Cotação atual, histórico e gráfico do papel: RAIL3
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 |
05/12/2023 | -0,53% | -0,12 | 22,46 | 22,59 | 22,32 | 22,98 | 317M | 22.843 |
04/12/2023 | -0,83% | -0,19 | 22,58 | 22,65 | 22,48 | 22,84 | 171M | 16.597 |
01/12/2023 | -0,57% | -0,13 | 22,77 | 22,92 | 22,34 | 23,10 | 339M | 21.235 |
30/11/2023 | 0,00% | 0,00 | 22,90 | 23,01 | 22,45 | 23,08 | 525M | 35.263 |
29/11/2023 | 0,97% | 0,22 | 22,90 | 22,67 | 22,58 | 23,20 | 279M | 18.297 |
28/11/2023 | 0,49% | 0,11 | 22,68 | 22,62 | 22,42 | 22,89 | 249M | 32.191 |
27/11/2023 | 0,04% | 0,01 | 22,57 | 22,73 | 22,33 | 22,80 | 142M | 21.788 |
24/11/2023 | -1,53% | -0,35 | 22,56 | 22,77 | 22,38 | 22,91 | 266M | 31.955 |
23/11/2023 | 1,06% | 0,24 | 22,91 | 22,78 | 22,62 | 23,10 | 141M | 17.351 |
22/11/2023 | -1,00% | -0,23 | 22,67 | 23,06 | 22,49 | 23,11 | 590M | 33.199 |
21/11/2023 | -2,80% | -0,66 | 22,90 | 23,36 | 22,68 | 23,41 | 645M | 38.838 |
|
20/11/2023 | 1,33% | 0,31 | 23,56 | 23,38 | 23,09 | 23,68 | 257M | 31.202 |
17/11/2023 | -1,52% | -0,36 | 23,25 | 23,70 | 23,15 | 23,81 | 379M | 31.198 |
16/11/2023 | 0,85% | 0,20 | 23,61 | 23,56 | 23,32 | 23,71 | 251M | 32.230 |
14/11/2023 | 2,68% | 0,61 | 23,41 | 22,97 | 22,86 | 23,59 | 355M | 37.964 |
13/11/2023 | -1,26% | -0,29 | 22,80 | 23,12 | 22,53 | 23,19 | 389M | 24.753 |
10/11/2023 | 1,05% | 0,24 | 23,09 | 23,12 | 22,88 | 23,55 | 490M | 32.104 |
09/11/2023 | 0,88% | 0,20 | 22,85 | 22,64 | 22,43 | 23,04 | 229M | 17.835 |
08/11/2023 | -1,09% | -0,25 | 22,65 | 22,90 | 22,36 | 23,03 | 366M | 33.484 |
07/11/2023 | -0,99% | -0,23 | 22,90 | 23,00 | 22,79 | 23,28 | 435M | 31.905 |
06/11/2023 | 0,00% | 0,00 | 23,13 | 23,13 | 22,97 | 23,31 | 243M | 18.231 |
03/11/2023 | 0,57% | 0,13 | 23,13 | 23,93 | 22,93 | 23,94 | 354M | 28.818 |
01/11/2023 | 3,09% | 0,69 | 23,00 | 22,30 | 22,22 | 23,16 | 427M | 34.647 |
31/10/2023 | 1,32% | 0,29 | 22,31 | 22,00 | 21,86 | 22,53 | 438M | 18.001 |
30/10/2023 | -0,36% | -0,08 | 22,02 | 22,14 | 21,68 | 22,32 | 283M | 21.354 |
27/10/2023 | -2,94% | -0,67 | 22,10 | 22,63 | 22,10 | 23,00 | 314M | 19.163 |
26/10/2023 | 3,27% | 0,72 | 22,77 | 22,20 | 22,02 | 22,89 | 364M | 22.289 |
25/10/2023 | -0,81% | -0,18 | 22,05 | 22,24 | 21,95 | 22,34 | 131M | 11.890 |
24/10/2023 | -0,89% | -0,20 | 22,23 | 22,65 | 22,13 | 22,65 | 127M | 11.069 |
