Cotação atual, histórico e gráfico do papel: PYPL34
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 | -2,98% | -0,59 | 19,20 | 19,47 | 19,15 | 19,81 | 4M | 392 |
| 17/05/2022 | 0,46% | 0,09 | 19,79 | 19,84 | 19,30 | 20,22 | 5M | 1.424 |
| 16/05/2022 | -0,96% | -0,19 | 19,70 | 19,92 | 19,32 | 20,02 | 4M | 362 |
| 13/05/2022 | 5,02% | 0,95 | 19,89 | 19,10 | 19,10 | 20,24 | 7M | 1.102 |
| 12/05/2022 | -1,46% | -0,28 | 18,94 | 19,09 | 18,46 | 19,64 | 15M | 13.308 |
| 11/05/2022 | -3,90% | -0,78 | 19,22 | 19,81 | 19,22 | 20,43 | 7M | 389 |
| 10/05/2022 | -2,34% | -0,48 | 20,00 | 21,00 | 19,68 | 21,08 | 9M | 357 |
| 09/05/2022 | -1,54% | -0,32 | 20,48 | 20,50 | 20,27 | 21,04 | 8M | 392 |
| 06/05/2022 | -2,80% | -0,60 | 20,80 | 21,41 | 20,60 | 21,71 | 4M | 193 |
| 05/05/2022 | -6,55% | -1,50 | 21,40 | 22,73 | 21,19 | 22,73 | 5M | 222 |
| 04/05/2022 | 1,51% | 0,34 | 22,90 | 22,78 | 21,85 | 22,90 | 45M | 1.815 |
|
|
| 03/05/2022 | -2,93% | -0,68 | 22,56 | 23,24 | 22,39 | 23,24 | 4M | 190 |
| 02/05/2022 | 5,59% | 1,23 | 23,24 | 21,97 | 21,88 | 23,24 | 5M | 684 |
| 29/04/2022 | -3,38% | -0,77 | 22,01 | 22,57 | 21,99 | 23,06 | 6M | 143 |
| 28/04/2022 | 10,69% | 2,20 | 22,78 | 20,77 | 20,77 | 23,15 | 14M | 437 |
| 27/04/2022 | -1,06% | -0,22 | 20,58 | 20,97 | 20,42 | 21,55 | 10M | 311 |
| 26/04/2022 | -3,30% | -0,71 | 20,80 | 21,51 | 20,80 | 21,54 | 5M | 127 |
| 25/04/2022 | 4,22% | 0,87 | 21,51 | 20,58 | 20,53 | 21,51 | 5M | 135 |
| 22/04/2022 | -5,36% | -1,17 | 20,64 | 21,63 | 20,61 | 21,63 | 33M | 232 |
| 20/04/2022 | -9,95% | -2,41 | 21,81 | 24,22 | 21,81 | 24,23 | 9M | 347 |
| 19/04/2022 | 3,42% | 0,80 | 24,22 | 23,49 | 23,33 | 24,49 | 3M | 656 |
| 18/04/2022 | -3,22% | -0,78 | 23,42 | 23,95 | 23,23 | 24,01 | 3M | 163 |
| 14/04/2022 | -1,02% | -0,25 | 24,20 | 24,70 | 24,00 | 24,91 | 4M | 177 |
| 13/04/2022 | -2,98% | -0,75 | 24,45 | 24,37 | 24,07 | 24,82 | 8M | 297 |
| 12/04/2022 | -2,78% | -0,72 | 25,20 | 25,99 | 25,20 | 26,09 | 3M | 133 |
| 11/04/2022 | -0,88% | -0,23 | 25,92 | 25,84 | 25,50 | 26,24 | 3M | 123 |
| 08/04/2022 | -2,57% | -0,69 | 26,15 | 26,78 | 26,15 | 26,78 | 5M | 288 |
| 07/04/2022 | 2,01% | 0,53 | 26,84 | 26,31 | 26,20 | 27,11 | 4M | 246 |
| 06/04/2022 | -3,52% | -0,96 | 26,31 | 27,27 | 26,05 | 27,27 | 8M | 322 |
