Cotação atual, histórico e gráfico do papel: RBIR11
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 |
01/12/2023 | -0,23% | -0,20 | 86,50 | 87,10 | 86,50 | 87,10 | 38K | 21 |
30/11/2023 | 0,06% | 0,05 | 86,70 | 86,69 | 85,50 | 86,70 | 143K | 51 |
29/11/2023 | -0,16% | -0,14 | 86,65 | 86,68 | 86,65 | 86,69 | 1K | 4 |
28/11/2023 | 0,80% | 0,69 | 86,79 | 86,10 | 85,67 | 86,79 | 86K | 15 |
27/11/2023 | -0,15% | -0,13 | 86,10 | 86,29 | 86,10 | 87,00 | 44K | 18 |
24/11/2023 | 0,05% | 0,04 | 86,23 | 86,19 | 85,95 | 86,23 | 51K | 17 |
23/11/2023 | -0,09% | -0,08 | 86,19 | 85,53 | 85,52 | 86,19 | 137K | 7 |
22/11/2023 | 0,77% | 0,66 | 86,27 | 85,58 | 85,55 | 86,27 | 25K | 9 |
21/11/2023 | -0,40% | -0,34 | 85,61 | 85,95 | 85,59 | 86,30 | 37K | 21 |
20/11/2023 | 0,94% | 0,80 | 85,95 | 85,32 | 85,32 | 85,97 | 9K | 6 |
17/11/2023 | -1,84% | -1,60 | 85,15 | 86,80 | 83,00 | 86,80 | 825K | 724 |
|
16/11/2023 | 0,92% | 0,79 | 86,75 | 86,80 | 85,32 | 86,80 | 86K | 512 |
14/11/2023 | -0,02% | -0,02 | 85,96 | 85,98 | 84,91 | 85,98 | 95K | 504 |
13/11/2023 | 1,03% | 0,88 | 85,98 | 85,25 | 84,82 | 85,98 | 285K | 557 |
10/11/2023 | 0,06% | 0,05 | 85,10 | 85,35 | 85,06 | 85,35 | 633K | 529 |
09/11/2023 | -0,23% | -0,20 | 85,05 | 85,34 | 84,75 | 85,35 | 137K | 509 |
08/11/2023 | -0,16% | -0,14 | 85,25 | 85,40 | 84,49 | 85,40 | 543K | 342 |
07/11/2023 | -1,28% | -1,11 | 85,39 | 86,42 | 85,13 | 86,51 | 268K | 105 |
06/11/2023 | -0,06% | -0,05 | 86,50 | 86,41 | 86,41 | 86,51 | 404K | 354 |
03/11/2023 | -0,15% | -0,13 | 86,55 | 86,43 | 86,43 | 86,69 | 278K | 71 |
01/11/2023 | -0,82% | -0,72 | 86,68 | 87,48 | 86,46 | 87,48 | 11K | 5 |
31/10/2023 | -0,94% | -0,83 | 87,40 | 88,23 | 87,31 | 88,23 | 66K | 36 |
30/10/2023 | 0,27% | 0,24 | 88,23 | 87,99 | 87,20 | 88,85 | 93K | 48 |
27/10/2023 | 1,14% | 0,99 | 87,99 | 88,00 | 87,00 | 88,00 | 62K | 60 |
26/10/2023 | -1,11% | -0,98 | 87,00 | 88,00 | 86,80 | 88,00 | 186K | 16 |
25/10/2023 | 0,15% | 0,13 | 87,98 | 87,98 | 87,98 | 88,00 | 76K | 11 |
24/10/2023 | 0,00% | 0,00 | 87,85 | 87,90 | 87,85 | 87,90 | 2K | 3 |
23/10/2023 | 0,84% | 0,73 | 87,85 | 87,12 | 87,12 | 87,85 | 12K | 5 |
20/10/2023 | 0,86% | 0,74 | 87,12 | 86,65 | 86,65 | 87,12 | 10K | 13 |
19/10/2023 | -0,14% | -0,12 | 86,38 | 85,13 | 85,10 | 86,50 | 198K | 85 |
18/10/2023 | -0,23% | -0,20 | 86,50 | 86,79 | 86,50 | 86,96 | 22K | 13 |
17/10/2023 | -0,32% | -0,28 | 86,70 | 86,54 | 85,98 | 87,00 | 209K | 24 |
16/10/2023 | -0,02% | -0,02 | 86,98 | 86,99 | 86,98 | 87,00 | 6K | 7 |
