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 |
18/05/2022 | -6,60% | -1,25 | 17,69 | 18,70 | 17,59 | 18,70 | 16M | 3.655 |
17/05/2022 | 0,00% | 0,00 | 18,94 | 18,93 | 18,45 | 19,06 | 10M | 4.406 |
16/05/2022 | -0,05% | -0,01 | 18,94 | 19,56 | 18,77 | 19,73 | 23M | 3.132 |
13/05/2022 | 4,99% | 0,90 | 18,95 | 18,32 | 18,10 | 18,97 | 17M | 2.600 |
12/05/2022 | 5,62% | 0,96 | 18,05 | 17,02 | 16,84 | 18,16 | 20M | 17.636 |
11/05/2022 | -6,00% | -1,09 | 17,09 | 18,15 | 17,04 | 18,50 | 17M | 14.737 |
10/05/2022 | 1,34% | 0,24 | 18,18 | 18,12 | 17,61 | 18,63 | 21M | 3.845 |
09/05/2022 | -2,92% | -0,54 | 17,94 | 18,00 | 17,76 | 18,82 | 12M | 10.141 |
06/05/2022 | -1,49% | -0,28 | 18,48 | 18,91 | 17,96 | 19,09 | 13M | 2.915 |
05/05/2022 | -6,62% | -1,33 | 18,76 | 19,94 | 18,72 | 20,00 | 27M | 2.707 |
04/05/2022 | 0,95% | 0,19 | 20,09 | 20,00 | 19,16 | 20,09 | 10M | 4.214 |
|
03/05/2022 | -0,90% | -0,18 | 19,90 | 20,21 | 19,61 | 20,22 | 22M | 3.154 |
02/05/2022 | 6,08% | 1,15 | 20,08 | 19,10 | 19,10 | 20,20 | 23M | 3.498 |
29/04/2022 | -3,86% | -0,76 | 18,93 | 19,42 | 18,93 | 20,05 | 12M | 5.547 |
28/04/2022 | 5,35% | 1,00 | 19,69 | 19,23 | 18,71 | 20,02 | 19M | 5.996 |
27/04/2022 | -5,13% | -1,01 | 18,69 | 19,62 | 18,66 | 20,00 | 25M | 3.582 |
26/04/2022 | -3,90% | -0,80 | 19,70 | 20,70 | 19,70 | 20,71 | 20M | 3.322 |
25/04/2022 | -1,20% | -0,25 | 20,50 | 20,56 | 19,99 | 21,08 | 31M | 4.035 |
22/04/2022 | 0,00% | 0,00 | 20,75 | 20,50 | 20,10 | 21,34 | 55M | 6.579 |
20/04/2022 | -24,27% | -6,65 | 20,75 | 23,96 | 20,10 | 24,00 | 110M | 15.158 |
19/04/2022 | -12,40% | -3,88 | 27,40 | 31,50 | 27,40 | 32,86 | 10M | 1.608 |
18/04/2022 | -1,79% | -0,57 | 31,28 | 31,91 | 31,06 | 32,16 | 9M | 985 |
14/04/2022 | -3,34% | -1,10 | 31,85 | 32,99 | 31,85 | 33,39 | 6M | 1.157 |
13/04/2022 | 2,49% | 0,80 | 32,95 | 32,30 | 32,13 | 32,99 | 5M | 752 |
12/04/2022 | -2,16% | -0,71 | 32,15 | 32,88 | 32,04 | 33,30 | 6M | 1.178 |
11/04/2022 | -1,82% | -0,61 | 32,86 | 33,30 | 32,46 | 33,38 | 9M | 1.233 |
08/04/2022 | -2,62% | -0,90 | 33,47 | 34,50 | 33,41 | 34,55 | 8M | 1.300 |
07/04/2022 | -0,66% | -0,23 | 34,37 | 34,25 | 33,68 | 34,88 | 8M | 1.147 |
06/04/2022 | -2,48% | -0,88 | 34,60 | 35,36 | 34,08 | 35,36 | 7M | 1.233 |
