Cotação atual, histórico e gráfico do papel: PSSA3
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 |
| 04/07/2022 | -1,00% | -0,18 | 17,83 | 18,03 | 17,70 | 18,18 | 13M | 3.447 |
| 01/07/2022 | 1,41% | 0,25 | 18,01 | 17,75 | 17,62 | 18,09 | 28M | 10.459 |
| 30/06/2022 | -2,20% | -0,40 | 17,76 | 18,06 | 17,60 | 18,09 | 57M | 12.547 |
| 29/06/2022 | -0,55% | -0,10 | 18,16 | 18,31 | 18,01 | 18,35 | 20M | 5.851 |
| 28/06/2022 | -0,54% | -0,10 | 18,26 | 18,50 | 18,06 | 18,60 | 26M | 5.714 |
| 27/06/2022 | 0,22% | 0,04 | 18,36 | 18,50 | 18,27 | 18,57 | 18M | 5.606 |
| 24/06/2022 | -1,87% | -0,35 | 18,32 | 18,82 | 18,32 | 18,87 | 20M | 4.808 |
| 23/06/2022 | -0,74% | -0,14 | 18,67 | 18,81 | 18,56 | 19,08 | 17M | 4.086 |
| 22/06/2022 | -1,26% | -0,24 | 18,81 | 18,91 | 18,73 | 19,22 | 27M | 7.341 |
| 21/06/2022 | 2,75% | 0,51 | 19,05 | 18,61 | 18,51 | 19,43 | 39M | 7.891 |
| 20/06/2022 | 0,11% | 0,02 | 18,54 | 18,67 | 18,31 | 18,85 | 20M | 4.826 |
|
|
| 17/06/2022 | -1,17% | -0,22 | 18,52 | 18,68 | 18,21 | 18,68 | 35M | 8.538 |
| 15/06/2022 | 1,19% | 0,22 | 18,74 | 18,72 | 18,57 | 18,98 | 16M | 3.672 |
| 14/06/2022 | -0,96% | -0,18 | 18,52 | 18,81 | 18,50 | 18,81 | 23M | 5.414 |
| 13/06/2022 | -0,16% | -0,03 | 18,70 | 18,69 | 18,48 | 18,95 | 26M | 5.921 |
| 10/06/2022 | -2,24% | -0,43 | 18,73 | 19,01 | 18,72 | 19,08 | 20M | 4.934 |
| 09/06/2022 | 0,42% | 0,08 | 19,16 | 19,08 | 18,86 | 19,45 | 19M | 4.352 |
| 08/06/2022 | -1,24% | -0,24 | 19,08 | 19,25 | 18,90 | 19,36 | 21M | 6.668 |
| 07/06/2022 | -1,23% | -0,24 | 19,32 | 19,39 | 19,18 | 19,61 | 13M | 3.923 |
| 06/06/2022 | -2,49% | -0,50 | 19,56 | 20,12 | 19,36 | 20,22 | 37M | 9.453 |
| 03/06/2022 | -2,90% | -0,60 | 20,06 | 20,52 | 19,96 | 20,61 | 30M | 5.551 |
| 02/06/2022 | -2,04% | -0,43 | 20,66 | 21,30 | 20,51 | 21,36 | 23M | 5.216 |
| 01/06/2022 | 1,69% | 0,35 | 21,09 | 20,75 | 20,39 | 21,23 | 45M | 10.940 |
| 31/05/2022 | 0,44% | 0,09 | 20,74 | 20,65 | 20,54 | 21,09 | 19M | 3.213 |
| 30/05/2022 | 0,44% | 0,09 | 20,65 | 20,64 | 20,57 | 20,85 | 10M | 2.770 |
| 27/05/2022 | 0,10% | 0,02 | 20,56 | 20,57 | 20,46 | 20,88 | 17M | 4.494 |
| 26/05/2022 | 1,28% | 0,26 | 20,54 | 20,27 | 20,25 | 20,69 | 24M | 5.427 |
| 25/05/2022 | -0,25% | -0,05 | 20,28 | 20,44 | 20,01 | 20,45 | 27M | 6.167 |
| 24/05/2022 | -0,25% | -0,05 | 20,33 | 20,19 | 20,06 | 20,52 | 28M | 7.344 |
