Cotação atual, histórico e gráfico do papel: NFLX34
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 |
| 29/04/2025 | 1,37% | 1,72 | 127,06 | 125,30 | 123,79 | 127,10 | 2M | 1.055 |
| 28/04/2025 | 0,55% | 0,68 | 125,34 | 125,59 | 122,34 | 126,00 | 9M | 842 |
| 25/04/2025 | -0,90% | -1,13 | 124,66 | 124,00 | 123,91 | 125,80 | 4M | 1.032 |
| 24/04/2025 | 5,63% | 6,71 | 125,79 | 119,00 | 118,62 | 125,79 | 5M | 639 |
| 23/04/2025 | 0,49% | 0,58 | 119,08 | 119,20 | 117,36 | 120,93 | 8M | 642 |
| 22/04/2025 | 2,18% | 2,53 | 118,50 | 115,22 | 115,00 | 122,62 | 10M | 946 |
| 17/04/2025 | 2,97% | 3,34 | 115,97 | 113,65 | 112,40 | 115,97 | 5M | 612 |
|
|
| 16/04/2025 | -1,80% | -2,07 | 112,63 | 114,70 | 111,61 | 115,76 | 6M | 511 |
| 15/04/2025 | 4,97% | 5,43 | 114,70 | 111,15 | 111,04 | 116,93 | 13M | 6.932 |
| 14/04/2025 | 2,27% | 2,43 | 109,27 | 108,01 | 107,40 | 110,83 | 7M | 462 |
| 11/04/2025 | -1,22% | -1,32 | 106,84 | 107,12 | 106,76 | 111,16 | 4M | 732 |
| 10/04/2025 | -1,43% | -1,57 | 108,16 | 108,10 | 106,72 | 110,96 | 6M | 1.171 |
| 09/04/2025 | 5,58% | 5,80 | 109,73 | 103,93 | 103,49 | 110,79 | 26M | 1.153 |
| 08/04/2025 | 0,55% | 0,57 | 103,93 | 105,40 | 103,08 | 108,55 | 7M | 1.550 |
| 07/04/2025 | 3,81% | 3,79 | 103,36 | 98,65 | 96,81 | 105,25 | 16M | 2.059 |
| 04/04/2025 | -3,28% | -3,38 | 99,57 | 102,90 | 99,50 | 103,92 | 9M | 1.405 |
| 03/04/2025 | -3,25% | -3,46 | 102,95 | 102,00 | 100,91 | 105,86 | 10M | 1.631 |
| 02/04/2025 | 1,28% | 1,34 | 106,41 | 105,02 | 103,85 | 108,00 | 2M | 755 |
| 01/04/2025 | -0,88% | -0,93 | 105,07 | 105,99 | 103,63 | 106,41 | 6M | 895 |
| 31/03/2025 | -0,96% | -1,03 | 106,00 | 106,10 | 103,44 | 106,89 | 8M | 921 |
| 28/03/2025 | -4,67% | -5,24 | 107,03 | 113,38 | 107,02 | 113,38 | 9M | 1.080 |
| 27/03/2025 | 1,11% | 1,23 | 112,27 | 110,67 | 110,67 | 113,48 | 3M | 398 |
| 26/03/2025 | -2,79% | -3,19 | 111,04 | 113,80 | 110,85 | 114,52 | 9M | 895 |
| 25/03/2025 | 2,73% | 3,04 | 114,23 | 112,01 | 111,54 | 114,23 | 10M | 758 |
| 24/03/2025 | 1,60% | 1,75 | 111,19 | 111,53 | 109,20 | 112,00 | 6M | 3.474 |
| 21/03/2025 | 1,16% | 1,26 | 109,44 | 108,18 | 107,00 | 110,25 | 3M | 576 |
| 20/03/2025 | 0,20% | 0,22 | 108,18 | 108,87 | 107,00 | 109,65 | 2M | 705 |
| 19/03/2025 | 2,25% | 2,38 | 107,96 | 106,00 | 105,16 | 109,05 | 8M | 1.781 |
| 18/03/2025 | -2,73% | -2,96 | 105,58 | 107,70 | 104,09 | 107,70 | 3M | 981 |