23/10/2023 | 3,99% | 0,86 | 22,43 | 21,36 | 21,28 | 22,52 | 457M | 26.295 |
20/10/2023 | -0,46% | -0,10 | 21,57 | 21,64 | 21,33 | 21,80 | 202M | 14.990 |
19/10/2023 | 1,74% | 0,37 | 21,67 | 21,64 | 21,37 | 22,19 | 345M | 23.582 |
18/10/2023 | -2,78% | -0,61 | 21,30 | 21,75 | 21,12 | 21,85 | 305M | 36.225 |
17/10/2023 | -2,88% | -0,65 | 21,91 | 22,28 | 21,80 | 22,44 | 207M | 20.870 |
16/10/2023 | 0,27% | 0,06 | 22,56 | 22,68 | 22,27 | 22,76 | 278M | 15.452 |
13/10/2023 | -2,47% | -0,57 | 22,50 | 23,00 | 22,34 | 23,03 | 207M | 20.039 |
11/10/2023 | 0,61% | 0,14 | 23,07 | 22,78 | 22,77 | 23,12 | 233M | 18.039 |
10/10/2023 | 3,90% | 0,86 | 22,93 | 22,41 | 22,40 | 23,07 | 435M | 33.370 |
09/10/2023 | 1,28% | 0,28 | 22,07 | 21,65 | 21,57 | 22,11 | 244M | 19.666 |
06/10/2023 | 0,97% | 0,21 | 21,79 | 21,32 | 21,09 | 21,91 | 422M | 42.278 |
05/10/2023 | -0,64% | -0,14 | 21,58 | 21,72 | 21,33 | 21,82 | 262M | 18.600 |
04/10/2023 | 0,23% | 0,05 | 21,72 | 21,66 | 21,54 | 22,00 | 345M | 19.976 |
03/10/2023 | -3,43% | -0,77 | 21,67 | 22,30 | 21,59 | 22,44 | 344M | 24.436 |
02/10/2023 | -1,67% | -0,38 | 22,44 | 22,81 | 22,44 | 22,99 | 274M | 23.155 |
29/09/2023 | 0,18% | 0,04 | 22,82 | 22,94 | 22,64 | 23,04 | 271M | 25.860 |
28/09/2023 | 2,15% | 0,48 | 22,78 | 22,21 | 22,14 | 22,86 | 463M | 26.073 |
27/09/2023 | -2,41% | -0,55 | 22,30 | 22,92 | 22,17 | 23,30 | 364M | 28.562 |
26/09/2023 | -2,31% | -0,54 | 22,85 | 23,35 | 22,81 | 23,40 | 297M | 23.915 |
25/09/2023 | -0,17% | -0,04 | 23,39 | 23,33 | 23,15 | 23,47 | 267M | 19.845 |
22/09/2023 | -0,21% | -0,05 | 23,43 | 23,54 | 23,10 | 23,69 | 314M | 22.200 |
21/09/2023 | -1,68% | -0,40 | 23,48 | 23,64 | 23,34 | 23,86 | 416M | 23.714 |
20/09/2023 | 0,55% | 0,13 | 23,88 | 23,84 | 23,78 | 24,17 | 545M | 28.259 |
19/09/2023 | 0,04% | 0,01 | 23,75 | 23,84 | 23,47 | 23,86 | 517M | 27.335 |
18/09/2023 | -0,42% | -0,10 | 23,74 | 23,94 | 23,74 | 24,36 | 278M | 17.066 |
15/09/2023 | -0,42% | -0,10 | 23,84 | 23,93 | 23,79 | 24,02 | 324M | 15.477 |
14/09/2023 | 2,66% | 0,62 | 23,94 | 23,45 | 23,36 | 24,06 | 993M | 26.985 |
13/09/2023 | 2,46% | 0,56 | 23,32 | 22,77 | 22,64 | 23,64 | 682M | 30.803 |
12/09/2023 | 2,80% | 0,62 | 22,76 | 22,17 | 22,02 | 22,84 | 253M | 23.217 |
11/09/2023 | 0,27% | 0,06 | 22,14 | 22,20 | 21,75 | 22,32 | 211M | 19.781 |
