Cotação atual, histórico e gráfico do papel: RAPT4
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 | 0,00% | 0,00 | 9,41 | 9,38 | 9,35 | 9,53 | 7M | 1.866 |
01/07/2022 | 0,32% | 0,03 | 9,41 | 9,45 | 9,23 | 9,49 | 16M | 5.934 |
30/06/2022 | -5,16% | -0,51 | 9,38 | 9,75 | 9,38 | 9,79 | 19M | 4.820 |
29/06/2022 | 2,06% | 0,20 | 9,89 | 9,74 | 9,70 | 9,93 | 17M | 5.399 |
28/06/2022 | -1,22% | -0,12 | 9,69 | 9,90 | 9,62 | 10,03 | 18M | 5.827 |
27/06/2022 | 0,62% | 0,06 | 9,81 | 9,79 | 9,62 | 9,88 | 14M | 5.983 |
24/06/2022 | 0,00% | 0,00 | 9,75 | 9,83 | 9,67 | 9,92 | 26M | 3.978 |
23/06/2022 | 1,35% | 0,13 | 9,75 | 9,69 | 9,69 | 9,96 | 20M | 5.844 |
22/06/2022 | 0,52% | 0,05 | 9,62 | 9,43 | 9,35 | 9,68 | 18M | 5.366 |
21/06/2022 | -0,21% | -0,02 | 9,57 | 9,67 | 9,39 | 9,78 | 21M | 5.355 |
20/06/2022 | 2,79% | 0,26 | 9,59 | 9,36 | 9,23 | 9,79 | 17M | 5.274 |
|
17/06/2022 | -5,76% | -0,57 | 9,33 | 9,72 | 9,32 | 9,80 | 30M | 7.132 |
15/06/2022 | 6,68% | 0,62 | 9,90 | 9,41 | 9,38 | 10,06 | 50M | 10.759 |
14/06/2022 | -0,85% | -0,08 | 9,28 | 9,37 | 9,20 | 9,51 | 15M | 5.506 |
13/06/2022 | -4,20% | -0,41 | 9,36 | 9,65 | 9,28 | 9,65 | 27M | 7.766 |
10/06/2022 | -2,10% | -0,21 | 9,77 | 9,94 | 9,73 | 10,03 | 19M | 4.841 |
09/06/2022 | 1,94% | 0,19 | 9,98 | 9,84 | 9,74 | 10,26 | 39M | 11.375 |
08/06/2022 | 0,20% | 0,02 | 9,79 | 9,70 | 9,60 | 9,93 | 26M | 6.858 |
07/06/2022 | -2,01% | -0,20 | 9,77 | 9,94 | 9,76 | 9,96 | 19M | 5.307 |
06/06/2022 | -2,45% | -0,25 | 9,97 | 10,27 | 9,93 | 10,31 | 18M | 6.127 |
03/06/2022 | -0,49% | -0,05 | 10,22 | 10,24 | 10,17 | 10,44 | 25M | 5.445 |
02/06/2022 | -0,29% | -0,03 | 10,27 | 10,40 | 10,26 | 10,65 | 26M | 5.827 |
01/06/2022 | 0,68% | 0,07 | 10,30 | 10,23 | 10,10 | 10,57 | 45M | 7.873 |
31/05/2022 | -0,29% | -0,03 | 10,23 | 10,29 | 10,11 | 10,31 | 21M | 3.537 |
30/05/2022 | 0,29% | 0,03 | 10,26 | 10,30 | 10,12 | 10,40 | 8M | 2.275 |
27/05/2022 | 0,00% | 0,00 | 10,23 | 10,21 | 10,20 | 10,38 | 11M | 3.410 |
26/05/2022 | -0,39% | -0,04 | 10,23 | 10,23 | 10,17 | 10,35 | 24M | 7.343 |
25/05/2022 | 0,20% | 0,02 | 10,27 | 10,17 | 10,14 | 10,30 | 18M | 4.980 |
24/05/2022 | -0,49% | -0,05 | 10,25 | 10,19 | 10,07 | 10,39 | 17M | 5.081 |
23/05/2022 | 0,49% | 0,05 | 10,30 | 10,34 | 10,22 | 10,44 | 20M | 4.192 |