| 17/03/2025 | 3,59% | 3,76 | 108,54 | 105,62 | 105,62 | 109,95 | 9M | 1.685 |
| 14/03/2025 | 1,43% | 1,48 | 104,78 | 104,00 | 103,67 | 105,33 | 7M | 918 |
| 13/03/2025 | -3,43% | -3,67 | 103,30 | 106,40 | 103,19 | 107,50 | 11M | 641 |
| 12/03/2025 | 2,39% | 2,50 | 106,97 | 105,52 | 104,91 | 107,99 | 8M | 731 |
| 11/03/2025 | 3,38% | 3,42 | 104,47 | 100,90 | 100,52 | 105,92 | 7M | 1.049 |
| 10/03/2025 | -1,51% | -1,55 | 101,05 | 102,15 | 99,38 | 102,15 | 9M | 767 |
| 07/03/2025 | -1,57% | -1,64 | 102,60 | 104,24 | 99,37 | 105,40 | 11M | 3.022 |
| 06/03/2025 | -7,92% | -8,96 | 104,24 | 113,20 | 103,61 | 113,20 | 9M | 1.369 |
| 05/03/2025 | -1,49% | -1,71 | 113,20 | 114,91 | 112,86 | 114,91 | 3M | 357 |
| 28/02/2025 | 0,80% | 0,91 | 114,91 | 114,44 | 112,25 | 115,64 | 3M | 609 |
| 27/02/2025 | -1,21% | -1,40 | 114,00 | 115,89 | 112,29 | 116,32 | 4M | 1.111 |
| 26/02/2025 | 3,27% | 3,65 | 115,40 | 111,75 | 111,75 | 115,89 | 2M | 613 |
| 25/02/2025 | -1,63% | -1,85 | 111,75 | 114,00 | 110,06 | 114,59 | 4M | 2.387 |
| 24/02/2025 | -0,62% | -0,71 | 113,60 | 114,31 | 112,79 | 116,18 | 5M | 813 |
| 21/02/2025 | -1,46% | -1,69 | 114,31 | 117,16 | 114,31 | 117,71 | 2M | 363 |
| 20/02/2025 | -2,36% | -2,80 | 116,00 | 118,80 | 115,59 | 119,10 | 10M | 924 |
| 19/02/2025 | 1,03% | 1,21 | 118,80 | 117,63 | 116,73 | 119,50 | 2M | 603 |
| 18/02/2025 | -0,78% | -0,92 | 117,59 | 120,50 | 116,38 | 121,19 | 16M | 1.466 |
| 17/02/2025 | -1,65% | -1,99 | 118,51 | 121,71 | 118,51 | 121,71 | 6M | 3.460 |
| 14/02/2025 | 0,40% | 0,48 | 120,50 | 120,00 | 119,11 | 121,75 | 44M | 3.511 |
| 13/02/2025 | 1,70% | 2,01 | 120,02 | 118,00 | 118,00 | 120,72 | 4M | 533 |
| 12/02/2025 | 1,56% | 1,81 | 118,01 | 116,25 | 114,77 | 118,28 | 4M | 3.950 |
| 11/02/2025 | -2,11% | -2,50 | 116,20 | 118,65 | 115,44 | 118,80 | 7M | 819 |
| 10/02/2025 | 1,05% | 1,23 | 118,70 | 118,58 | 117,65 | 119,33 | 3M | 361 |
| 07/02/2025 | 0,56% | 0,65 | 117,47 | 117,50 | 116,05 | 118,83 | 3M | 1.455 |
| 06/02/2025 | 0,10% | 0,12 | 116,82 | 117,37 | 115,64 | 117,41 | 2M | 1.077 |
| 05/02/2025 | 2,61% | 2,97 | 116,70 | 114,78 | 114,50 | 117,12 | 3M | 609 |
| 04/02/2025 | 0,36% | 0,41 | 113,73 | 114,47 | 112,88 | 116,55 | 7M | 865 |
| 03/02/2025 | -0,15% | -0,17 | 113,32 | 113,49 | 112,76 | 115,67 | 5M | 775 |
| 31/01/2025 | -0,29% | -0,33 | 113,49 | 114,68 | 113,12 | 115,48 | 2M | 1.942 |
