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 |
30/06/2022 | 1,48% | 0,56 | 38,49 | 37,40 | 37,11 | 39,86 | 107K | 18 |
29/06/2022 | 1,47% | 0,55 | 37,93 | 37,38 | 37,38 | 37,93 | 19K | 5 |
28/06/2022 | 2,47% | 0,90 | 37,38 | 36,48 | 36,20 | 37,39 | 66K | 14 |
27/06/2022 | 2,56% | 0,91 | 36,48 | 36,80 | 36,48 | 36,80 | 7K | 2 |
24/06/2022 | -1,28% | -0,46 | 35,57 | 36,33 | 34,61 | 36,37 | 202K | 36 |
23/06/2022 | -4,83% | -1,83 | 36,03 | 37,31 | 36,03 | 37,38 | 251K | 28 |
22/06/2022 | 2,32% | 0,86 | 37,86 | 37,13 | 37,00 | 38,00 | 71K | 16 |
21/06/2022 | -2,63% | -1,00 | 37,00 | 37,23 | 37,00 | 38,45 | 108K | 19 |
20/06/2022 | -2,49% | -0,97 | 38,00 | 38,50 | 38,00 | 38,50 | 76K | 16 |
17/06/2022 | -0,08% | -0,03 | 38,97 | 38,94 | 38,94 | 38,97 | 8K | 2 |
15/06/2022 | 1,35% | 0,52 | 39,00 | 38,69 | 38,69 | 39,00 | 89K | 5 |
|
14/06/2022 | -0,03% | -0,01 | 38,48 | 38,00 | 38,00 | 38,48 | 27K | 4 |
13/06/2022 | -0,03% | -0,01 | 38,49 | 37,90 | 37,00 | 38,49 | 49K | 11 |
10/06/2022 | -2,28% | -0,90 | 38,50 | 38,21 | 38,21 | 39,19 | 27K | 7 |
09/06/2022 | 3,66% | 1,39 | 39,40 | 38,11 | 38,10 | 39,40 | 23K | 5 |
08/06/2022 | -4,97% | -1,99 | 38,01 | 39,01 | 38,01 | 39,01 | 150K | 21 |
07/06/2022 | 0,25% | 0,10 | 40,00 | 40,20 | 40,00 | 40,20 | 12K | 3 |
06/06/2022 | 0,03% | 0,01 | 39,90 | 39,41 | 39,40 | 39,90 | 75K | 10 |
03/06/2022 | 0,99% | 0,39 | 39,89 | 38,20 | 38,00 | 39,89 | 70K | 14 |
02/06/2022 | -1,25% | -0,50 | 39,50 | 39,50 | 39,50 | 39,50 | 4K | 1 |
01/06/2022 | 0,25% | 0,10 | 40,00 | 39,85 | 39,60 | 40,00 | 20K | 4 |
31/05/2022 | 0,53% | 0,21 | 39,90 | 39,66 | 39,66 | 40,90 | 164K | 24 |
30/05/2022 | -0,38% | -0,15 | 39,69 | 39,11 | 39,11 | 39,69 | 8K | 2 |
27/05/2022 | -0,10% | -0,04 | 39,84 | 39,50 | 39,50 | 39,84 | 36K | 7 |
26/05/2022 | 0,05% | 0,02 | 39,88 | 39,95 | 39,18 | 39,95 | 63K | 11 |
25/05/2022 | -0,25% | -0,10 | 39,86 | 39,86 | 39,86 | 39,86 | 4K | 1 |
24/05/2022 | 2,57% | 1,00 | 39,96 | 38,56 | 38,56 | 39,96 | 32K | 7 |
23/05/2022 | -2,60% | -1,04 | 38,96 | 38,62 | 38,26 | 39,00 | 163K | 26 |
20/05/2022 | 4,52% | 1,73 | 40,00 | 38,41 | 38,41 | 40,00 | 20K | 5 |
19/05/2022 | -4,32% | -1,73 | 38,27 | 38,36 | 38,15 | 38,36 | 115K | 26 |
18/05/2022 | 1,45% | 0,57 | 40,00 | 41,99 | 40,00 | 41,99 | 12K | 3 |
17/05/2022 | 4,59% | 1,73 | 39,43 | 38,10 | 38,10 | 39,43 | 58K | 9 |
16/05/2022 | -5,66% | -2,26 | 37,70 | 38,21 | 37,50 | 38,50 | 337K | 50 |
13/05/2022 | 6,30% | 2,37 | 39,96 | 37,59 | 37,10 | 40,58 | 149K | 21 |
