Cotação atual, histórico e gráfico do papel: RADL3
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 | -1,21% | -0,23 | 18,73 | 18,90 | 18,66 | 19,05 | 35M | 6.927 |
01/07/2022 | -1,25% | -0,24 | 18,96 | 18,95 | 18,70 | 19,10 | 90M | 15.842 |
30/06/2022 | -0,05% | -0,01 | 19,20 | 18,70 | 18,70 | 19,40 | 144M | 17.801 |
29/06/2022 | -2,44% | -0,48 | 19,21 | 19,64 | 19,00 | 19,74 | 76M | 13.663 |
28/06/2022 | -0,61% | -0,12 | 19,69 | 19,91 | 19,52 | 20,09 | 121M | 16.055 |
27/06/2022 | -0,20% | -0,04 | 19,81 | 19,98 | 19,72 | 20,08 | 70M | 7.949 |
24/06/2022 | 0,97% | 0,19 | 19,85 | 19,91 | 19,53 | 20,07 | 72M | 10.936 |
23/06/2022 | 1,13% | 0,22 | 19,66 | 19,49 | 19,34 | 19,77 | 90M | 13.484 |
22/06/2022 | 3,35% | 0,63 | 19,44 | 18,75 | 18,63 | 19,72 | 130M | 18.618 |
21/06/2022 | 1,79% | 0,33 | 18,81 | 18,52 | 18,24 | 18,95 | 85M | 11.780 |
20/06/2022 | -3,30% | -0,63 | 18,48 | 19,13 | 18,42 | 19,13 | 61M | 7.392 |
|
17/06/2022 | -1,55% | -0,30 | 19,11 | 19,20 | 18,59 | 19,27 | 188M | 22.305 |
15/06/2022 | -0,10% | -0,02 | 19,41 | 19,62 | 19,05 | 19,71 | 134M | 18.380 |
14/06/2022 | -3,81% | -0,77 | 19,43 | 20,20 | 19,34 | 20,20 | 134M | 19.195 |
13/06/2022 | -2,88% | -0,60 | 20,20 | 20,40 | 19,93 | 20,69 | 133M | 16.232 |
10/06/2022 | 0,73% | 0,15 | 20,80 | 20,55 | 20,17 | 20,92 | 96M | 16.005 |
09/06/2022 | -1,53% | -0,32 | 20,65 | 20,88 | 20,57 | 21,24 | 92M | 12.157 |
08/06/2022 | -1,87% | -0,40 | 20,97 | 21,24 | 20,91 | 21,41 | 101M | 8.172 |
07/06/2022 | -2,24% | -0,49 | 21,37 | 21,55 | 20,88 | 21,57 | 165M | 17.264 |
06/06/2022 | 2,68% | 0,57 | 21,86 | 21,41 | 21,19 | 21,87 | 265M | 20.153 |
03/06/2022 | 0,71% | 0,15 | 21,29 | 21,00 | 20,99 | 21,64 | 123M | 14.165 |
02/06/2022 | -0,05% | -0,01 | 21,14 | 21,56 | 20,77 | 21,56 | 106M | 15.077 |
01/06/2022 | 2,42% | 0,50 | 21,15 | 20,75 | 20,59 | 21,42 | 263M | 20.030 |
31/05/2022 | 1,67% | 0,34 | 20,65 | 20,41 | 20,12 | 20,85 | 318M | 19.663 |
30/05/2022 | -1,36% | -0,28 | 20,31 | 20,61 | 20,15 | 20,73 | 92M | 11.596 |
27/05/2022 | 1,03% | 0,21 | 20,59 | 20,36 | 20,04 | 20,65 | 99M | 11.117 |
26/05/2022 | 5,98% | 1,15 | 20,38 | 19,20 | 18,98 | 20,47 | 198M | 22.918 |
25/05/2022 | 1,96% | 0,37 | 19,23 | 18,65 | 18,53 | 19,47 | 120M | 15.417 |
24/05/2022 | 1,02% | 0,19 | 18,86 | 18,54 | 18,51 | 18,90 | 93M | 14.229 |
