Cotação atual, histórico e gráfico do papel: NTCO3
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 |
26/07/2024 | 3,24% | 0,48 | 15,30 | 14,87 | 14,84 | 15,33 | 57M | 11.373 |
25/07/2024 | -0,27% | -0,04 | 14,82 | 14,75 | 14,69 | 14,92 | 39M | 9.239 |
24/07/2024 | -0,87% | -0,13 | 14,86 | 14,95 | 14,81 | 14,97 | 76M | 12.825 |
23/07/2024 | -0,27% | -0,04 | 14,99 | 14,93 | 14,91 | 15,20 | 80M | 15.326 |
22/07/2024 | -0,27% | -0,04 | 15,03 | 15,10 | 14,99 | 15,16 | 56M | 9.753 |
19/07/2024 | -0,46% | -0,07 | 15,07 | 15,30 | 14,93 | 15,34 | 100M | 8.913 |
18/07/2024 | -4,60% | -0,73 | 15,14 | 15,73 | 15,14 | 15,80 | 101M | 14.223 |
17/07/2024 | 1,34% | 0,21 | 15,87 | 15,76 | 15,47 | 15,90 | 71M | 15.190 |
16/07/2024 | -2,00% | -0,32 | 15,66 | 16,00 | 15,66 | 16,15 | 61M | 9.601 |
15/07/2024 | 0,19% | 0,03 | 15,98 | 16,01 | 15,78 | 16,09 | 49M | 8.717 |
12/07/2024 | -0,75% | -0,12 | 15,95 | 15,92 | 15,84 | 16,20 | 107M | 9.455 |
11/07/2024 | 3,01% | 0,47 | 16,07 | 15,79 | 15,65 | 16,08 | 75M | 10.104 |
10/07/2024 | -1,83% | -0,29 | 15,60 | 16,09 | 15,60 | 16,09 | 81M | 13.823 |
09/07/2024 | -0,06% | -0,01 | 15,89 | 15,80 | 15,80 | 16,11 | 108M | 6.865 |
08/07/2024 | 1,27% | 0,20 | 15,90 | 15,75 | 15,55 | 15,97 | 94M | 8.422 |
05/07/2024 | 2,95% | 0,45 | 15,70 | 15,44 | 15,34 | 15,70 | 122M | 15.641 |
04/07/2024 | -2,56% | -0,40 | 15,25 | 15,68 | 15,25 | 15,86 | 165M | 14.533 |
03/07/2024 | 0,64% | 0,10 | 15,65 | 15,58 | 15,58 | 16,25 | 102M | 16.353 |
02/07/2024 | 0,00% | 0,00 | 15,55 | 15,46 | 15,31 | 15,64 | 83M | 20.615 |
01/07/2024 | 0,06% | 0,01 | 15,55 | 15,38 | 15,35 | 15,90 | 58M | 10.490 |
28/06/2024 | -2,02% | -0,32 | 15,54 | 15,78 | 15,50 | 15,84 | 108M | 14.914 |
27/06/2024 | 3,12% | 0,48 | 15,86 | 15,30 | 15,30 | 15,88 | 94M | 12.459 |
26/06/2024 | 1,99% | 0,30 | 15,38 | 14,96 | 14,90 | 15,42 | 108M | 14.611 |
25/06/2024 | -2,14% | -0,33 | 15,08 | 15,42 | 15,06 | 15,48 | 105M | 12.708 |
24/06/2024 | 1,99% | 0,30 | 15,41 | 15,11 | 15,11 | 15,44 | 79M | 10.129 |
21/06/2024 | 1,41% | 0,21 | 15,11 | 14,81 | 14,80 | 15,29 | 124M | 9.016 |
20/06/2024 | -1,46% | -0,22 | 14,90 | 15,18 | 14,84 | 15,41 | 56M | 10.528 |
19/06/2024 | 2,30% | 0,34 | 15,12 | 14,65 | 14,58 | 15,13 | 72M | 9.428 |
18/06/2024 | 1,65% | 0,24 | 14,78 | 14,55 | 14,48 | 14,94 | 105M | 17.533 |