| 30/01/2025 | -0,06% | -0,07 | 113,82 | 115,60 | 113,82 | 117,28 | 4M | 1.644 |
| 29/01/2025 | 0,16% | 0,18 | 113,89 | 114,37 | 113,09 | 115,48 | 3M | 797 |
| 28/01/2025 | -0,26% | -0,30 | 113,71 | 114,10 | 112,50 | 114,67 | 4M | 1.564 |
| 27/01/2025 | -0,62% | -0,71 | 114,01 | 114,72 | 112,70 | 116,48 | 7M | 1.563 |
| 24/01/2025 | -1,36% | -1,58 | 114,72 | 116,52 | 114,05 | 116,72 | 7M | 1.146 |
| 23/01/2025 | 2,29% | 2,60 | 116,30 | 113,70 | 113,28 | 116,52 | 3M | 852 |
| 22/01/2025 | -0,70% | -0,80 | 113,70 | 120,01 | 112,74 | 120,40 | 36M | 4.872 |
| 21/01/2025 | 7,97% | 8,45 | 114,50 | 104,84 | 103,60 | 114,50 | 16M | 972 |
| 20/01/2025 | 1,52% | 1,59 | 106,05 | 104,46 | 103,88 | 109,17 | 2M | 405 |
| 17/01/2025 | 1,97% | 2,02 | 104,46 | 102,44 | 102,44 | 104,94 | 6M | 891 |
| 16/01/2025 | 0,35% | 0,36 | 102,44 | 102,75 | 102,26 | 104,62 | 7M | 501 |
| 15/01/2025 | 2,10% | 2,10 | 102,08 | 100,80 | 99,74 | 102,58 | 3M | 6.058 |
| 14/01/2025 | -2,91% | -3,00 | 99,98 | 103,19 | 99,37 | 103,19 | 7M | 824 |
| 13/01/2025 | 1,26% | 1,28 | 102,98 | 100,31 | 100,30 | 103,42 | 4M | 1.551 |
| 10/01/2025 | -3,78% | -4,00 | 101,70 | 105,63 | 101,70 | 106,17 | 5M | 1.501 |
| 09/01/2025 | -1,49% | -1,60 | 105,70 | 106,84 | 104,96 | 107,29 | 2M | 713 |
| 08/01/2025 | 0,28% | 0,30 | 107,30 | 104,86 | 102,59 | 108,56 | 3M | 1.761 |
| 07/01/2025 | -0,50% | -0,54 | 107,00 | 106,40 | 105,07 | 107,96 | 3M | 2.698 |
| 06/01/2025 | -1,21% | -1,32 | 107,54 | 108,49 | 106,41 | 109,28 | 3M | 1.030 |
| 03/01/2025 | -0,07% | -0,08 | 108,86 | 108,94 | 108,28 | 110,27 | 3M | 1.185 |
| 02/01/2025 | -1,86% | -2,06 | 108,94 | 112,30 | 107,20 | 112,30 | 13M | 3.096 |
| 30/12/2024 | -1,89% | -2,14 | 111,00 | 110,90 | 110,16 | 112,73 | 3M | 1.001 |
| 27/12/2024 | -1,37% | -1,57 | 113,14 | 113,70 | 111,00 | 114,15 | 6M | 1.542 |
| 26/12/2024 | 2,15% | 2,41 | 114,71 | 113,48 | 112,68 | 115,75 | 12M | 3.272 |
| 23/12/2024 | 1,76% | 1,94 | 112,30 | 112,00 | 110,89 | 113,40 | 7M | 1.098 |
| 20/12/2024 | -1,46% | -1,64 | 110,36 | 108,40 | 108,02 | 112,14 | 9M | 920 |
| 19/12/2024 | -0,67% | -0,76 | 112,00 | 112,53 | 110,56 | 113,48 | 3M | 453 |
| 18/12/2024 | 0,14% | 0,16 | 112,76 | 113,23 | 111,84 | 114,40 | 5M | 1.180 |
| 17/12/2024 | -1,07% | -1,22 | 112,60 | 113,01 | 111,70 | 114,84 | 3M | 1.404 |
| 16/12/2024 | 1,25% | 1,40 | 113,82 | 111,63 | 110,52 | 113,82 | 7M | 3.658 |