23/05/2022 | 2,02% | 0,37 | 18,67 | 18,40 | 18,22 | 18,81 | 116M | 22.573 |
20/05/2022 | -0,27% | -0,05 | 18,30 | 18,46 | 18,13 | 18,50 | 89M | 9.769 |
19/05/2022 | 0,44% | 0,08 | 18,35 | 18,28 | 18,17 | 18,54 | 134M | 13.014 |
18/05/2022 | -1,46% | -0,27 | 18,27 | 18,53 | 17,83 | 18,81 | 276M | 28.082 |
17/05/2022 | 1,92% | 0,35 | 18,54 | 18,28 | 18,28 | 18,80 | 126M | 19.056 |
16/05/2022 | -1,36% | -0,25 | 18,19 | 18,46 | 18,07 | 18,58 | 147M | 12.687 |
13/05/2022 | -1,91% | -0,36 | 18,44 | 18,79 | 18,44 | 19,20 | 185M | 19.506 |
12/05/2022 | 1,84% | 0,34 | 18,80 | 18,31 | 18,21 | 18,89 | 183M | 20.225 |
11/05/2022 | -2,69% | -0,51 | 18,46 | 18,96 | 18,38 | 19,01 | 171M | 23.263 |
10/05/2022 | 0,21% | 0,04 | 18,97 | 19,00 | 18,59 | 19,22 | 117M | 25.086 |
09/05/2022 | -0,47% | -0,09 | 18,93 | 18,84 | 18,68 | 19,27 | 188M | 30.436 |
06/05/2022 | -1,71% | -0,33 | 19,02 | 19,39 | 18,81 | 19,39 | 145M | 19.275 |
05/05/2022 | -4,40% | -0,89 | 19,35 | 20,01 | 18,75 | 20,01 | 210M | 32.323 |
04/05/2022 | 0,60% | 0,12 | 20,24 | 19,40 | 19,16 | 20,30 | 288M | 34.411 |
03/05/2022 | -1,52% | -0,31 | 20,12 | 20,43 | 19,81 | 20,53 | 171M | 23.156 |
02/05/2022 | -2,39% | -0,50 | 20,43 | 21,00 | 20,22 | 21,28 | 98M | 18.167 |
29/04/2022 | -4,95% | -1,09 | 20,93 | 22,38 | 20,65 | 22,39 | 301M | 17.697 |
28/04/2022 | -0,59% | -0,13 | 22,02 | 22,19 | 21,91 | 22,23 | 91M | 14.635 |
27/04/2022 | -0,89% | -0,20 | 22,15 | 22,27 | 22,01 | 22,60 | 105M | 13.619 |
26/04/2022 | -2,49% | -0,57 | 22,35 | 22,81 | 22,27 | 22,92 | 225M | 29.493 |
25/04/2022 | 1,87% | 0,42 | 22,92 | 22,33 | 22,24 | 23,13 | 172M | 16.172 |
22/04/2022 | 0,22% | 0,05 | 22,50 | 22,18 | 22,11 | 22,73 | 247M | 28.193 |
20/04/2022 | -0,22% | -0,05 | 22,45 | 22,45 | 22,26 | 23,03 | 339M | 19.018 |
19/04/2022 | 1,90% | 0,42 | 22,50 | 21,97 | 21,94 | 22,59 | 208M | 18.662 |
18/04/2022 | -0,81% | -0,18 | 22,08 | 22,19 | 21,95 | 22,25 | 177M | 14.103 |
14/04/2022 | -0,62% | -0,14 | 22,26 | 22,24 | 22,15 | 22,43 | 116M | 15.777 |
13/04/2022 | -1,23% | -0,28 | 22,40 | 22,68 | 22,21 | 22,79 | 184M | 27.098 |
12/04/2022 | -0,04% | -0,01 | 22,68 | 22,89 | 22,63 | 23,32 | 180M | 25.857 |
11/04/2022 | -0,92% | -0,21 | 22,69 | 22,66 | 22,58 | 23,06 | 110M | 20.933 |
08/04/2022 | -1,76% | -0,41 | 22,90 | 23,11 | 22,78 | 23,30 | 78M | 15.033 |