12/05/2022 | 5,89% | 2,09 | 37,59 | 35,34 | 35,34 | 37,59 | 55K | 14 |
11/05/2022 | -4,05% | -1,50 | 35,50 | 36,24 | 35,00 | 36,24 | 268K | 38 |
10/05/2022 | 1,96% | 0,71 | 37,00 | 36,35 | 36,06 | 42,54 | 423K | 50 |
09/05/2022 | -1,28% | -0,47 | 36,29 | 36,21 | 36,03 | 36,29 | 47K | 11 |
06/05/2022 | 0,00% | 0,00 | 36,76 | 36,75 | 35,89 | 36,99 | 132K | 23 |
05/05/2022 | -2,73% | -1,03 | 36,76 | 37,01 | 36,11 | 37,01 | 164K | 31 |
04/05/2022 | -0,53% | -0,20 | 37,79 | 36,21 | 36,21 | 38,72 | 41K | 11 |
03/05/2022 | -1,07% | -0,41 | 37,99 | 38,80 | 37,26 | 38,80 | 30K | 7 |
02/05/2022 | -3,88% | -1,55 | 38,40 | 38,10 | 37,23 | 38,80 | 129K | 20 |
28/04/2022 | 4,04% | 1,55 | 39,95 | 36,56 | 36,56 | 39,95 | 236K | 17 |
27/04/2022 | 3,81% | 1,41 | 38,40 | 38,69 | 36,01 | 38,69 | 90K | 18 |
26/04/2022 | 4,20% | 1,49 | 36,99 | 35,51 | 35,01 | 36,99 | 68K | 17 |
25/04/2022 | 0,00% | 0,00 | 35,50 | 35,07 | 35,07 | 35,50 | 42K | 10 |
22/04/2022 | -1,39% | -0,50 | 35,50 | 36,00 | 35,50 | 36,00 | 11K | 3 |
20/04/2022 | 0,00% | 0,00 | 36,00 | 35,61 | 35,60 | 36,23 | 93K | 14 |
19/04/2022 | -3,61% | -1,35 | 36,00 | 37,01 | 36,00 | 37,02 | 73K | 16 |
18/04/2022 | -1,45% | -0,55 | 37,35 | 37,16 | 37,16 | 37,45 | 26K | 4 |
13/04/2022 | -0,26% | -0,10 | 37,90 | 37,90 | 37,90 | 37,90 | 49K | 1 |
11/04/2022 | 0,66% | 0,25 | 38,00 | 37,89 | 37,89 | 38,00 | 110K | 7 |
08/04/2022 | 2,03% | 0,75 | 37,75 | 36,56 | 36,56 | 37,75 | 63K | 12 |
07/04/2022 | -2,63% | -1,00 | 37,00 | 37,98 | 36,80 | 37,98 | 104K | 19 |
06/04/2022 | -2,31% | -0,90 | 38,00 | 38,00 | 37,52 | 38,00 | 23K | 6 |
05/04/2022 | -0,77% | -0,30 | 38,90 | 38,90 | 38,90 | 38,90 | 4K | 1 |
04/04/2022 | -0,10% | -0,04 | 39,20 | 39,20 | 39,20 | 39,20 | 8K | 2 |
01/04/2022 | -0,53% | -0,21 | 39,24 | 39,01 | 39,01 | 39,24 | 47K | 10 |
31/03/2022 | 0,00% | 0,00 | 39,45 | 39,00 | 39,00 | 39,45 | 140K | 3 |
30/03/2022 | -0,83% | -0,33 | 39,45 | 39,00 | 38,61 | 39,45 | 31K | 3 |
29/03/2022 | 2,03% | 0,79 | 39,78 | 39,78 | 39,78 | 39,78 | 16K | 2 |
28/03/2022 | 0,05% | 0,02 | 38,99 | 38,01 | 37,70 | 38,99 | 154K | 12 |
25/03/2022 | 3,92% | 1,47 | 38,97 | 36,81 | 36,81 | 38,97 | 8K | 2 |
24/03/2022 | -0,35% | -0,13 | 37,50 | 38,00 | 37,50 | 38,00 | 57K | 3 |
23/03/2022 | -0,95% | -0,36 | 37,63 | 37,99 | 37,63 | 38,00 | 133K | 11 |
22/03/2022 | -0,03% | -0,01 | 37,99 | 37,99 | 37,22 | 38,00 | 38K | 10 |
21/03/2022 | 3,57% | 1,31 | 38,00 | 37,49 | 37,49 | 38,00 | 57K | 12 |
18/03/2022 | -0,03% | -0,01 | 36,69 | 36,70 | 36,69 | 37,00 | 33K | 7 |
17/03/2022 | -1,10% | -0,41 | 36,70 | 36,23 | 36,23 | 37,86 | 96K | 12 |