13/10/2023 | 1,15% | 0,99 | 87,00 | 87,01 | 86,90 | 87,01 | 26K | 7 |
11/10/2023 | -1,22% | -1,06 | 86,01 | 87,70 | 85,00 | 87,90 | 225K | 49 |
10/10/2023 | 1,17% | 1,01 | 87,07 | 86,07 | 86,00 | 87,07 | 104K | 15 |
09/10/2023 | -0,54% | -0,47 | 86,06 | 87,55 | 86,06 | 87,55 | 145K | 22 |
06/10/2023 | -0,08% | -0,07 | 86,53 | 86,00 | 85,00 | 87,01 | 610K | 80 |
05/10/2023 | -1,12% | -0,98 | 86,60 | 87,97 | 86,60 | 88,00 | 159K | 14 |
04/10/2023 | -0,48% | -0,42 | 87,58 | 88,00 | 87,58 | 88,00 | 31K | 11 |
03/10/2023 | -2,21% | -1,99 | 88,00 | 90,88 | 88,00 | 90,88 | 66K | 19 |
02/10/2023 | -4,25% | -3,99 | 89,99 | 88,00 | 88,00 | 89,99 | 2K | 4 |
29/09/2023 | 9,92% | 8,48 | 93,98 | 85,50 | 85,50 | 93,98 | 353K | 63 |
28/09/2023 | -0,58% | -0,50 | 85,50 | 86,00 | 85,50 | 86,00 | 22K | 5 |
27/09/2023 | 0,00% | 0,00 | 86,00 | 86,00 | 86,00 | 86,20 | 14K | 6 |
26/09/2023 | 0,64% | 0,55 | 86,00 | 85,48 | 85,48 | 86,00 | 13K | 5 |
25/09/2023 | -0,06% | -0,05 | 85,45 | 85,49 | 85,44 | 85,49 | 5K | 4 |
22/09/2023 | -0,56% | -0,48 | 85,50 | 85,98 | 85,50 | 85,99 | 11K | 6 |
21/09/2023 | -0,01% | -0,01 | 85,98 | 85,97 | 85,97 | 85,98 | 9K | 4 |
19/09/2023 | 0,05% | 0,04 | 85,99 | 86,00 | 85,10 | 86,00 | 179K | 14 |
18/09/2023 | 1,07% | 0,91 | 85,95 | 85,05 | 85,04 | 85,95 | 19K | 17 |
15/09/2023 | -1,55% | -1,34 | 85,04 | 85,02 | 85,02 | 85,97 | 121K | 25 |
13/09/2023 | -0,02% | -0,02 | 86,38 | 85,55 | 85,00 | 86,38 | 170K | 7 |
12/09/2023 | 0,95% | 0,81 | 86,40 | 86,00 | 86,00 | 86,40 | 1K | 4 |
11/09/2023 | 1,77% | 1,49 | 85,59 | 85,99 | 85,59 | 86,00 | 37K | 7 |
08/09/2023 | -1,41% | -1,20 | 84,10 | 85,30 | 84,10 | 85,30 | 59K | 8 |
06/09/2023 | 0,00% | 0,00 | 85,30 | 85,30 | 85,30 | 85,30 | 1K | 2 |
05/09/2023 | -0,25% | -0,21 | 85,30 | 85,61 | 85,30 | 85,61 | 19K | 9 |
04/09/2023 | -0,45% | -0,39 | 85,51 | 86,00 | 85,51 | 86,00 | 23K | 6 |
01/09/2023 | -0,45% | -0,39 | 85,90 | 84,55 | 84,55 | 85,90 | 43K | 5 |
31/08/2023 | 1,53% | 1,30 | 86,29 | 85,30 | 85,30 | 86,29 | 22K | 6 |
30/08/2023 | 1,17% | 0,98 | 84,99 | 84,96 | 84,96 | 84,99 | 5K | 3 |
29/08/2023 | -0,28% | -0,24 | 84,01 | 85,44 | 84,00 | 85,44 | 48K | 9 |
28/08/2023 | 0,30% | 0,25 | 84,25 | 85,00 | 84,25 | 85,90 | 6K | 4 |
25/08/2023 | -0,36% | -0,30 | 84,00 | 84,40 | 84,00 | 84,40 | 126K | 5 |
24/08/2023 | -0,82% | -0,70 | 84,30 | 85,20 | 84,30 | 85,24 | 47K | 40 |
23/08/2023 | 0,05% | 0,04 | 85,00 | 85,00 | 85,00 | 85,00 | 5K | 3 |
22/08/2023 | -0,56% | -0,48 | 84,96 | 85,60 | 81,30 | 85,60 | 216K | 69 |
21/08/2023 | 0,48% | 0,41 | 85,44 | 85,44 | 85,44 | 85,45 | 17K | 8 |