| 05/04/2022 | -3,09% | -0,87 | 27,27 | 28,25 | 27,27 | 28,92 | 5M | 224 |
| 04/04/2022 | 4,38% | 1,18 | 28,14 | 27,05 | 26,96 | 28,21 | 5M | 161 |
| 01/04/2022 | -3,44% | -0,96 | 26,96 | 27,92 | 26,95 | 27,92 | 4M | 135 |
| 31/03/2022 | -3,22% | -0,93 | 27,92 | 28,30 | 27,59 | 28,32 | 3M | 113 |
| 30/03/2022 | -0,65% | -0,19 | 28,85 | 28,85 | 28,22 | 29,21 | 5M | 121 |
| 29/03/2022 | 4,46% | 1,24 | 29,04 | 27,81 | 27,69 | 29,04 | 7M | 204 |
| 28/03/2022 | 3,04% | 0,82 | 27,80 | 26,91 | 26,91 | 28,03 | 5M | 212 |
| 25/03/2022 | -5,20% | -1,48 | 26,98 | 28,06 | 26,68 | 28,06 | 4M | 147 |
| 24/03/2022 | 0,21% | 0,06 | 28,46 | 27,84 | 27,09 | 28,46 | 6M | 250 |
| 23/03/2022 | -3,27% | -0,96 | 28,40 | 29,29 | 27,64 | 29,29 | 4M | 869 |
| 22/03/2022 | 4,22% | 1,19 | 29,36 | 28,30 | 28,19 | 29,50 | 5M | 169 |
| 21/03/2022 | -2,59% | -0,75 | 28,17 | 28,93 | 28,01 | 29,36 | 5M | 236 |
| 18/03/2022 | 3,40% | 0,95 | 28,92 | 28,03 | 28,03 | 29,14 | 6M | 171 |
| 17/03/2022 | 2,76% | 0,75 | 27,97 | 27,21 | 27,05 | 28,14 | 8M | 202 |
| 16/03/2022 | 5,42% | 1,40 | 27,22 | 26,22 | 26,20 | 27,41 | 9M | 226 |
| 15/03/2022 | 3,53% | 0,88 | 25,82 | 25,00 | 24,95 | 25,93 | 4M | 151 |
| 14/03/2022 | 1,80% | 0,44 | 24,94 | 24,74 | 23,97 | 25,42 | 8M | 148 |
| 11/03/2022 | -2,70% | -0,68 | 24,50 | 25,18 | 24,07 | 25,18 | 6M | 129 |
| 10/03/2022 | 0,68% | 0,17 | 25,18 | 24,71 | 24,39 | 25,18 | 5M | 333 |
| 09/03/2022 | 2,96% | 0,72 | 25,01 | 24,28 | 24,24 | 25,15 | 7M | 428 |
| 08/03/2022 | -2,06% | -0,51 | 24,29 | 23,93 | 23,50 | 24,90 | 11M | 269 |
| 07/03/2022 | -1,47% | -0,37 | 24,80 | 25,00 | 23,86 | 25,30 | 6M | 236 |
| 04/03/2022 | 0,00% | 0,00 | 25,17 | 25,27 | 25,16 | 26,03 | 4M | 150 |
| 03/03/2022 | -5,77% | -1,54 | 25,17 | 26,98 | 25,17 | 27,15 | 6M | 454 |
| 02/03/2022 | -6,87% | -1,97 | 26,71 | 28,97 | 26,71 | 28,97 | 7M | 248 |
| 25/02/2022 | 5,56% | 1,51 | 28,68 | 27,20 | 27,01 | 28,68 | 29M | 240 |
| 24/02/2022 | 8,51% | 2,13 | 27,17 | 24,16 | 24,10 | 27,17 | 5M | 222 |
| 23/02/2022 | -3,69% | -0,96 | 25,04 | 26,29 | 25,04 | 26,42 | 8M | 2.483 |
| 22/02/2022 | 1,25% | 0,32 | 26,00 | 25,67 | 25,67 | 26,54 | 26M | 353 |
| 21/02/2022 | -4,32% | -1,16 | 25,68 | 26,52 | 25,49 | 27,08 | 43K | 140 |