20/05/2022 | -0,77% | -0,08 | 10,25 | 10,47 | 10,14 | 10,47 | 14M | 2.994 |
19/05/2022 | -0,10% | -0,01 | 10,33 | 10,34 | 10,23 | 10,49 | 16M | 2.446 |
18/05/2022 | -2,64% | -0,28 | 10,34 | 10,62 | 10,21 | 10,66 | 13M | 3.798 |
17/05/2022 | 1,43% | 0,15 | 10,62 | 10,56 | 10,51 | 10,77 | 27M | 6.575 |
16/05/2022 | 1,45% | 0,15 | 10,47 | 10,35 | 10,23 | 10,58 | 38M | 5.409 |
13/05/2022 | -1,34% | -0,14 | 10,32 | 10,52 | 10,30 | 10,74 | 39M | 10.389 |
12/05/2022 | 2,85% | 0,29 | 10,46 | 10,11 | 10,08 | 10,50 | 38M | 5.684 |
11/05/2022 | 2,52% | 0,25 | 10,17 | 9,95 | 9,91 | 10,32 | 25M | 6.420 |
10/05/2022 | -0,20% | -0,02 | 9,92 | 10,03 | 9,77 | 10,16 | 12M | 4.190 |
09/05/2022 | -2,26% | -0,23 | 9,94 | 10,05 | 9,74 | 10,08 | 24M | 6.882 |
06/05/2022 | -2,21% | -0,23 | 10,17 | 10,40 | 10,06 | 10,40 | 19M | 5.454 |
05/05/2022 | -0,95% | -0,10 | 10,40 | 10,40 | 10,15 | 10,44 | 15M | 4.977 |
04/05/2022 | 0,96% | 0,10 | 10,50 | 10,40 | 10,22 | 10,57 | 18M | 5.253 |
03/05/2022 | -0,19% | -0,02 | 10,40 | 10,44 | 10,31 | 10,52 | 21M | 5.281 |
02/05/2022 | -2,34% | -0,25 | 10,42 | 10,67 | 10,11 | 10,70 | 31M | 7.470 |
29/04/2022 | -3,09% | -0,34 | 10,67 | 11,16 | 10,67 | 11,27 | 37M | 6.569 |
28/04/2022 | 3,38% | 0,36 | 11,01 | 10,74 | 10,64 | 11,10 | 33M | 8.256 |
27/04/2022 | 4,62% | 0,47 | 10,65 | 10,34 | 10,19 | 10,72 | 30M | 6.833 |
26/04/2022 | -3,96% | -0,42 | 10,18 | 10,55 | 10,18 | 10,67 | 24M | 6.758 |
25/04/2022 | 0,57% | 0,06 | 10,60 | 10,41 | 10,30 | 10,64 | 24M | 5.492 |
22/04/2022 | -3,21% | -0,35 | 10,54 | 10,73 | 10,50 | 10,90 | 31M | 8.095 |
20/04/2022 | 0,83% | 0,09 | 10,89 | 10,27 | 10,24 | 11,05 | 46M | 11.434 |
19/04/2022 | 2,56% | 0,27 | 10,80 | 10,52 | 10,49 | 10,86 | 38M | 8.259 |
18/04/2022 | 0,48% | 0,05 | 10,53 | 10,50 | 10,40 | 10,63 | 22M | 6.347 |
14/04/2022 | 3,97% | 0,40 | 10,48 | 10,04 | 9,99 | 10,53 | 62M | 9.775 |
13/04/2022 | -0,40% | -0,04 | 10,08 | 10,15 | 10,02 | 10,23 | 18M | 3.458 |
12/04/2022 | -1,94% | -0,20 | 10,12 | 10,42 | 10,08 | 10,56 | 16M | 3.566 |
11/04/2022 | 0,10% | 0,01 | 10,32 | 10,16 | 10,13 | 10,41 | 22M | 7.289 |
08/04/2022 | -0,58% | -0,06 | 10,31 | 10,38 | 10,08 | 10,38 | 15M | 4.657 |
07/04/2022 | -0,86% | -0,09 | 10,37 | 10,44 | 10,22 | 10,51 | 16M | 5.085 |
