Cotação atual, histórico e gráfico do papel: PFIN11
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 |
| 01/12/2023 | 0,10% | 0,07 | 70,52 | 70,96 | 70,06 | 71,19 | 1M | 141 |
| 30/11/2023 | 0,90% | 0,63 | 70,45 | 69,89 | 69,45 | 70,99 | 797K | 67 |
| 29/11/2023 | 1,79% | 1,23 | 69,82 | 68,51 | 68,51 | 69,82 | 1M | 4.854 |
| 28/11/2023 | 0,72% | 0,49 | 68,59 | 68,33 | 68,33 | 69,50 | 2M | 936 |
| 27/11/2023 | -0,07% | -0,05 | 68,10 | 68,50 | 68,03 | 68,50 | 1M | 2.345 |
| 24/11/2023 | -1,10% | -0,76 | 68,15 | 69,15 | 68,15 | 70,10 | 1M | 3.582 |
| 23/11/2023 | -0,85% | -0,59 | 68,91 | 69,74 | 68,82 | 70,15 | 755K | 633 |
| 22/11/2023 | -0,24% | -0,17 | 69,50 | 69,80 | 68,95 | 69,99 | 943K | 2.426 |
| 21/11/2023 | -0,39% | -0,27 | 69,67 | 69,93 | 69,61 | 70,41 | 395K | 708 |
| 20/11/2023 | -0,06% | -0,04 | 69,94 | 69,98 | 69,94 | 70,90 | 681K | 614 |
| 17/11/2023 | -1,67% | -1,19 | 69,98 | 71,16 | 69,93 | 71,17 | 663K | 1.257 |
|
|
| 16/11/2023 | 1,67% | 1,17 | 71,17 | 70,00 | 69,65 | 71,17 | 1M | 2.148 |
| 14/11/2023 | 0,40% | 0,28 | 70,00 | 69,99 | 69,26 | 70,27 | 954K | 1.523 |
| 13/11/2023 | 1,54% | 1,06 | 69,72 | 69,89 | 68,76 | 69,89 | 947K | 1.218 |
| 10/11/2023 | -0,20% | -0,14 | 68,66 | 68,63 | 68,12 | 69,88 | 1M | 2.948 |
| 09/11/2023 | 0,44% | 0,30 | 68,80 | 68,73 | 68,51 | 68,80 | 746K | 907 |
| 08/11/2023 | -0,44% | -0,30 | 68,50 | 68,90 | 68,50 | 68,90 | 425K | 802 |
| 07/11/2023 | 0,67% | 0,46 | 68,80 | 68,30 | 68,30 | 68,80 | 1M | 1.359 |
| 06/11/2023 | -0,67% | -0,46 | 68,34 | 68,03 | 68,03 | 68,78 | 354K | 640 |
| 03/11/2023 | 1,33% | 0,90 | 68,80 | 67,94 | 67,90 | 68,80 | 2M | 916 |
| 01/11/2023 | -1,02% | -0,70 | 67,90 | 68,00 | 67,50 | 68,89 | 2M | 1.018 |
| 31/10/2023 | -0,29% | -0,20 | 68,60 | 68,80 | 67,05 | 69,21 | 3M | 1.278 |
| 30/10/2023 | 0,07% | 0,05 | 68,80 | 68,72 | 68,31 | 69,00 | 2M | 934 |
| 27/10/2023 | -0,55% | -0,38 | 68,75 | 69,10 | 68,70 | 69,92 | 814K | 1.953 |
| 26/10/2023 | 0,01% | 0,01 | 69,13 | 69,39 | 68,65 | 69,72 | 752K | 1.453 |
| 25/10/2023 | -0,29% | -0,20 | 69,12 | 69,60 | 68,59 | 69,95 | 569K | 85 |
| 24/10/2023 | -0,97% | -0,68 | 69,32 | 70,16 | 69,03 | 70,18 | 888K | 182 |
| 23/10/2023 | 0,70% | 0,49 | 70,00 | 69,78 | 69,76 | 70,26 | 217K | 260 |