18/08/2023 | 0,00% | 0,00 | 85,03 | 85,01 | 82,76 | 85,03 | 144K | 26 |
17/08/2023 | -1,91% | -1,66 | 85,03 | 85,50 | 85,03 | 86,50 | 117K | 16 |
16/08/2023 | -0,12% | -0,10 | 86,69 | 86,79 | 86,69 | 86,79 | 3K | 3 |
15/08/2023 | -0,01% | -0,01 | 86,79 | 86,79 | 85,02 | 86,79 | 4K | 4 |
14/08/2023 | 0,37% | 0,32 | 86,80 | 86,50 | 86,50 | 86,80 | 15K | 4 |
10/08/2023 | 1,74% | 1,48 | 86,48 | 85,00 | 85,00 | 86,48 | 170K | 13 |
09/08/2023 | 0,05% | 0,04 | 85,00 | 83,57 | 83,00 | 85,00 | 170K | 43 |
08/08/2023 | -0,64% | -0,55 | 84,96 | 85,51 | 84,90 | 85,51 | 31K | 10 |
07/08/2023 | -1,64% | -1,43 | 85,51 | 86,94 | 84,95 | 86,95 | 38K | 15 |
04/08/2023 | -0,07% | -0,06 | 86,94 | 85,00 | 85,00 | 86,95 | 15K | 5 |
03/08/2023 | 2,47% | 2,10 | 87,00 | 85,94 | 85,94 | 87,00 | 22K | 7 |
02/08/2023 | 1,43% | 1,20 | 84,90 | 84,90 | 83,75 | 84,90 | 16K | 5 |
01/08/2023 | 0,69% | 0,57 | 83,70 | 83,98 | 83,70 | 83,98 | 5K | 5 |
31/07/2023 | -0,32% | -0,27 | 83,13 | 84,18 | 83,13 | 84,18 | 7K | 5 |
28/07/2023 | 0,30% | 0,25 | 83,40 | 84,19 | 83,40 | 84,49 | 37K | 10 |
26/07/2023 | 0,00% | 0,00 | 83,15 | 83,18 | 83,15 | 83,18 | 7K | 3 |
25/07/2023 | -0,06% | -0,05 | 83,15 | 83,21 | 83,10 | 83,21 | 13K | 9 |
24/07/2023 | 0,24% | 0,20 | 83,20 | 83,22 | 82,00 | 83,22 | 74K | 18 |
21/07/2023 | 0,00% | 0,00 | 83,00 | 83,98 | 83,00 | 83,98 | 6K | 3 |
20/07/2023 | -0,43% | -0,36 | 83,00 | 83,50 | 82,12 | 83,50 | 414 | 3 |
19/07/2023 | 1,68% | 1,38 | 83,36 | 83,44 | 83,30 | 83,44 | 3K | 3 |
18/07/2023 | 1,35% | 1,09 | 81,98 | 80,99 | 80,99 | 81,98 | 113K | 23 |
17/07/2023 | 1,57% | 1,25 | 80,89 | 79,71 | 79,71 | 80,97 | 34K | 16 |
14/07/2023 | -1,13% | -0,91 | 79,64 | 80,11 | 79,40 | 80,48 | 137K | 972 |
13/07/2023 | -1,74% | -1,43 | 80,55 | 80,20 | 79,11 | 80,80 | 140K | 30 |
12/07/2023 | 1,36% | 1,10 | 81,98 | 80,89 | 80,89 | 81,98 | 54K | 10 |
11/07/2023 | 1,10% | 0,88 | 80,88 | 80,75 | 80,75 | 80,88 | 27K | 5 |
10/07/2023 | -0,62% | -0,50 | 80,00 | 79,80 | 79,80 | 81,00 | 367K | 51 |
07/07/2023 | -0,85% | -0,69 | 80,50 | 81,21 | 80,50 | 81,29 | 145K | 12 |
06/07/2023 | 0,23% | 0,19 | 81,19 | 81,29 | 81,15 | 81,29 | 12K | 4 |
05/07/2023 | 0,01% | 0,01 | 81,00 | 81,00 | 81,00 | 81,00 | 16K | 3 |
04/07/2023 | -0,01% | -0,01 | 80,99 | 80,17 | 80,00 | 81,00 | 367K | 36 |
03/07/2023 | -0,74% | -0,60 | 81,00 | 80,62 | 79,65 | 81,50 | 116K | 36 |
30/06/2023 | 0,49% | 0,40 | 81,60 | 81,20 | 81,20 | 81,60 | 262K | 20 |
29/06/2023 | -0,25% | -0,20 | 81,20 | 81,10 | 81,10 | 81,20 | 27K | 48 |