05/04/2022 | -2,23% | -0,81 | 35,48 | 36,15 | 35,15 | 36,26 | 7M | 1.230 |
04/04/2022 | 4,88% | 1,69 | 36,29 | 34,85 | 34,40 | 36,62 | 12M | 1.726 |
01/04/2022 | -3,89% | -1,40 | 34,60 | 35,50 | 34,44 | 35,78 | 13M | 2.308 |
31/03/2022 | -1,91% | -0,70 | 36,00 | 36,69 | 35,45 | 36,69 | 7M | 1.219 |
30/03/2022 | -1,34% | -0,50 | 36,70 | 37,00 | 36,22 | 37,39 | 11M | 1.761 |
29/03/2022 | 2,65% | 0,96 | 37,20 | 36,30 | 35,97 | 37,76 | 16M | 1.626 |
28/03/2022 | 1,94% | 0,69 | 36,24 | 36,21 | 35,25 | 36,53 | 13M | 1.485 |
25/03/2022 | -2,63% | -0,96 | 35,55 | 36,50 | 34,86 | 36,80 | 7M | 1.952 |
24/03/2022 | 0,27% | 0,10 | 36,51 | 36,41 | 35,39 | 36,80 | 10M | 942 |
23/03/2022 | -3,68% | -1,39 | 36,41 | 37,59 | 36,23 | 37,79 | 7M | 2.098 |
22/03/2022 | 2,63% | 0,97 | 37,80 | 37,03 | 36,18 | 38,26 | 11M | 931 |
21/03/2022 | -2,59% | -0,98 | 36,83 | 38,26 | 36,59 | 38,26 | 12M | 958 |
18/03/2022 | 1,48% | 0,55 | 37,81 | 37,25 | 37,19 | 38,21 | 5M | 791 |
17/03/2022 | 1,80% | 0,66 | 37,26 | 36,26 | 36,17 | 37,61 | 11M | 828 |
16/03/2022 | 2,41% | 0,86 | 36,60 | 35,74 | 35,33 | 36,78 | 22M | 1.041 |
15/03/2022 | 4,32% | 1,48 | 35,74 | 34,67 | 34,15 | 37,48 | 9M | 643 |
14/03/2022 | -0,35% | -0,12 | 34,26 | 34,37 | 33,72 | 34,59 | 5M | 577 |
11/03/2022 | -3,75% | -1,34 | 34,38 | 36,11 | 34,38 | 36,48 | 12M | 621 |
10/03/2022 | -1,22% | -0,44 | 35,72 | 35,80 | 35,57 | 37,25 | 7M | 559 |
09/03/2022 | 4,96% | 1,71 | 36,16 | 35,27 | 34,97 | 36,40 | 9M | 1.012 |
08/03/2022 | -3,37% | -1,20 | 34,45 | 35,38 | 34,45 | 36,27 | 24M | 997 |
07/03/2022 | -2,33% | -0,85 | 35,65 | 36,19 | 35,65 | 36,78 | 13M | 838 |
04/03/2022 | -0,41% | -0,15 | 36,50 | 37,13 | 36,19 | 38,10 | 11M | 912 |
03/03/2022 | -5,30% | -2,05 | 36,65 | 38,70 | 36,64 | 38,82 | 7M | 1.229 |
02/03/2022 | -4,44% | -1,80 | 38,70 | 40,50 | 38,62 | 40,50 | 8M | 1.144 |
25/02/2022 | 1,00% | 0,40 | 40,50 | 40,05 | 38,73 | 40,50 | 16M | 896 |
24/02/2022 | 9,83% | 3,59 | 40,10 | 36,07 | 35,97 | 40,10 | 15M | 1.475 |
23/02/2022 | -4,52% | -1,73 | 36,51 | 38,40 | 36,51 | 38,59 | 13M | 2.447 |
22/02/2022 | 0,58% | 0,22 | 38,24 | 39,50 | 37,82 | 39,72 | 15M | 1.021 |
21/02/2022 | -5,45% | -2,19 | 38,02 | 40,50 | 38,02 | 40,79 | 896K | 692 |
18/02/2022 | 0,90% | 0,36 | 40,21 | 39,99 | 39,86 | 41,34 | 19M | 2.220 |