06/04/2022 | -2,79% | -0,30 | 10,46 | 10,68 | 10,35 | 10,68 | 19M | 7.037 |
05/04/2022 | -1,19% | -0,13 | 10,76 | 10,84 | 10,72 | 10,96 | 21M | 7.654 |
04/04/2022 | 1,59% | 0,17 | 10,89 | 10,75 | 10,67 | 10,98 | 16M | 5.293 |
01/04/2022 | 0,37% | 0,04 | 10,72 | 10,79 | 10,52 | 10,93 | 20M | 4.953 |
31/03/2022 | -3,35% | -0,37 | 10,68 | 11,06 | 10,68 | 11,13 | 21M | 4.325 |
30/03/2022 | -0,99% | -0,11 | 11,05 | 11,16 | 10,97 | 11,31 | 25M | 6.512 |
29/03/2022 | 2,95% | 0,32 | 11,16 | 10,98 | 10,83 | 11,16 | 24M | 4.436 |
28/03/2022 | 0,18% | 0,02 | 10,84 | 10,83 | 10,68 | 10,89 | 14M | 4.555 |
25/03/2022 | -1,19% | -0,13 | 10,82 | 10,95 | 10,81 | 11,07 | 22M | 5.978 |
24/03/2022 | 3,99% | 0,42 | 10,95 | 10,55 | 10,50 | 10,99 | 28M | 7.291 |
23/03/2022 | 0,77% | 0,08 | 10,53 | 10,45 | 10,32 | 10,75 | 22M | 4.778 |
22/03/2022 | 2,35% | 0,24 | 10,45 | 10,21 | 10,21 | 10,62 | 24M | 5.294 |
21/03/2022 | 0,29% | 0,03 | 10,21 | 10,20 | 10,10 | 10,44 | 53M | 5.374 |
18/03/2022 | 2,00% | 0,20 | 10,18 | 10,02 | 9,93 | 10,18 | 23M | 6.151 |
17/03/2022 | 1,73% | 0,17 | 9,98 | 9,84 | 9,63 | 10,02 | 38M | 6.770 |
16/03/2022 | 4,47% | 0,42 | 9,81 | 9,47 | 9,40 | 9,89 | 44M | 12.207 |
15/03/2022 | 1,62% | 0,15 | 9,39 | 9,22 | 9,18 | 9,56 | 56M | 11.014 |
14/03/2022 | -2,01% | -0,19 | 9,24 | 9,44 | 9,24 | 9,65 | 27M | 8.293 |
11/03/2022 | -4,46% | -0,44 | 9,43 | 9,89 | 9,42 | 10,06 | 32M | 9.329 |
10/03/2022 | 2,71% | 0,26 | 9,87 | 9,55 | 9,40 | 9,98 | 34M | 8.521 |
09/03/2022 | 0,21% | 0,02 | 9,61 | 9,69 | 9,54 | 9,86 | 39M | 11.615 |
08/03/2022 | 0,84% | 0,08 | 9,59 | 9,65 | 9,49 | 9,80 | 32M | 7.244 |
07/03/2022 | -5,65% | -0,57 | 9,51 | 10,08 | 9,51 | 10,25 | 38M | 10.271 |
04/03/2022 | -2,61% | -0,27 | 10,08 | 10,34 | 9,97 | 10,41 | 63M | 7.773 |
03/03/2022 | -0,96% | -0,10 | 10,35 | 10,50 | 10,35 | 10,65 | 34M | 9.230 |
02/03/2022 | -1,51% | -0,16 | 10,45 | 10,51 | 10,25 | 10,52 | 31M | 6.853 |
25/02/2022 | -1,21% | -0,13 | 10,61 | 10,66 | 10,51 | 10,87 | 40M | 9.696 |
24/02/2022 | -0,19% | -0,02 | 10,74 | 10,30 | 10,17 | 10,83 | 32M | 8.562 |
23/02/2022 | 0,94% | 0,10 | 10,76 | 10,72 | 10,72 | 11,01 | 25M | 7.093 |
22/02/2022 | 0,38% | 0,04 | 10,66 | 10,66 | 10,53 | 11,01 | 37M | 10.488 |