| 18/02/2022 | -1,76% | -0,48 | 26,84 | 27,32 | 26,56 | 27,32 | 48M | 704 |
| 17/02/2022 | -3,15% | -0,89 | 27,32 | 28,30 | 27,14 | 28,75 | 7M | 418 |
| 16/02/2022 | -4,89% | -1,45 | 28,21 | 29,77 | 27,85 | 29,78 | 6M | 384 |
| 15/02/2022 | 0,30% | 0,09 | 29,66 | 30,54 | 29,57 | 30,54 | 4M | 211 |
| 14/02/2022 | -2,57% | -0,78 | 29,57 | 30,06 | 29,46 | 30,32 | 3M | 237 |
| 11/02/2022 | -2,16% | -0,67 | 30,35 | 31,26 | 30,11 | 31,47 | 5M | 259 |
| 10/02/2022 | -3,45% | -1,11 | 31,02 | 32,13 | 31,02 | 32,45 | 4M | 307 |
| 09/02/2022 | 2,16% | 0,68 | 32,13 | 32,11 | 31,71 | 32,54 | 6M | 232 |
| 08/02/2022 | -0,79% | -0,25 | 31,45 | 31,82 | 31,20 | 32,44 | 6M | 447 |
| 07/02/2022 | -5,93% | -2,00 | 31,70 | 33,70 | 31,70 | 34,25 | 5M | 629 |
| 04/02/2022 | 2,00% | 0,66 | 33,70 | 33,19 | 32,39 | 33,70 | 7M | 2.208 |
| 03/02/2022 | -6,90% | -2,45 | 33,04 | 34,61 | 32,76 | 34,88 | 12M | 1.061 |
| 02/02/2022 | -22,71% | -10,43 | 35,49 | 38,29 | 34,24 | 38,29 | 46M | 3.535 |
| 01/02/2022 | 0,68% | 0,31 | 45,92 | 45,85 | 45,06 | 46,33 | 7M | 347 |
| 31/01/2022 | 4,16% | 1,82 | 45,61 | 43,70 | 43,70 | 45,61 | 8M | 167 |
| 28/01/2022 | 1,67% | 0,72 | 43,79 | 42,38 | 42,05 | 43,90 | 6M | 121 |
| 27/01/2022 | 0,75% | 0,32 | 43,07 | 42,39 | 42,18 | 43,96 | 4M | 131 |
| 26/01/2022 | -1,34% | -0,58 | 42,75 | 43,85 | 42,52 | 44,84 | 26M | 220 |
| 25/01/2022 | -2,17% | -0,96 | 43,33 | 43,50 | 42,71 | 43,96 | 11M | 260 |
| 24/01/2022 | -1,82% | -0,82 | 44,29 | 44,50 | 42,00 | 44,50 | 25M | 286 |
| 21/01/2022 | -4,93% | -2,34 | 45,11 | 47,03 | 44,54 | 47,03 | 7M | 189 |
| 20/01/2022 | 0,11% | 0,05 | 47,45 | 47,40 | 47,10 | 48,55 | 7M | 134 |
| 19/01/2022 | -2,67% | -1,30 | 47,40 | 48,11 | 47,25 | 48,56 | 46M | 119 |
| 18/01/2022 | -0,96% | -0,47 | 48,70 | 48,80 | 48,10 | 49,45 | 45M | 1.228 |
| 17/01/2022 | -0,06% | -0,03 | 49,17 | 49,20 | 48,69 | 49,20 | 25K | 35 |
| 14/01/2022 | -1,50% | -0,75 | 49,20 | 49,95 | 48,67 | 50,27 | 7M | 155 |
| 13/01/2022 | -3,42% | -1,77 | 49,95 | 52,02 | 49,95 | 52,27 | 3M | 129 |
| 12/01/2022 | -2,96% | -1,58 | 51,72 | 52,56 | 51,59 | 53,00 | 6M | 194 |
| 11/01/2022 | 2,40% | 1,25 | 53,30 | 52,90 | 51,35 | 53,85 | 8M | 115 |
| 10/01/2022 | -1,81% | -0,96 | 52,05 | 53,00 | 50,50 | 53,00 | 13M | 587 |