17/06/2024 | -1,76% | -0,26 | 14,54 | 14,80 | 14,48 | 14,85 | 82M | 10.023 |
14/06/2024 | -0,60% | -0,09 | 14,80 | 14,86 | 14,58 | 15,18 | 147M | 13.117 |
13/06/2024 | 0,00% | 0,00 | 14,89 | 14,90 | 14,71 | 15,03 | 77M | 9.725 |
12/06/2024 | 0,13% | 0,02 | 14,89 | 15,13 | 14,75 | 15,21 | 272M | 25.109 |
11/06/2024 | 0,13% | 0,02 | 14,87 | 14,86 | 14,80 | 15,06 | 73M | 10.277 |
10/06/2024 | -1,66% | -0,25 | 14,85 | 15,08 | 14,85 | 15,25 | 111M | 12.452 |
07/06/2024 | -1,50% | -0,23 | 15,10 | 15,11 | 15,02 | 15,32 | 98M | 15.708 |
06/06/2024 | 1,05% | 0,16 | 15,33 | 15,09 | 15,06 | 15,59 | 78M | 18.074 |
05/06/2024 | 0,80% | 0,12 | 15,17 | 15,00 | 14,89 | 15,41 | 181M | 24.061 |
04/06/2024 | 0,40% | 0,06 | 15,05 | 14,95 | 14,86 | 15,20 | 134M | 16.548 |
03/06/2024 | 0,94% | 0,14 | 14,99 | 14,84 | 14,82 | 15,20 | 177M | 16.692 |
31/05/2024 | 0,68% | 0,10 | 14,85 | 14,68 | 14,62 | 14,95 | 176M | 14.776 |
29/05/2024 | -0,54% | -0,08 | 14,75 | 14,70 | 14,47 | 14,91 | 132M | 23.299 |
28/05/2024 | -2,95% | -0,45 | 14,83 | 15,50 | 14,83 | 15,52 | 110M | 16.208 |
27/05/2024 | -1,04% | -0,16 | 15,28 | 15,45 | 15,20 | 15,50 | 43M | 10.864 |
24/05/2024 | -0,96% | -0,15 | 15,44 | 15,65 | 15,43 | 15,74 | 73M | 11.191 |
23/05/2024 | -2,81% | -0,45 | 15,59 | 15,95 | 15,54 | 16,01 | 107M | 15.270 |
22/05/2024 | -1,53% | -0,25 | 16,04 | 16,15 | 15,98 | 16,43 | 134M | 21.488 |
21/05/2024 | -0,73% | -0,12 | 16,29 | 16,36 | 15,94 | 16,47 | 118M | 12.008 |
20/05/2024 | -0,42% | -0,07 | 16,41 | 16,44 | 16,22 | 16,55 | 106M | 15.578 |
17/05/2024 | -0,90% | -0,15 | 16,48 | 16,55 | 16,36 | 16,63 | 82M | 7.467 |
16/05/2024 | 0,91% | 0,15 | 16,63 | 16,50 | 16,14 | 16,65 | 110M | 14.377 |
15/05/2024 | 4,57% | 0,72 | 16,48 | 15,72 | 15,44 | 16,48 | 210M | 23.639 |
14/05/2024 | -9,43% | -1,64 | 15,76 | 17,00 | 15,73 | 17,23 | 288M | 36.183 |
13/05/2024 | 0,87% | 0,15 | 17,40 | 17,30 | 17,30 | 17,69 | 74M | 13.537 |
10/05/2024 | 0,23% | 0,04 | 17,25 | 17,20 | 17,16 | 17,43 | 69M | 14.336 |
09/05/2024 | -2,16% | -0,38 | 17,21 | 17,22 | 16,88 | 17,37 | 90M | 18.405 |
08/05/2024 | 1,44% | 0,25 | 17,59 | 17,20 | 17,19 | 17,62 | 72M | 8.603 |
07/05/2024 | 0,41% | 0,07 | 17,34 | 17,49 | 17,20 | 17,61 | 99M | 10.692 |
06/05/2024 | 1,11% | 0,19 | 17,27 | 17,16 | 17,12 | 17,51 | 101M | 15.390 |
03/05/2024 | 2,15% | 0,36 | 17,08 | 17,09 | 16,95 | 17,30 | 174M | 19.017 |