| 20/10/2023 | -0,13% | -0,09 | 69,51 | 69,62 | 69,51 | 70,53 | 262K | 248 |
| 19/10/2023 | -0,44% | -0,31 | 69,60 | 69,93 | 69,60 | 70,35 | 747K | 1.165 |
| 18/10/2023 | -0,75% | -0,53 | 69,91 | 70,16 | 69,90 | 70,16 | 287K | 43 |
| 17/10/2023 | 0,61% | 0,43 | 70,44 | 70,01 | 70,00 | 70,44 | 183K | 231 |
| 16/10/2023 | 0,16% | 0,11 | 70,01 | 69,90 | 69,90 | 70,78 | 488K | 233 |
| 13/10/2023 | -0,14% | -0,10 | 69,90 | 69,86 | 69,79 | 70,55 | 642K | 3.284 |
| 11/10/2023 | -0,07% | -0,05 | 70,00 | 70,33 | 70,00 | 70,74 | 792K | 1.250 |
| 10/10/2023 | -0,03% | -0,02 | 70,05 | 70,35 | 70,01 | 70,77 | 355K | 126 |
| 09/10/2023 | 0,09% | 0,06 | 70,07 | 70,29 | 70,07 | 70,57 | 414K | 357 |
| 06/10/2023 | 0,00% | 0,00 | 70,01 | 70,30 | 70,01 | 70,64 | 843K | 1.428 |
| 05/10/2023 | 0,01% | 0,01 | 70,01 | 69,72 | 69,58 | 70,82 | 596K | 1.523 |
| 04/10/2023 | 0,43% | 0,30 | 70,00 | 69,71 | 69,56 | 70,00 | 2M | 3.310 |
| 03/10/2023 | -1,62% | -1,15 | 69,70 | 70,87 | 69,55 | 71,14 | 1M | 997 |
| 02/10/2023 | 0,60% | 0,42 | 70,85 | 70,80 | 70,80 | 71,25 | 575K | 1.179 |
| 29/09/2023 | -0,45% | -0,32 | 70,43 | 70,60 | 70,43 | 71,07 | 125K | 45 |
| 28/09/2023 | -0,06% | -0,04 | 70,75 | 70,60 | 70,40 | 70,91 | 648K | 84 |
| 27/09/2023 | -0,01% | -0,01 | 70,79 | 70,90 | 70,50 | 70,90 | 585K | 602 |
| 26/09/2023 | -0,48% | -0,34 | 70,80 | 71,14 | 70,80 | 71,32 | 606K | 508 |
| 25/09/2023 | -0,21% | -0,15 | 71,14 | 71,25 | 71,00 | 71,29 | 373K | 114 |
| 22/09/2023 | -0,04% | -0,03 | 71,29 | 71,03 | 71,00 | 71,29 | 442K | 1.564 |
| 21/09/2023 | 0,52% | 0,37 | 71,32 | 70,71 | 70,65 | 71,40 | 4M | 1.531 |
| 20/09/2023 | 0,16% | 0,11 | 70,95 | 70,78 | 70,65 | 71,50 | 1M | 216 |
| 19/09/2023 | -0,01% | -0,01 | 70,84 | 70,85 | 70,80 | 70,85 | 460K | 573 |
| 18/09/2023 | 0,35% | 0,25 | 70,85 | 70,94 | 70,65 | 71,00 | 1M | 79 |
| 15/09/2023 | -0,14% | -0,10 | 70,60 | 70,55 | 70,55 | 71,00 | 396K | 98 |
| 14/09/2023 | -0,72% | -0,51 | 70,70 | 71,21 | 70,58 | 71,21 | 655K | 2.047 |
| 13/09/2023 | 0,47% | 0,33 | 71,21 | 70,55 | 70,55 | 71,24 | 1M | 2.073 |
| 12/09/2023 | 0,68% | 0,48 | 70,88 | 70,40 | 70,40 | 70,90 | 622K | 1.124 |
| 11/09/2023 | 0,56% | 0,39 | 70,40 | 70,48 | 70,28 | 70,94 | 857K | 1.159 |
| 08/09/2023 | -0,14% | -0,10 | 70,01 | 70,23 | 70,00 | 70,50 | 831K | 814 |