07/04/2022 | -1,35% | -0,32 | 23,31 | 23,40 | 23,22 | 23,55 | 71M | 12.544 |
06/04/2022 | 0,04% | 0,01 | 23,63 | 23,51 | 23,34 | 23,81 | 94M | 16.489 |
05/04/2022 | -1,79% | -0,43 | 23,62 | 24,20 | 23,62 | 24,20 | 80M | 14.029 |
04/04/2022 | -0,37% | -0,09 | 24,05 | 24,21 | 23,98 | 24,30 | 70M | 10.871 |
01/04/2022 | 0,84% | 0,20 | 24,14 | 24,26 | 23,64 | 24,30 | 147M | 23.774 |
31/03/2022 | -0,46% | -0,11 | 23,94 | 24,26 | 23,92 | 24,27 | 74M | 11.034 |
30/03/2022 | 0,84% | 0,20 | 24,05 | 23,90 | 23,79 | 24,30 | 229M | 16.831 |
29/03/2022 | 0,76% | 0,18 | 23,85 | 24,01 | 23,83 | 24,49 | 154M | 17.061 |
28/03/2022 | -0,04% | -0,01 | 23,67 | 23,66 | 23,47 | 23,84 | 132M | 14.699 |
25/03/2022 | 1,67% | 0,39 | 23,68 | 23,31 | 23,19 | 23,81 | 121M | 21.621 |
24/03/2022 | 1,48% | 0,34 | 23,29 | 23,22 | 22,81 | 23,30 | 159M | 19.536 |
23/03/2022 | 0,75% | 0,17 | 22,95 | 22,86 | 22,50 | 23,13 | 89M | 12.181 |
22/03/2022 | 1,47% | 0,33 | 22,78 | 22,63 | 22,58 | 23,23 | 220M | 30.733 |
21/03/2022 | -1,28% | -0,29 | 22,45 | 23,01 | 22,32 | 23,01 | 81M | 13.317 |
18/03/2022 | 1,16% | 0,26 | 22,74 | 22,48 | 22,19 | 22,98 | 212M | 19.713 |
17/03/2022 | 0,36% | 0,08 | 22,48 | 22,38 | 22,02 | 22,50 | 85M | 11.504 |
16/03/2022 | 0,09% | 0,02 | 22,40 | 22,41 | 21,90 | 22,73 | 138M | 23.204 |
15/03/2022 | 1,96% | 0,43 | 22,38 | 21,95 | 21,94 | 22,82 | 140M | 24.718 |
14/03/2022 | -0,23% | -0,05 | 21,95 | 22,01 | 21,68 | 22,20 | 98M | 20.113 |
11/03/2022 | -1,61% | -0,36 | 22,00 | 22,48 | 21,84 | 22,51 | 133M | 16.798 |
10/03/2022 | -2,95% | -0,68 | 22,36 | 22,02 | 22,00 | 22,70 | 170M | 21.836 |
09/03/2022 | 2,54% | 0,57 | 23,04 | 22,67 | 22,45 | 23,42 | 219M | 36.186 |
08/03/2022 | -1,96% | -0,45 | 22,47 | 22,90 | 22,37 | 23,05 | 166M | 35.237 |
07/03/2022 | -3,66% | -0,87 | 22,92 | 23,77 | 22,73 | 23,79 | 196M | 32.842 |
04/03/2022 | -0,25% | -0,06 | 23,79 | 23,87 | 23,58 | 24,03 | 177M | 32.069 |
03/03/2022 | 3,34% | 0,77 | 23,85 | 23,05 | 23,05 | 23,85 | 189M | 30.822 |
02/03/2022 | -1,20% | -0,28 | 23,08 | 23,65 | 22,94 | 24,00 | 243M | 24.270 |
25/02/2022 | 0,73% | 0,17 | 23,36 | 23,13 | 23,10 | 23,95 | 438M | 48.379 |
24/02/2022 | 3,90% | 0,87 | 23,19 | 21,53 | 21,32 | 23,20 | 216M | 33.432 |
23/02/2022 | -6,02% | -1,43 | 22,32 | 23,07 | 21,93 | 23,24 | 418M | 47.487 |
22/02/2022 | 1,89% | 0,44 | 23,75 | 23,51 | 23,29 | 23,95 | 125M | 19.070 |