02/05/2024 | 0,78% | 0,13 | 16,72 | 16,90 | 16,72 | 17,15 | 78M | 15.220 |
30/04/2024 | -1,72% | -0,29 | 16,59 | 16,83 | 16,57 | 16,90 | 62M | 13.515 |
29/04/2024 | 0,00% | 0,00 | 16,88 | 16,88 | 16,58 | 16,97 | 81M | 14.826 |
26/04/2024 | 2,18% | 0,36 | 16,88 | 16,70 | 16,52 | 17,02 | 63M | 10.165 |
25/04/2024 | 0,49% | 0,08 | 16,52 | 16,38 | 16,16 | 16,64 | 76M | 12.641 |
24/04/2024 | -1,56% | -0,26 | 16,44 | 16,66 | 16,28 | 16,80 | 59M | 9.804 |
23/04/2024 | 4,05% | 0,65 | 16,70 | 15,87 | 15,80 | 16,96 | 116M | 16.261 |
22/04/2024 | -0,25% | -0,04 | 16,05 | 16,13 | 16,02 | 16,33 | 60M | 13.018 |
19/04/2024 | 0,00% | 0,00 | 16,09 | 16,11 | 15,97 | 16,53 | 144M | 15.261 |
18/04/2024 | -0,98% | -0,16 | 16,09 | 16,20 | 15,99 | 16,42 | 89M | 17.339 |
17/04/2024 | -0,91% | -0,15 | 16,25 | 16,54 | 16,15 | 16,60 | 108M | 19.278 |
16/04/2024 | -2,73% | -0,46 | 16,40 | 16,68 | 16,37 | 16,70 | 174M | 24.627 |
15/04/2024 | -0,35% | -0,06 | 16,86 | 16,86 | 16,51 | 17,01 | 132M | 21.224 |
12/04/2024 | -2,03% | -0,35 | 16,92 | 17,15 | 16,73 | 17,28 | 113M | 17.967 |
11/04/2024 | -1,31% | -0,23 | 17,27 | 17,50 | 17,05 | 17,56 | 99M | 15.702 |
10/04/2024 | -1,96% | -0,35 | 17,50 | 17,70 | 17,45 | 17,79 | 115M | 18.924 |
09/04/2024 | 0,62% | 0,11 | 17,85 | 17,75 | 17,68 | 17,97 | 102M | 11.102 |
08/04/2024 | 0,80% | 0,14 | 17,74 | 17,62 | 17,47 | 18,05 | 163M | 21.853 |
05/04/2024 | -1,07% | -0,19 | 17,60 | 17,87 | 17,27 | 17,87 | 128M | 17.431 |
04/04/2024 | -0,34% | -0,06 | 17,79 | 18,00 | 17,71 | 18,21 | 121M | 16.665 |
03/04/2024 | 3,54% | 0,61 | 17,85 | 17,15 | 16,82 | 18,06 | 195M | 25.983 |
02/04/2024 | -0,86% | -0,15 | 17,24 | 17,28 | 16,89 | 17,47 | 143M | 20.104 |
01/04/2024 | -2,74% | -0,49 | 17,39 | 17,85 | 17,25 | 17,97 | 206M | 15.452 |
28/03/2024 | -1,76% | -0,32 | 17,88 | 18,03 | 17,64 | 18,21 | 142M | 17.443 |
27/03/2024 | -2,26% | -0,42 | 18,20 | 18,62 | 18,08 | 18,85 | 553M | 23.944 |
26/03/2024 | 2,20% | 0,40 | 18,62 | 18,28 | 18,10 | 18,73 | 261M | 24.382 |
25/03/2024 | 2,24% | 0,40 | 18,22 | 17,81 | 17,81 | 18,23 | 540M | 24.638 |
22/03/2024 | -3,05% | -0,56 | 17,82 | 18,25 | 17,67 | 18,42 | 313M | 16.483 |
21/03/2024 | 0,55% | 0,10 | 18,38 | 18,42 | 17,90 | 18,57 | 140M | 17.704 |
20/03/2024 | -1,19% | -0,22 | 18,28 | 17,79 | 17,64 | 18,48 | 167M | 19.728 |