| 23/05/2022 | 0,99% | 0,20 | 20,38 | 20,28 | 20,11 | 20,47 | 23M | 5.941 |
| 20/05/2022 | 1,36% | 0,27 | 20,18 | 19,99 | 19,81 | 20,18 | 41M | 11.702 |
| 19/05/2022 | -2,88% | -0,59 | 19,91 | 20,51 | 19,76 | 20,63 | 52M | 7.873 |
| 18/05/2022 | -0,87% | -0,18 | 20,50 | 20,67 | 20,38 | 20,88 | 36M | 6.238 |
| 17/05/2022 | 2,63% | 0,53 | 20,68 | 20,30 | 20,21 | 20,95 | 25M | 6.212 |
| 16/05/2022 | 1,66% | 0,33 | 20,15 | 19,87 | 19,55 | 20,15 | 25M | 4.774 |
| 13/05/2022 | 3,23% | 0,62 | 19,82 | 19,25 | 19,11 | 20,03 | 45M | 7.798 |
| 12/05/2022 | 5,90% | 1,07 | 19,20 | 18,10 | 18,04 | 19,24 | 41M | 9.532 |
| 11/05/2022 | -4,07% | -0,77 | 18,13 | 18,94 | 18,09 | 18,96 | 44M | 11.443 |
| 10/05/2022 | -2,17% | -0,42 | 18,90 | 19,48 | 18,74 | 19,61 | 37M | 8.427 |
| 09/05/2022 | -3,30% | -0,66 | 19,32 | 19,67 | 19,01 | 19,74 | 75M | 13.590 |
| 06/05/2022 | -0,75% | -0,15 | 19,98 | 20,07 | 19,90 | 20,35 | 19M | 4.759 |
| 05/05/2022 | -1,42% | -0,29 | 20,13 | 20,29 | 19,78 | 20,29 | 40M | 10.581 |
| 04/05/2022 | 1,90% | 0,38 | 20,42 | 19,95 | 19,85 | 20,45 | 36M | 9.962 |
| 03/05/2022 | -0,64% | -0,13 | 20,04 | 20,13 | 20,04 | 20,31 | 24M | 6.149 |
| 02/05/2022 | -0,88% | -0,18 | 20,17 | 20,28 | 19,88 | 20,56 | 43M | 9.483 |
| 29/04/2022 | -1,17% | -0,24 | 20,35 | 20,72 | 20,28 | 20,87 | 66M | 11.199 |
| 28/04/2022 | 1,58% | 0,32 | 20,59 | 20,33 | 20,19 | 20,69 | 26M | 6.443 |
| 27/04/2022 | -1,36% | -0,28 | 20,27 | 20,82 | 20,11 | 20,85 | 30M | 7.636 |
| 26/04/2022 | -1,25% | -0,26 | 20,55 | 20,81 | 20,39 | 21,09 | 26M | 6.539 |
| 25/04/2022 | 0,14% | 0,03 | 20,81 | 20,65 | 20,41 | 20,94 | 34M | 8.707 |
| 22/04/2022 | -1,42% | -0,30 | 20,78 | 20,95 | 20,73 | 21,37 | 27M | 6.214 |
| 20/04/2022 | 0,00% | 0,00 | 21,08 | 21,08 | 20,86 | 21,32 | 25M | 6.405 |
| 19/04/2022 | -0,24% | -0,05 | 21,08 | 21,18 | 20,96 | 21,37 | 27M | 6.088 |
| 18/04/2022 | 1,49% | 0,31 | 21,13 | 20,82 | 20,82 | 21,28 | 33M | 8.610 |
| 14/04/2022 | -0,24% | -0,05 | 20,82 | 20,76 | 20,35 | 21,15 | 28M | 7.621 |
| 13/04/2022 | -2,57% | -0,55 | 20,87 | 21,63 | 20,83 | 21,79 | 52M | 11.632 |
| 12/04/2022 | -0,88% | -0,19 | 21,42 | 21,65 | 21,42 | 21,98 | 61M | 13.661 |
| 11/04/2022 | 1,41% | 0,30 | 21,61 | 21,33 | 21,19 | 22,04 | 73M | 17.681 |
| 08/04/2022 | 3,25% | 0,67 | 21,31 | 20,58 | 20,52 | 21,46 | 36M | 6.369 |