16/03/2022 | 1,70% | 0,62 | 37,11 | 37,49 | 37,11 | 37,49 | 19K | 5 |
15/03/2022 | -3,95% | -1,50 | 36,49 | 36,51 | 36,49 | 37,39 | 70K | 15 |
14/03/2022 | -0,03% | -0,01 | 37,99 | 38,00 | 36,23 | 38,00 | 11K | 3 |
11/03/2022 | 0,00% | 0,00 | 38,00 | 38,19 | 37,31 | 38,19 | 15K | 4 |
10/03/2022 | 1,63% | 0,61 | 38,00 | 36,14 | 36,14 | 38,00 | 26K | 6 |
09/03/2022 | 1,14% | 0,42 | 37,39 | 36,21 | 36,21 | 37,39 | 41K | 9 |
08/03/2022 | 0,00% | 0,00 | 36,97 | 36,97 | 36,97 | 36,97 | 7K | 2 |
07/03/2022 | 0,00% | 0,00 | 36,97 | 36,35 | 36,30 | 36,97 | 44K | 10 |
04/03/2022 | 0,00% | 0,00 | 36,97 | 36,97 | 36,97 | 36,97 | 7K | 2 |
03/03/2022 | -1,41% | -0,53 | 36,97 | 37,50 | 36,97 | 37,50 | 183K | 14 |
02/03/2022 | -2,24% | -0,86 | 37,50 | 38,35 | 37,50 | 38,36 | 61K | 9 |
25/02/2022 | -0,08% | -0,03 | 38,36 | 38,39 | 37,91 | 38,39 | 34K | 6 |
24/02/2022 | 2,37% | 0,89 | 38,39 | 37,05 | 36,61 | 38,40 | 178K | 37 |
23/02/2022 | 0,03% | 0,01 | 37,50 | 36,53 | 36,52 | 37,90 | 52K | 10 |
22/02/2022 | -0,92% | -0,35 | 37,49 | 38,19 | 37,49 | 38,19 | 38K | 9 |
21/02/2022 | 0,93% | 0,35 | 37,84 | 38,19 | 37,49 | 38,19 | 49K | 13 |
18/02/2022 | -0,03% | -0,01 | 37,49 | 38,00 | 37,49 | 38,29 | 34K | 6 |
17/02/2022 | -3,20% | -1,24 | 37,50 | 38,73 | 37,50 | 39,00 | 502K | 57 |
16/02/2022 | -4,30% | -1,74 | 38,74 | 39,63 | 38,74 | 39,63 | 262K | 56 |
15/02/2022 | 1,20% | 0,48 | 40,48 | 40,49 | 39,61 | 40,49 | 32K | 8 |
14/02/2022 | -0,07% | -0,03 | 40,00 | 40,00 | 40,00 | 40,00 | 8K | 2 |
11/02/2022 | -1,14% | -0,46 | 40,03 | 40,03 | 40,03 | 40,03 | 4K | 1 |
10/02/2022 | 1,30% | 0,52 | 40,49 | 40,10 | 40,10 | 40,49 | 28K | 3 |
09/02/2022 | -2,51% | -1,03 | 39,97 | 40,51 | 39,97 | 40,55 | 124K | 25 |
08/02/2022 | 1,84% | 0,74 | 41,00 | 40,58 | 40,58 | 41,00 | 16K | 4 |
07/02/2022 | 0,50% | 0,20 | 40,26 | 40,03 | 39,72 | 40,49 | 76K | 17 |
04/02/2022 | -1,06% | -0,43 | 40,06 | 40,06 | 40,06 | 40,06 | 4K | 1 |
03/02/2022 | 0,75% | 0,30 | 40,49 | 40,50 | 40,49 | 40,50 | 154K | 4 |
02/02/2022 | 1,54% | 0,61 | 40,19 | 39,33 | 39,33 | 40,67 | 80K | 18 |
01/02/2022 | -2,97% | -1,21 | 39,58 | 41,29 | 39,58 | 41,78 | 213K | 43 |
31/01/2022 | -1,92% | -0,80 | 40,79 | 41,59 | 39,80 | 41,79 | 291K | 51 |
28/01/2022 | 1,44% | 0,59 | 41,59 | 41,59 | 40,00 | 41,59 | 123K | 22 |
27/01/2022 | 4,46% | 1,75 | 41,00 | 40,19 | 39,35 | 41,00 | 77K | 15 |
26/01/2022 | -1,60% | -0,64 | 39,25 | 39,97 | 39,25 | 41,19 | 127K | 28 |
25/01/2022 | 2,31% | 0,90 | 39,89 | 38,61 | 38,61 | 39,98 | 47K | 11 |