| 06/09/2023 | 0,14% | 0,10 | 70,11 | 70,36 | 69,51 | 70,45 | 1M | 571 |
| 05/09/2023 | -0,19% | -0,13 | 70,01 | 71,00 | 70,01 | 71,00 | 1M | 937 |
| 04/09/2023 | -0,61% | -0,43 | 70,14 | 70,58 | 70,01 | 71,29 | 1M | 884 |
| 01/09/2023 | -0,48% | -0,34 | 70,57 | 70,91 | 70,57 | 71,39 | 695K | 1.034 |
| 31/08/2023 | -0,13% | -0,09 | 70,91 | 71,01 | 70,58 | 71,45 | 1M | 1.278 |
| 30/08/2023 | -0,48% | -0,34 | 71,00 | 71,00 | 70,57 | 71,31 | 671K | 680 |
| 29/08/2023 | 1,34% | 0,94 | 71,34 | 70,79 | 70,44 | 71,53 | 2M | 1.791 |
| 28/08/2023 | 0,14% | 0,10 | 70,40 | 71,44 | 70,40 | 71,44 | 654K | 1.184 |
| 25/08/2023 | -1,26% | -0,90 | 70,30 | 71,66 | 70,15 | 71,66 | 1M | 435 |
| 24/08/2023 | -0,60% | -0,43 | 71,20 | 71,69 | 70,68 | 71,69 | 984K | 1.452 |
| 23/08/2023 | 2,11% | 1,48 | 71,63 | 70,50 | 69,80 | 71,69 | 2M | 3.339 |
| 22/08/2023 | -0,07% | -0,05 | 70,15 | 70,67 | 69,46 | 70,67 | 3M | 2.904 |
| 21/08/2023 | -0,37% | -0,26 | 70,20 | 70,74 | 70,10 | 70,75 | 775K | 249 |
| 18/08/2023 | 0,09% | 0,06 | 70,46 | 70,40 | 70,40 | 71,37 | 944K | 945 |
| 17/08/2023 | -0,52% | -0,37 | 70,40 | 70,78 | 70,22 | 71,49 | 1M | 1.763 |
| 16/08/2023 | -0,31% | -0,22 | 70,77 | 70,99 | 70,55 | 71,38 | 686K | 1.945 |
| 15/08/2023 | -0,36% | -0,26 | 70,99 | 71,26 | 70,01 | 71,67 | 2M | 4.858 |
| 14/08/2023 | -0,07% | -0,05 | 71,25 | 71,30 | 71,25 | 72,27 | 2M | 4.355 |
| 11/08/2023 | 0,62% | 0,44 | 71,30 | 71,30 | 70,84 | 71,30 | 662K | 2.356 |
| 10/08/2023 | 0,08% | 0,06 | 70,86 | 70,85 | 70,85 | 71,30 | 1M | 4.442 |
| 09/08/2023 | 1,10% | 0,77 | 70,80 | 71,17 | 69,93 | 71,18 | 2M | 1.872 |
| 08/08/2023 | -0,34% | -0,24 | 70,03 | 70,04 | 69,51 | 71,25 | 1M | 645 |
| 07/08/2023 | -0,41% | -0,29 | 70,27 | 70,50 | 69,80 | 70,83 | 942K | 831 |
| 04/08/2023 | 1,23% | 0,86 | 70,56 | 70,30 | 69,37 | 70,89 | 339K | 89 |
| 03/08/2023 | -0,43% | -0,30 | 69,70 | 69,30 | 69,30 | 70,69 | 966K | 2.041 |
| 02/08/2023 | 1,17% | 0,81 | 70,00 | 69,31 | 69,31 | 70,82 | 792K | 1.370 |
| 01/08/2023 | -1,16% | -0,81 | 69,19 | 69,90 | 69,18 | 70,97 | 1M | 3.483 |
| 31/07/2023 | -0,17% | -0,12 | 70,00 | 71,00 | 69,90 | 71,00 | 996K | 1.743 |
| 28/07/2023 | 0,17% | 0,12 | 70,12 | 70,35 | 69,90 | 70,99 | 1M | 1.223 |
| 27/07/2023 | 0,06% | 0,04 | 70,00 | 69,25 | 69,15 | 70,28 | 1M | 1.340 |