| 07/01/2022 | -3,48% | -1,91 | 53,01 | 54,92 | 52,60 | 54,92 | 4M | 87 |
| 06/01/2022 | 2,85% | 1,52 | 54,92 | 53,00 | 52,92 | 55,32 | 6M | 82 |
| 05/01/2022 | -2,27% | -1,24 | 53,40 | 54,64 | 53,40 | 54,77 | 4M | 82 |
| 04/01/2022 | -1,25% | -0,69 | 54,64 | 54,25 | 53,41 | 56,15 | 8M | 140 |
| 03/01/2022 | 3,93% | 2,09 | 55,33 | 53,11 | 53,11 | 55,49 | 6M | 228 |
| 30/12/2021 | -2,13% | -1,16 | 53,24 | 53,70 | 52,95 | 53,92 | 7M | 886 |
| 29/12/2021 | 1,47% | 0,79 | 54,40 | 53,61 | 53,43 | 54,49 | 4M | 184 |
| 28/12/2021 | -0,72% | -0,39 | 53,61 | 54,37 | 53,40 | 54,51 | 3M | 87 |
| 27/12/2021 | -0,81% | -0,44 | 54,00 | 54,89 | 53,90 | 55,08 | 2M | 57 |
| 23/12/2021 | 0,39% | 0,21 | 54,44 | 54,22 | 53,99 | 54,73 | 5M | 77 |
| 22/12/2021 | 0,22% | 0,12 | 54,23 | 53,77 | 53,76 | 54,61 | 1M | 90 |
| 21/12/2021 | 3,56% | 1,86 | 54,11 | 52,71 | 52,57 | 54,14 | 3M | 90 |
| 20/12/2021 | -1,19% | -0,63 | 52,25 | 52,77 | 51,85 | 52,77 | 2M | 108 |
| 17/12/2021 | -1,42% | -0,76 | 52,88 | 53,63 | 51,82 | 53,63 | 6M | 719 |
| 16/12/2021 | -0,63% | -0,34 | 53,64 | 55,00 | 53,47 | 55,49 | 13M | 251 |
| 15/12/2021 | 1,89% | 1,00 | 53,98 | 53,56 | 52,52 | 54,30 | 3M | 82 |
| 14/12/2021 | 0,00% | 0,00 | 52,98 | 52,00 | 51,14 | 53,38 | 4M | 418 |
| 13/12/2021 | -0,04% | -0,02 | 52,98 | 53,15 | 52,35 | 53,56 | 5M | 132 |
| 10/12/2021 | -1,27% | -0,68 | 53,00 | 54,16 | 52,40 | 54,55 | 7M | 108 |
| 09/12/2021 | -1,25% | -0,68 | 53,68 | 54,36 | 53,45 | 54,59 | 3M | 50 |
| 08/12/2021 | 1,49% | 0,80 | 54,36 | 53,74 | 53,25 | 54,58 | 4M | 82 |
| 07/12/2021 | 1,67% | 0,88 | 53,56 | 53,06 | 53,06 | 54,24 | 3M | 115 |
| 06/12/2021 | 1,33% | 0,69 | 52,68 | 51,58 | 51,09 | 52,89 | 5M | 455 |
| 03/12/2021 | -1,66% | -0,88 | 51,99 | 54,19 | 50,98 | 54,19 | 6M | 142 |
| 02/12/2021 | 2,92% | 1,50 | 52,87 | 51,18 | 50,55 | 53,07 | 5M | 112 |
| 01/12/2021 | -0,60% | -0,31 | 51,37 | 52,00 | 51,20 | 53,69 | 4M | 180 |
| 30/11/2021 | -1,81% | -0,95 | 51,68 | 52,62 | 50,97 | 52,80 | 4M | 210 |
| 29/11/2021 | -0,04% | -0,02 | 52,63 | 53,04 | 51,08 | 53,19 | 8M | 194 |
| 26/11/2021 | 1,45% | 0,75 | 52,65 | 51,92 | 51,92 | 53,80 | 6M | 182 |
| 25/11/2021 | -0,40% | -0,21 | 51,90 | 53,70 | 51,50 | 53,70 | 119K | 207 |
| 24/11/2021 | -0,38% | -0,20 | 52,11 | 51,62 | 51,62 | 53,02 | 3M | 265 |
