Cotação atual, histórico e gráfico do papel: RBRF11
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 | -0,30% | -0,21 | 68,68 | 68,89 | 68,05 | 69,43 | 2M | 3.845 |
01/07/2022 | 1,44% | 0,98 | 68,89 | 68,01 | 67,91 | 69,43 | 4M | 5.146 |
30/06/2022 | -0,09% | -0,06 | 67,91 | 68,01 | 67,80 | 68,35 | 2M | 3.449 |
29/06/2022 | 0,30% | 0,20 | 67,97 | 68,06 | 67,01 | 68,90 | 2M | 5.243 |
28/06/2022 | -1,94% | -1,34 | 67,77 | 69,35 | 67,53 | 69,83 | 4M | 14.937 |
27/06/2022 | -0,75% | -0,52 | 69,11 | 69,62 | 69,01 | 69,99 | 2M | 7.520 |
24/06/2022 | 0,19% | 0,13 | 69,63 | 69,22 | 69,22 | 70,00 | 1M | 3.342 |
23/06/2022 | 0,49% | 0,34 | 69,50 | 69,17 | 69,01 | 69,81 | 1M | 4.417 |
22/06/2022 | -1,34% | -0,94 | 69,16 | 69,41 | 69,00 | 70,10 | 3M | 5.671 |
21/06/2022 | 0,29% | 0,20 | 70,10 | 69,92 | 69,77 | 70,49 | 2M | 2.716 |
20/06/2022 | -0,01% | -0,01 | 69,90 | 69,90 | 69,36 | 70,12 | 2M | 4.078 |
|
17/06/2022 | -0,13% | -0,09 | 69,91 | 70,28 | 69,54 | 70,38 | 1M | 2.303 |
15/06/2022 | -0,40% | -0,28 | 70,00 | 70,25 | 70,00 | 70,78 | 2M | 3.451 |
14/06/2022 | -0,71% | -0,50 | 70,28 | 70,60 | 70,06 | 71,00 | 2M | 5.035 |
13/06/2022 | -0,38% | -0,27 | 70,78 | 71,00 | 70,06 | 71,05 | 2M | 3.469 |
10/06/2022 | -2,20% | -1,60 | 71,05 | 72,05 | 70,18 | 72,05 | 3M | 5.667 |
09/06/2022 | 1,61% | 1,15 | 72,65 | 71,49 | 71,21 | 72,92 | 3M | 10.624 |
08/06/2022 | -1,11% | -0,80 | 71,50 | 72,10 | 71,08 | 72,70 | 2M | 4.423 |
07/06/2022 | -0,96% | -0,70 | 72,30 | 73,00 | 72,00 | 73,00 | 1M | 2.758 |
06/06/2022 | 0,01% | 0,01 | 73,00 | 73,00 | 72,46 | 73,00 | 1M | 3.416 |
03/06/2022 | 1,09% | 0,79 | 72,99 | 72,80 | 71,88 | 73,00 | 2M | 4.720 |
02/06/2022 | 0,28% | 0,20 | 72,20 | 72,00 | 71,50 | 72,45 | 1M | 3.437 |
01/06/2022 | 0,28% | 0,20 | 72,00 | 71,15 | 71,09 | 72,38 | 7M | 5.842 |
31/05/2022 | 1,53% | 1,08 | 71,80 | 70,60 | 70,50 | 71,80 | 2M | 3.607 |
30/05/2022 | -1,44% | -1,03 | 70,72 | 71,75 | 70,72 | 71,75 | 1M | 3.139 |
27/05/2022 | 1,20% | 0,85 | 71,75 | 71,19 | 71,00 | 71,80 | 980K | 1.790 |
26/05/2022 | -0,14% | -0,10 | 70,90 | 70,72 | 70,50 | 71,67 | 2M | 4.967 |
25/05/2022 | 1,05% | 0,74 | 71,00 | 70,55 | 70,25 | 71,38 | 1M | 2.103 |
24/05/2022 | -1,03% | -0,73 | 70,26 | 70,99 | 69,55 | 71,00 | 2M | 5.745 |