| 26/07/2023 | -0,17% | -0,12 | 69,96 | 70,00 | 69,81 | 70,99 | 2M | 3.643 |
| 25/07/2023 | 1,26% | 0,87 | 70,08 | 69,34 | 69,33 | 71,00 | 1M | 1.811 |
| 24/07/2023 | -1,13% | -0,79 | 69,21 | 70,35 | 69,15 | 71,19 | 4M | 14.591 |
| 21/07/2023 | -0,01% | -0,01 | 70,00 | 71,49 | 69,28 | 71,49 | 2M | 1.822 |
| 20/07/2023 | -1,67% | -1,19 | 70,01 | 71,50 | 70,01 | 72,20 | 3M | 8.181 |
| 19/07/2023 | -0,49% | -0,35 | 71,20 | 72,48 | 70,33 | 73,40 | 2M | 2.546 |
| 18/07/2023 | -0,21% | -0,15 | 71,55 | 72,00 | 71,52 | 72,89 | 2M | 4.162 |
| 17/07/2023 | 0,14% | 0,10 | 71,70 | 71,90 | 70,08 | 73,59 | 4M | 4.017 |
| 14/07/2023 | 2,42% | 1,69 | 71,60 | 70,26 | 70,00 | 72,93 | 3M | 2.169 |
| 13/07/2023 | -2,22% | -1,59 | 69,91 | 72,08 | 68,90 | 73,36 | 4M | 2.158 |
| 12/07/2023 | 1,72% | 1,21 | 71,50 | 70,21 | 70,21 | 71,75 | 366K | 773 |
| 11/07/2023 | 0,27% | 0,19 | 70,29 | 71,80 | 70,00 | 71,80 | 347K | 438 |
| 10/07/2023 | 0,14% | 0,10 | 70,10 | 70,00 | 69,31 | 71,80 | 1M | 306 |
| 07/07/2023 | 0,00% | 0,00 | 70,00 | 69,72 | 68,91 | 71,03 | 889K | 1.024 |
| 06/07/2023 | -1,07% | -0,76 | 70,00 | 69,90 | 69,20 | 70,57 | 625K | 782 |
| 05/07/2023 | 1,40% | 0,98 | 70,76 | 69,85 | 68,67 | 70,79 | 2M | 280 |
| 04/07/2023 | 1,87% | 1,28 | 69,78 | 68,84 | 68,59 | 70,58 | 237K | 84 |
| 03/07/2023 | -0,72% | -0,50 | 68,50 | 69,00 | 68,39 | 70,63 | 2M | 1.208 |
| 30/06/2023 | -1,17% | -0,82 | 69,00 | 69,00 | 68,32 | 69,76 | 702K | 1.930 |
| 29/06/2023 | 2,15% | 1,47 | 69,82 | 68,19 | 68,19 | 69,87 | 905K | 269 |
| 28/06/2023 | -0,94% | -0,65 | 68,35 | 69,34 | 68,04 | 69,99 | 2M | 11.802 |
| 27/06/2023 | 1,17% | 0,80 | 69,00 | 68,25 | 68,03 | 69,95 | 1M | 2.647 |
| 26/06/2023 | -0,47% | -0,32 | 68,20 | 68,86 | 68,03 | 68,98 | 375K | 2.554 |
| 23/06/2023 | 0,76% | 0,52 | 68,52 | 67,67 | 67,12 | 68,96 | 2M | 12.847 |
| 22/06/2023 | -0,58% | -0,40 | 68,00 | 68,10 | 67,61 | 68,73 | 1M | 3.557 |
| 21/06/2023 | 0,15% | 0,10 | 68,40 | 68,18 | 68,01 | 68,90 | 1M | 3.321 |
| 20/06/2023 | -1,70% | -1,18 | 68,30 | 69,47 | 68,14 | 69,48 | 1M | 2.420 |
| 19/06/2023 | 2,66% | 1,80 | 69,48 | 68,00 | 67,59 | 69,48 | 5M | 6.156 |
| 16/06/2023 | -0,40% | -0,27 | 67,68 | 68,28 | 67,68 | 69,42 | 723K | 3.763 |
| 15/06/2023 | 0,34% | 0,23 | 67,95 | 67,52 | 67,52 | 68,95 | 1M | 3.786 |