| 23/11/2021 | 0,02% | 0,01 | 52,31 | 52,80 | 52,13 | 53,62 | 3M | 125 |
| 22/11/2021 | -3,17% | -1,71 | 52,30 | 54,13 | 51,51 | 54,27 | 9M | 261 |
| 19/11/2021 | -3,31% | -1,85 | 54,01 | 55,86 | 54,01 | 56,02 | 12M | 240 |
| 18/11/2021 | -1,74% | -0,99 | 55,86 | 56,75 | 55,54 | 57,63 | 11M | 149 |
| 17/11/2021 | -3,05% | -1,79 | 56,85 | 58,64 | 56,03 | 58,90 | 8M | 180 |
| 16/11/2021 | 2,81% | 1,60 | 58,64 | 57,98 | 57,98 | 59,25 | 5M | 179 |
| 12/11/2021 | 2,98% | 1,65 | 57,04 | 54,57 | 54,57 | 57,28 | 11M | 278 |
| 11/11/2021 | -3,48% | -2,00 | 55,39 | 57,38 | 54,50 | 57,38 | 5M | 282 |
| 10/11/2021 | 1,23% | 0,70 | 57,39 | 56,05 | 55,15 | 57,39 | 17M | 1.116 |
| 09/11/2021 | -10,74% | -6,82 | 56,69 | 59,81 | 55,20 | 59,87 | 24M | 679 |
| 08/11/2021 | 2,44% | 1,51 | 63,51 | 63,25 | 63,12 | 64,00 | 5M | 130 |
| 05/11/2021 | -3,55% | -2,28 | 62,00 | 64,15 | 61,93 | 64,51 | 16M | 185 |
| 04/11/2021 | 0,59% | 0,38 | 64,28 | 64,40 | 63,11 | 64,93 | 6M | 283 |
| 03/11/2021 | - | - | 63,90 | 65,00 | 63,34 | 65,13 | 10M | 346 |
Date,Open,High,Low,Close,Volume
18-May-22,19.47,19.81,19.15,19.20,3712182
17-May-22,19.84,20.22,19.30,19.79,5273435
16-May-22,19.92,20.02,19.32,19.70,3834832
13-May-22,19.10,20.24,19.10,19.89,6747258
12-May-22,19.09,19.64,18.46,18.94,15342366
11-May-22,19.81,20.43,19.22,19.22,7256181
10-May-22,21.00,21.08,19.68,20.00,8977952
09-May-22,20.50,21.04,20.27,20.48,7974302
06-May-22,21.41,21.71,20.60,20.80,3737090
05-May-22,22.73,22.73,21.19,21.40,5192171
04-May-22,22.78,22.90,21.85,22.90,44716991
03-May-22,23.24,23.24,22.39,22.56,4146322
02-May-22,21.97,23.24,21.88,23.24,5185827
29-Apr-22,22.57,23.06,21.99,22.01,5980533
28-Apr-22,20.77,23.15,20.77,22.78,14100841
27-Apr-22,20.97,21.55,20.42,20.58,9549763
26-Apr-22,21.51,21.54,20.80,20.80,4919945
25-Apr-22,20.58,21.51,20.53,21.51,4796953
22-Apr-22,21.63,21.63,20.61,20.64,33078868
20-Apr-22,24.22,24.23,21.81,21.81,9255369
19-Apr-22,23.49,24.49,23.33,24.22,2775776
18-Apr-22,23.95,24.01,23.23,23.42,2933022
14-Apr-22,24.70,24.91,24.00,24.20,3558368
13-Apr-22,24.37,24.82,24.07,24.45,8360245
12-Apr-22,25.99,26.09,25.20,25.20,2928193
11-Apr-22,25.84,26.24,25.50,25.92,3399923
08-Apr-22,26.78,26.78,26.15,26.15,5402663
07-Apr-22,26.31,27.11,26.20,26.84,3527124