17/02/2022 | -2,85% | -1,17 | 39,85 | 40,99 | 39,85 | 41,27 | 14M | 906 |
16/02/2022 | -2,12% | -0,89 | 41,02 | 41,91 | 40,26 | 42,12 | 21M | 1.311 |
15/02/2022 | 1,01% | 0,42 | 41,91 | 42,10 | 41,50 | 42,35 | 8M | 646 |
14/02/2022 | 1,20% | 0,49 | 41,49 | 41,00 | 40,12 | 42,77 | 18M | 1.232 |
11/02/2022 | -3,37% | -1,43 | 41,00 | 42,18 | 40,57 | 42,80 | 14M | 1.331 |
10/02/2022 | -1,55% | -0,67 | 42,43 | 43,10 | 41,47 | 43,10 | 15M | 3.020 |
09/02/2022 | 1,44% | 0,61 | 43,10 | 43,00 | 42,16 | 43,30 | 10M | 992 |
08/02/2022 | 0,85% | 0,36 | 42,49 | 42,13 | 41,82 | 42,75 | 7M | 1.031 |
07/02/2022 | -2,93% | -1,27 | 42,13 | 43,45 | 41,59 | 43,84 | 9M | 2.311 |
04/02/2022 | 0,77% | 0,33 | 43,40 | 43,40 | 42,38 | 43,93 | 14M | 1.410 |
03/02/2022 | -4,78% | -2,16 | 43,07 | 44,90 | 42,77 | 45,42 | 19M | 1.659 |
02/02/2022 | -5,95% | -2,86 | 45,23 | 48,41 | 45,01 | 48,41 | 22M | 2.392 |
01/02/2022 | 5,95% | 2,70 | 48,09 | 45,40 | 44,94 | 48,25 | 45M | 4.289 |
31/01/2022 | 11,09% | 4,53 | 45,39 | 42,20 | 42,20 | 45,39 | 28M | 3.580 |
28/01/2022 | -3,24% | -1,37 | 40,86 | 41,80 | 40,15 | 41,80 | 21M | 2.169 |
27/01/2022 | 8,28% | 3,23 | 42,23 | 40,38 | 40,31 | 42,78 | 43M | 4.727 |
26/01/2022 | -2,01% | -0,80 | 39,00 | 40,80 | 38,96 | 41,61 | 28M | 3.004 |
25/01/2022 | -5,46% | -2,30 | 39,80 | 41,87 | 39,80 | 42,56 | 19M | 2.725 |
24/01/2022 | -2,77% | -1,20 | 42,10 | 42,50 | 38,74 | 42,50 | 48M | 4.775 |
21/01/2022 | -22,26% | -12,40 | 43,30 | 45,09 | 41,19 | 45,09 | 93M | 8.082 |
20/01/2022 | -0,80% | -0,45 | 55,70 | 56,80 | 55,18 | 57,01 | 8M | 838 |
19/01/2022 | -1,44% | -0,82 | 56,15 | 56,96 | 55,81 | 57,20 | 12M | 1.166 |
18/01/2022 | -4,25% | -2,53 | 56,97 | 57,90 | 56,61 | 57,90 | 9M | 1.099 |
17/01/2022 | 2,27% | 1,32 | 59,50 | 58,50 | 57,71 | 59,50 | 1M | 595 |
14/01/2022 | 1,17% | 0,67 | 58,18 | 57,51 | 56,70 | 59,33 | 14M | 766 |
13/01/2022 | -3,51% | -2,09 | 57,51 | 59,60 | 57,33 | 59,68 | 10M | 824 |
12/01/2022 | -0,83% | -0,50 | 59,60 | 60,50 | 59,11 | 61,01 | 4M | 791 |
11/01/2022 | -1,91% | -1,17 | 60,10 | 61,27 | 59,53 | 61,56 | 6M | 597 |
10/01/2022 | -0,36% | -0,22 | 61,27 | 60,80 | 59,87 | 61,81 | 8M | 1.173 |
07/01/2022 | -2,15% | -1,35 | 61,49 | 63,05 | 60,61 | 63,34 | 7M | 746 |