23/05/2022 | 1,75% | 1,22 | 70,99 | 69,75 | 69,54 | 71,75 | 2M | 4.437 |
20/05/2022 | 0,63% | 0,44 | 69,77 | 69,29 | 69,00 | 70,10 | 2M | 6.280 |
19/05/2022 | 0,67% | 0,46 | 69,33 | 68,53 | 68,53 | 70,79 | 2M | 5.890 |
18/05/2022 | -0,56% | -0,39 | 68,87 | 69,50 | 68,52 | 69,90 | 2M | 6.306 |
17/05/2022 | 1,54% | 1,05 | 69,26 | 68,21 | 68,21 | 69,67 | 2M | 7.350 |
16/05/2022 | -2,00% | -1,39 | 68,21 | 69,59 | 67,90 | 69,95 | 3M | 8.109 |
13/05/2022 | 0,74% | 0,51 | 69,60 | 69,01 | 67,81 | 69,65 | 2M | 7.076 |
12/05/2022 | 0,28% | 0,19 | 69,09 | 69,23 | 68,61 | 69,98 | 2M | 7.663 |
11/05/2022 | -3,99% | -2,86 | 68,90 | 71,16 | 68,75 | 71,16 | 4M | 9.993 |
10/05/2022 | 0,17% | 0,12 | 71,76 | 72,09 | 71,27 | 72,09 | 2M | 2.977 |
09/05/2022 | -1,46% | -1,06 | 71,64 | 72,70 | 71,50 | 73,00 | 2M | 5.063 |
06/05/2022 | -0,21% | -0,15 | 72,70 | 72,85 | 72,34 | 73,35 | 1M | 2.186 |
05/05/2022 | -0,87% | -0,64 | 72,85 | 72,97 | 72,80 | 73,46 | 2M | 3.452 |
04/05/2022 | 0,88% | 0,64 | 73,49 | 72,82 | 72,82 | 73,81 | 1M | 7.075 |
03/05/2022 | -0,04% | -0,03 | 72,85 | 72,51 | 72,20 | 73,90 | 2M | 3.578 |
02/05/2022 | -2,83% | -2,12 | 72,88 | 74,70 | 72,25 | 74,96 | 8M | 12.057 |
29/04/2022 | 0,86% | 0,64 | 75,00 | 74,34 | 73,89 | 75,19 | 2M | 3.827 |
28/04/2022 | 0,94% | 0,69 | 74,36 | 73,94 | 73,60 | 74,50 | 3M | 7.784 |
27/04/2022 | 0,35% | 0,26 | 73,67 | 73,00 | 72,70 | 74,42 | 3M | 2.562 |
26/04/2022 | 0,33% | 0,24 | 73,41 | 73,21 | 72,70 | 73,87 | 2M | 3.959 |
25/04/2022 | 0,03% | 0,02 | 73,17 | 73,00 | 72,09 | 73,50 | 2M | 4.962 |
22/04/2022 | -1,32% | -0,98 | 73,15 | 73,15 | 72,49 | 74,46 | 2M | 4.930 |
20/04/2022 | 0,11% | 0,08 | 74,13 | 73,38 | 73,17 | 74,50 | 2M | 9.208 |
19/04/2022 | 1,54% | 1,12 | 74,05 | 73,20 | 73,18 | 74,50 | 2M | 6.652 |
18/04/2022 | -0,98% | -0,72 | 72,93 | 73,66 | 72,14 | 74,10 | 2M | 3.320 |
14/04/2022 | -0,14% | -0,10 | 73,65 | 73,85 | 73,51 | 74,40 | 2M | 3.465 |
13/04/2022 | -0,27% | -0,20 | 73,75 | 73,95 | 73,41 | 74,00 | 2M | 3.390 |
12/04/2022 | -1,41% | -1,06 | 73,95 | 73,93 | 73,56 | 73,99 | 2M | 3.883 |
11/04/2022 | 0,41% | 0,31 | 75,01 | 74,70 | 74,02 | 75,32 | 4M | 22.902 |
08/04/2022 | -0,40% | -0,30 | 74,70 | 74,99 | 73,46 | 75,48 | 2M | 4.551 |