| 07/04/2022 | 0,83% | 0,17 | 20,64 | 20,51 | 20,42 | 20,83 | 55M | 6.231 |
| 06/04/2022 | -0,73% | -0,15 | 20,47 | 20,60 | 20,20 | 20,65 | 23M | 6.572 |
| 05/04/2022 | -1,06% | -0,22 | 20,62 | 20,84 | 20,41 | 20,88 | 46M | 13.092 |
| 04/04/2022 | -0,33% | -0,07 | 20,84 | 21,00 | 20,62 | 21,18 | 39M | 8.741 |
| 01/04/2022 | -0,95% | -0,20 | 20,91 | 20,98 | 20,20 | 21,04 | 69M | 16.025 |
| 31/03/2022 | -0,57% | -0,12 | 21,11 | 21,18 | 21,07 | 21,50 | 39M | 7.377 |
| 30/03/2022 | -0,14% | -0,03 | 21,23 | 21,34 | 21,02 | 21,50 | 28M | 6.110 |
| 29/03/2022 | 2,02% | 0,42 | 21,26 | 20,95 | 20,77 | 21,45 | 49M | 8.042 |
| 28/03/2022 | -0,10% | -0,02 | 20,84 | 21,05 | 20,58 | 21,16 | 33M | 6.779 |
| 25/03/2022 | 2,66% | 0,54 | 20,86 | 20,35 | 20,25 | 21,16 | 34M | 7.199 |
| 24/03/2022 | 0,44% | 0,09 | 20,32 | 20,23 | 20,07 | 20,43 | 45M | 9.421 |
| 23/03/2022 | -1,03% | -0,21 | 20,23 | 20,51 | 20,05 | 20,75 | 36M | 5.895 |
| 22/03/2022 | 1,74% | 0,35 | 20,44 | 20,16 | 20,16 | 20,84 | 31M | 5.520 |
| 21/03/2022 | 0,45% | 0,09 | 20,09 | 20,05 | 19,86 | 20,70 | 56M | 7.484 |
| 18/03/2022 | 1,78% | 0,35 | 20,00 | 19,65 | 19,46 | 20,00 | 59M | 11.787 |
| 17/03/2022 | 0,36% | 0,07 | 19,65 | 19,59 | 19,53 | 19,74 | 25M | 6.595 |
| 16/03/2022 | 0,93% | 0,18 | 19,58 | 19,48 | 19,32 | 19,73 | 16M | 3.777 |
| 15/03/2022 | 0,83% | 0,16 | 19,40 | 19,24 | 19,11 | 19,58 | 32M | 7.141 |
| 14/03/2022 | -0,88% | -0,17 | 19,24 | 19,45 | 19,24 | 19,83 | 23M | 4.976 |
| 11/03/2022 | -0,15% | -0,03 | 19,41 | 19,49 | 19,26 | 19,75 | 32M | 6.262 |
| 10/03/2022 | -5,03% | -1,03 | 19,44 | 20,34 | 19,36 | 20,34 | 70M | 9.422 |
| 09/03/2022 | 4,28% | 0,84 | 20,47 | 19,82 | 19,65 | 20,49 | 39M | 7.624 |
| 08/03/2022 | 0,62% | 0,12 | 19,63 | 19,69 | 19,37 | 20,02 | 45M | 8.323 |
| 07/03/2022 | -6,11% | -1,27 | 19,51 | 20,73 | 19,50 | 20,73 | 55M | 10.367 |
| 04/03/2022 | -2,03% | -0,43 | 20,78 | 21,28 | 20,61 | 21,28 | 52M | 9.168 |
| 03/03/2022 | 1,34% | 0,28 | 21,21 | 20,92 | 20,77 | 21,38 | 26M | 5.984 |
| 02/03/2022 | -0,24% | -0,05 | 20,93 | 20,98 | 20,67 | 21,08 | 26M | 6.729 |
| 25/02/2022 | 0,62% | 0,13 | 20,98 | 20,91 | 20,77 | 21,20 | 32M | 6.754 |
| 24/02/2022 | -0,86% | -0,18 | 20,85 | 20,57 | 20,22 | 21,03 | 41M | 9.563 |
| 23/02/2022 | -0,33% | -0,07 | 21,03 | 21,25 | 21,01 | 21,36 | 23M | 6.002 |