06/01/2022 | -3,07% | -1,99 | 62,84 | 63,55 | 62,03 | 64,17 | 14M | 1.092 |
05/01/2022 | -3,96% | -2,67 | 64,83 | 67,50 | 64,83 | 67,50 | 5M | 1.248 |
04/01/2022 | 0,72% | 0,48 | 67,50 | 68,30 | 66,11 | 68,65 | 8M | 1.000 |
03/01/2022 | -1,69% | -1,15 | 67,02 | 67,70 | 66,85 | 68,60 | 9M | 1.791 |
30/12/2021 | -2,49% | -1,74 | 68,17 | 69,50 | 68,08 | 69,50 | 7M | 648 |
29/12/2021 | 2,21% | 1,51 | 69,91 | 69,08 | 68,62 | 69,91 | 5M | 527 |
28/12/2021 | -0,97% | -0,67 | 68,40 | 69,30 | 68,40 | 71,50 | 3M | 658 |
27/12/2021 | -2,58% | -1,83 | 69,07 | 70,14 | 68,90 | 70,14 | 3M | 599 |
23/12/2021 | 1,79% | 1,25 | 70,90 | 69,65 | 69,17 | 70,90 | 5M | 625 |
22/12/2021 | 1,04% | 0,72 | 69,65 | 68,93 | 68,63 | 70,20 | 2M | 871 |
21/12/2021 | 1,55% | 1,05 | 68,93 | 68,11 | 68,11 | 69,88 | 3M | 572 |
20/12/2021 | 1,92% | 1,28 | 67,88 | 67,00 | 66,36 | 68,79 | 6M | 704 |
17/12/2021 | -0,69% | -0,46 | 66,60 | 67,06 | 66,25 | 67,65 | 5M | 1.766 |
16/12/2021 | -2,39% | -1,64 | 67,06 | 69,99 | 66,85 | 69,99 | 9M | 627 |
15/12/2021 | 1,64% | 1,11 | 68,70 | 67,77 | 66,81 | 68,95 | 5M | 754 |
14/12/2021 | -1,62% | -1,11 | 67,59 | 68,69 | 66,34 | 68,69 | 6M | 518 |
13/12/2021 | -0,43% | -0,30 | 68,70 | 69,00 | 67,80 | 69,44 | 9M | 631 |
10/12/2021 | 0,97% | 0,66 | 69,00 | 68,15 | 67,55 | 69,45 | 6M | 468 |
09/12/2021 | -1,61% | -1,12 | 68,34 | 69,60 | 68,26 | 70,13 | 6M | 459 |
08/12/2021 | -1,64% | -1,16 | 69,46 | 70,62 | 69,26 | 70,72 | 3M | 1.240 |
07/12/2021 | 0,89% | 0,62 | 70,62 | 70,00 | 69,10 | 70,78 | 5M | 685 |
06/12/2021 | 3,86% | 2,60 | 70,00 | 68,71 | 68,50 | 70,17 | 6M | 560 |
03/12/2021 | -4,61% | -3,26 | 67,40 | 70,20 | 67,40 | 70,38 | 28M | 762 |
02/12/2021 | 0,67% | 0,47 | 70,66 | 69,41 | 65,40 | 70,66 | 7M | 1.032 |
01/12/2021 | -2,36% | -1,70 | 70,19 | 72,69 | 70,05 | 73,57 | 8M | 1.202 |
30/11/2021 | -3,92% | -2,93 | 71,89 | 74,82 | 71,89 | 75,70 | 5M | 1.527 |
29/11/2021 | 0,01% | 0,01 | 74,82 | 74,80 | 73,70 | 75,00 | 5M | 876 |
26/11/2021 | -0,19% | -0,14 | 74,81 | 75,21 | 73,98 | 75,89 | 9M | 994 |
25/11/2021 | 1,28% | 0,95 | 74,95 | 74,00 | 73,00 | 75,99 | 1M | 1.155 |
24/11/2021 | 1,58% | 1,15 | 74,00 | 72,95 | 72,95 | 74,15 | 4M | 1.218 |
23/11/2021 | -1,49% | -1,10 | 72,85 | 73,95 | 72,85 | 75,14 | 9M | 1.495 |