19/03/2024 | 0,54% | 0,10 | 18,50 | 18,50 | 18,25 | 18,65 | 223M | 13.087 |
18/03/2024 | 1,32% | 0,24 | 18,40 | 18,20 | 18,09 | 18,47 | 508M | 17.180 |
15/03/2024 | -1,94% | -0,36 | 18,16 | 18,49 | 18,06 | 18,53 | 259M | 22.531 |
14/03/2024 | -1,23% | -0,23 | 18,52 | 18,37 | 18,12 | 18,55 | 240M | 26.485 |
13/03/2024 | 1,46% | 0,27 | 18,75 | 18,35 | 18,35 | 19,06 | 338M | 32.056 |
12/03/2024 | 6,64% | 1,15 | 18,48 | 17,35 | 16,93 | 18,55 | 431M | 44.984 |
11/03/2024 | -1,42% | -0,25 | 17,33 | 17,59 | 17,11 | 17,81 | 229M | 22.016 |
08/03/2024 | 1,80% | 0,31 | 17,58 | 17,10 | 17,01 | 17,64 | 196M | 20.741 |
07/03/2024 | 1,71% | 0,29 | 17,27 | 16,98 | 16,76 | 17,27 | 72M | 10.543 |
06/03/2024 | 1,80% | 0,30 | 16,98 | 16,78 | 16,74 | 17,08 | 171M | 19.454 |
05/03/2024 | 3,28% | 0,53 | 16,68 | 16,16 | 15,95 | 16,78 | 114M | 15.902 |
04/03/2024 | -2,83% | -0,47 | 16,15 | 16,62 | 16,05 | 16,62 | 121M | 21.513 |
01/03/2024 | 1,90% | 0,31 | 16,62 | 16,38 | 16,34 | 16,62 | 80M | 14.464 |
29/02/2024 | -1,51% | -0,25 | 16,31 | 16,46 | 16,04 | 16,55 | 206M | 34.718 |
28/02/2024 | -2,07% | -0,35 | 16,56 | 16,85 | 16,50 | 16,85 | 68M | 13.207 |
27/02/2024 | 2,67% | 0,44 | 16,91 | 16,59 | 16,54 | 16,99 | 106M | 18.775 |
26/02/2024 | -0,42% | -0,07 | 16,47 | 16,55 | 16,25 | 16,77 | 105M | 13.513 |
23/02/2024 | -2,30% | -0,39 | 16,54 | 16,89 | 16,51 | 16,97 | 71M | 12.709 |
22/02/2024 | 1,38% | 0,23 | 16,93 | 16,77 | 16,64 | 17,15 | 102M | 15.905 |
21/02/2024 | -0,30% | -0,05 | 16,70 | 16,65 | 16,39 | 16,82 | 78M | 13.892 |
20/02/2024 | 3,08% | 0,50 | 16,75 | 16,20 | 16,15 | 16,81 | 137M | 11.365 |
19/02/2024 | -0,43% | -0,07 | 16,25 | 16,24 | 16,11 | 16,31 | 92M | 8.922 |
16/02/2024 | 0,25% | 0,04 | 16,32 | 16,35 | 16,07 | 16,46 | 128M | 15.681 |
15/02/2024 | -2,51% | -0,42 | 16,28 | 16,87 | 16,27 | 16,98 | 125M | 17.429 |
14/02/2024 | 1,27% | 0,21 | 16,70 | 16,30 | 16,30 | 16,89 | 218M | 20.716 |
09/02/2024 | -0,18% | -0,03 | 16,49 | 16,48 | 16,19 | 16,67 | 178M | 27.981 |
08/02/2024 | -1,78% | -0,30 | 16,52 | 16,75 | 16,11 | 16,87 | 209M | 24.408 |
07/02/2024 | -1,92% | -0,33 | 16,82 | 17,07 | 16,66 | 17,23 | 213M | 24.443 |
06/02/2024 | 6,79% | 1,09 | 17,15 | 16,12 | 16,12 | 17,24 | 511M | 44.805 |
05/02/2024 | -0,50% | -0,08 | 16,06 | 16,05 | 15,76 | 16,32 | 145M | 16.308 |