21/02/2022 | -1,65% | -0,39 | 23,31 | 23,50 | 23,20 | 23,74 | 57M | 9.625 |
18/02/2022 | 0,59% | 0,14 | 23,70 | 23,87 | 23,62 | 24,03 | 103M | 14.949 |
17/02/2022 | 0,26% | 0,06 | 23,56 | 23,55 | 23,37 | 23,74 | 111M | 16.354 |
16/02/2022 | 0,21% | 0,05 | 23,50 | 23,46 | 23,33 | 23,80 | 148M | 30.696 |
15/02/2022 | 1,96% | 0,45 | 23,45 | 23,45 | 23,20 | 23,78 | 141M | 17.592 |
14/02/2022 | 3,14% | 0,70 | 23,00 | 22,37 | 22,34 | 23,17 | 149M | 20.149 |
11/02/2022 | -0,45% | -0,10 | 22,30 | 22,40 | 22,09 | 22,58 | 103M | 16.010 |
10/02/2022 | -0,44% | -0,10 | 22,40 | 22,48 | 22,11 | 22,64 | 120M | 18.763 |
09/02/2022 | 2,74% | 0,60 | 22,50 | 21,92 | 21,85 | 22,65 | 110M | 19.159 |
08/02/2022 | -0,50% | -0,11 | 21,90 | 21,70 | 21,53 | 21,91 | 62M | 11.027 |
07/02/2022 | 0,14% | 0,03 | 22,01 | 21,97 | 21,80 | 22,32 | 94M | 13.572 |
04/02/2022 | -3,00% | -0,68 | 21,98 | 22,61 | 21,85 | 22,69 | 101M | 19.062 |
03/02/2022 | -1,31% | -0,30 | 22,66 | 23,00 | 22,63 | 23,28 | 92M | 15.521 |
02/02/2022 | 0,61% | 0,14 | 22,96 | 22,85 | 22,78 | 23,29 | 113M | 16.414 |
01/02/2022 | -1,47% | -0,34 | 22,82 | 22,94 | 22,54 | 23,15 | 152M | 27.775 |
31/01/2022 | 2,03% | 0,46 | 23,16 | 22,50 | 22,18 | 23,53 | 203M | 22.971 |
28/01/2022 | 1,43% | 0,32 | 22,70 | 22,15 | 22,14 | 22,97 | 130M | 22.933 |
27/01/2022 | 1,87% | 0,41 | 22,38 | 22,01 | 21,90 | 22,48 | 207M | 20.128 |
26/01/2022 | 1,71% | 0,37 | 21,97 | 21,81 | 21,68 | 22,20 | 130M | 19.121 |
25/01/2022 | 2,86% | 0,60 | 21,60 | 20,93 | 20,85 | 21,74 | 131M | 19.446 |
24/01/2022 | 0,00% | 0,00 | 21,00 | 21,01 | 20,52 | 21,17 | 178M | 20.556 |
21/01/2022 | 2,69% | 0,55 | 21,00 | 20,36 | 20,21 | 21,08 | 129M | 20.740 |
20/01/2022 | -0,44% | -0,09 | 20,45 | 20,56 | 20,29 | 21,00 | 221M | 23.353 |
19/01/2022 | -0,19% | -0,04 | 20,54 | 20,71 | 20,45 | 21,07 | 177M | 24.007 |
18/01/2022 | 0,19% | 0,04 | 20,58 | 20,33 | 19,71 | 20,58 | 189M | 27.025 |
17/01/2022 | -2,19% | -0,46 | 20,54 | 21,10 | 20,44 | 21,14 | 90M | 16.095 |
14/01/2022 | 0,00% | 0,00 | 21,00 | 21,09 | 20,82 | 21,14 | 90M | 13.055 |
13/01/2022 | -4,98% | -1,10 | 21,00 | 22,11 | 20,91 | 22,22 | 134M | 21.778 |
12/01/2022 | 2,84% | 0,61 | 22,10 | 21,49 | 21,03 | 22,55 | 222M | 32.980 |
11/01/2022 | 2,04% | 0,43 | 21,49 | 21,16 | 20,83 | 21,52 | 118M | 21.932 |