07/04/2022 | 0,62% | 0,46 | 75,00 | 74,50 | 74,26 | 75,80 | 3M | 14.011 |
06/04/2022 | 0,92% | 0,68 | 74,54 | 73,57 | 73,03 | 74,84 | 3M | 9.876 |
05/04/2022 | -0,53% | -0,39 | 73,86 | 74,00 | 73,00 | 74,35 | 2M | 4.802 |
04/04/2022 | 0,34% | 0,25 | 74,25 | 74,00 | 73,70 | 74,50 | 2M | 4.053 |
01/04/2022 | 2,66% | 1,92 | 74,00 | 71,50 | 71,12 | 74,89 | 8M | 10.254 |
31/03/2022 | 0,80% | 0,57 | 72,08 | 71,51 | 70,52 | 72,10 | 2M | 5.240 |
30/03/2022 | 1,43% | 1,01 | 71,51 | 71,01 | 71,01 | 71,91 | 2M | 3.078 |
29/03/2022 | 0,70% | 0,49 | 70,50 | 70,27 | 69,39 | 71,45 | 2M | 4.541 |
28/03/2022 | 1,02% | 0,71 | 70,01 | 69,30 | 69,29 | 70,45 | 2M | 2.039 |
25/03/2022 | 1,91% | 1,30 | 69,30 | 67,75 | 67,70 | 69,39 | 2M | 3.300 |
24/03/2022 | 0,49% | 0,33 | 68,00 | 67,50 | 67,34 | 68,09 | 3M | 5.731 |
23/03/2022 | -0,10% | -0,07 | 67,67 | 67,71 | 67,12 | 68,39 | 2M | 4.741 |
22/03/2022 | -0,12% | -0,08 | 67,74 | 67,89 | 67,50 | 68,20 | 2M | 3.594 |
21/03/2022 | -0,26% | -0,18 | 67,82 | 67,80 | 67,80 | 68,81 | 2M | 3.008 |
18/03/2022 | -0,47% | -0,32 | 68,00 | 68,19 | 67,75 | 68,35 | 3M | 6.783 |
17/03/2022 | -0,38% | -0,26 | 68,32 | 68,99 | 67,24 | 69,19 | 2M | 6.945 |
16/03/2022 | -1,30% | -0,90 | 68,58 | 69,30 | 68,07 | 69,91 | 3M | 9.732 |
15/03/2022 | -0,10% | -0,07 | 69,48 | 69,63 | 69,24 | 69,99 | 1M | 2.334 |
14/03/2022 | -0,64% | -0,45 | 69,55 | 70,00 | 69,49 | 70,11 | 2M | 3.388 |
11/03/2022 | -1,56% | -1,11 | 70,00 | 70,59 | 69,50 | 70,94 | 2M | 3.401 |
10/03/2022 | -0,14% | -0,10 | 71,11 | 71,51 | 71,00 | 71,61 | 2M | 3.109 |
09/03/2022 | 0,21% | 0,15 | 71,21 | 71,12 | 71,12 | 72,10 | 2M | 5.857 |
08/03/2022 | -0,63% | -0,45 | 71,06 | 71,52 | 71,06 | 72,23 | 2M | 4.752 |
07/03/2022 | -0,67% | -0,48 | 71,51 | 72,00 | 71,50 | 72,27 | 2M | 4.584 |
04/03/2022 | 0,17% | 0,12 | 71,99 | 71,80 | 71,55 | 72,49 | 2M | 4.593 |
03/03/2022 | 0,48% | 0,34 | 71,87 | 71,53 | 71,52 | 71,96 | 5M | 8.267 |
02/03/2022 | 0,25% | 0,18 | 71,53 | 70,80 | 70,51 | 71,96 | 2M | 6.427 |
25/02/2022 | 0,79% | 0,56 | 71,35 | 70,84 | 70,83 | 71,86 | 2M | 7.490 |
24/02/2022 | -1,83% | -1,32 | 70,79 | 71,61 | 70,54 | 71,88 | 2M | 4.338 |
23/02/2022 | 0,95% | 0,68 | 72,11 | 71,50 | 70,81 | 72,12 | 3M | 7.091 |
22/02/2022 | -0,58% | -0,42 | 71,43 | 71,80 | 71,03 | 72,65 | 3M | 8.020 |