| 13/12/2024 | 0,86% | 0,96 | 112,42 | 111,46 | 109,97 | 112,42 | 5M | 1.473 |
| 12/12/2024 | -0,94% | -1,06 | 111,46 | 111,37 | 110,08 | 112,00 | 5M | 541 |
| 11/12/2024 | 0,98% | 1,09 | 112,52 | 111,73 | 110,89 | 113,64 | 4M | 596 |
| 10/12/2024 | 0,20% | 0,22 | 111,43 | 111,90 | 109,87 | 111,90 | 2M | 545 |
| 09/12/2024 | -1,80% | -2,04 | 111,21 | 114,20 | 109,45 | 114,20 | 13M | 1.241 |
| 06/12/2024 | 2,79% | 3,07 | 113,25 | 110,20 | 110,04 | 113,70 | 4M | 853 |
| 05/12/2024 | -0,50% | -0,55 | 110,18 | 109,81 | 108,56 | 111,14 | 6M | 1.009 |
| 04/12/2024 | 1,22% | 1,33 | 110,73 | 110,00 | 108,62 | 110,73 | 3M | 783 |
| 03/12/2024 | 0,59% | 0,64 | 109,40 | 108,76 | 108,00 | 109,40 | 3M | 564 |
| 02/12/2024 | 2,12% | 2,26 | 108,76 | 107,56 | 106,81 | 109,35 | 7M | 993 |
| 29/11/2024 | 0,64% | 0,68 | 106,50 | 106,19 | 105,85 | 107,38 | 5M | 1.265 |
| 28/11/2024 | 1,42% | 1,48 | 105,82 | 104,34 | 104,34 | 106,40 | 2M | 757 |
| 27/11/2024 | 2,38% | 2,43 | 104,34 | 101,91 | 100,31 | 104,34 | 3M | 846 |
| 26/11/2024 | 1,62% | 1,62 | 101,91 | 100,61 | 100,20 | 102,70 | 2M | 646 |
| 25/11/2024 | -4,17% | -4,36 | 100,29 | 104,65 | 100,29 | 104,72 | 9M | 2.423 |
| 22/11/2024 | 0,53% | 0,55 | 104,65 | 104,00 | 103,99 | 105,31 | 2M | 848 |
| 21/11/2024 | 3,39% | 3,41 | 104,10 | 103,20 | 102,05 | 105,52 | 4M | 535 |
| 19/11/2024 | 3,78% | 3,67 | 100,69 | 97,11 | 96,28 | 100,92 | 8M | 749 |
| 18/11/2024 | 0,58% | 0,56 | 97,02 | 94,53 | 92,42 | 97,52 | 6M | 1.979 |
| 14/11/2024 | -0,04% | -0,04 | 96,46 | 97,47 | 95,91 | 97,47 | 3M | 433 |
| 13/11/2024 | 1,99% | 1,88 | 96,50 | 94,77 | 94,27 | 97,35 | 15M | 890 |
| 12/11/2024 | 2,51% | 2,32 | 94,62 | 92,67 | 92,57 | 94,62 | 5M | 2.380 |
| 11/11/2024 | 1,54% | 1,40 | 92,30 | 92,15 | 91,88 | 93,21 | 2M | 490 |
| 08/11/2024 | 0,60% | 0,54 | 90,90 | 90,94 | 90,76 | 92,19 | 4M | 773 |
| 07/11/2024 | 1,62% | 1,44 | 90,36 | 88,92 | 87,80 | 90,78 | 3M | 578 |
| 06/11/2024 | 1,22% | 1,07 | 88,92 | 89,49 | 87,47 | 89,50 | 4M | 1.562 |
| 05/11/2024 | 1,06% | 0,92 | 87,85 | 86,94 | 86,94 | 88,64 | 7M | 742 |
| 04/11/2024 | -0,90% | -0,79 | 86,93 | 87,74 | 86,80 | 88,05 | 7M | 1.932 |
| 01/11/2024 | -0,41% | -0,36 | 87,72 | 87,19 | 86,79 | 89,25 | 5M | 572 |
| 31/10/2024 | 1,89% | 1,63 | 88,08 | 86,57 | 86,41 | 88,08 | 5M | 947 |
| 30/10/2024 | -0,84% | -0,73 | 86,45 | 87,99 | 86,45 | 87,99 | 2M | 630 |