21/02/2022 | -3,28% | -0,36 | 10,62 | 11,01 | 10,56 | 11,11 | 31M | 5.657 |
18/02/2022 | -0,81% | -0,09 | 10,98 | 11,17 | 10,91 | 11,23 | 15M | 3.720 |
17/02/2022 | -3,40% | -0,39 | 11,07 | 11,47 | 11,07 | 11,57 | 24M | 6.322 |
16/02/2022 | -0,35% | -0,04 | 11,46 | 11,51 | 11,31 | 11,60 | 26M | 7.710 |
15/02/2022 | 2,31% | 0,26 | 11,50 | 11,30 | 11,29 | 11,63 | 21M | 4.537 |
14/02/2022 | 1,17% | 0,13 | 11,24 | 11,17 | 11,10 | 11,32 | 17M | 5.906 |
11/02/2022 | -2,03% | -0,23 | 11,11 | 11,39 | 11,04 | 11,48 | 29M | 8.666 |
10/02/2022 | -0,09% | -0,01 | 11,34 | 11,35 | 11,22 | 11,48 | 18M | 4.951 |
09/02/2022 | -0,26% | -0,03 | 11,35 | 11,49 | 11,23 | 11,52 | 20M | 3.483 |
08/02/2022 | -1,81% | -0,21 | 11,38 | 11,54 | 11,37 | 11,60 | 12M | 2.824 |
07/02/2022 | -0,26% | -0,03 | 11,59 | 11,62 | 11,30 | 11,68 | 22M | 5.126 |
04/02/2022 | -1,69% | -0,20 | 11,62 | 11,82 | 11,51 | 11,82 | 26M | 5.827 |
03/02/2022 | 0,25% | 0,03 | 11,82 | 11,80 | 11,62 | 11,98 | 30M | 10.207 |
02/02/2022 | -1,91% | -0,23 | 11,79 | 12,06 | 11,57 | 12,15 | 38M | 12.181 |
01/02/2022 | -0,17% | -0,02 | 12,02 | 12,06 | 11,96 | 12,44 | 46M | 13.293 |
31/01/2022 | 1,18% | 0,14 | 12,04 | 11,90 | 11,74 | 12,11 | 44M | 5.558 |
28/01/2022 | -1,16% | -0,14 | 11,90 | 12,00 | 11,68 | 12,15 | 26M | 7.070 |
27/01/2022 | 0,42% | 0,05 | 12,04 | 12,05 | 11,95 | 12,38 | 32M | 7.958 |
26/01/2022 | 4,26% | 0,49 | 11,99 | 11,62 | 11,56 | 12,15 | 55M | 9.022 |
25/01/2022 | 2,95% | 0,33 | 11,50 | 11,10 | 11,05 | 11,59 | 29M | 7.437 |
24/01/2022 | -1,59% | -0,18 | 11,17 | 11,33 | 11,01 | 11,37 | 42M | 6.652 |
21/01/2022 | -0,61% | -0,07 | 11,35 | 11,37 | 11,26 | 11,56 | 31M | 8.142 |
20/01/2022 | 3,63% | 0,40 | 11,42 | 11,02 | 11,02 | 11,53 | 29M | 6.418 |
19/01/2022 | 2,04% | 0,22 | 11,02 | 10,84 | 10,84 | 11,11 | 28M | 5.066 |
18/01/2022 | -0,18% | -0,02 | 10,80 | 10,79 | 10,63 | 10,86 | 18M | 4.378 |
17/01/2022 | -1,46% | -0,16 | 10,82 | 10,96 | 10,75 | 11,19 | 21M | 8.179 |
14/01/2022 | 1,48% | 0,16 | 10,98 | 10,82 | 10,75 | 11,06 | 24M | 6.388 |
13/01/2022 | -1,55% | -0,17 | 10,82 | 10,93 | 10,75 | 10,97 | 40M | 5.414 |
12/01/2022 | 3,58% | 0,38 | 10,99 | 10,59 | 10,51 | 11,04 | 29M | 6.573 |
11/01/2022 | -0,84% | -0,09 | 10,61 | 10,71 | 10,61 | 10,84 | 24M | 6.204 |