21/02/2022 | 0,08% | 0,06 | 71,85 | 71,79 | 71,07 | 71,99 | 2M | 4.514 |
18/02/2022 | 0,06% | 0,04 | 71,79 | 71,75 | 71,18 | 72,46 | 2M | 4.071 |
17/02/2022 | 0,62% | 0,44 | 71,75 | 71,31 | 71,21 | 72,69 | 3M | 4.474 |
16/02/2022 | -0,13% | -0,09 | 71,31 | 71,40 | 70,66 | 71,98 | 3M | 8.650 |
15/02/2022 | -0,42% | -0,30 | 71,40 | 71,95 | 70,60 | 72,40 | 6M | 10.808 |
14/02/2022 | -1,20% | -0,87 | 71,70 | 72,57 | 71,53 | 72,73 | 4M | 7.336 |
11/02/2022 | 0,26% | 0,19 | 72,57 | 72,38 | 72,38 | 72,99 | 2M | 7.305 |
10/02/2022 | -0,29% | -0,21 | 72,38 | 71,99 | 71,78 | 72,87 | 3M | 6.200 |
09/02/2022 | 0,54% | 0,39 | 72,59 | 72,50 | 72,10 | 73,20 | 4M | 7.086 |
08/02/2022 | -0,17% | -0,12 | 72,20 | 72,31 | 71,82 | 73,72 | 3M | 7.541 |
07/02/2022 | -0,06% | -0,04 | 72,32 | 72,36 | 71,60 | 73,20 | 4M | 7.192 |
04/02/2022 | 1,19% | 0,85 | 72,36 | 71,64 | 71,63 | 72,85 | 2M | 5.539 |
03/02/2022 | -0,26% | -0,19 | 71,51 | 71,60 | 71,43 | 72,07 | 2M | 4.718 |
02/02/2022 | 0,21% | 0,15 | 71,70 | 71,57 | 71,02 | 72,18 | 2M | 4.511 |
01/02/2022 | -0,45% | -0,32 | 71,55 | 71,87 | 71,07 | 72,00 | 4M | 7.382 |
31/01/2022 | -0,42% | -0,30 | 71,87 | 72,26 | 71,30 | 73,00 | 3M | 6.061 |
28/01/2022 | -0,87% | -0,63 | 72,17 | 73,00 | 72,01 | 73,96 | 2M | 2.563 |
27/01/2022 | -2,92% | -2,19 | 72,80 | 74,93 | 72,04 | 74,93 | 4M | 4.461 |
26/01/2022 | 1,34% | 0,99 | 74,99 | 72,00 | 72,00 | 75,45 | 4M | 5.738 |
25/01/2022 | -1,92% | -1,45 | 74,00 | 75,45 | 73,25 | 75,45 | 3M | 7.533 |
24/01/2022 | -1,49% | -1,14 | 75,45 | 76,59 | 74,90 | 76,59 | 3M | 4.741 |
21/01/2022 | 0,78% | 0,59 | 76,59 | 76,02 | 75,41 | 76,96 | 3M | 5.488 |
20/01/2022 | -0,43% | -0,33 | 76,00 | 76,33 | 75,22 | 77,31 | 3M | 4.848 |
19/01/2022 | -0,42% | -0,32 | 76,33 | 76,65 | 75,10 | 76,77 | 4M | 8.573 |
18/01/2022 | 0,46% | 0,35 | 76,65 | 76,25 | 74,85 | 76,97 | 2M | 3.533 |
17/01/2022 | 1,34% | 1,01 | 76,30 | 75,23 | 74,66 | 76,37 | 2M | 5.601 |
14/01/2022 | 2,16% | 1,59 | 75,29 | 73,70 | 73,70 | 75,79 | 3M | 6.270 |
13/01/2022 | 0,01% | 0,01 | 73,70 | 73,70 | 73,19 | 74,70 | 3M | 4.193 |
12/01/2022 | -1,19% | -0,89 | 73,69 | 73,55 | 72,23 | 74,00 | 3M | 5.941 |
11/01/2022 | 1,47% | 1,08 | 74,58 | 73,50 | 73,10 | 74,99 | 2M | 4.426 |