08/09/2023 | 0,96% | 0,21 | 22,08 | 21,98 | 21,74 | 22,21 | 262M | 20.217 |
06/09/2023 | -0,95% | -0,21 | 21,87 | 22,05 | 21,81 | 22,34 | 250M | 25.822 |
05/09/2023 | -2,30% | -0,52 | 22,08 | 22,66 | 22,01 | 22,69 | 236M | 18.615 |
04/09/2023 | -0,31% | -0,07 | 22,60 | 22,59 | 22,51 | 22,81 | 91M | 6.356 |
01/09/2023 | 1,43% | 0,32 | 22,67 | 22,40 | 22,31 | 22,82 | 250M | 17.802 |
31/08/2023 | -1,24% | -0,28 | 22,35 | 22,50 | 22,20 | 22,62 | 280M | 22.360 |
30/08/2023 | -1,05% | -0,24 | 22,63 | 22,76 | 22,56 | 22,87 | 128M | 17.726 |
29/08/2023 | 0,53% | 0,12 | 22,87 | 22,99 | 22,80 | 23,14 | 340M | 20.784 |
28/08/2023 | 0,44% | 0,10 | 22,75 | 22,62 | 22,56 | 22,95 | 228M | 18.455 |
25/08/2023 | -2,08% | -0,48 | 22,65 | 23,05 | 22,37 | 23,10 | 308M | 18.883 |
24/08/2023 | -0,73% | -0,17 | 23,13 | 23,43 | 22,96 | 23,43 | 305M | 15.745 |
23/08/2023 | 2,06% | 0,47 | 23,30 | 22,85 | 22,83 | 23,45 | 362M | 23.252 |
22/08/2023 | 3,26% | 0,72 | 22,83 | 22,12 | 22,12 | 22,88 | 280M | 17.808 |
21/08/2023 | -0,72% | -0,16 | 22,11 | 22,15 | 21,74 | 22,20 | 218M | 21.320 |
18/08/2023 | 0,23% | 0,05 | 22,27 | 22,08 | 22,05 | 22,46 | 208M | 16.743 |
17/08/2023 | -2,20% | -0,50 | 22,22 | 22,79 | 22,02 | 22,81 | 345M | 25.881 |
16/08/2023 | -1,30% | -0,30 | 22,72 | 23,00 | 22,68 | 23,12 | 388M | 26.349 |
15/08/2023 | 0,79% | 0,18 | 23,02 | 23,03 | 22,79 | 23,18 | 450M | 28.225 |
14/08/2023 | 0,18% | 0,04 | 22,84 | 22,86 | 22,33 | 22,91 | 220M | 17.032 |
11/08/2023 | -4,92% | -1,18 | 22,80 | 23,50 | 22,38 | 23,59 | 1.380M | 56.262 |
10/08/2023 | 0,50% | 0,12 | 23,98 | 24,09 | 23,86 | 24,36 | 307M | 25.049 |
09/08/2023 | 2,32% | 0,54 | 23,86 | 23,20 | 23,12 | 23,87 | 410M | 25.993 |
08/08/2023 | 0,34% | 0,08 | 23,32 | 23,12 | 22,68 | 23,44 | 292M | 21.746 |
07/08/2023 | 0,13% | 0,03 | 23,24 | 23,33 | 22,86 | 23,59 | 298M | 18.667 |
04/08/2023 | -0,34% | -0,08 | 23,21 | 23,20 | 23,04 | 23,44 | 275M | 17.185 |
03/08/2023 | 1,09% | 0,25 | 23,29 | 23,14 | 23,05 | 23,37 | 470M | 21.945 |
02/08/2023 | 0,17% | 0,04 | 23,04 | 22,87 | 22,82 | 23,12 | 225M | 20.092 |
01/08/2023 | -1,03% | -0,24 | 23,00 | 23,06 | 22,86 | 23,27 | 283M | 17.339 |
31/07/2023 | -0,56% | -0,13 | 23,24 | 23,65 | 23,02 | 23,65 | 374M | 29.422 |
28/07/2023 | 0,00% | 0,00 | 23,37 | 23,37 | 22,83 | 23,45 | 320M | 23.436 |
27/07/2023 | -2,62% | -0,63 | 23,37 | 23,86 | 23,18 | 24,09 | 261M | 17.712 |