10/01/2022 | -2,64% | -0,29 | 10,70 | 10,88 | 10,67 | 11,10 | 29M | 8.177 |
07/01/2022 | 5,67% | 0,59 | 10,99 | 10,40 | 10,33 | 11,10 | 43M | 10.950 |
06/01/2022 | 1,36% | 0,14 | 10,40 | 10,28 | 10,08 | 10,46 | 35M | 7.662 |
05/01/2022 | -3,57% | -0,38 | 10,26 | 10,55 | 10,26 | 10,78 | 31M | 6.176 |
04/01/2022 | -1,21% | -0,13 | 10,64 | 11,06 | 10,53 | 11,10 | 31M | 8.420 |
03/01/2022 | -0,92% | -0,10 | 10,77 | 11,06 | 10,71 | 11,46 | 74M | 14.295 |
30/12/2021 | 3,03% | 0,32 | 10,87 | 10,59 | 10,58 | 10,88 | 34M | 10.948 |
29/12/2021 | -1,31% | -0,14 | 10,55 | 10,65 | 10,52 | 10,77 | 17M | 6.231 |
28/12/2021 | -0,37% | -0,04 | 10,69 | 10,73 | 10,54 | 10,95 | 20M | 7.831 |
27/12/2021 | 3,47% | 0,36 | 10,73 | 10,33 | 10,33 | 10,78 | 22M | 6.928 |
23/12/2021 | -2,08% | -0,22 | 10,37 | 10,57 | 10,32 | 10,65 | 25M | 7.538 |
22/12/2021 | -0,66% | -0,07 | 10,59 | 10,69 | 10,45 | 10,75 | 31M | 7.022 |
21/12/2021 | -0,28% | -0,03 | 10,66 | 10,82 | 10,59 | 10,87 | 21M | 5.387 |
20/12/2021 | - | - | 10,69 | 10,55 | 10,52 | 10,80 | 32M | 11.526 |
Date,Open,High,Low,Close,Volume
04-Jul-22,9.38,9.53,9.35,9.41,7080844
01-Jul-22,9.45,9.49,9.23,9.41,15806027
30-Jun-22,9.75,9.79,9.38,9.38,19099034
29-Jun-22,9.74,9.93,9.70,9.89,16517585
28-Jun-22,9.90,10.03,9.62,9.69,18410971
27-Jun-22,9.79,9.88,9.62,9.81,14231380
24-Jun-22,9.83,9.92,9.67,9.75,25803449
23-Jun-22,9.69,9.96,9.69,9.75,20255497
22-Jun-22,9.43,9.68,9.35,9.62,17627362
21-Jun-22,9.67,9.78,9.39,9.57,21087868
20-Jun-22,9.36,9.79,9.23,9.59,17199564
17-Jun-22,9.72,9.80,9.32,9.33,29893927
15-Jun-22,9.41,10.06,9.38,9.90,50134057
14-Jun-22,9.37,9.51,9.20,9.28,14795490
13-Jun-22,9.65,9.65,9.28,9.36,27283376
10-Jun-22,9.94,10.03,9.73,9.77,19096253
09-Jun-22,9.84,10.26,9.74,9.98,38629058
08-Jun-22,9.70,9.93,9.60,9.79,25672868
07-Jun-22,9.94,9.96,9.76,9.77,18976287
06-Jun-22,10.27,10.31,9.93,9.97,18440083
03-Jun-22,10.24,10.44,10.17,10.22,24980503
02-Jun-22,10.40,10.65,10.26,10.27,25978144
01-Jun-22,10.23,10.57,10.10,10.30,45038265
31-May-22,10.29,10.31,10.11,10.23,20830042
30-May-22,10.30,10.40,10.12,10.26,7856815
27-May-22,10.21,10.38,10.20,10.23,11174266
26-May-22,10.23,10.35,10.17,10.23,23998630
25-May-22,10.17,10.30,10.14,10.27,18014948
24-May-22,10.19,10.39,10.07,10.25,17055135