10/01/2022 | -0,89% | -0,66 | 73,50 | 74,15 | 73,50 | 74,40 | 2M | 5.192 |
07/01/2022 | 0,28% | 0,21 | 74,16 | 74,00 | 72,21 | 74,50 | 3M | 3.223 |
06/01/2022 | 1,34% | 0,98 | 73,95 | 73,00 | 72,20 | 74,19 | 2M | 5.808 |
05/01/2022 | -0,86% | -0,63 | 72,97 | 73,90 | 71,11 | 74,35 | 15M | 12.199 |
04/01/2022 | -0,08% | -0,06 | 73,60 | 73,89 | 73,27 | 74,78 | 5M | 7.022 |
03/01/2022 | -7,23% | -5,74 | 73,66 | 79,40 | 72,75 | 79,40 | 12M | 18.967 |
30/12/2021 | 1,29% | 1,01 | 79,40 | 78,42 | 78,40 | 79,69 | 2M | 2.730 |
29/12/2021 | 0,24% | 0,19 | 78,39 | 78,20 | 77,21 | 78,82 | 1M | 2.161 |
28/12/2021 | 1,33% | 1,03 | 78,20 | 77,20 | 77,20 | 78,44 | 2M | 2.095 |
27/12/2021 | 0,64% | 0,49 | 77,17 | 76,70 | 76,11 | 77,52 | 1M | 1.730 |
23/12/2021 | 2,93% | 2,18 | 76,68 | 74,80 | 74,60 | 76,80 | 2M | 2.595 |
22/12/2021 | 0,89% | 0,66 | 74,50 | 73,84 | 73,53 | 74,83 | 2M | 3.582 |
21/12/2021 | 1,00% | 0,73 | 73,84 | 73,11 | 72,80 | 74,97 | 2M | 5.167 |
20/12/2021 | - | - | 73,11 | 72,80 | 72,35 | 73,45 | 3M | 3.979 |
Date,Open,High,Low,Close,Volume
04-Jul-22,68.89,69.43,68.05,68.68,1907574
01-Jul-22,68.01,69.43,67.91,68.89,4206792
30-Jun-22,68.01,68.35,67.80,67.91,1558962
29-Jun-22,68.06,68.90,67.01,67.97,2437455
28-Jun-22,69.35,69.83,67.53,67.77,3859459
27-Jun-22,69.62,69.99,69.01,69.11,1883337
24-Jun-22,69.22,70.00,69.22,69.63,1257069
23-Jun-22,69.17,69.81,69.01,69.50,1430490
22-Jun-22,69.41,70.10,69.00,69.16,2932980
21-Jun-22,69.92,70.49,69.77,70.10,1826737
20-Jun-22,69.90,70.12,69.36,69.90,1770812
17-Jun-22,70.28,70.38,69.54,69.91,1434222
15-Jun-22,70.25,70.78,70.00,70.00,2250527
14-Jun-22,70.60,71.00,70.06,70.28,1771396
13-Jun-22,71.00,71.05,70.06,70.78,2249181
10-Jun-22,72.05,72.05,70.18,71.05,3232221
09-Jun-22,71.49,72.92,71.21,72.65,2634937
08-Jun-22,72.10,72.70,71.08,71.50,2227496
07-Jun-22,73.00,73.00,72.00,72.30,1391439
06-Jun-22,73.00,73.00,72.46,73.00,1472051
03-Jun-22,72.80,73.00,71.88,72.99,1656151
02-Jun-22,72.00,72.45,71.50,72.20,1436323
01-Jun-22,71.15,72.38,71.09,72.00,6603426
31-May-22,70.60,71.80,70.50,71.80,1701493
30-May-22,71.75,71.75,70.72,70.72,1324124
27-May-22,71.19,71.80,71.00,71.75,979671
26-May-22,70.72,71.67,70.50,70.90,2064419
25-May-22,70.55,71.38,70.25,71.00,1364065