| 29/10/2024 | 2,25% | 1,92 | 87,18 | 85,89 | 85,44 | 87,80 | 11M | 580 |
| 28/10/2024 | -0,86% | -0,74 | 85,26 | 86,34 | 85,26 | 86,34 | 10M | 624 |
| 25/10/2024 | 0,87% | 0,74 | 86,00 | 86,06 | 85,92 | 87,17 | 3M | 252 |
| 24/10/2024 | 0,28% | 0,24 | 85,26 | 85,15 | 85,00 | 86,16 | 2M | 1.368 |
| 23/10/2024 | -1,94% | -1,68 | 85,02 | 87,00 | 84,63 | 87,12 | 11M | 721 |
| 22/10/2024 | -1,03% | -0,90 | 86,70 | 87,70 | 86,60 | 87,76 | 2M | 1.360 |
| 21/10/2024 | 0,46% | 0,40 | 87,60 | 88,00 | 86,18 | 88,16 | 5M | 1.041 |
| 18/10/2024 | 7,65% | 6,20 | 87,20 | 83,08 | 82,68 | 87,28 | 20M | 3.365 |
| 17/10/2024 | 1,87% | 1,49 | 81,00 | 79,68 | 77,78 | 81,00 | 4M | 553 |
| 16/10/2024 | -0,60% | -0,48 | 79,51 | 80,00 | 79,21 | 80,43 | 2M | 586 |
| 15/10/2024 | 0,69% | 0,55 | 79,99 | 80,24 | 79,01 | 80,56 | 7M | 242 |
| 14/10/2024 | -2,02% | -1,64 | 79,44 | 81,58 | 79,21 | 81,64 | 3M | 1.412 |
| 11/10/2024 | -0,88% | -0,72 | 81,08 | 82,00 | 81,08 | 83,00 | 1M | 943 |
| 10/10/2024 | - | - | 81,80 | 81,00 | 80,48 | 81,99 | 3M | 1.124 |
Date,Open,High,Low,Close,Volume
29-Apr-25,125.30,127.10,123.79,127.06,2371327
28-Apr-25,125.59,126.00,122.34,125.34,8935846
25-Apr-25,124.00,125.80,123.91,124.66,3916862
24-Apr-25,119.00,125.79,118.62,125.79,5460188
23-Apr-25,119.20,120.93,117.36,119.08,8491055
22-Apr-25,115.22,122.62,115.00,118.50,10089855
17-Apr-25,113.65,115.97,112.40,115.97,5151165
16-Apr-25,114.70,115.76,111.61,112.63,6206574
15-Apr-25,111.15,116.93,111.04,114.70,12991036
14-Apr-25,108.01,110.83,107.40,109.27,6760430
11-Apr-25,107.12,111.16,106.76,106.84,4172922
10-Apr-25,108.10,110.96,106.72,108.16,5937692
09-Apr-25,103.93,110.79,103.49,109.73,26466911
08-Apr-25,105.40,108.55,103.08,103.93,6983543
07-Apr-25,98.65,105.25,96.81,103.36,15873133
04-Apr-25,102.90,103.92,99.50,99.57,9147279
03-Apr-25,102.00,105.86,100.91,102.95,9633540
02-Apr-25,105.02,108.00,103.85,106.41,2081040
01-Apr-25,105.99,106.41,103.63,105.07,5609872
31-Mar-25,106.10,106.89,103.44,106.00,8384887
28-Mar-25,113.38,113.38,107.02,107.03,8822198
27-Mar-25,110.67,113.48,110.67,112.27,3448891
26-Mar-25,113.80,114.52,110.85,111.04,8632151
25-Mar-25,112.01,114.23,111.54,114.23,10248429
24-Mar-25,111.53,112.00,109.20,111.19,5728452
21-Mar-25,108.18,110.25,107.00,109.44,2563728
20-Mar-25,108.87,109.65,107.00,108.18,1536336
19-Mar-25,106.00,109.05,105.16,107.96,7775675
18-Mar-25,107.70,107.70,104.09,105.58,2523530