23-May-22,10.34,10.44,10.22,10.30,19556568
20-May-22,10.47,10.47,10.14,10.25,13809561
19-May-22,10.34,10.49,10.23,10.33,15667666
18-May-22,10.62,10.66,10.21,10.34,13146077
17-May-22,10.56,10.77,10.51,10.62,26925171
16-May-22,10.35,10.58,10.23,10.47,38183473
13-May-22,10.52,10.74,10.30,10.32,39437937
12-May-22,10.11,10.50,10.08,10.46,38436919
11-May-22,9.95,10.32,9.91,10.17,25329722
10-May-22,10.03,10.16,9.77,9.92,11986007
09-May-22,10.05,10.08,9.74,9.94,23624311
06-May-22,10.40,10.40,10.06,10.17,18678435
05-May-22,10.40,10.44,10.15,10.40,15092984
04-May-22,10.40,10.57,10.22,10.50,17705229
03-May-22,10.44,10.52,10.31,10.40,20662876
02-May-22,10.67,10.70,10.11,10.42,31407976
29-Apr-22,11.16,11.27,10.67,10.67,37479884
28-Apr-22,10.74,11.10,10.64,11.01,33439675
27-Apr-22,10.34,10.72,10.19,10.65,29759265
26-Apr-22,10.55,10.67,10.18,10.18,23762537
25-Apr-22,10.41,10.64,10.30,10.60,24246395
22-Apr-22,10.73,10.90,10.50,10.54,30869420
20-Apr-22,10.27,11.05,10.24,10.89,45704628
19-Apr-22,10.52,10.86,10.49,10.80,38011507
18-Apr-22,10.50,10.63,10.40,10.53,22352922
14-Apr-22,10.04,10.53,9.99,10.48,61549701
13-Apr-22,10.15,10.23,10.02,10.08,17526908
12-Apr-22,10.42,10.56,10.08,10.12,15982313
11-Apr-22,10.16,10.41,10.13,10.32,21666541
08-Apr-22,10.38,10.38,10.08,10.31,15255886
07-Apr-22,10.44,10.51,10.22,10.37,15888777
06-Apr-22,10.68,10.68,10.35,10.46,18594710
05-Apr-22,10.84,10.96,10.72,10.76,21283831
04-Apr-22,10.75,10.98,10.67,10.89,16382970
01-Apr-22,10.79,10.93,10.52,10.72,20089562
31-Mar-22,11.06,11.13,10.68,10.68,20823974
30-Mar-22,11.16,11.31,10.97,11.05,25043877
29-Mar-22,10.98,11.16,10.83,11.16,23633738
28-Mar-22,10.83,10.89,10.68,10.84,14262590
25-Mar-22,10.95,11.07,10.81,10.82,22143519
24-Mar-22,10.55,10.99,10.50,10.95,27977218
23-Mar-22,10.45,10.75,10.32,10.53,22465970
22-Mar-22,10.21,10.62,10.21,10.45,23928048
21-Mar-22,10.20,10.44,10.10,10.21,53013091
18-Mar-22,10.02,10.18,9.93,10.18,22576222
17-Mar-22,9.84,10.02,9.63,9.98,38420812
16-Mar-22,9.47,9.89,9.40,9.81,44233377
15-Mar-22,9.22,9.56,9.18,9.39,55966172
14-Mar-22,9.44,9.65,9.24,9.24,26713082
11-Mar-22,9.89,10.06,9.42,9.43,32359960
10-Mar-22,9.55,9.98,9.40,9.87,33751146
09-Mar-22,9.69,9.86,9.54,9.61,38625321
08-Mar-22,9.65,9.80,9.49,9.59,31737599
07-Mar-22,10.08,10.25,9.51,9.51,38496906