26/07/2023 | -0,37% | -0,09 | 24,00 | 23,86 | 23,74 | 24,16 | 449M | 25.449 |
25/07/2023 | 0,29% | 0,07 | 24,09 | 24,20 | 23,99 | 24,44 | 488M | 19.594 |
24/07/2023 | 2,87% | 0,67 | 24,02 | 23,70 | 23,70 | 24,20 | 605M | 33.705 |
21/07/2023 | 1,79% | 0,41 | 23,35 | 22,83 | 22,83 | 23,55 | 283M | 24.301 |
20/07/2023 | 0,61% | 0,14 | 22,94 | 22,95 | 22,60 | 23,14 | 209M | 22.789 |
19/07/2023 | 0,75% | 0,17 | 22,80 | 22,65 | 22,31 | 22,80 | 217M | 17.264 |
18/07/2023 | -0,18% | -0,04 | 22,63 | 22,51 | 22,32 | 22,77 | 179M | 16.224 |
17/07/2023 | 1,02% | 0,23 | 22,67 | 22,51 | 22,31 | 22,70 | 129M | 11.960 |
14/07/2023 | -1,54% | -0,35 | 22,44 | 22,89 | 22,30 | 22,89 | 196M | 17.699 |
13/07/2023 | 0,66% | 0,15 | 22,79 | 22,89 | 22,64 | 22,97 | 268M | 14.442 |
12/07/2023 | 1,89% | 0,42 | 22,64 | 22,44 | 22,24 | 22,81 | 363M | 24.688 |
11/07/2023 | 0,09% | 0,02 | 22,22 | 22,06 | 21,41 | 22,31 | 463M | 34.316 |
10/07/2023 | -2,29% | -0,52 | 22,20 | 22,60 | 22,17 | 22,66 | 256M | 25.526 |
07/07/2023 | 1,34% | 0,30 | 22,72 | 22,34 | 22,22 | 22,97 | 286M | 20.771 |
06/07/2023 | -2,01% | -0,46 | 22,42 | 22,60 | 22,11 | 22,74 | 310M | 22.910 |
05/07/2023 | 0,57% | 0,13 | 22,88 | 22,65 | 22,45 | 22,95 | 374M | 20.999 |
04/07/2023 | 0,49% | 0,11 | 22,75 | 22,53 | 22,32 | 22,97 | 190M | 13.720 |
03/07/2023 | 1,98% | 0,44 | 22,64 | 21,86 | 21,80 | 23,00 | 511M | 33.347 |
30/06/2023 | 1,51% | 0,33 | 22,20 | 22,00 | 21,96 | 22,39 | 611M | 32.382 |
29/06/2023 | 1,44% | 0,31 | 21,87 | 21,68 | 21,56 | 22,00 | 270M | 22.907 |
28/06/2023 | -0,37% | -0,08 | 21,56 | 21,66 | 21,43 | 21,72 | 126M | 16.427 |
27/06/2023 | -0,18% | -0,04 | 21,64 | 21,85 | 21,38 | 21,98 | 173M | 17.381 |
26/06/2023 | -0,64% | -0,14 | 21,68 | 21,69 | 21,43 | 21,84 | 176M | 13.262 |
23/06/2023 | -1,53% | -0,34 | 21,82 | 22,28 | 21,69 | 22,28 | 602M | 29.674 |
22/06/2023 | -0,49% | -0,11 | 22,16 | 22,12 | 21,54 | 22,20 | 240M | 24.950 |
21/06/2023 | -0,67% | -0,15 | 22,27 | 22,34 | 21,81 | 22,35 | 401M | 20.108 |
20/06/2023 | 1,31% | 0,29 | 22,42 | 22,13 | 21,88 | 22,52 | 409M | 22.379 |
19/06/2023 | 1,19% | 0,26 | 22,13 | 21,81 | 21,69 | 22,33 | 210M | 22.155 |
16/06/2023 | -4,75% | -1,09 | 21,87 | 22,83 | 21,81 | 22,83 | 859M | 34.696 |
15/06/2023 | 0,04% | 0,01 | 22,96 | 22,50 | 22,43 | 23,03 | 311M | 28.297 |