28/06/2023 | 1,60% | 1,28 | 81,40 | 80,14 | 80,14 | 81,40 | 44K | 14 |
27/06/2023 | -2,27% | -1,86 | 80,12 | 81,95 | 80,12 | 81,98 | 14K | 12 |
26/06/2023 | 3,12% | 2,48 | 81,98 | 80,92 | 80,92 | 81,98 | 25K | 5 |
23/06/2023 | -0,69% | -0,55 | 79,50 | 81,00 | 79,50 | 81,40 | 72K | 10 |
22/06/2023 | 0,02% | 0,02 | 80,05 | 81,01 | 80,05 | 81,01 | 3K | 4 |
21/06/2023 | -1,78% | -1,45 | 80,03 | 80,08 | 79,60 | 81,79 | 534K | 98 |
20/06/2023 | -2,42% | -2,02 | 81,48 | 83,50 | 79,99 | 84,00 | 200K | 66 |
19/06/2023 | -1,53% | -1,30 | 83,50 | 84,80 | 83,50 | 84,80 | 21K | 8 |
16/06/2023 | -0,24% | -0,20 | 84,80 | 85,00 | 84,80 | 85,00 | 41K | 8 |
15/06/2023 | 6,09% | 4,88 | 85,00 | 83,47 | 83,47 | 85,00 | 20K | 12 |
14/06/2023 | -2,29% | -1,88 | 80,12 | 82,80 | 80,12 | 82,80 | 16K | 4 |
13/06/2023 | 2,40% | 1,92 | 82,00 | 82,00 | 82,00 | 82,80 | 5K | 5 |
12/06/2023 | -0,27% | -0,22 | 80,08 | 80,08 | 80,08 | 80,08 | 80 | 1 |
09/06/2023 | -0,78% | -0,63 | 80,30 | 82,55 | 80,30 | 82,55 | 15K | 5 |
07/06/2023 | 1,04% | 0,83 | 80,93 | 80,08 | 80,08 | 80,93 | 241 | 2 |
06/06/2023 | -3,25% | -2,69 | 80,10 | 80,02 | 80,02 | 80,10 | 240 | 2 |
02/06/2023 | -0,84% | -0,70 | 82,79 | 79,03 | 79,03 | 83,00 | 7K | 13 |
01/06/2023 | -0,61% | -0,51 | 83,49 | 83,49 | 83,48 | 83,49 | 1K | 5 |
31/05/2023 | 3,83% | 3,10 | 84,00 | 80,90 | 80,90 | 84,00 | 152K | 49 |
30/05/2023 | 0,01% | 0,01 | 80,90 | 79,91 | 79,91 | 80,90 | 2K | 5 |
29/05/2023 | -0,01% | -0,01 | 80,89 | 80,90 | 78,06 | 80,90 | 8K | 13 |
26/05/2023 | -0,12% | -0,10 | 80,90 | 81,00 | 80,90 | 81,00 | 1K | 3 |
25/05/2023 | 1,25% | 1,00 | 81,00 | 80,00 | 80,00 | 81,00 | 9K | 6 |
24/05/2023 | 0,00% | 0,00 | 80,00 | 79,80 | 79,80 | 80,02 | 46K | 8 |
23/05/2023 | 0,63% | 0,50 | 80,00 | 79,50 | 79,50 | 80,00 | 14K | 3 |
22/05/2023 | 0,00% | 0,00 | 79,50 | 79,50 | 78,00 | 79,50 | 35K | 11 |
19/05/2023 | -0,56% | -0,45 | 79,50 | 79,90 | 79,50 | 79,95 | 19K | 6 |
18/05/2023 | 1,07% | 0,85 | 79,95 | 79,01 | 79,00 | 80,50 | 22K | 7 |
17/05/2023 | -0,50% | -0,40 | 79,10 | 79,50 | 75,00 | 79,50 | 171K | 116 |
16/05/2023 | - | - | 79,50 | 80,20 | 79,24 | 80,20 | 21K | 10 |
Date,Open,High,Low,Close,Volume
01-Dec-23,87.10,87.10,86.50,86.50,38102
30-Nov-23,86.69,86.70,85.50,86.70,143228
29-Nov-23,86.68,86.69,86.65,86.65,1299
28-Nov-23,86.10,86.79,85.67,86.79,86076
27-Nov-23,86.29,87.00,86.10,86.10,43625
24-Nov-23,86.19,86.23,85.95,86.23,51499
23-Nov-23,85.53,86.19,85.52,86.19,137177
22-Nov-23,85.58,86.27,85.55,86.27,24742
21-Nov-23,85.95,86.30,85.59,85.61,36756