| 14/06/2023 | -0,41% | -0,28 | 67,72 | 68,00 | 67,52 | 68,98 | 2M | 5.011 |
| 13/06/2023 | -0,66% | -0,45 | 68,00 | 68,80 | 68,00 | 69,90 | 3M | 4.063 |
| 12/06/2023 | -1,11% | -0,77 | 68,45 | 69,50 | 68,13 | 69,50 | 497K | 2.797 |
| 09/06/2023 | 0,83% | 0,57 | 69,22 | 69,04 | 68,43 | 71,00 | 1M | 4.621 |
| 07/06/2023 | -0,98% | -0,68 | 68,65 | 71,00 | 68,53 | 71,00 | 2M | 6.882 |
| 06/06/2023 | -3,82% | -2,75 | 69,33 | 70,50 | 67,68 | 71,50 | 4M | 4.694 |
| 05/06/2023 | 6,23% | 4,23 | 72,08 | 69,74 | 66,92 | 72,25 | 1M | 1.148 |
| 02/06/2023 | 1,04% | 0,70 | 67,85 | 67,50 | 66,82 | 69,65 | 986K | 2.544 |
| 01/06/2023 | -1,32% | -0,90 | 67,15 | 68,26 | 66,90 | 69,95 | 2M | 9.227 |
| 31/05/2023 | -0,60% | -0,41 | 68,05 | 68,26 | 68,05 | 69,66 | 506K | 342 |
| 30/05/2023 | 0,29% | 0,20 | 68,46 | 68,50 | 68,05 | 69,46 | 2M | 2.559 |
| 29/05/2023 | -2,90% | -2,04 | 68,26 | 70,19 | 68,01 | 70,19 | 2M | 3.365 |
| 26/05/2023 | 0,64% | 0,45 | 70,30 | 69,51 | 68,25 | 70,87 | 3M | 1.986 |
| 25/05/2023 | 2,57% | 1,75 | 69,85 | 68,44 | 68,12 | 70,30 | 3M | 3.441 |
| 24/05/2023 | -3,35% | -2,36 | 68,10 | 69,90 | 67,00 | 71,80 | 3M | 5.017 |
| 23/05/2023 | - | - | 70,46 | 66,01 | 66,01 | 72,00 | 4M | 6.647 |
Date,Open,High,Low,Close,Volume
01-Dec-23,70.96,71.19,70.06,70.52,1288256
30-Nov-23,69.89,70.99,69.45,70.45,797409
29-Nov-23,68.51,69.82,68.51,69.82,1145186
28-Nov-23,68.33,69.50,68.33,68.59,2106913
27-Nov-23,68.50,68.50,68.03,68.10,1054566
24-Nov-23,69.15,70.10,68.15,68.15,1406830
23-Nov-23,69.74,70.15,68.82,68.91,755129
22-Nov-23,69.80,69.99,68.95,69.50,942769
21-Nov-23,69.93,70.41,69.61,69.67,394995
20-Nov-23,69.98,70.90,69.94,69.94,681486
17-Nov-23,71.16,71.17,69.93,69.98,662939
16-Nov-23,70.00,71.17,69.65,71.17,1383909
14-Nov-23,69.99,70.27,69.26,70.00,953830
13-Nov-23,69.89,69.89,68.76,69.72,946893
10-Nov-23,68.63,69.88,68.12,68.66,1446743
09-Nov-23,68.73,68.80,68.51,68.80,745872
08-Nov-23,68.90,68.90,68.50,68.50,424998
07-Nov-23,68.30,68.80,68.30,68.80,1289601
06-Nov-23,68.03,68.78,68.03,68.34,354150
03-Nov-23,67.94,68.80,67.90,68.80,2005244
01-Nov-23,68.00,68.89,67.50,67.90,2474734
31-Oct-23,68.80,69.21,67.05,68.60,2860096
30-Oct-23,68.72,69.00,68.31,68.80,1735439
27-Oct-23,69.10,69.92,68.70,68.75,813690
26-Oct-23,69.39,69.72,68.65,69.13,752181