02/02/2024 | -0,92% | -0,15 | 16,14 | 16,30 | 15,89 | 16,72 | 110M | 20.078 |
01/02/2024 | 1,81% | 0,29 | 16,29 | 16,07 | 15,66 | 16,33 | 143M | 22.693 |
31/01/2024 | 3,43% | 0,53 | 16,00 | 15,96 | 15,80 | 16,46 | 194M | 25.160 |
30/01/2024 | -0,83% | -0,13 | 15,47 | 15,60 | 15,06 | 15,64 | 154M | 26.225 |
29/01/2024 | -2,32% | -0,37 | 15,60 | 15,97 | 15,60 | 16,07 | 141M | 18.019 |
26/01/2024 | -1,42% | -0,23 | 15,97 | 16,29 | 15,84 | 16,43 | 213M | 18.850 |
25/01/2024 | -0,92% | -0,15 | 16,20 | 16,38 | 16,19 | 16,65 | 173M | 22.634 |
24/01/2024 | -5,38% | -0,93 | 16,35 | 17,35 | 16,32 | 17,46 | 119M | 14.523 |
23/01/2024 | 1,77% | 0,30 | 17,28 | 17,13 | 17,05 | 17,51 | 144M | 18.078 |
22/01/2024 | -1,51% | -0,26 | 16,98 | 17,32 | 16,86 | 17,73 | 168M | 19.255 |
19/01/2024 | 3,23% | 0,54 | 17,24 | 16,67 | 15,89 | 17,36 | 365M | 31.970 |
18/01/2024 | -0,36% | -0,06 | 16,70 | 16,79 | 16,63 | 17,01 | 122M | 16.770 |
17/01/2024 | 2,63% | 0,43 | 16,76 | 16,31 | 16,23 | 16,92 | 155M | 25.790 |
16/01/2024 | - | - | 16,33 | 16,62 | 15,91 | 16,62 | 183M | 22.894 |
Date,Open,High,Low,Close,Volume
26-Jul-24,14.87,15.33,14.84,15.30,56882334
25-Jul-24,14.75,14.92,14.69,14.82,39408729
24-Jul-24,14.95,14.97,14.81,14.86,76267184
23-Jul-24,14.93,15.20,14.91,14.99,79736975
22-Jul-24,15.10,15.16,14.99,15.03,55719642
19-Jul-24,15.30,15.34,14.93,15.07,100080601
18-Jul-24,15.73,15.80,15.14,15.14,101321553
17-Jul-24,15.76,15.90,15.47,15.87,71310843
16-Jul-24,16.00,16.15,15.66,15.66,61324666
15-Jul-24,16.01,16.09,15.78,15.98,48692034
12-Jul-24,15.92,16.20,15.84,15.95,106674072
11-Jul-24,15.79,16.08,15.65,16.07,75383494
10-Jul-24,16.09,16.09,15.60,15.60,81054401
09-Jul-24,15.80,16.11,15.80,15.89,107722748
08-Jul-24,15.75,15.97,15.55,15.90,94187732
05-Jul-24,15.44,15.70,15.34,15.70,122033470
04-Jul-24,15.68,15.86,15.25,15.25,164854635
03-Jul-24,15.58,16.25,15.58,15.65,101890278
02-Jul-24,15.46,15.64,15.31,15.55,82770972
01-Jul-24,15.38,15.90,15.35,15.55,58248218
28-Jun-24,15.78,15.84,15.50,15.54,107826351
27-Jun-24,15.30,15.88,15.30,15.86,94247180
26-Jun-24,14.96,15.42,14.90,15.38,108484288
25-Jun-24,15.42,15.48,15.06,15.08,105173779
24-Jun-24,15.11,15.44,15.11,15.41,78721591
21-Jun-24,14.81,15.29,14.80,15.11,124288536
20-Jun-24,15.18,15.41,14.84,14.90,55619366
19-Jun-24,14.65,15.13,14.58,15.12,71687227
18-Jun-24,14.55,14.94,14.48,14.78,104919365