| 22/02/2022 | -0,33% | -0,07 | 21,10 | 21,19 | 21,03 | 21,48 | 30M | 6.747 |
| 21/02/2022 | -1,67% | -0,36 | 21,17 | 21,54 | 21,17 | 21,69 | 26M | 5.615 |
| 18/02/2022 | -0,42% | -0,09 | 21,53 | 21,70 | 21,45 | 21,88 | 21M | 4.643 |
| 17/02/2022 | -0,23% | -0,05 | 21,62 | 21,68 | 21,39 | 21,98 | 79M | 9.892 |
| 16/02/2022 | 2,46% | 0,52 | 21,67 | 21,21 | 21,17 | 21,92 | 66M | 12.742 |
| 15/02/2022 | -0,66% | -0,14 | 21,15 | 21,54 | 20,96 | 21,54 | 66M | 10.167 |
| 14/02/2022 | 0,05% | 0,01 | 21,29 | 21,27 | 21,09 | 21,50 | 49M | 9.972 |
| 11/02/2022 | 0,81% | 0,17 | 21,28 | 21,17 | 20,94 | 21,52 | 79M | 11.838 |
| 10/02/2022 | -0,98% | -0,21 | 21,11 | 21,37 | 20,93 | 21,55 | 78M | 11.942 |
| 09/02/2022 | 3,80% | 0,78 | 21,32 | 20,55 | 20,55 | 21,32 | 89M | 17.985 |
| 08/02/2022 | 3,58% | 0,71 | 20,54 | 19,65 | 19,44 | 20,67 | 83M | 14.613 |
| 07/02/2022 | 3,39% | 0,65 | 19,83 | 19,37 | 19,19 | 19,98 | 50M | 11.753 |
| 04/02/2022 | -3,03% | -0,60 | 19,18 | 19,79 | 19,06 | 19,79 | 45M | 9.071 |
| 03/02/2022 | -0,25% | -0,05 | 19,78 | 19,85 | 19,65 | 20,09 | 34M | 6.722 |
| 02/02/2022 | -0,55% | -0,11 | 19,83 | 20,00 | 19,71 | 20,14 | 28M | 4.576 |
| 01/02/2022 | 0,55% | 0,11 | 19,94 | 19,93 | 19,66 | 20,19 | 43M | 9.863 |
| 31/01/2022 | 0,20% | 0,04 | 19,83 | 19,89 | 19,71 | 20,22 | 76M | 8.057 |
| 28/01/2022 | -1,00% | -0,20 | 19,79 | 20,00 | 19,74 | 20,28 | 30M | 7.256 |
| 27/01/2022 | 3,68% | 0,71 | 19,99 | 19,35 | 19,34 | 20,15 | 47M | 11.358 |
| 26/01/2022 | 2,12% | 0,40 | 19,28 | 19,03 | 18,75 | 19,56 | 59M | 15.060 |
| 25/01/2022 | 0,96% | 0,18 | 18,88 | 18,66 | 18,53 | 19,04 | 51M | 12.503 |
| 24/01/2022 | -3,26% | -0,63 | 18,70 | 19,31 | 18,63 | 19,61 | 41M | 10.585 |
| 21/01/2022 | -0,41% | -0,08 | 19,33 | 19,41 | 19,13 | 19,42 | 33M | 7.107 |
| 20/01/2022 | 0,57% | 0,11 | 19,41 | 19,42 | 19,16 | 19,64 | 42M | 8.776 |
| 19/01/2022 | 2,22% | 0,42 | 19,30 | 18,91 | 18,91 | 19,45 | 48M | 13.511 |
| 18/01/2022 | -2,63% | -0,51 | 18,88 | 19,24 | 18,78 | 19,35 | 67M | 13.422 |
| 17/01/2022 | 0,15% | 0,03 | 19,39 | 19,41 | 19,26 | 19,70 | 42M | 7.683 |
| 14/01/2022 | -0,62% | -0,12 | 19,36 | 19,45 | 19,18 | 19,50 | 24M | 6.701 |
| 13/01/2022 | 0,41% | 0,08 | 19,48 | 19,40 | 19,37 | 19,70 | 22M | 6.207 |
| 12/01/2022 | 1,73% | 0,33 | 19,40 | 19,16 | 19,02 | 19,52 | 36M | 9.395 |