17-Mar-25,105.62,109.95,105.62,108.54,8951298
14-Mar-25,104.00,105.33,103.67,104.78,6532084
13-Mar-25,106.40,107.50,103.19,103.30,11266771
12-Mar-25,105.52,107.99,104.91,106.97,8052929
11-Mar-25,100.90,105.92,100.52,104.47,6643630
10-Mar-25,102.15,102.15,99.38,101.05,9177240
07-Mar-25,104.24,105.40,99.37,102.60,10962027
06-Mar-25,113.20,113.20,103.61,104.24,9271703
05-Mar-25,114.91,114.91,112.86,113.20,3137578
28-Feb-25,114.44,115.64,112.25,114.91,2799522
27-Feb-25,115.89,116.32,112.29,114.00,3879169
26-Feb-25,111.75,115.89,111.75,115.40,2231018
25-Feb-25,114.00,114.59,110.06,111.75,4039953
24-Feb-25,114.31,116.18,112.79,113.60,4761775
21-Feb-25,117.16,117.71,114.31,114.31,1601225
20-Feb-25,118.80,119.10,115.59,116.00,10331642
19-Feb-25,117.63,119.50,116.73,118.80,2430395
18-Feb-25,120.50,121.19,116.38,117.59,16088404
17-Feb-25,121.71,121.71,118.51,118.51,5553081
14-Feb-25,120.00,121.75,119.11,120.50,43955177
13-Feb-25,118.00,120.72,118.00,120.02,3605315
12-Feb-25,116.25,118.28,114.77,118.01,3790914
11-Feb-25,118.65,118.80,115.44,116.20,6648583
10-Feb-25,118.58,119.33,117.65,118.70,2553977
07-Feb-25,117.50,118.83,116.05,117.47,3093424
06-Feb-25,117.37,117.41,115.64,116.82,2151900
05-Feb-25,114.78,117.12,114.50,116.70,3129652
04-Feb-25,114.47,116.55,112.88,113.73,6536894
03-Feb-25,113.49,115.67,112.76,113.32,4799252
31-Jan-25,114.68,115.48,113.12,113.49,2104016
30-Jan-25,115.60,117.28,113.82,113.82,3859489
29-Jan-25,114.37,115.48,113.09,113.89,2702440
28-Jan-25,114.10,114.67,112.50,113.71,3509521
27-Jan-25,114.72,116.48,112.70,114.01,6933061
24-Jan-25,116.52,116.72,114.05,114.72,6566293
23-Jan-25,113.70,116.52,113.28,116.30,2766300
22-Jan-25,120.01,120.40,112.74,113.70,36247539
21-Jan-25,104.84,114.50,103.60,114.50,15646581
20-Jan-25,104.46,109.17,103.88,106.05,1584535
17-Jan-25,102.44,104.94,102.44,104.46,5620817
16-Jan-25,102.75,104.62,102.26,102.44,7335702
15-Jan-25,100.80,102.58,99.74,102.08,2595936
14-Jan-25,103.19,103.19,99.37,99.98,7218491
13-Jan-25,100.31,103.42,100.30,102.98,3690509
10-Jan-25,105.63,106.17,101.70,101.70,4691896
09-Jan-25,106.84,107.29,104.96,105.70,1695972
08-Jan-25,104.86,108.56,102.59,107.30,3374609
07-Jan-25,106.40,107.96,105.07,107.00,3278220
06-Jan-25,108.49,109.28,106.41,107.54,2991075
03-Jan-25,108.94,110.27,108.28,108.86,2723712
02-Jan-25,112.30,112.30,107.20,108.94,12716082
30-Dec-24,110.90,112.73,110.16,111.00,2856549