24-May-22,70.99,71.00,69.55,70.26,1852594
23-May-22,69.75,71.75,69.54,70.99,2487501
20-May-22,69.29,70.10,69.00,69.77,1916127
19-May-22,68.53,70.79,68.53,69.33,1944676
18-May-22,69.50,69.90,68.52,68.87,2283266
17-May-22,68.21,69.67,68.21,69.26,1869558
16-May-22,69.59,69.95,67.90,68.21,2959125
13-May-22,69.01,69.65,67.81,69.60,2439788
12-May-22,69.23,69.98,68.61,69.09,2370123
11-May-22,71.16,71.16,68.75,68.90,3748822
10-May-22,72.09,72.09,71.27,71.76,1785631
09-May-22,72.70,73.00,71.50,71.64,1768208
06-May-22,72.85,73.35,72.34,72.70,1218229
05-May-22,72.97,73.46,72.80,72.85,1615968
04-May-22,72.82,73.81,72.82,73.49,1413176
03-May-22,72.51,73.90,72.20,72.85,1711019
02-May-22,74.70,74.96,72.25,72.88,7807688
29-Apr-22,74.34,75.19,73.89,75.00,2177264
28-Apr-22,73.94,74.50,73.60,74.36,2520127
27-Apr-22,73.00,74.42,72.70,73.67,2575026
26-Apr-22,73.21,73.87,72.70,73.41,2061559
25-Apr-22,73.00,73.50,72.09,73.17,2351859
22-Apr-22,73.15,74.46,72.49,73.15,2112292
20-Apr-22,73.38,74.50,73.17,74.13,1838222
19-Apr-22,73.20,74.50,73.18,74.05,2488268
18-Apr-22,73.66,74.10,72.14,72.93,2454521
14-Apr-22,73.85,74.40,73.51,73.65,2069879
13-Apr-22,73.95,74.00,73.41,73.75,1998130
12-Apr-22,73.93,73.99,73.56,73.95,1847434
11-Apr-22,74.70,75.32,74.02,75.01,3713208
08-Apr-22,74.99,75.48,73.46,74.70,2498504
07-Apr-22,74.50,75.80,74.26,75.00,3396783
06-Apr-22,73.57,74.84,73.03,74.54,2728347
05-Apr-22,74.00,74.35,73.00,73.86,2354720
04-Apr-22,74.00,74.50,73.70,74.25,2482201
01-Apr-22,71.50,74.89,71.12,74.00,8240814
31-Mar-22,71.51,72.10,70.52,72.08,2164894
30-Mar-22,71.01,71.91,71.01,71.51,2112905
29-Mar-22,70.27,71.45,69.39,70.50,2477271
28-Mar-22,69.30,70.45,69.29,70.01,1664080
25-Mar-22,67.75,69.39,67.70,69.30,2006509
24-Mar-22,67.50,68.09,67.34,68.00,2774829
23-Mar-22,67.71,68.39,67.12,67.67,2333891
22-Mar-22,67.89,68.20,67.50,67.74,2339301
21-Mar-22,67.80,68.81,67.80,67.82,1808611
18-Mar-22,68.19,68.35,67.75,68.00,2800952
17-Mar-22,68.99,69.19,67.24,68.32,2223118
16-Mar-22,69.30,69.91,68.07,68.58,2754866
15-Mar-22,69.63,69.99,69.24,69.48,1453980
14-Mar-22,70.00,70.11,69.49,69.55,1659811
11-Mar-22,70.59,70.94,69.50,70.00,1983471
10-Mar-22,71.51,71.61,71.00,71.11,1560317
09-Mar-22,71.12,72.10,71.12,71.21,2210990
08-Mar-22,71.52,72.23,71.06,71.06,2048388