14/06/2023 | 1,64% | 0,37 | 22,95 | 22,74 | 22,52 | 23,00 | 320M | 25.996 |
13/06/2023 | 0,36% | 0,08 | 22,58 | 22,56 | 22,29 | 22,68 | 211M | 19.782 |
12/06/2023 | 0,45% | 0,10 | 22,50 | 22,83 | 22,27 | 22,89 | 271M | 18.964 |
09/06/2023 | -0,75% | -0,17 | 22,40 | 22,74 | 22,32 | 23,10 | 241M | 22.712 |
07/06/2023 | -1,57% | -0,36 | 22,57 | 23,00 | 22,39 | 23,37 | 421M | 35.711 |
06/06/2023 | 1,60% | 0,36 | 22,93 | 22,73 | 22,59 | 23,03 | 414M | 25.078 |
05/06/2023 | -0,27% | -0,06 | 22,57 | 22,79 | 22,45 | 23,05 | 267M | 25.890 |
02/06/2023 | 3,00% | 0,66 | 22,63 | 22,19 | 22,03 | 22,82 | 563M | 32.090 |
01/06/2023 | 5,52% | 1,15 | 21,97 | 20,83 | 20,61 | 22,11 | 566M | 43.308 |
31/05/2023 | 0,05% | 0,01 | 20,82 | 20,84 | 20,52 | 20,89 | 292M | 15.360 |
30/05/2023 | 0,29% | 0,06 | 20,81 | 21,05 | 20,67 | 21,09 | 153M | 17.029 |
29/05/2023 | -1,19% | -0,25 | 20,75 | 20,82 | 20,59 | 20,97 | 128M | 11.571 |
26/05/2023 | 0,05% | 0,01 | 21,00 | 21,34 | 20,85 | 21,34 | 146M | 16.682 |
25/05/2023 | - | - | 20,99 | 20,98 | 20,91 | 21,29 | 184M | 21.625 |
Date,Open,High,Low,Close,Volume
05-Dec-23,22.59,22.98,22.32,22.46,317312830
04-Dec-23,22.65,22.84,22.48,22.58,171272302
01-Dec-23,22.92,23.10,22.34,22.77,339045637
30-Nov-23,23.01,23.08,22.45,22.90,525458089
29-Nov-23,22.67,23.20,22.58,22.90,278521834
28-Nov-23,22.62,22.89,22.42,22.68,248558387
27-Nov-23,22.73,22.80,22.33,22.57,142390137
24-Nov-23,22.77,22.91,22.38,22.56,266122271
23-Nov-23,22.78,23.10,22.62,22.91,141381404
22-Nov-23,23.06,23.11,22.49,22.67,590124271
21-Nov-23,23.36,23.41,22.68,22.90,644932962
20-Nov-23,23.38,23.68,23.09,23.56,256677208
17-Nov-23,23.70,23.81,23.15,23.25,378880328
16-Nov-23,23.56,23.71,23.32,23.61,250511531
14-Nov-23,22.97,23.59,22.86,23.41,354559549
13-Nov-23,23.12,23.19,22.53,22.80,389454875
10-Nov-23,23.12,23.55,22.88,23.09,490355876
09-Nov-23,22.64,23.04,22.43,22.85,229317735
08-Nov-23,22.90,23.03,22.36,22.65,366105031
07-Nov-23,23.00,23.28,22.79,22.90,435046994
06-Nov-23,23.13,23.31,22.97,23.13,242934604
03-Nov-23,23.93,23.94,22.93,23.13,354089857
01-Nov-23,22.30,23.16,22.22,23.00,427419502
31-Oct-23,22.00,22.53,21.86,22.31,437987795
30-Oct-23,22.14,22.32,21.68,22.02,282572537
27-Oct-23,22.63,23.00,22.10,22.10,313703774
26-Oct-23,22.20,22.89,22.02,22.77,364396220
25-Oct-23,22.24,22.34,21.95,22.05,131432391
24-Oct-23,22.65,22.65,22.13,22.23,126521638