27-Dec-24,113.70,114.15,111.00,113.14,6482259
26-Dec-24,113.48,115.75,112.68,114.71,11544394
23-Dec-24,112.00,113.40,110.89,112.30,6637148
20-Dec-24,108.40,112.14,108.02,110.36,9381236
19-Dec-24,112.53,113.48,110.56,112.00,2843964
18-Dec-24,113.23,114.40,111.84,112.76,4674307
17-Dec-24,113.01,114.84,111.70,112.60,3494367
16-Dec-24,111.63,113.82,110.52,113.82,6989819
13-Dec-24,111.46,112.42,109.97,112.42,5203803
12-Dec-24,111.37,112.00,110.08,111.46,5197292
11-Dec-24,111.73,113.64,110.89,112.52,4131931
10-Dec-24,111.90,111.90,109.87,111.43,1684728
09-Dec-24,114.20,114.20,109.45,111.21,13110269
06-Dec-24,110.20,113.70,110.04,113.25,3835934
05-Dec-24,109.81,111.14,108.56,110.18,6438191
04-Dec-24,110.00,110.73,108.62,110.73,2700466
03-Dec-24,108.76,109.40,108.00,109.40,2722478
02-Dec-24,107.56,109.35,106.81,108.76,7300586
29-Nov-24,106.19,107.38,105.85,106.50,4817773
28-Nov-24,104.34,106.40,104.34,105.82,2217338
27-Nov-24,101.91,104.34,100.31,104.34,3200982
26-Nov-24,100.61,102.70,100.20,101.91,2439649
25-Nov-24,104.65,104.72,100.29,100.29,9275123
22-Nov-24,104.00,105.31,103.99,104.65,2402596
21-Nov-24,103.20,105.52,102.05,104.10,3660437
19-Nov-24,97.11,100.92,96.28,100.69,7757201
18-Nov-24,94.53,97.52,92.42,97.02,6175533
14-Nov-24,97.47,97.47,95.91,96.46,2869701
13-Nov-24,94.77,97.35,94.27,96.50,15085091
12-Nov-24,92.67,94.62,92.57,94.62,5204347
11-Nov-24,92.15,93.21,91.88,92.30,2474902
08-Nov-24,90.94,92.19,90.76,90.90,3760288
07-Nov-24,88.92,90.78,87.80,90.36,3070103
06-Nov-24,89.49,89.50,87.47,88.92,3504639
05-Nov-24,86.94,88.64,86.94,87.85,6543494
04-Nov-24,87.74,88.05,86.80,86.93,6970641
01-Nov-24,87.19,89.25,86.79,87.72,5363918
31-Oct-24,86.57,88.08,86.41,88.08,4661839
30-Oct-24,87.99,87.99,86.45,86.45,1789082
29-Oct-24,85.89,87.80,85.44,87.18,11210597
28-Oct-24,86.34,86.34,85.26,85.26,9999753
25-Oct-24,86.06,87.17,85.92,86.00,2848317
24-Oct-24,85.15,86.16,85.00,85.26,2311347
23-Oct-24,87.00,87.12,84.63,85.02,10894966
22-Oct-24,87.70,87.76,86.60,86.70,2319947
21-Oct-24,88.00,88.16,86.18,87.60,5105298
18-Oct-24,83.08,87.28,82.68,87.20,19529605
17-Oct-24,79.68,81.00,77.78,81.00,3931840
16-Oct-24,80.00,80.43,79.21,79.51,2046564
15-Oct-24,80.24,80.56,79.01,79.99,7322901
14-Oct-24,81.58,81.64,79.21,79.44,2652782
11-Oct-24,82.00,83.00,81.08,81.08,1469422
10-Oct-24,81.00,81.99,80.48,81.80,2803737
*exoneração de responsabilidade e termos de uso