | 0,49 | 52,48 | 52,49 | 51,01 | 52,49 | 140K | 23 |
14/09/2023 | -0,25% | -0,13 | 51,99 | 52,12 | 51,50 | 52,50 | 120K | 15 |
13/09/2023 | - | - | 52,12 | 52,49 | 52,12 | 52,50 | 94K | 17 |
Date,Open,High,Low,Close,Volume
28-Mar-24,50.00,51.00,50.00,51.00,218121
27-Mar-24,48.09,50.00,48.09,50.00,138251
26-Mar-24,48.00,48.00,47.81,47.83,110239
25-Mar-24,48.47,48.87,47.80,48.87,106263
22-Mar-24,48.08,48.16,48.01,48.01,76930
21-Mar-24,48.33,48.68,48.30,48.31,53188
20-Mar-24,48.87,48.99,48.87,48.97,137068
19-Mar-24,48.89,48.90,48.36,48.90,53504
18-Mar-24,48.97,49.50,48.70,48.99,93471
15-Mar-24,49.00,49.10,49.00,49.08,112878
14-Mar-24,49.89,49.89,48.01,49.48,34494
13-Mar-24,48.91,48.91,48.70,48.70,29292
12-Mar-24,48.55,48.95,48.55,48.91,83047
11-Mar-24,50.20,50.20,49.14,49.14,109242
08-Mar-24,50.64,50.76,49.20,50.69,125566
07-Mar-24,50.39,50.50,49.80,49.80,45308
06-Mar-24,49.66,50.48,49.23,50.48,34955
05-Mar-24,49.42,49.70,49.42,49.70,94241
04-Mar-24,48.80,49.79,48.09,49.39,175901
01-Mar-24,47.75,48.69,47.75,47.99,19220
29-Feb-24,47.70,48.79,47.70,48.70,169477
28-Feb-24,47.75,47.75,46.63,47.75,33305
27-Feb-24,47.50,47.80,46.02,47.80,122487
26-Feb-24,47.00,47.50,45.42,47.00,98010
23-Feb-24,46.01,46.02,45.35,45.50,655813
22-Feb-24,46.01,47.50,45.81,46.21,833576
21-Feb-24,46.90,47.39,46.07,46.15,111551
20-Feb-24,47.51,47.71,45.00,46.08,1906963
19-Feb-24,47.73,47.96,47.48,47.90,181207
16-Feb-24,48.00,48.23,47.98,47.98,33713
15-Feb-24,49.00,49.89,47.48,47.48,456026
14-Feb-24,49.94,49.95,48.88,49.00,88391
09-Feb-24,49.34,49.79,49.10,49.10,152905
08-Feb-24,49.24,49.39,49.10,49.10,103480
07-Feb-24,49.94,49.94,49.30,49.49,128683
06-Feb-24,50.50,50.56,49.93,50.00,225635
05-Feb-24,50.48,50.89,50.06,50.89,136422
02-Feb-24,50.00,50.50,50.00,50.49,75368
01-Feb-24,50.01,50.29,50.01,50.29,20060
31-Jan-24,50.15,50.50,49.13,50.50,260213
30-Jan-24,49.70,50.24,49.21,50.11,69866
29-Jan-24,50.00,50.28,49.98,50.28,100319
26-Jan-24,50.05,50.05,50.00,50.00,75019
25-Jan-24,50.02,50.49,50.02,50.47,45131
24-Jan-24,50.17,50.17,50.05,50.05,40112
23-Jan-24,50.79,50.79,50.17,50.17,60448
22-Jan-24,50.12,50.94,50.11,50.80,55670
19-Jan-24,50.89,50.95,50.26,50.95,101690
18-Jan-24,49.81,50.95,49.24,50.95,95539
17-Jan-24,50.01,50.69,49.42,49.65,134749
16-Jan-24,50.56,51.00,49.93,51.00,236764
15-Jan-24,51.50,51.55,50.26,51.37,168419
12-Jan-24,49.81,51.86,49.81,51.00,115698
11-Jan-24,49.59,49.80,49.50,49.80,79374
10-Jan-24,49.41,49.93,49.38,49.59,39726
09-Jan-24,49.51,49.51,49.20,49.40,79030
08-Jan-24,49.59,49.69,48.41,49.69,318542
05-Jan-24,49.60,49.66,48.74,49.63,79059
04-Jan-24,49.85,49.89,48.04,49.60,203426
03-Jan-24,48.40,49.00,48.40,48.55,165402
02-Jan-24,48.57,48.99,48.03,48.40,203815
28-Dec-23,49.00,49.67,48.00,48.58,534599
27-Dec-23,48.02,49.96,47.00,49.90,1117364
26-Dec-23,47.28,49.99,47.28,48.99,335656
22-Dec-23,46.99,47.95,45.81,47.29,202412