10/01/2022 | -1,96% | -0,42 | 21,06 | 21,35 | 20,64 | 21,46 | 279M | 25.403 |
07/01/2022 | -1,47% | -0,32 | 21,48 | 21,73 | 21,30 | 22,02 | 224M | 21.835 |
06/01/2022 | -2,11% | -0,47 | 21,80 | 22,23 | 21,50 | 22,32 | 237M | 34.007 |
05/01/2022 | -4,63% | -1,08 | 22,27 | 23,19 | 22,12 | 23,35 | 189M | 25.049 |
04/01/2022 | 0,43% | 0,10 | 23,35 | 23,27 | 23,20 | 23,58 | 107M | 22.352 |
03/01/2022 | -4,32% | -1,05 | 23,25 | 24,69 | 22,96 | 24,74 | 168M | 27.030 |
30/12/2021 | 2,19% | 0,52 | 24,30 | 23,78 | 23,78 | 24,32 | 140M | 17.413 |
29/12/2021 | 0,30% | 0,07 | 23,78 | 23,62 | 23,46 | 23,98 | 65M | 12.543 |
28/12/2021 | -1,50% | -0,36 | 23,71 | 23,97 | 23,56 | 24,09 | 50M | 8.030 |
27/12/2021 | -0,12% | -0,03 | 24,07 | 24,28 | 23,93 | 24,54 | 68M | 9.487 |
23/12/2021 | 0,08% | 0,02 | 24,10 | 24,20 | 23,94 | 24,30 | 113M | 14.864 |
22/12/2021 | -0,45% | -0,11 | 24,08 | 24,15 | 23,61 | 24,24 | 65M | 9.633 |
21/12/2021 | 0,17% | 0,04 | 24,19 | 24,09 | 23,80 | 24,30 | 75M | 10.248 |
20/12/2021 | - | - | 24,15 | 23,90 | 23,90 | 24,30 | 80M | 10.828 |
Date,Open,High,Low,Close,Volume
04-Jul-22,18.90,19.05,18.66,18.73,34776859
01-Jul-22,18.95,19.10,18.70,18.96,89926456
30-Jun-22,18.70,19.40,18.70,19.20,144421537
29-Jun-22,19.64,19.74,19.00,19.21,75620997
28-Jun-22,19.91,20.09,19.52,19.69,121392592
27-Jun-22,19.98,20.08,19.72,19.81,70307442
24-Jun-22,19.91,20.07,19.53,19.85,71876850
23-Jun-22,19.49,19.77,19.34,19.66,89608318
22-Jun-22,18.75,19.72,18.63,19.44,130055962
21-Jun-22,18.52,18.95,18.24,18.81,84505872
20-Jun-22,19.13,19.13,18.42,18.48,60506710
17-Jun-22,19.20,19.27,18.59,19.11,188350402
15-Jun-22,19.62,19.71,19.05,19.41,134318618
14-Jun-22,20.20,20.20,19.34,19.43,134182320
13-Jun-22,20.40,20.69,19.93,20.20,133018752
10-Jun-22,20.55,20.92,20.17,20.80,96343293
09-Jun-22,20.88,21.24,20.57,20.65,91858965
08-Jun-22,21.24,21.41,20.91,20.97,100842417
07-Jun-22,21.55,21.57,20.88,21.37,164744321
06-Jun-22,21.41,21.87,21.19,21.86,265383495
03-Jun-22,21.00,21.64,20.99,21.29,122773055
02-Jun-22,21.56,21.56,20.77,21.14,105567040
01-Jun-22,20.75,21.42,20.59,21.15,262877719
31-May-22,20.41,20.85,20.12,20.65,318384632
30-May-22,20.61,20.73,20.15,20.31,92122173
27-May-22,20.36,20.65,20.04,20.59,99481227
26-May-22,19.20,20.47,18.98,20.38,198281775
25-May-22,18.65,19.47,18.53,19.23,119876976
24-May-22,18.54,18.90,18.51,18.86,92681356