23-Oct-23,21.36,22.52,21.28,22.43,457323679
20-Oct-23,21.64,21.80,21.33,21.57,201973753
19-Oct-23,21.64,22.19,21.37,21.67,344809930
18-Oct-23,21.75,21.85,21.12,21.30,305221123
17-Oct-23,22.28,22.44,21.80,21.91,206984086
16-Oct-23,22.68,22.76,22.27,22.56,278417850
13-Oct-23,23.00,23.03,22.34,22.50,207303023
11-Oct-23,22.78,23.12,22.77,23.07,232846461
10-Oct-23,22.41,23.07,22.40,22.93,434579588
09-Oct-23,21.65,22.11,21.57,22.07,244284043
06-Oct-23,21.32,21.91,21.09,21.79,422194402
05-Oct-23,21.72,21.82,21.33,21.58,261876463
04-Oct-23,21.66,22.00,21.54,21.72,345167674
03-Oct-23,22.30,22.44,21.59,21.67,343902035
02-Oct-23,22.81,22.99,22.44,22.44,274155454
29-Sep-23,22.94,23.04,22.64,22.82,270996047
28-Sep-23,22.21,22.86,22.14,22.78,463260346
27-Sep-23,22.92,23.30,22.17,22.30,364142508
26-Sep-23,23.35,23.40,22.81,22.85,297496489
25-Sep-23,23.33,23.47,23.15,23.39,266974885
22-Sep-23,23.54,23.69,23.10,23.43,314270248
21-Sep-23,23.64,23.86,23.34,23.48,415801714
20-Sep-23,23.84,24.17,23.78,23.88,544905594
19-Sep-23,23.84,23.86,23.47,23.75,516681392
18-Sep-23,23.94,24.36,23.74,23.74,277793275
15-Sep-23,23.93,24.02,23.79,23.84,323700517
14-Sep-23,23.45,24.06,23.36,23.94,992993008
13-Sep-23,22.77,23.64,22.64,23.32,682464680
12-Sep-23,22.17,22.84,22.02,22.76,253452794
11-Sep-23,22.20,22.32,21.75,22.14,211082265
08-Sep-23,21.98,22.21,21.74,22.08,261844247
06-Sep-23,22.05,22.34,21.81,21.87,249995998
05-Sep-23,22.66,22.69,22.01,22.08,236008340
04-Sep-23,22.59,22.81,22.51,22.60,90596599
01-Sep-23,22.40,22.82,22.31,22.67,249650480
31-Aug-23,22.50,22.62,22.20,22.35,280332848
30-Aug-23,22.76,22.87,22.56,22.63,128423986
29-Aug-23,22.99,23.14,22.80,22.87,340291052
28-Aug-23,22.62,22.95,22.56,22.75,228080016
25-Aug-23,23.05,23.10,22.37,22.65,308347903
24-Aug-23,23.43,23.43,22.96,23.13,305471309
23-Aug-23,22.85,23.45,22.83,23.30,361855445
22-Aug-23,22.12,22.88,22.12,22.83,279589969
21-Aug-23,22.15,22.20,21.74,22.11,218006193
18-Aug-23,22.08,22.46,22.05,22.27,207560624
17-Aug-23,22.79,22.81,22.02,22.22,344965855
16-Aug-23,23.00,23.12,22.68,22.72,387620627
15-Aug-23,23.03,23.18,22.79,23.02,450359075
14-Aug-23,22.86,22.91,22.33,22.84,219540200
11-Aug-23,23.50,23.59,22.38,22.80,1380495864
10-Aug-23,24.09,24.36,23.86,23.98,307492880
09-Aug-23,23.20,23.87,23.12,23.86,410311276
08-Aug-23,23.12,23.44,22.68,23.32,292411227