| 11/01/2022 | -0,10% | -0,02 | 19,07 | 19,13 | 18,74 | 19,23 | 45M | 8.639 |
| 10/01/2022 | -1,14% | -0,22 | 19,09 | 19,36 | 18,91 | 19,61 | 43M | 13.634 |
| 07/01/2022 | 1,10% | 0,21 | 19,31 | 19,18 | 18,92 | 19,43 | 45M | 7.633 |
| 06/01/2022 | -0,98% | -0,19 | 19,10 | 19,39 | 19,00 | 19,43 | 39M | 10.915 |
| 05/01/2022 | -2,82% | -0,56 | 19,29 | 19,87 | 19,29 | 19,98 | 66M | 15.412 |
| 04/01/2022 | -1,15% | -0,23 | 19,85 | 20,12 | 19,62 | 20,19 | 61M | 14.876 |
| 03/01/2022 | -4,02% | -0,84 | 20,08 | 21,42 | 20,08 | 21,43 | 31M | 9.007 |
| 30/12/2021 | 0,24% | 0,05 | 20,92 | 20,91 | 20,55 | 21,10 | 63M | 15.694 |
| 29/12/2021 | -0,05% | -0,01 | 20,87 | 20,93 | 20,52 | 20,93 | 20M | 4.247 |
| 28/12/2021 | -0,57% | -0,12 | 20,88 | 21,14 | 20,77 | 21,25 | 11M | 2.447 |
| 27/12/2021 | 0,48% | 0,10 | 21,00 | 20,91 | 20,91 | 21,18 | 11M | 2.723 |
| 23/12/2021 | 1,46% | 0,30 | 20,90 | 20,51 | 20,31 | 21,02 | 50M | 6.980 |
| 22/12/2021 | -0,53% | -0,11 | 20,60 | 20,75 | 20,48 | 20,80 | 22M | 4.464 |
| 21/12/2021 | -0,53% | -0,11 | 20,71 | 21,00 | 20,49 | 21,00 | 25M | 5.543 |
| 20/12/2021 | - | - | 20,82 | 21,04 | 20,60 | 21,08 | 17M | 4.500 |
Date,Open,High,Low,Close,Volume
04-Jul-22,18.03,18.18,17.70,17.83,12694076
01-Jul-22,17.75,18.09,17.62,18.01,28409547
30-Jun-22,18.06,18.09,17.60,17.76,57259933
29-Jun-22,18.31,18.35,18.01,18.16,19905718
28-Jun-22,18.50,18.60,18.06,18.26,25681975
27-Jun-22,18.50,18.57,18.27,18.36,18362248
24-Jun-22,18.82,18.87,18.32,18.32,19850827
23-Jun-22,18.81,19.08,18.56,18.67,17082933
22-Jun-22,18.91,19.22,18.73,18.81,27263275
21-Jun-22,18.61,19.43,18.51,19.05,39285604
20-Jun-22,18.67,18.85,18.31,18.54,19569012
17-Jun-22,18.68,18.68,18.21,18.52,35338979
15-Jun-22,18.72,18.98,18.57,18.74,15655613
14-Jun-22,18.81,18.81,18.50,18.52,23424683
13-Jun-22,18.69,18.95,18.48,18.70,26197463
10-Jun-22,19.01,19.08,18.72,18.73,19970097
09-Jun-22,19.08,19.45,18.86,19.16,18941013
08-Jun-22,19.25,19.36,18.90,19.08,21107313
07-Jun-22,19.39,19.61,19.18,19.32,13031412
06-Jun-22,20.12,20.22,19.36,19.56,36794693
03-Jun-22,20.52,20.61,19.96,20.06,29516228
02-Jun-22,21.30,21.36,20.51,20.66,23254425
01-Jun-22,20.75,21.23,20.39,21.09,44571745
31-May-22,20.65,21.09,20.54,20.74,18543461
30-May-22,20.64,20.85,20.57,20.65,10304119
27-May-22,20.57,20.88,20.46,20.56,17005292
26-May-22,20.27,20.69,20.25,20.54,23925734