25-Oct-23,69.60,69.95,68.59,69.12,569311
24-Oct-23,70.16,70.18,69.03,69.32,888190
23-Oct-23,69.78,70.26,69.76,70.00,217085
20-Oct-23,69.62,70.53,69.51,69.51,261910
19-Oct-23,69.93,70.35,69.60,69.60,746580
18-Oct-23,70.16,70.16,69.90,69.91,286813
17-Oct-23,70.01,70.44,70.00,70.44,182788
16-Oct-23,69.90,70.78,69.90,70.01,488490
13-Oct-23,69.86,70.55,69.79,69.90,642458
11-Oct-23,70.33,70.74,70.00,70.00,791745
10-Oct-23,70.35,70.77,70.01,70.05,354889
09-Oct-23,70.29,70.57,70.07,70.07,414074
06-Oct-23,70.30,70.64,70.01,70.01,843205
05-Oct-23,69.72,70.82,69.58,70.01,596300
04-Oct-23,69.71,70.00,69.56,70.00,1731028
03-Oct-23,70.87,71.14,69.55,69.70,1098863
02-Oct-23,70.80,71.25,70.80,70.85,575001
29-Sep-23,70.60,71.07,70.43,70.43,124615
28-Sep-23,70.60,70.91,70.40,70.75,647654
27-Sep-23,70.90,70.90,70.50,70.79,584830
26-Sep-23,71.14,71.32,70.80,70.80,606375
25-Sep-23,71.25,71.29,71.00,71.14,373274
22-Sep-23,71.03,71.29,71.00,71.29,441826
21-Sep-23,70.71,71.40,70.65,71.32,3941325
20-Sep-23,70.78,71.50,70.65,70.95,1244424
19-Sep-23,70.85,70.85,70.80,70.84,459747
18-Sep-23,70.94,71.00,70.65,70.85,1177928
15-Sep-23,70.55,71.00,70.55,70.60,396041
14-Sep-23,71.21,71.21,70.58,70.70,655466
13-Sep-23,70.55,71.24,70.55,71.21,1047944
12-Sep-23,70.40,70.90,70.40,70.88,621862
11-Sep-23,70.48,70.94,70.28,70.40,857036
08-Sep-23,70.23,70.50,70.00,70.01,830534
06-Sep-23,70.36,70.45,69.51,70.11,1228720
05-Sep-23,71.00,71.00,70.01,70.01,1043536
04-Sep-23,70.58,71.29,70.01,70.14,1294902
01-Sep-23,70.91,71.39,70.57,70.57,695109
31-Aug-23,71.01,71.45,70.58,70.91,1073465
30-Aug-23,71.00,71.31,70.57,71.00,670812
29-Aug-23,70.79,71.53,70.44,71.34,1517273
28-Aug-23,71.44,71.44,70.40,70.40,653727
25-Aug-23,71.66,71.66,70.15,70.30,1460133
24-Aug-23,71.69,71.69,70.68,71.20,984255
23-Aug-23,70.50,71.69,69.80,71.63,1577890
22-Aug-23,70.67,70.67,69.46,70.15,3427875
21-Aug-23,70.74,70.75,70.10,70.20,775311
18-Aug-23,70.40,71.37,70.40,70.46,944239
17-Aug-23,70.78,71.49,70.22,70.40,1104713
16-Aug-23,70.99,71.38,70.55,70.77,685672
15-Aug-23,71.26,71.67,70.01,70.99,2071448
14-Aug-23,71.30,72.27,71.25,71.25,1795018
11-Aug-23,71.30,71.30,70.84,71.30,662007
10-Aug-23,70.85,71.30,70.85,70.86,1305169
09-Aug-23,71.17,71.18,69.93,70.80,1579511
08-Aug-23,70.04,71.25,69.51,70.03,1258419