24/01/2022 | -4,44% | -1,81 | 38,99 | 40,20 | 38,99 | 40,20 | 44K | 8 |
21/01/2022 | -0,02% | -0,01 | 40,80 | 40,80 | 40,80 | 40,80 | 33K | 6 |
20/01/2022 | -0,92% | -0,38 | 40,81 | 40,72 | 40,72 | 41,79 | 99K | 23 |
19/01/2022 | -0,48% | -0,20 | 41,19 | 40,31 | 40,31 | 41,29 | 82K | 19 |
18/01/2022 | 2,58% | 1,04 | 41,39 | 40,36 | 40,35 | 41,39 | 33K | 8 |
17/01/2022 | -0,98% | -0,40 | 40,35 | 39,61 | 39,61 | 40,99 | 77K | 17 |
14/01/2022 | 3,01% | 1,19 | 40,75 | 40,90 | 39,60 | 40,90 | 45K | 9 |
13/01/2022 | -3,16% | -1,29 | 39,56 | 40,52 | 39,56 | 40,52 | 136K | 26 |
12/01/2022 | -2,74% | -1,15 | 40,85 | 41,71 | 40,85 | 42,24 | 367K | 74 |
11/01/2022 | 0,00% | 0,00 | 42,00 | 42,00 | 42,00 | 42,28 | 240K | 27 |
10/01/2022 | -1,64% | -0,70 | 42,00 | 42,10 | 41,99 | 42,10 | 80K | 14 |
07/01/2022 | -0,09% | -0,04 | 42,70 | 41,04 | 41,03 | 42,73 | 110K | 24 |
06/01/2022 | 2,22% | 0,93 | 42,74 | 41,02 | 39,51 | 42,74 | 344K | 50 |
05/01/2022 | -1,09% | -0,46 | 41,81 | 42,03 | 41,20 | 42,03 | 33K | 7 |
04/01/2022 | -1,70% | -0,73 | 42,27 | 42,20 | 41,80 | 42,27 | 88K | 18 |
03/01/2022 | 1,27% | 0,54 | 43,00 | 42,64 | 42,01 | 43,00 | 51K | 10 |
30/12/2021 | -1,03% | -0,44 | 42,46 | 42,50 | 42,20 | 44,00 | 865K | 55 |
29/12/2021 | 0,94% | 0,40 | 42,90 | 42,10 | 42,00 | 42,90 | 250K | 27 |
28/12/2021 | -0,89% | -0,38 | 42,50 | 42,10 | 42,00 | 42,90 | 476K | 56 |
27/12/2021 | 2,10% | 0,88 | 42,88 | 42,01 | 41,80 | 42,90 | 191K | 39 |
23/12/2021 | -1,85% | -0,79 | 42,00 | 42,06 | 41,71 | 42,39 | 206K | 30 |
22/12/2021 | 0,68% | 0,29 | 42,79 | 41,98 | 41,70 | 42,79 | 139K | 24 |
21/12/2021 | -0,93% | -0,40 | 42,50 | 42,03 | 41,52 | 42,50 | 332K | 47 |
20/12/2021 | 0,00% | 0,00 | 42,90 | 41,99 | 41,50 | 42,90 | 144K | 25 |
17/12/2021 | 0,00% | 0,00 | 42,90 | 42,01 | 41,81 | 42,90 | 72K | 14 |
16/12/2021 | 0,02% | 0,01 | 42,90 | 42,80 | 42,03 | 42,90 | 230K | 9 |
15/12/2021 | -0,23% | -0,10 | 42,89 | 42,49 | 41,11 | 43,80 | 213K | 38 |
14/12/2021 | 2,36% | 0,99 | 42,99 | 41,11 | 40,71 | 42,99 | 205K | 33 |
13/12/2021 | - | - | 42,00 | 41,15 | 40,21 | 42,00 | 177K | 32 |
Date,Open,High,Low,Close,Volume
30-Jun-22,37.40,39.86,37.11,38.49,107071
29-Jun-22,37.38,37.93,37.38,37.93,18910
28-Jun-22,36.48,37.39,36.20,37.38,66391
27-Jun-22,36.80,36.80,36.48,36.48,7328
24-Jun-22,36.33,36.37,34.61,35.57,201999
23-Jun-22,37.31,37.38,36.03,36.03,251342
22-Jun-22,37.13,38.00,37.00,37.86,71219
21-Jun-22,37.23,38.45,37.00,37.00,108093
20-Jun-22,38.50,38.50,38.00,38.00,76059
17-Jun-22,38.94,38.97,38.94,38.97,7791