22/11/2021 | -3,59% | -2,75 | 73,95 | 76,77 | 73,33 | 76,77 | 7M | 1.199 |
19/11/2021 | 1,07% | 0,81 | 76,70 | 76,65 | 75,56 | 77,34 | 7M | 1.400 |
18/11/2021 | -0,34% | -0,26 | 75,89 | 76,20 | 75,50 | 77,12 | 6M | 1.310 |
17/11/2021 | 1,25% | 0,94 | 76,15 | 75,82 | 75,23 | 77,12 | 7M | 1.339 |
16/11/2021 | 0,87% | 0,65 | 75,21 | 74,55 | 73,63 | 75,75 | 9M | 1.404 |
12/11/2021 | 4,27% | 3,05 | 74,56 | 71,51 | 70,91 | 74,56 | 6M | 1.093 |
11/11/2021 | 0,10% | 0,07 | 71,51 | 70,85 | 70,44 | 71,96 | 6M | 924 |
10/11/2021 | -0,76% | -0,55 | 71,44 | 72,23 | 70,57 | 72,23 | 3M | 968 |
09/11/2021 | -0,36% | -0,26 | 71,99 | 72,01 | 71,37 | 72,37 | 3M | 711 |
08/11/2021 | 0,81% | 0,58 | 72,25 | 71,67 | 71,10 | 72,78 | 5M | 1.061 |
05/11/2021 | -4,49% | -3,37 | 71,67 | 74,27 | 71,10 | 74,27 | 18M | 1.274 |
04/11/2021 | -1,75% | -1,34 | 75,04 | 77,01 | 74,37 | 77,19 | 17M | 1.223 |
03/11/2021 | - | - | 76,38 | 76,90 | 76,34 | 77,84 | 3M | 641 |
Date,Open,High,Low,Close,Volume
18-May-22,18.70,18.70,17.59,17.69,15523232
17-May-22,18.93,19.06,18.45,18.94,10099931
16-May-22,19.56,19.73,18.77,18.94,23196373
13-May-22,18.32,18.97,18.10,18.95,16802922
12-May-22,17.02,18.16,16.84,18.05,20412568
11-May-22,18.15,18.50,17.04,17.09,17180085
10-May-22,18.12,18.63,17.61,18.18,21045427
09-May-22,18.00,18.82,17.76,17.94,11887589
06-May-22,18.91,19.09,17.96,18.48,13272041
05-May-22,19.94,20.00,18.72,18.76,26716030
04-May-22,20.00,20.09,19.16,20.09,9776329
03-May-22,20.21,20.22,19.61,19.90,21941393
02-May-22,19.10,20.20,19.10,20.08,23404617
29-Apr-22,19.42,20.05,18.93,18.93,12250907
28-Apr-22,19.23,20.02,18.71,19.69,18661024
27-Apr-22,19.62,20.00,18.66,18.69,24952632
26-Apr-22,20.70,20.71,19.70,19.70,19861672
25-Apr-22,20.56,21.08,19.99,20.50,31121151
22-Apr-22,20.50,21.34,20.10,20.75,54721128
20-Apr-22,23.96,24.00,20.10,20.75,110204231
19-Apr-22,31.50,32.86,27.40,27.40,10423064
18-Apr-22,31.91,32.16,31.06,31.28,8932707
14-Apr-22,32.99,33.39,31.85,31.85,6252763
13-Apr-22,32.30,32.99,32.13,32.95,4983134
12-Apr-22,32.88,33.30,32.04,32.15,5906442
11-Apr-22,33.30,33.38,32.46,32.86,9263316
08-Apr-22,34.50,34.55,33.41,33.47,7962301
07-Apr-22,34.25,34.88,33.68,34.37,7541856
06-Apr-22,35.36,35.36,34.08,34.60,6549341