07-Aug-23,70.50,70.83,69.80,70.27,941760
04-Aug-23,70.30,70.89,69.37,70.56,338982
03-Aug-23,69.30,70.69,69.30,69.70,966171
02-Aug-23,69.31,70.82,69.31,70.00,792006
01-Aug-23,69.90,70.97,69.18,69.19,1343260
31-Jul-23,71.00,71.00,69.90,70.00,995694
28-Jul-23,70.35,70.99,69.90,70.12,1049588
27-Jul-23,69.25,70.28,69.15,70.00,1169627
26-Jul-23,70.00,70.99,69.81,69.96,2127821
25-Jul-23,69.34,71.00,69.33,70.08,1378660
24-Jul-23,70.35,71.19,69.15,69.21,4483600
21-Jul-23,71.49,71.49,69.28,70.00,1532973
20-Jul-23,71.50,72.20,70.01,70.01,2803481
19-Jul-23,72.48,73.40,70.33,71.20,1594827
18-Jul-23,72.00,72.89,71.52,71.55,1582465
17-Jul-23,71.90,73.59,70.08,71.70,3614909
14-Jul-23,70.26,72.93,70.00,71.60,3248390
13-Jul-23,72.08,73.36,68.90,69.91,3542948
12-Jul-23,70.21,71.75,70.21,71.50,365958
11-Jul-23,71.80,71.80,70.00,70.29,346514
10-Jul-23,70.00,71.80,69.31,70.10,1267033
07-Jul-23,69.72,71.03,68.91,70.00,889003
06-Jul-23,69.90,70.57,69.20,70.00,624942
05-Jul-23,69.85,70.79,68.67,70.76,1626226
04-Jul-23,68.84,70.58,68.59,69.78,237169
03-Jul-23,69.00,70.63,68.39,68.50,2222006
30-Jun-23,69.00,69.76,68.32,69.00,702323
29-Jun-23,68.19,69.87,68.19,69.82,905040
28-Jun-23,69.34,69.99,68.04,68.35,1996844
27-Jun-23,68.25,69.95,68.03,69.00,1093931
26-Jun-23,68.86,68.98,68.03,68.20,374973
23-Jun-23,67.67,68.96,67.12,68.52,2203656
22-Jun-23,68.10,68.73,67.61,68.00,1293345
21-Jun-23,68.18,68.90,68.01,68.40,1159513
20-Jun-23,69.47,69.48,68.14,68.30,1162613
19-Jun-23,68.00,69.48,67.59,69.48,5235477
16-Jun-23,68.28,69.42,67.68,67.68,723123
15-Jun-23,67.52,68.95,67.52,67.95,1094990
14-Jun-23,68.00,68.98,67.52,67.72,2102883
13-Jun-23,68.80,69.90,68.00,68.00,2520423
12-Jun-23,69.50,69.50,68.13,68.45,497389
09-Jun-23,69.04,71.00,68.43,69.22,1085826
07-Jun-23,71.00,71.00,68.53,68.65,1834092
06-Jun-23,70.50,71.50,67.68,69.33,3849441
05-Jun-23,69.74,72.25,66.92,72.08,1226595
02-Jun-23,67.50,69.65,66.82,67.85,986368
01-Jun-23,68.26,69.95,66.90,67.15,1729379
31-May-23,68.26,69.66,68.05,68.05,506275
30-May-23,68.50,69.46,68.05,68.46,2338800
29-May-23,70.19,70.19,68.01,68.26,1545249
26-May-23,69.51,70.87,68.25,70.30,2562347
25-May-23,68.44,70.30,68.12,69.85,2641707
24-May-23,69.90,71.80,67.00,68.10,2777140
23-May-23,66.01,72.00,66.01,70.46,3959553
*exoneração de responsabilidade e termos de uso