15-Jun-22,38.69,39.00,38.69,39.00,89069
14-Jun-22,38.00,38.48,38.00,38.48,26709
13-Jun-22,37.90,38.49,37.00,38.49,49092
10-Jun-22,38.21,39.19,38.21,38.50,27041
09-Jun-22,38.11,39.40,38.10,39.40,23381
08-Jun-22,39.01,39.01,38.01,38.01,149889
07-Jun-22,40.20,40.20,40.00,40.00,12020
06-Jun-22,39.41,39.90,39.40,39.90,75362
03-Jun-22,38.20,39.89,38.00,39.89,70046
02-Jun-22,39.50,39.50,39.50,39.50,3950
01-Jun-22,39.85,40.00,39.60,40.00,19925
31-May-22,39.66,40.90,39.66,39.90,164078
30-May-22,39.11,39.69,39.11,39.69,7880
27-May-22,39.50,39.84,39.50,39.84,35686
26-May-22,39.95,39.95,39.18,39.88,63418
25-May-22,39.86,39.86,39.86,39.86,3986
24-May-22,38.56,39.96,38.56,39.96,31688
23-May-22,38.62,39.00,38.26,38.96,162569
20-May-22,38.41,40.00,38.41,40.00,19582
19-May-22,38.36,38.36,38.15,38.27,114807
18-May-22,41.99,41.99,40.00,40.00,12268
17-May-22,38.10,39.43,38.10,39.43,58407
16-May-22,38.21,38.50,37.50,37.70,336703
13-May-22,37.59,40.58,37.10,39.96,149055
12-May-22,35.34,37.59,35.34,37.59,54793
11-May-22,36.24,36.24,35.00,35.50,267923
10-May-22,36.35,42.54,36.06,37.00,423264
09-May-22,36.21,36.29,36.03,36.29,47018
06-May-22,36.75,36.99,35.89,36.76,131782
05-May-22,37.01,37.01,36.11,36.76,164319
04-May-22,36.21,38.72,36.21,37.79,41142
03-May-22,38.80,38.80,37.26,37.99,30274
02-May-22,38.10,38.80,37.23,38.40,129362
28-Apr-22,36.56,39.95,36.56,39.95,236130
27-Apr-22,38.69,38.69,36.01,38.40,90013
26-Apr-22,35.51,36.99,35.01,36.99,67684
25-Apr-22,35.07,35.50,35.07,35.50,42342
22-Apr-22,36.00,36.00,35.50,35.50,10700
20-Apr-22,35.61,36.23,35.60,36.00,93130
19-Apr-22,37.01,37.02,36.00,36.00,73067
18-Apr-22,37.16,37.45,37.16,37.35,26145
13-Apr-22,37.90,37.90,37.90,37.90,49270
11-Apr-22,37.89,38.00,37.89,38.00,110108
08-Apr-22,36.56,37.75,36.56,37.75,63407
07-Apr-22,37.98,37.98,36.80,37.00,103742
06-Apr-22,38.00,38.00,37.52,38.00,22707
05-Apr-22,38.90,38.90,38.90,38.90,3890
04-Apr-22,39.20,39.20,39.20,39.20,7840
01-Apr-22,39.01,39.24,39.01,39.24,46958
31-Mar-22,39.00,39.45,39.00,39.45,140490
30-Mar-22,39.00,39.45,38.61,39.45,31206
29-Mar-22,39.78,39.78,39.78,39.78,15912
28-Mar-22,38.01,38.99,37.70,38.99,153732
25-Mar-22,36.81,38.97,36.81,38.97,7578
24-Mar-22,38.00,38.00,37.50,37.50,56750
23-Mar-22,37.99,38.00,37.63,37.63,132962
22-Mar-22,37.99,38.00,37.22,37.99,37790
21-Mar-22,37.49,38.00,37.49,38.00,56511
18-Mar-22,36.70,37.00,36.69,36.69,33086
17-Mar-22,36.23,37.86,36.23,36.70,95723
16-Mar-22,37.49,37.49,37.11,37.11,18596
15-Mar-22,36.51,37.39,36.49,36.49,69806
14-Mar-22,38.00,38.00,36.23,37.99,11222