20-Nov-23,85.32,85.97,85.32,85.95,9197
17-Nov-23,86.80,86.80,83.00,85.15,824802
16-Nov-23,86.80,86.80,85.32,86.75,86031
14-Nov-23,85.98,85.98,84.91,85.96,94772
13-Nov-23,85.25,85.98,84.82,85.98,284964
10-Nov-23,85.35,85.35,85.06,85.10,632719
09-Nov-23,85.34,85.35,84.75,85.05,136557
08-Nov-23,85.40,85.40,84.49,85.25,543142
07-Nov-23,86.42,86.51,85.13,85.39,267577
06-Nov-23,86.41,86.51,86.41,86.50,403678
03-Nov-23,86.43,86.69,86.43,86.55,278099
01-Nov-23,87.48,87.48,86.46,86.68,10835
31-Oct-23,88.23,88.23,87.31,87.40,66436
30-Oct-23,87.99,88.85,87.20,88.23,92713
27-Oct-23,88.00,88.00,87.00,87.99,61709
26-Oct-23,88.00,88.00,86.80,87.00,185682
25-Oct-23,87.98,88.00,87.98,87.98,75575
24-Oct-23,87.90,87.90,87.85,87.85,2460
23-Oct-23,87.12,87.85,87.12,87.85,12292
20-Oct-23,86.65,87.12,86.65,87.12,9824
19-Oct-23,85.13,86.50,85.10,86.38,197729
18-Oct-23,86.79,86.96,86.50,86.50,21694
17-Oct-23,86.54,87.00,85.98,86.70,209158
16-Oct-23,86.99,87.00,86.98,86.98,6437
13-Oct-23,87.01,87.01,86.90,87.00,26307
11-Oct-23,87.70,87.90,85.00,86.01,225496
10-Oct-23,86.07,87.07,86.00,87.07,104460
09-Oct-23,87.55,87.55,86.06,86.06,145357
06-Oct-23,86.00,87.01,85.00,86.53,609868
05-Oct-23,87.97,88.00,86.60,86.60,158977
04-Oct-23,88.00,88.00,87.58,87.58,30768
03-Oct-23,90.88,90.88,88.00,88.00,66421
02-Oct-23,88.00,89.99,88.00,89.99,1691
29-Sep-23,85.50,93.98,85.50,93.98,353312
28-Sep-23,86.00,86.00,85.50,85.50,22316
27-Sep-23,86.00,86.20,86.00,86.00,14451
26-Sep-23,85.48,86.00,85.48,86.00,13070
25-Sep-23,85.49,85.49,85.44,85.45,5297
22-Sep-23,85.98,85.99,85.50,85.50,11326
21-Sep-23,85.97,85.98,85.97,85.98,8830
19-Sep-23,86.00,86.00,85.10,85.99,179180
18-Sep-23,85.05,85.95,85.04,85.95,19219
15-Sep-23,85.02,85.97,85.02,85.04,120973
13-Sep-23,85.55,86.38,85.00,86.38,170138
12-Sep-23,86.00,86.40,86.00,86.40,1032
11-Sep-23,85.99,86.00,85.59,85.59,37398
08-Sep-23,85.30,85.30,84.10,84.10,59044
06-Sep-23,85.30,85.30,85.30,85.30,1108
05-Sep-23,85.61,85.61,85.30,85.30,19124
04-Sep-23,86.00,86.00,85.51,85.51,22616
01-Sep-23,84.55,85.90,84.55,85.90,43120
31-Aug-23,85.30,86.29,85.30,86.29,21729
30-Aug-23,84.96,84.99,84.96,84.99,4588
29-Aug-23,85.44,85.44,84.00,84.01,47585
28-Aug-23,85.00,85.90,84.25,84.25,6342
25-Aug-23,84.40,84.40,84.00,84.00,126007
24-Aug-23,85.20,85.24,84.30,84.30,46925
23-Aug-23,85.00,85.00,85.00,85.00,5015
22-Aug-23,85.60,85.60,81.30,84.96,215981
21-Aug-23,85.44,85.45,85.44,85.44,17173
18-Aug-23,85.01,85.03,82.76,85.03,143690
17-Aug-23,85.50,86.50,85.03,85.03,117095
16-Aug-23,86.79,86.79,86.69,86.69,2516