25-May-22,20.44,20.45,20.01,20.28,26590129
24-May-22,20.19,20.52,20.06,20.33,28413348
23-May-22,20.28,20.47,20.11,20.38,23269642
20-May-22,19.99,20.18,19.81,20.18,41417719
19-May-22,20.51,20.63,19.76,19.91,51756050
18-May-22,20.67,20.88,20.38,20.50,36415998
17-May-22,20.30,20.95,20.21,20.68,25258569
16-May-22,19.87,20.15,19.55,20.15,24881189
13-May-22,19.25,20.03,19.11,19.82,44527827
12-May-22,18.10,19.24,18.04,19.20,41313499
11-May-22,18.94,18.96,18.09,18.13,44349674
10-May-22,19.48,19.61,18.74,18.90,37190388
09-May-22,19.67,19.74,19.01,19.32,75475982
06-May-22,20.07,20.35,19.90,19.98,19017698
05-May-22,20.29,20.29,19.78,20.13,39855722
04-May-22,19.95,20.45,19.85,20.42,36399901
03-May-22,20.13,20.31,20.04,20.04,24205171
02-May-22,20.28,20.56,19.88,20.17,43091587
29-Apr-22,20.72,20.87,20.28,20.35,66479092
28-Apr-22,20.33,20.69,20.19,20.59,25701958
27-Apr-22,20.82,20.85,20.11,20.27,30315081
26-Apr-22,20.81,21.09,20.39,20.55,26273331
25-Apr-22,20.65,20.94,20.41,20.81,34426076
22-Apr-22,20.95,21.37,20.73,20.78,26504796
20-Apr-22,21.08,21.32,20.86,21.08,25115537
19-Apr-22,21.18,21.37,20.96,21.08,27387401
18-Apr-22,20.82,21.28,20.82,21.13,32632506
14-Apr-22,20.76,21.15,20.35,20.82,28471872
13-Apr-22,21.63,21.79,20.83,20.87,52430127
12-Apr-22,21.65,21.98,21.42,21.42,61183409
11-Apr-22,21.33,22.04,21.19,21.61,73497125
08-Apr-22,20.58,21.46,20.52,21.31,35599692
07-Apr-22,20.51,20.83,20.42,20.64,55448657
06-Apr-22,20.60,20.65,20.20,20.47,22714904
05-Apr-22,20.84,20.88,20.41,20.62,45696251
04-Apr-22,21.00,21.18,20.62,20.84,38709223
01-Apr-22,20.98,21.04,20.20,20.91,69368139
31-Mar-22,21.18,21.50,21.07,21.11,38570997
30-Mar-22,21.34,21.50,21.02,21.23,27710161
29-Mar-22,20.95,21.45,20.77,21.26,49233588
28-Mar-22,21.05,21.16,20.58,20.84,32773373
25-Mar-22,20.35,21.16,20.25,20.86,34032467
24-Mar-22,20.23,20.43,20.07,20.32,44990605
23-Mar-22,20.51,20.75,20.05,20.23,36233006
22-Mar-22,20.16,20.84,20.16,20.44,31459447
21-Mar-22,20.05,20.70,19.86,20.09,55859745
18-Mar-22,19.65,20.00,19.46,20.00,59193183
17-Mar-22,19.59,19.74,19.53,19.65,25136514
16-Mar-22,19.48,19.73,19.32,19.58,16298067
15-Mar-22,19.24,19.58,19.11,19.40,32299238
14-Mar-22,19.45,19.83,19.24,19.24,22649283
11-Mar-22,19.49,19.75,19.26,19.41,31807148
10-Mar-22,20.34,20.34,19.36,19.44,70357203
09-Mar-22,19.82,20.49,19.65,20.47,39019888