21-Dec-23,46.00,47.00,46.00,46.49,60419
20-Dec-23,45.59,45.68,45.50,45.58,182329
19-Dec-23,45.57,45.58,45.40,45.40,195700
18-Dec-23,45.46,45.60,45.02,45.59,272692
15-Dec-23,45.31,45.63,43.00,45.47,444843
14-Dec-23,45.50,45.65,45.21,45.62,81913
13-Dec-23,45.58,45.62,45.20,45.62,177108
12-Dec-23,46.19,46.19,45.40,45.60,183695
11-Dec-23,45.65,46.88,45.20,46.05,656915
08-Dec-23,45.13,45.73,45.12,45.68,118070
07-Dec-23,44.83,46.38,44.80,45.78,204868
06-Dec-23,45.44,45.57,44.90,45.36,298509
05-Dec-23,45.74,45.75,44.50,45.06,323520
04-Dec-23,45.00,46.99,44.13,45.00,656070
01-Dec-23,47.82,47.85,42.00,43.80,6512461
30-Nov-23,48.56,48.61,47.71,48.20,390549
29-Nov-23,48.70,50.00,48.34,48.49,249404
28-Nov-23,46.43,48.69,46.14,48.69,384432
27-Nov-23,46.11,47.60,46.11,47.60,103563
24-Nov-23,46.01,46.95,46.00,46.95,365835
23-Nov-23,46.02,46.95,46.00,46.95,318986
22-Nov-23,45.99,46.80,45.72,46.80,285670
21-Nov-23,45.96,45.96,45.50,45.95,265555
20-Nov-23,45.98,46.35,45.89,45.89,252991
17-Nov-23,45.71,46.00,45.71,46.00,101085
16-Nov-23,46.68,46.68,45.59,45.59,456209
14-Nov-23,47.36,47.36,46.00,46.66,741674
13-Nov-23,46.50,46.89,46.40,46.89,83747
10-Nov-23,46.21,47.01,46.20,46.66,139793
09-Nov-23,46.40,46.93,46.40,46.40,32555
08-Nov-23,47.89,47.90,46.38,46.40,74536
07-Nov-23,46.05,46.50,46.05,46.48,78628
06-Nov-23,46.49,46.50,45.60,45.89,248075
03-Nov-23,47.49,47.50,45.41,45.41,403867
01-Nov-23,47.00,47.88,47.00,47.88,61653
31-Oct-23,46.50,47.99,46.26,47.99,239615
30-Oct-23,46.89,46.90,46.00,46.90,139016
27-Oct-23,46.29,46.69,45.98,46.69,111168
26-Oct-23,44.14,46.00,44.10,45.98,163423
25-Oct-23,44.41,44.41,43.70,44.14,30907
24-Oct-23,45.50,45.60,44.80,44.80,143390
23-Oct-23,45.03,45.13,44.98,44.98,423709
20-Oct-23,45.02,45.10,45.00,45.00,67586
19-Oct-23,47.17,47.17,45.02,45.02,212221
18-Oct-23,46.54,46.88,45.71,46.88,27776
17-Oct-23,47.17,47.17,45.55,46.35,624921
16-Oct-23,47.68,47.68,47.00,47.20,51931
13-Oct-23,47.00,47.79,45.60,46.52,227206
11-Oct-23,46.21,46.75,46.21,46.25,115947
10-Oct-23,47.25,47.79,46.50,46.50,98884
09-Oct-23,48.00,48.00,46.20,47.28,234576
06-Oct-23,47.23,47.51,47.06,47.06,104089
05-Oct-23,48.01,48.25,47.15,47.15,85627
04-Oct-23,48.27,48.60,47.63,47.63,250519
03-Oct-23,48.66,49.38,48.05,48.05,101667
02-Oct-23,49.65,49.65,48.66,49.39,162640
29-Sep-23,49.06,49.56,49.00,49.40,300662
28-Sep-23,48.55,49.50,48.52,48.99,136827
27-Sep-23,48.42,48.75,48.31,48.31,213754
26-Sep-23,49.79,49.79,48.55,48.89,107747
25-Sep-23,50.81,50.81,48.00,49.00,1241968
22-Sep-23,49.73,51.68,49.73,51.68,229104
21-Sep-23,52.99,52.99,50.99,50.99,576428
20-Sep-23,52.48,53.15,52.47,52.99,148074
19-Sep-23,52.40,53.00,52.40,52.48,141954
18-Sep-23,52.49,52.50,51.93,52.40,313421
15-Sep-23,52.49,52.49,51.01,52.48,140030
14-Sep-23,52.12,52.50,51.50,51.99,119982
13-Sep-23,52.49,52.50,52.12,52.12,94118
*exoneração de responsabilidade e termos de uso