15-Aug-23,86.79,86.79,85.02,86.79,3816
14-Aug-23,86.50,86.80,86.50,86.80,15181
10-Aug-23,85.00,86.48,85.00,86.48,169589
09-Aug-23,83.57,85.00,83.00,85.00,169734
08-Aug-23,85.51,85.51,84.90,84.96,31211
07-Aug-23,86.94,86.95,84.95,85.51,38347
04-Aug-23,85.00,86.95,85.00,86.94,14829
03-Aug-23,85.94,87.00,85.94,87.00,21621
02-Aug-23,84.90,84.90,83.75,84.90,16050
01-Aug-23,83.98,83.98,83.70,83.70,5195
31-Jul-23,84.18,84.18,83.13,83.13,7435
28-Jul-23,84.19,84.49,83.40,83.40,37385
26-Jul-23,83.18,83.18,83.15,83.15,7318
25-Jul-23,83.21,83.21,83.10,83.15,13227
24-Jul-23,83.22,83.22,82.00,83.20,74346
21-Jul-23,83.98,83.98,83.00,83.00,6041
20-Jul-23,83.50,83.50,82.12,83.00,414
19-Jul-23,83.44,83.44,83.30,83.36,3417
18-Jul-23,80.99,81.98,80.99,81.98,113173
17-Jul-23,79.71,80.97,79.71,80.89,33715
14-Jul-23,80.11,80.48,79.40,79.64,136696
13-Jul-23,80.20,80.80,79.11,80.55,140092
12-Jul-23,80.89,81.98,80.89,81.98,54075
11-Jul-23,80.75,80.88,80.75,80.88,26517
10-Jul-23,79.80,81.00,79.80,80.00,367327
07-Jul-23,81.21,81.29,80.50,80.50,144993
06-Jul-23,81.29,81.29,81.15,81.19,12270
05-Jul-23,81.00,81.00,81.00,81.00,16200
04-Jul-23,80.17,81.00,80.00,80.99,366581
03-Jul-23,80.62,81.50,79.65,81.00,115813
30-Jun-23,81.20,81.60,81.20,81.60,262123
29-Jun-23,81.10,81.20,81.10,81.20,26950
28-Jun-23,80.14,81.40,80.14,81.40,44375
27-Jun-23,81.95,81.98,80.12,80.12,14060
26-Jun-23,80.92,81.98,80.92,81.98,24514
23-Jun-23,81.00,81.40,79.50,79.50,72219
22-Jun-23,81.01,81.01,80.05,80.05,3216
21-Jun-23,80.08,81.79,79.60,80.03,533818
20-Jun-23,83.50,84.00,79.99,81.48,200480
19-Jun-23,84.80,84.80,83.50,83.50,21006
16-Jun-23,85.00,85.00,84.80,84.80,41358
15-Jun-23,83.47,85.00,83.47,85.00,20399
14-Jun-23,82.80,82.80,80.12,80.12,15578
13-Jun-23,82.00,82.80,82.00,82.00,5366
12-Jun-23,80.08,80.08,80.08,80.08,80
09-Jun-23,82.55,82.55,80.30,80.30,15020
07-Jun-23,80.08,80.93,80.08,80.93,241
06-Jun-23,80.02,80.10,80.02,80.10,240
02-Jun-23,79.03,83.00,79.03,82.79,7400
01-Jun-23,83.49,83.49,83.48,83.49,1001
31-May-23,80.90,84.00,80.90,84.00,152489
30-May-23,79.91,80.90,79.91,80.90,1615
29-May-23,80.90,80.90,78.06,80.89,8248
26-May-23,81.00,81.00,80.90,80.90,1295
25-May-23,80.00,81.00,80.00,81.00,9126
24-May-23,79.80,80.02,79.80,80.00,46396
23-May-23,79.50,80.00,79.50,80.00,14270
22-May-23,79.50,79.50,78.00,79.50,35132
19-May-23,79.90,79.95,79.50,79.50,19408
18-May-23,79.01,80.50,79.00,79.95,21954
17-May-23,79.50,79.50,75.00,79.10,171077
16-May-23,80.20,80.20,79.24,79.50,20671
*exoneração de responsabilidade e termos de uso