23-May-22,18.40,18.81,18.22,18.67,115837444
20-May-22,18.46,18.50,18.13,18.30,89331044
19-May-22,18.28,18.54,18.17,18.35,134046038
18-May-22,18.53,18.81,17.83,18.27,275969055
17-May-22,18.28,18.80,18.28,18.54,125688413
16-May-22,18.46,18.58,18.07,18.19,146822020
13-May-22,18.79,19.20,18.44,18.44,185073848
12-May-22,18.31,18.89,18.21,18.80,182812674
11-May-22,18.96,19.01,18.38,18.46,170827327
10-May-22,19.00,19.22,18.59,18.97,116684550
09-May-22,18.84,19.27,18.68,18.93,188271976
06-May-22,19.39,19.39,18.81,19.02,145025297
05-May-22,20.01,20.01,18.75,19.35,209868550
04-May-22,19.40,20.30,19.16,20.24,287508681
03-May-22,20.43,20.53,19.81,20.12,170752584
02-May-22,21.00,21.28,20.22,20.43,97918372
29-Apr-22,22.38,22.39,20.65,20.93,301433632
28-Apr-22,22.19,22.23,21.91,22.02,90565958
27-Apr-22,22.27,22.60,22.01,22.15,104523679
26-Apr-22,22.81,22.92,22.27,22.35,224673745
25-Apr-22,22.33,23.13,22.24,22.92,172441408
22-Apr-22,22.18,22.73,22.11,22.50,247215900
20-Apr-22,22.45,23.03,22.26,22.45,338760857
19-Apr-22,21.97,22.59,21.94,22.50,207769244
18-Apr-22,22.19,22.25,21.95,22.08,176819384
14-Apr-22,22.24,22.43,22.15,22.26,116391204
13-Apr-22,22.68,22.79,22.21,22.40,184468705
12-Apr-22,22.89,23.32,22.63,22.68,179810203
11-Apr-22,22.66,23.06,22.58,22.69,109974625
08-Apr-22,23.11,23.30,22.78,22.90,77940300
07-Apr-22,23.40,23.55,23.22,23.31,71088339
06-Apr-22,23.51,23.81,23.34,23.63,94260294
05-Apr-22,24.20,24.20,23.62,23.62,79656533
04-Apr-22,24.21,24.30,23.98,24.05,69613882
01-Apr-22,24.26,24.30,23.64,24.14,146696439
31-Mar-22,24.26,24.27,23.92,23.94,73669678
30-Mar-22,23.90,24.30,23.79,24.05,228715314
29-Mar-22,24.01,24.49,23.83,23.85,153834813
28-Mar-22,23.66,23.84,23.47,23.67,131824489
25-Mar-22,23.31,23.81,23.19,23.68,121478360
24-Mar-22,23.22,23.30,22.81,23.29,159334442
23-Mar-22,22.86,23.13,22.50,22.95,88613458
22-Mar-22,22.63,23.23,22.58,22.78,219624112
21-Mar-22,23.01,23.01,22.32,22.45,80643855
18-Mar-22,22.48,22.98,22.19,22.74,212115356
17-Mar-22,22.38,22.50,22.02,22.48,85348089
16-Mar-22,22.41,22.73,21.90,22.40,138018593
15-Mar-22,21.95,22.82,21.94,22.38,139959904
14-Mar-22,22.01,22.20,21.68,21.95,98498208
11-Mar-22,22.48,22.51,21.84,22.00,133260392
10-Mar-22,22.02,22.70,22.00,22.36,170204362
09-Mar-22,22.67,23.42,22.45,23.04,218893791
08-Mar-22,22.90,23.05,22.37,22.47,165679436