05-Apr-22,36.15,36.26,35.15,35.48,7463767
04-Apr-22,34.85,36.62,34.40,36.29,11870247
01-Apr-22,35.50,35.78,34.44,34.60,12856826
31-Mar-22,36.69,36.69,35.45,36.00,6555477
30-Mar-22,37.00,37.39,36.22,36.70,10810005
29-Mar-22,36.30,37.76,35.97,37.20,16319126
28-Mar-22,36.21,36.53,35.25,36.24,13391449
25-Mar-22,36.50,36.80,34.86,35.55,7394876
24-Mar-22,36.41,36.80,35.39,36.51,9868378
23-Mar-22,37.59,37.79,36.23,36.41,6580421
22-Mar-22,37.03,38.26,36.18,37.80,11262056
21-Mar-22,38.26,38.26,36.59,36.83,12309579
18-Mar-22,37.25,38.21,37.19,37.81,4931334
17-Mar-22,36.26,37.61,36.17,37.26,11062620
16-Mar-22,35.74,36.78,35.33,36.60,21811587
15-Mar-22,34.67,37.48,34.15,35.74,9246107
14-Mar-22,34.37,34.59,33.72,34.26,5147130
11-Mar-22,36.11,36.48,34.38,34.38,11627525
10-Mar-22,35.80,37.25,35.57,35.72,6617720
09-Mar-22,35.27,36.40,34.97,36.16,9432488
08-Mar-22,35.38,36.27,34.45,34.45,23981589
07-Mar-22,36.19,36.78,35.65,35.65,12503856
04-Mar-22,37.13,38.10,36.19,36.50,10643327
03-Mar-22,38.70,38.82,36.64,36.65,6847524
02-Mar-22,40.50,40.50,38.62,38.70,8250454
25-Feb-22,40.05,40.50,38.73,40.50,15854326
24-Feb-22,36.07,40.10,35.97,40.10,14716002
23-Feb-22,38.40,38.59,36.51,36.51,12812627
22-Feb-22,39.50,39.72,37.82,38.24,15356162
21-Feb-22,40.50,40.79,38.02,38.02,895719
18-Feb-22,39.99,41.34,39.86,40.21,18813223
17-Feb-22,40.99,41.27,39.85,39.85,13998875
16-Feb-22,41.91,42.12,40.26,41.02,20986502
15-Feb-22,42.10,42.35,41.50,41.91,7709547
14-Feb-22,41.00,42.77,40.12,41.49,17849666
11-Feb-22,42.18,42.80,40.57,41.00,14321964
10-Feb-22,43.10,43.10,41.47,42.43,14613754
09-Feb-22,43.00,43.30,42.16,43.10,9965197
08-Feb-22,42.13,42.75,41.82,42.49,7237324
07-Feb-22,43.45,43.84,41.59,42.13,8806199
04-Feb-22,43.40,43.93,42.38,43.40,14389590
03-Feb-22,44.90,45.42,42.77,43.07,19206614
02-Feb-22,48.41,48.41,45.01,45.23,22247355
01-Feb-22,45.40,48.25,44.94,48.09,45144161
31-Jan-22,42.20,45.39,42.20,45.39,28069098
28-Jan-22,41.80,41.80,40.15,40.86,21125657
27-Jan-22,40.38,42.78,40.31,42.23,42940662
26-Jan-22,40.80,41.61,38.96,39.00,27956457
25-Jan-22,41.87,42.56,39.80,39.80,18681853
24-Jan-22,42.50,42.50,38.74,42.10,47970735
21-Jan-22,45.09,45.09,41.19,43.30,93000946
20-Jan-22,56.80,57.01,55.18,55.70,7984240
19-Jan-22,56.96,57.20,55.81,56.15,12471949