06-Apr-22,27.27,27.27,26.05,26.31,8012766
05-Apr-22,28.25,28.92,27.27,27.27,5428115
04-Apr-22,27.05,28.21,26.96,28.14,5424138
01-Apr-22,27.92,27.92,26.95,26.96,4360205
31-Mar-22,28.30,28.32,27.59,27.92,3026992
30-Mar-22,28.85,29.21,28.22,28.85,4828228
29-Mar-22,27.81,29.04,27.69,29.04,6797721
28-Mar-22,26.91,28.03,26.91,27.80,5356070
25-Mar-22,28.06,28.06,26.68,26.98,4008813
24-Mar-22,27.84,28.46,27.09,28.46,5588505
23-Mar-22,29.29,29.29,27.64,28.40,4326966
22-Mar-22,28.30,29.50,28.19,29.36,4673713
21-Mar-22,28.93,29.36,28.01,28.17,4948409
18-Mar-22,28.03,29.14,28.03,28.92,6413001
17-Mar-22,27.21,28.14,27.05,27.97,8491534
16-Mar-22,26.22,27.41,26.20,27.22,9293762
15-Mar-22,25.00,25.93,24.95,25.82,4212854
14-Mar-22,24.74,25.42,23.97,24.94,7700628
11-Mar-22,25.18,25.18,24.07,24.50,6393535
10-Mar-22,24.71,25.18,24.39,25.18,4686110
09-Mar-22,24.28,25.15,24.24,25.01,7323808
08-Mar-22,23.93,24.90,23.50,24.29,11474144
07-Mar-22,25.00,25.30,23.86,24.80,5719895
04-Mar-22,25.27,26.03,25.16,25.17,4106537
03-Mar-22,26.98,27.15,25.17,25.17,6335068
02-Mar-22,28.97,28.97,26.71,26.71,6643305
25-Feb-22,27.20,28.68,27.01,28.68,29370374
24-Feb-22,24.16,27.17,24.10,27.17,5116018
23-Feb-22,26.29,26.42,25.04,25.04,7534748
22-Feb-22,25.67,26.54,25.67,26.00,25559056
21-Feb-22,26.52,27.08,25.49,25.68,42844
18-Feb-22,27.32,27.32,26.56,26.84,48340641
17-Feb-22,28.30,28.75,27.14,27.32,6633797
16-Feb-22,29.77,29.78,27.85,28.21,5967656
15-Feb-22,30.54,30.54,29.57,29.66,3652484
14-Feb-22,30.06,30.32,29.46,29.57,3141667
11-Feb-22,31.26,31.47,30.11,30.35,4840303
10-Feb-22,32.13,32.45,31.02,31.02,3994711
09-Feb-22,32.11,32.54,31.71,32.13,5899752
08-Feb-22,31.82,32.44,31.20,31.45,6344504
07-Feb-22,33.70,34.25,31.70,31.70,5206301
04-Feb-22,33.19,33.70,32.39,33.70,6527381
03-Feb-22,34.61,34.88,32.76,33.04,12375003
02-Feb-22,38.29,38.29,34.24,35.49,46138685
01-Feb-22,45.85,46.33,45.06,45.92,6629861
31-Jan-22,43.70,45.61,43.70,45.61,8363777
28-Jan-22,42.38,43.90,42.05,43.79,5731751
27-Jan-22,42.39,43.96,42.18,43.07,3949352
26-Jan-22,43.85,44.84,42.52,42.75,25894626
25-Jan-22,43.50,43.96,42.71,43.33,11346376
24-Jan-22,44.50,44.50,42.00,44.29,25052445
21-Jan-22,47.03,47.03,44.54,45.11,6523386
20-Jan-22,47.40,48.55,47.10,47.45,7258636
19-Jan-22,48.11,48.56,47.25,47.40,46011922