07-Mar-22,23.77,23.79,22.73,22.92,195590017
04-Mar-22,23.87,24.03,23.58,23.79,176510950
03-Mar-22,23.05,23.85,23.05,23.85,188806170
02-Mar-22,23.65,24.00,22.94,23.08,243250088
25-Feb-22,23.13,23.95,23.10,23.36,438354307
24-Feb-22,21.53,23.20,21.32,23.19,215536475
23-Feb-22,23.07,23.24,21.93,22.32,418021891
22-Feb-22,23.51,23.95,23.29,23.75,125114587
21-Feb-22,23.50,23.74,23.20,23.31,57375960
18-Feb-22,23.87,24.03,23.62,23.70,102541920
17-Feb-22,23.55,23.74,23.37,23.56,111481643
16-Feb-22,23.46,23.80,23.33,23.50,148464981
15-Feb-22,23.45,23.78,23.20,23.45,141069201
14-Feb-22,22.37,23.17,22.34,23.00,149431036
11-Feb-22,22.40,22.58,22.09,22.30,103021856
10-Feb-22,22.48,22.64,22.11,22.40,119890072
09-Feb-22,21.92,22.65,21.85,22.50,110043075
08-Feb-22,21.70,21.91,21.53,21.90,61546531
07-Feb-22,21.97,22.32,21.80,22.01,93525969
04-Feb-22,22.61,22.69,21.85,21.98,100728442
03-Feb-22,23.00,23.28,22.63,22.66,91657603
02-Feb-22,22.85,23.29,22.78,22.96,112697320
01-Feb-22,22.94,23.15,22.54,22.82,151774480
31-Jan-22,22.50,23.53,22.18,23.16,202656541
28-Jan-22,22.15,22.97,22.14,22.70,130491530
27-Jan-22,22.01,22.48,21.90,22.38,206808537
26-Jan-22,21.81,22.20,21.68,21.97,129842082
25-Jan-22,20.93,21.74,20.85,21.60,131135983
24-Jan-22,21.01,21.17,20.52,21.00,177631554
21-Jan-22,20.36,21.08,20.21,21.00,128932041
20-Jan-22,20.56,21.00,20.29,20.45,221163658
19-Jan-22,20.71,21.07,20.45,20.54,176808631
18-Jan-22,20.33,20.58,19.71,20.58,189277364
17-Jan-22,21.10,21.14,20.44,20.54,90179226
14-Jan-22,21.09,21.14,20.82,21.00,90327669
13-Jan-22,22.11,22.22,20.91,21.00,133920375
12-Jan-22,21.49,22.55,21.03,22.10,222479805
11-Jan-22,21.16,21.52,20.83,21.49,117735965
10-Jan-22,21.35,21.46,20.64,21.06,278904475
07-Jan-22,21.73,22.02,21.30,21.48,224469664
06-Jan-22,22.23,22.32,21.50,21.80,237366630
05-Jan-22,23.19,23.35,22.12,22.27,188703863
04-Jan-22,23.27,23.58,23.20,23.35,107103944
03-Jan-22,24.69,24.74,22.96,23.25,168144498
30-Dec-21,23.78,24.32,23.78,24.30,140403499
29-Dec-21,23.62,23.98,23.46,23.78,65428397
28-Dec-21,23.97,24.09,23.56,23.71,49945792
27-Dec-21,24.28,24.54,23.93,24.07,67685444
23-Dec-21,24.20,24.30,23.94,24.10,112968988
22-Dec-21,24.15,24.24,23.61,24.08,65065413
21-Dec-21,24.09,24.30,23.80,24.19,75104720
20-Dec-21,23.90,24.30,23.90,24.15,79963685
*exoneração de responsabilidade e termos de uso