18-Jan-22,57.90,57.90,56.61,56.97,8532807
17-Jan-22,58.50,59.50,57.71,59.50,1154724
14-Jan-22,57.51,59.33,56.70,58.18,14412881
13-Jan-22,59.60,59.68,57.33,57.51,9861662
12-Jan-22,60.50,61.01,59.11,59.60,4250862
11-Jan-22,61.27,61.56,59.53,60.10,5726683
10-Jan-22,60.80,61.81,59.87,61.27,8227534
07-Jan-22,63.05,63.34,60.61,61.49,7098602
06-Jan-22,63.55,64.17,62.03,62.84,13972923
05-Jan-22,67.50,67.50,64.83,64.83,5424000
04-Jan-22,68.30,68.65,66.11,67.50,7510191
03-Jan-22,67.70,68.60,66.85,67.02,9262526
30-Dec-21,69.50,69.50,68.08,68.17,7008811
29-Dec-21,69.08,69.91,68.62,69.91,4519377
28-Dec-21,69.30,71.50,68.40,68.40,2898510
27-Dec-21,70.14,70.14,68.90,69.07,2896413
23-Dec-21,69.65,70.90,69.17,70.90,4798521
22-Dec-21,68.93,70.20,68.63,69.65,2311571
21-Dec-21,68.11,69.88,68.11,68.93,2671306
20-Dec-21,67.00,68.79,66.36,67.88,6402281
17-Dec-21,67.06,67.65,66.25,66.60,5221798
16-Dec-21,69.99,69.99,66.85,67.06,9025065
15-Dec-21,67.77,68.95,66.81,68.70,4678705
14-Dec-21,68.69,68.69,66.34,67.59,5783225
13-Dec-21,69.00,69.44,67.80,68.70,8683478
10-Dec-21,68.15,69.45,67.55,69.00,6404058
09-Dec-21,69.60,70.13,68.26,68.34,5897312
08-Dec-21,70.62,70.72,69.26,69.46,2556759
07-Dec-21,70.00,70.78,69.10,70.62,5247227
06-Dec-21,68.71,70.17,68.50,70.00,5598845
03-Dec-21,70.20,70.38,67.40,67.40,28491284
02-Dec-21,69.41,70.66,65.40,70.66,7448187
01-Dec-21,72.69,73.57,70.05,70.19,7654344
30-Nov-21,74.82,75.70,71.89,71.89,5320324
29-Nov-21,74.80,75.00,73.70,74.82,5339093
26-Nov-21,75.21,75.89,73.98,74.81,9016469
25-Nov-21,74.00,75.99,73.00,74.95,1043243
24-Nov-21,72.95,74.15,72.95,74.00,4219809
23-Nov-21,73.95,75.14,72.85,72.85,9075390
22-Nov-21,76.77,76.77,73.33,73.95,7344016
19-Nov-21,76.65,77.34,75.56,76.70,6809666
18-Nov-21,76.20,77.12,75.50,75.89,5749914
17-Nov-21,75.82,77.12,75.23,76.15,6770528
16-Nov-21,74.55,75.75,73.63,75.21,9295840
12-Nov-21,71.51,74.56,70.91,74.56,5914834
11-Nov-21,70.85,71.96,70.44,71.51,6374086
10-Nov-21,72.23,72.23,70.57,71.44,2985605
09-Nov-21,72.01,72.37,71.37,71.99,2865960
08-Nov-21,71.67,72.78,71.10,72.25,5356601
05-Nov-21,74.27,74.27,71.10,71.67,18119690
04-Nov-21,77.01,77.19,74.37,75.04,17441027
03-Nov-21,76.90,77.84,76.34,76.38,2654375
*exoneração de responsabilidade e termos de uso