07-Aug-23,23.33,23.59,22.86,23.24,298492927
04-Aug-23,23.20,23.44,23.04,23.21,275001074
03-Aug-23,23.14,23.37,23.05,23.29,470142910
02-Aug-23,22.87,23.12,22.82,23.04,225138765
01-Aug-23,23.06,23.27,22.86,23.00,283405794
31-Jul-23,23.65,23.65,23.02,23.24,374139862
28-Jul-23,23.37,23.45,22.83,23.37,320429223
27-Jul-23,23.86,24.09,23.18,23.37,261062131
26-Jul-23,23.86,24.16,23.74,24.00,448890215
25-Jul-23,24.20,24.44,23.99,24.09,488339216
24-Jul-23,23.70,24.20,23.70,24.02,604953514
21-Jul-23,22.83,23.55,22.83,23.35,282641948
20-Jul-23,22.95,23.14,22.60,22.94,208743138
19-Jul-23,22.65,22.80,22.31,22.80,216657628
18-Jul-23,22.51,22.77,22.32,22.63,178822800
17-Jul-23,22.51,22.70,22.31,22.67,129116001
14-Jul-23,22.89,22.89,22.30,22.44,195899456
13-Jul-23,22.89,22.97,22.64,22.79,267598113
12-Jul-23,22.44,22.81,22.24,22.64,363268887
11-Jul-23,22.06,22.31,21.41,22.22,463060244
10-Jul-23,22.60,22.66,22.17,22.20,256426766
07-Jul-23,22.34,22.97,22.22,22.72,285676526
06-Jul-23,22.60,22.74,22.11,22.42,310424510
05-Jul-23,22.65,22.95,22.45,22.88,373882447
04-Jul-23,22.53,22.97,22.32,22.75,189809915
03-Jul-23,21.86,23.00,21.80,22.64,511193538
30-Jun-23,22.00,22.39,21.96,22.20,610662751
29-Jun-23,21.68,22.00,21.56,21.87,270235285
28-Jun-23,21.66,21.72,21.43,21.56,126368702
27-Jun-23,21.85,21.98,21.38,21.64,173361170
26-Jun-23,21.69,21.84,21.43,21.68,176423823
23-Jun-23,22.28,22.28,21.69,21.82,601912439
22-Jun-23,22.12,22.20,21.54,22.16,240220832
21-Jun-23,22.34,22.35,21.81,22.27,400531614
20-Jun-23,22.13,22.52,21.88,22.42,409394286
19-Jun-23,21.81,22.33,21.69,22.13,209770158
16-Jun-23,22.83,22.83,21.81,21.87,858822542
15-Jun-23,22.50,23.03,22.43,22.96,310532792
14-Jun-23,22.74,23.00,22.52,22.95,319676691
13-Jun-23,22.56,22.68,22.29,22.58,210733297
12-Jun-23,22.83,22.89,22.27,22.50,270529339
09-Jun-23,22.74,23.10,22.32,22.40,240702785
07-Jun-23,23.00,23.37,22.39,22.57,421457097
06-Jun-23,22.73,23.03,22.59,22.93,413827860
05-Jun-23,22.79,23.05,22.45,22.57,266730892
02-Jun-23,22.19,22.82,22.03,22.63,563047723
01-Jun-23,20.83,22.11,20.61,21.97,566485144
31-May-23,20.84,20.89,20.52,20.82,291525507
30-May-23,21.05,21.09,20.67,20.81,152824866
29-May-23,20.82,20.97,20.59,20.75,128017041
26-May-23,21.34,21.34,20.85,21.00,146451597
25-May-23,20.98,21.29,20.91,20.99,183606725
*exoneração de responsabilidade e termos de uso