07-Mar-22,72.00,72.27,71.50,71.51,2107059
04-Mar-22,71.80,72.49,71.55,71.99,1974336
03-Mar-22,71.53,71.96,71.52,71.87,4888925
02-Mar-22,70.80,71.96,70.51,71.53,2446472
25-Feb-22,70.84,71.86,70.83,71.35,2482751
24-Feb-22,71.61,71.88,70.54,70.79,2166653
23-Feb-22,71.50,72.12,70.81,72.11,2509914
22-Feb-22,71.80,72.65,71.03,71.43,2988132
21-Feb-22,71.79,71.99,71.07,71.85,2390088
18-Feb-22,71.75,72.46,71.18,71.79,1787147
17-Feb-22,71.31,72.69,71.21,71.75,2538657
16-Feb-22,71.40,71.98,70.66,71.31,3032015
15-Feb-22,71.95,72.40,70.60,71.40,6224390
14-Feb-22,72.57,72.73,71.53,71.70,3526616
11-Feb-22,72.38,72.99,72.38,72.57,2399510
10-Feb-22,71.99,72.87,71.78,72.38,2910857
09-Feb-22,72.50,73.20,72.10,72.59,3702548
08-Feb-22,72.31,73.72,71.82,72.20,3432305
07-Feb-22,72.36,73.20,71.60,72.32,4010241
04-Feb-22,71.64,72.85,71.63,72.36,2476907
03-Feb-22,71.60,72.07,71.43,71.51,2219474
02-Feb-22,71.57,72.18,71.02,71.70,2474039
01-Feb-22,71.87,72.00,71.07,71.55,3762491
31-Jan-22,72.26,73.00,71.30,71.87,3112535
28-Jan-22,73.00,73.96,72.01,72.17,2141794
27-Jan-22,74.93,74.93,72.04,72.80,4435748
26-Jan-22,72.00,75.45,72.00,74.99,4141563
25-Jan-22,75.45,75.45,73.25,74.00,2766472
24-Jan-22,76.59,76.59,74.90,75.45,2535183
21-Jan-22,76.02,76.96,75.41,76.59,3268366
20-Jan-22,76.33,77.31,75.22,76.00,3293647
19-Jan-22,76.65,76.77,75.10,76.33,3807614
18-Jan-22,76.25,76.97,74.85,76.65,1931325
17-Jan-22,75.23,76.37,74.66,76.30,2386050
14-Jan-22,73.70,75.79,73.70,75.29,2621957
13-Jan-22,73.70,74.70,73.19,73.70,2531340
12-Jan-22,73.55,74.00,72.23,73.69,2678138
11-Jan-22,73.50,74.99,73.10,74.58,1986399
10-Jan-22,74.15,74.40,73.50,73.50,2301445
07-Jan-22,74.00,74.50,72.21,74.16,2589841
06-Jan-22,73.00,74.19,72.20,73.95,2483386
05-Jan-22,73.90,74.35,71.11,72.97,15226718
04-Jan-22,73.89,74.78,73.27,73.60,4619278
03-Jan-22,79.40,79.40,72.75,73.66,12147915
30-Dec-21,78.42,79.69,78.40,79.40,1607425
29-Dec-21,78.20,78.82,77.21,78.39,1154795
28-Dec-21,77.20,78.44,77.20,78.20,1707052
27-Dec-21,76.70,77.52,76.11,77.17,1408747
23-Dec-21,74.80,76.80,74.60,76.68,1830563
22-Dec-21,73.84,74.83,73.53,74.50,1862118
21-Dec-21,73.11,74.97,72.80,73.84,1684912
20-Dec-21,72.80,73.45,72.35,73.11,2617330
*exoneração de responsabilidade e termos de uso