18-Jan-22,48.80,49.45,48.10,48.70,44913338
17-Jan-22,49.20,49.20,48.69,49.17,25270
14-Jan-22,49.95,50.27,48.67,49.20,7191745
13-Jan-22,52.02,52.27,49.95,49.95,2907173
12-Jan-22,52.56,53.00,51.59,51.72,6379634
11-Jan-22,52.90,53.85,51.35,53.30,8331647
10-Jan-22,53.00,53.00,50.50,52.05,12516087
07-Jan-22,54.92,54.92,52.60,53.01,3998166
06-Jan-22,53.00,55.32,52.92,54.92,5658753
05-Jan-22,54.64,54.77,53.40,53.40,4149559
04-Jan-22,54.25,56.15,53.41,54.64,8482683
03-Jan-22,53.11,55.49,53.11,55.33,5888377
30-Dec-21,53.70,53.92,52.95,53.24,6821352
29-Dec-21,53.61,54.49,53.43,54.40,3809879
28-Dec-21,54.37,54.51,53.40,53.61,2784719
27-Dec-21,54.89,55.08,53.90,54.00,2435444
23-Dec-21,54.22,54.73,53.99,54.44,4620601
22-Dec-21,53.77,54.61,53.76,54.23,1420363
21-Dec-21,52.71,54.14,52.57,54.11,2680886
20-Dec-21,52.77,52.77,51.85,52.25,2439684
17-Dec-21,53.63,53.63,51.82,52.88,5865787
16-Dec-21,55.00,55.49,53.47,53.64,13214359
15-Dec-21,53.56,54.30,52.52,53.98,3340971
14-Dec-21,52.00,53.38,51.14,52.98,3875118
13-Dec-21,53.15,53.56,52.35,52.98,4766304
10-Dec-21,54.16,54.55,52.40,53.00,6771295
09-Dec-21,54.36,54.59,53.45,53.68,2505578
08-Dec-21,53.74,54.58,53.25,54.36,3771414
07-Dec-21,53.06,54.24,53.06,53.56,2761380
06-Dec-21,51.58,52.89,51.09,52.68,4603361
03-Dec-21,54.19,54.19,50.98,51.99,5542402
02-Dec-21,51.18,53.07,50.55,52.87,4845062
01-Dec-21,52.00,53.69,51.20,51.37,4293261
30-Nov-21,52.62,52.80,50.97,51.68,4189126
29-Nov-21,53.04,53.19,51.08,52.63,7549031
26-Nov-21,51.92,53.80,51.92,52.65,5630983
25-Nov-21,53.70,53.70,51.50,51.90,118869
24-Nov-21,51.62,53.02,51.62,52.11,2686798
23-Nov-21,52.80,53.62,52.13,52.31,3333461
22-Nov-21,54.13,54.27,51.51,52.30,9313223
19-Nov-21,55.86,56.02,54.01,54.01,12178181
18-Nov-21,56.75,57.63,55.54,55.86,11291226
17-Nov-21,58.64,58.90,56.03,56.85,8258618
16-Nov-21,57.98,59.25,57.98,58.64,4602891
12-Nov-21,54.57,57.28,54.57,57.04,11293669
11-Nov-21,57.38,57.38,54.50,55.39,5145823
10-Nov-21,56.05,57.39,55.15,57.39,16869641
09-Nov-21,59.81,59.87,55.20,56.69,23704107
08-Nov-21,63.25,64.00,63.12,63.51,5247066
05-Nov-21,64.15,64.51,61.93,62.00,15598093
04-Nov-21,64.40,64.93,63.11,64.28,6197160
03-Nov-21,65.00,65.13,63.34,63.90,10241482
*exoneração de responsabilidade e termos de uso