11-Mar-22,38.19,38.19,37.31,38.00,15169
10-Mar-22,36.14,38.00,36.14,38.00,26189
09-Mar-22,36.21,37.39,36.21,37.39,40736
08-Mar-22,36.97,36.97,36.97,36.97,7394
07-Mar-22,36.35,36.97,36.30,36.97,43980
04-Mar-22,36.97,36.97,36.97,36.97,7394
03-Mar-22,37.50,37.50,36.97,36.97,183135
02-Mar-22,38.35,38.36,37.50,37.50,60855
25-Feb-22,38.39,38.39,37.91,38.36,34458
24-Feb-22,37.05,38.40,36.61,38.39,178178
23-Feb-22,36.53,37.90,36.52,37.50,52366
22-Feb-22,38.19,38.19,37.49,37.49,37686
21-Feb-22,38.19,38.19,37.49,37.84,49049
18-Feb-22,38.00,38.29,37.49,37.49,33872
17-Feb-22,38.73,39.00,37.50,37.50,502206
16-Feb-22,39.63,39.63,38.74,38.74,262291
15-Feb-22,40.49,40.49,39.61,40.48,32106
14-Feb-22,40.00,40.00,40.00,40.00,8000
11-Feb-22,40.03,40.03,40.03,40.03,4003
10-Feb-22,40.10,40.49,40.10,40.49,28148
09-Feb-22,40.51,40.55,39.97,39.97,124469
08-Feb-22,40.58,41.00,40.58,41.00,16358
07-Feb-22,40.03,40.49,39.72,40.26,76081
04-Feb-22,40.06,40.06,40.06,40.06,4006
03-Feb-22,40.50,40.50,40.49,40.49,153896
02-Feb-22,39.33,40.67,39.33,40.19,80241
01-Feb-22,41.29,41.78,39.58,39.58,213459
31-Jan-22,41.59,41.79,39.80,40.79,291285
28-Jan-22,41.59,41.59,40.00,41.59,122820
27-Jan-22,40.19,41.00,39.35,41.00,77246
26-Jan-22,39.97,41.19,39.25,39.25,127323
25-Jan-22,38.61,39.98,38.61,39.89,47180
24-Jan-22,40.20,40.20,38.99,38.99,43836
21-Jan-22,40.80,40.80,40.80,40.80,32640
20-Jan-22,40.72,41.79,40.72,40.81,98952
19-Jan-22,40.31,41.29,40.31,41.19,81878
18-Jan-22,40.36,41.39,40.35,41.39,32649
17-Jan-22,39.61,40.99,39.61,40.35,76959
14-Jan-22,40.90,40.90,39.60,40.75,44597
13-Jan-22,40.52,40.52,39.56,39.56,135557
12-Jan-22,41.71,42.24,40.85,40.85,367130
11-Jan-22,42.00,42.28,42.00,42.00,239678
10-Jan-22,42.10,42.10,41.99,42.00,79820
07-Jan-22,41.04,42.73,41.03,42.70,110160
06-Jan-22,41.02,42.74,39.51,42.74,343867
05-Jan-22,42.03,42.03,41.20,41.81,33449
04-Jan-22,42.20,42.27,41.80,42.27,88432
03-Jan-22,42.64,43.00,42.01,43.00,51149
30-Dec-21,42.50,44.00,42.20,42.46,865434
29-Dec-21,42.10,42.90,42.00,42.90,250224
28-Dec-21,42.10,42.90,42.00,42.50,475716
27-Dec-21,42.01,42.90,41.80,42.88,190617
23-Dec-21,42.06,42.39,41.71,42.00,205903
22-Dec-21,41.98,42.79,41.70,42.79,139394
21-Dec-21,42.03,42.50,41.52,42.50,331752
20-Dec-21,41.99,42.90,41.50,42.90,143700
17-Dec-21,42.01,42.90,41.81,42.90,72413
16-Dec-21,42.80,42.90,42.03,42.90,230363
15-Dec-21,42.49,43.80,41.11,42.89,212769
14-Dec-21,41.11,42.99,40.71,42.99,204712
13-Dec-21,41.15,42.00,40.21,42.00,177157
*exoneração de responsabilidade e termos de uso