17-Jun-24,14.80,14.85,14.48,14.54,82105861
14-Jun-24,14.86,15.18,14.58,14.80,146579656
13-Jun-24,14.90,15.03,14.71,14.89,76853000
12-Jun-24,15.13,15.21,14.75,14.89,272264755
11-Jun-24,14.86,15.06,14.80,14.87,73026441
10-Jun-24,15.08,15.25,14.85,14.85,110816603
07-Jun-24,15.11,15.32,15.02,15.10,98060968
06-Jun-24,15.09,15.59,15.06,15.33,77711376
05-Jun-24,15.00,15.41,14.89,15.17,180984066
04-Jun-24,14.95,15.20,14.86,15.05,134107609
03-Jun-24,14.84,15.20,14.82,14.99,177416297
31-May-24,14.68,14.95,14.62,14.85,176312001
29-May-24,14.70,14.91,14.47,14.75,132237970
28-May-24,15.50,15.52,14.83,14.83,109907704
27-May-24,15.45,15.50,15.20,15.28,43145566
24-May-24,15.65,15.74,15.43,15.44,73439763
23-May-24,15.95,16.01,15.54,15.59,106933165
22-May-24,16.15,16.43,15.98,16.04,133807867
21-May-24,16.36,16.47,15.94,16.29,118113608
20-May-24,16.44,16.55,16.22,16.41,106151387
17-May-24,16.55,16.63,16.36,16.48,82186141
16-May-24,16.50,16.65,16.14,16.63,109586518
15-May-24,15.72,16.48,15.44,16.48,210426852
14-May-24,17.00,17.23,15.73,15.76,287948197
13-May-24,17.30,17.69,17.30,17.40,74043467
10-May-24,17.20,17.43,17.16,17.25,68720237
09-May-24,17.22,17.37,16.88,17.21,90258097
08-May-24,17.20,17.62,17.19,17.59,71797387
07-May-24,17.49,17.61,17.20,17.34,99050284
06-May-24,17.16,17.51,17.12,17.27,100539021
03-May-24,17.09,17.30,16.95,17.08,174280795
02-May-24,16.90,17.15,16.72,16.72,78127590
30-Apr-24,16.83,16.90,16.57,16.59,62250747
29-Apr-24,16.88,16.97,16.58,16.88,80535704
26-Apr-24,16.70,17.02,16.52,16.88,63303529
25-Apr-24,16.38,16.64,16.16,16.52,76019015
24-Apr-24,16.66,16.80,16.28,16.44,59220195
23-Apr-24,15.87,16.96,15.80,16.70,115929712
22-Apr-24,16.13,16.33,16.02,16.05,60417200
19-Apr-24,16.11,16.53,15.97,16.09,144181428
18-Apr-24,16.20,16.42,15.99,16.09,89170852
17-Apr-24,16.54,16.60,16.15,16.25,108057845
16-Apr-24,16.68,16.70,16.37,16.40,174408714
15-Apr-24,16.86,17.01,16.51,16.86,132406256
12-Apr-24,17.15,17.28,16.73,16.92,112882605
11-Apr-24,17.50,17.56,17.05,17.27,98918494
10-Apr-24,17.70,17.79,17.45,17.50,115005223
09-Apr-24,17.75,17.97,17.68,17.85,102033301
08-Apr-24,17.62,18.05,17.47,17.74,163373667
05-Apr-24,17.87,17.87,17.27,17.60,128124087
04-Apr-24,18.00,18.21,17.71,17.79,120712073
03-Apr-24,17.15,18.06,16.82,17.85,194915091
02-Apr-24,17.28,17.47,16.89,17.24,143418476