08-Mar-22,19.69,20.02,19.37,19.63,44961586
07-Mar-22,20.73,20.73,19.50,19.51,54595541
04-Mar-22,21.28,21.28,20.61,20.78,51506624
03-Mar-22,20.92,21.38,20.77,21.21,26162983
02-Mar-22,20.98,21.08,20.67,20.93,25653005
25-Feb-22,20.91,21.20,20.77,20.98,32349536
24-Feb-22,20.57,21.03,20.22,20.85,41446063
23-Feb-22,21.25,21.36,21.01,21.03,22839582
22-Feb-22,21.19,21.48,21.03,21.10,29939472
21-Feb-22,21.54,21.69,21.17,21.17,26279935
18-Feb-22,21.70,21.88,21.45,21.53,21118199
17-Feb-22,21.68,21.98,21.39,21.62,79315876
16-Feb-22,21.21,21.92,21.17,21.67,65774356
15-Feb-22,21.54,21.54,20.96,21.15,65675588
14-Feb-22,21.27,21.50,21.09,21.29,49226967
11-Feb-22,21.17,21.52,20.94,21.28,78693604
10-Feb-22,21.37,21.55,20.93,21.11,77503724
09-Feb-22,20.55,21.32,20.55,21.32,89492475
08-Feb-22,19.65,20.67,19.44,20.54,83420506
07-Feb-22,19.37,19.98,19.19,19.83,49591353
04-Feb-22,19.79,19.79,19.06,19.18,44589014
03-Feb-22,19.85,20.09,19.65,19.78,33791877
02-Feb-22,20.00,20.14,19.71,19.83,28482346
01-Feb-22,19.93,20.19,19.66,19.94,42943602
31-Jan-22,19.89,20.22,19.71,19.83,76179267
28-Jan-22,20.00,20.28,19.74,19.79,30022088
27-Jan-22,19.35,20.15,19.34,19.99,47251234
26-Jan-22,19.03,19.56,18.75,19.28,58683121
25-Jan-22,18.66,19.04,18.53,18.88,50585221
24-Jan-22,19.31,19.61,18.63,18.70,41484657
21-Jan-22,19.41,19.42,19.13,19.33,32614058
20-Jan-22,19.42,19.64,19.16,19.41,42387230
19-Jan-22,18.91,19.45,18.91,19.30,48458405
18-Jan-22,19.24,19.35,18.78,18.88,66961708
17-Jan-22,19.41,19.70,19.26,19.39,41655358
14-Jan-22,19.45,19.50,19.18,19.36,23815034
13-Jan-22,19.40,19.70,19.37,19.48,21841463
12-Jan-22,19.16,19.52,19.02,19.40,36088234
11-Jan-22,19.13,19.23,18.74,19.07,44811751
10-Jan-22,19.36,19.61,18.91,19.09,42851198
07-Jan-22,19.18,19.43,18.92,19.31,45160054
06-Jan-22,19.39,19.43,19.00,19.10,38797370
05-Jan-22,19.87,19.98,19.29,19.29,65657903
04-Jan-22,20.12,20.19,19.62,19.85,61204948
03-Jan-22,21.42,21.43,20.08,20.08,30594206
30-Dec-21,20.91,21.10,20.55,20.92,62797569
29-Dec-21,20.93,20.93,20.52,20.87,19942516
28-Dec-21,21.14,21.25,20.77,20.88,10920247
27-Dec-21,20.91,21.18,20.91,21.00,11144245
23-Dec-21,20.51,21.02,20.31,20.90,49889085
22-Dec-21,20.75,20.80,20.48,20.60,21603877
21-Dec-21,21.00,21.00,20.49,20.71,25162762
20-Dec-21,21.04,21.08,20.60,20.82,17291946
*exoneração de responsabilidade e termos de uso