04-Mar-22,10.34,10.41,9.97,10.08,63161080
03-Mar-22,10.50,10.65,10.35,10.35,33938375
02-Mar-22,10.51,10.52,10.25,10.45,31020213
25-Feb-22,10.66,10.87,10.51,10.61,40112991
24-Feb-22,10.30,10.83,10.17,10.74,32418375
23-Feb-22,10.72,11.01,10.72,10.76,24967064
22-Feb-22,10.66,11.01,10.53,10.66,36944068
21-Feb-22,11.01,11.11,10.56,10.62,31387578
18-Feb-22,11.17,11.23,10.91,10.98,15191574
17-Feb-22,11.47,11.57,11.07,11.07,23577378
16-Feb-22,11.51,11.60,11.31,11.46,25661306
15-Feb-22,11.30,11.63,11.29,11.50,20625630
14-Feb-22,11.17,11.32,11.10,11.24,17085084
11-Feb-22,11.39,11.48,11.04,11.11,28925399
10-Feb-22,11.35,11.48,11.22,11.34,18227023
09-Feb-22,11.49,11.52,11.23,11.35,20236759
08-Feb-22,11.54,11.60,11.37,11.38,12391560
07-Feb-22,11.62,11.68,11.30,11.59,21656571
04-Feb-22,11.82,11.82,11.51,11.62,26460701
03-Feb-22,11.80,11.98,11.62,11.82,30337426
02-Feb-22,12.06,12.15,11.57,11.79,38493663
01-Feb-22,12.06,12.44,11.96,12.02,45919901
31-Jan-22,11.90,12.11,11.74,12.04,43778535
28-Jan-22,12.00,12.15,11.68,11.90,26031345
27-Jan-22,12.05,12.38,11.95,12.04,31734224
26-Jan-22,11.62,12.15,11.56,11.99,54551320
25-Jan-22,11.10,11.59,11.05,11.50,28833442
24-Jan-22,11.33,11.37,11.01,11.17,41820125
21-Jan-22,11.37,11.56,11.26,11.35,31346795
20-Jan-22,11.02,11.53,11.02,11.42,28651045
19-Jan-22,10.84,11.11,10.84,11.02,27737887
18-Jan-22,10.79,10.86,10.63,10.80,18103886
17-Jan-22,10.96,11.19,10.75,10.82,20715272
14-Jan-22,10.82,11.06,10.75,10.98,24452537
13-Jan-22,10.93,10.97,10.75,10.82,40267942
12-Jan-22,10.59,11.04,10.51,10.99,28978667
11-Jan-22,10.71,10.84,10.61,10.61,24466111
10-Jan-22,10.88,11.10,10.67,10.70,28705615
07-Jan-22,10.40,11.10,10.33,10.99,43069696
06-Jan-22,10.28,10.46,10.08,10.40,35344544
05-Jan-22,10.55,10.78,10.26,10.26,30502177
04-Jan-22,11.06,11.10,10.53,10.64,30865981
03-Jan-22,11.06,11.46,10.71,10.77,73869231
30-Dec-21,10.59,10.88,10.58,10.87,34053058
29-Dec-21,10.65,10.77,10.52,10.55,16825253
28-Dec-21,10.73,10.95,10.54,10.69,19686390
27-Dec-21,10.33,10.78,10.33,10.73,22348446
23-Dec-21,10.57,10.65,10.32,10.37,25393766
22-Dec-21,10.69,10.75,10.45,10.59,30745292
21-Dec-21,10.82,10.87,10.59,10.66,21394100
20-Dec-21,10.55,10.80,10.52,10.69,31787865
*exoneração de responsabilidade e termos de uso