01-Apr-24,17.85,17.97,17.25,17.39,206335038
28-Mar-24,18.03,18.21,17.64,17.88,141543242
27-Mar-24,18.62,18.85,18.08,18.20,553261330
26-Mar-24,18.28,18.73,18.10,18.62,260612671
25-Mar-24,17.81,18.23,17.81,18.22,540439007
22-Mar-24,18.25,18.42,17.67,17.82,312801364
21-Mar-24,18.42,18.57,17.90,18.38,140061014
20-Mar-24,17.79,18.48,17.64,18.28,167301340
19-Mar-24,18.50,18.65,18.25,18.50,223098098
18-Mar-24,18.20,18.47,18.09,18.40,508382478
15-Mar-24,18.49,18.53,18.06,18.16,259068574
14-Mar-24,18.37,18.55,18.12,18.52,240028858
13-Mar-24,18.35,19.06,18.35,18.75,338285299
12-Mar-24,17.35,18.55,16.93,18.48,430930828
11-Mar-24,17.59,17.81,17.11,17.33,228918597
08-Mar-24,17.10,17.64,17.01,17.58,195949800
07-Mar-24,16.98,17.27,16.76,17.27,72146663
06-Mar-24,16.78,17.08,16.74,16.98,171267359
05-Mar-24,16.16,16.78,15.95,16.68,113812807
04-Mar-24,16.62,16.62,16.05,16.15,121493929
01-Mar-24,16.38,16.62,16.34,16.62,80118240
29-Feb-24,16.46,16.55,16.04,16.31,205815656
28-Feb-24,16.85,16.85,16.50,16.56,68339459
27-Feb-24,16.59,16.99,16.54,16.91,105655374
26-Feb-24,16.55,16.77,16.25,16.47,105210596
23-Feb-24,16.89,16.97,16.51,16.54,70888018
22-Feb-24,16.77,17.15,16.64,16.93,101962236
21-Feb-24,16.65,16.82,16.39,16.70,77986943
20-Feb-24,16.20,16.81,16.15,16.75,136920801
19-Feb-24,16.24,16.31,16.11,16.25,91692865
16-Feb-24,16.35,16.46,16.07,16.32,128060970
15-Feb-24,16.87,16.98,16.27,16.28,124607417
14-Feb-24,16.30,16.89,16.30,16.70,218152351
09-Feb-24,16.48,16.67,16.19,16.49,177890948
08-Feb-24,16.75,16.87,16.11,16.52,209455162
07-Feb-24,17.07,17.23,16.66,16.82,212837418
06-Feb-24,16.12,17.24,16.12,17.15,510507288
05-Feb-24,16.05,16.32,15.76,16.06,144557604
02-Feb-24,16.30,16.72,15.89,16.14,110045588
01-Feb-24,16.07,16.33,15.66,16.29,142899425
31-Jan-24,15.96,16.46,15.80,16.00,194322391
30-Jan-24,15.60,15.64,15.06,15.47,153802583
29-Jan-24,15.97,16.07,15.60,15.60,141479459
26-Jan-24,16.29,16.43,15.84,15.97,213231912
25-Jan-24,16.38,16.65,16.19,16.20,172739615
24-Jan-24,17.35,17.46,16.32,16.35,119403864
23-Jan-24,17.13,17.51,17.05,17.28,144136616
22-Jan-24,17.32,17.73,16.86,16.98,168285995
19-Jan-24,16.67,17.36,15.89,17.24,365087121
18-Jan-24,16.79,17.01,16.63,16.70,122175433
17-Jan-24,16.31,16.92,16.23,16.76,154990859
16-Jan-24,16.62,16.62,15.91,16.33,183018121
*exoneração de responsabilidade e termos de uso