Cotação atual, histórico e gráfico do papel: RBRL11
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 | 0,40% | 0,34 | 84,71 | 84,55 | 84,55 | 84,92 | 798K | 492 |
| 01/07/2022 | -0,67% | -0,57 | 84,37 | 85,04 | 84,22 | 85,04 | 273K | 1.451 |
| 30/06/2022 | 0,12% | 0,10 | 84,94 | 84,86 | 84,56 | 85,20 | 669K | 2.168 |
| 29/06/2022 | -0,19% | -0,16 | 84,84 | 85,00 | 84,84 | 85,44 | 610K | 2.563 |
| 28/06/2022 | -0,39% | -0,33 | 85,00 | 85,33 | 84,63 | 85,49 | 470K | 373 |
| 27/06/2022 | 0,98% | 0,83 | 85,33 | 84,50 | 84,31 | 85,45 | 283K | 747 |
| 24/06/2022 | 0,31% | 0,26 | 84,50 | 84,52 | 84,00 | 85,50 | 505K | 748 |
| 23/06/2022 | -0,74% | -0,63 | 84,24 | 84,83 | 84,05 | 84,85 | 270K | 233 |
| 22/06/2022 | -0,47% | -0,40 | 84,87 | 84,53 | 84,50 | 85,39 | 505K | 805 |
| 21/06/2022 | 0,55% | 0,47 | 85,27 | 84,81 | 84,50 | 85,29 | 328K | 352 |
| 20/06/2022 | -0,45% | -0,38 | 84,80 | 85,49 | 84,76 | 85,49 | 426K | 944 |
|
|
| 17/06/2022 | -0,36% | -0,31 | 85,18 | 85,47 | 84,80 | 85,47 | 284K | 641 |
| 15/06/2022 | 0,49% | 0,42 | 85,49 | 85,20 | 85,06 | 85,63 | 428K | 697 |
| 14/06/2022 | -0,21% | -0,18 | 85,07 | 85,25 | 85,04 | 85,41 | 758K | 813 |
| 13/06/2022 | -0,18% | -0,15 | 85,25 | 85,40 | 84,83 | 85,50 | 573K | 1.958 |
| 10/06/2022 | -0,09% | -0,08 | 85,40 | 85,70 | 84,80 | 85,70 | 806K | 1.322 |
| 09/06/2022 | -0,31% | -0,27 | 85,48 | 85,77 | 85,07 | 85,80 | 644K | 503 |
| 08/06/2022 | -2,61% | -2,30 | 85,75 | 87,50 | 85,03 | 88,05 | 1M | 1.141 |
| 07/06/2022 | 0,70% | 0,61 | 88,05 | 87,44 | 87,01 | 88,05 | 2M | 1.340 |
| 06/06/2022 | 0,62% | 0,54 | 87,44 | 86,70 | 86,69 | 87,50 | 1M | 352 |
| 03/06/2022 | 0,86% | 0,74 | 86,90 | 86,39 | 86,00 | 87,48 | 275K | 950 |
| 02/06/2022 | -0,40% | -0,35 | 86,16 | 86,51 | 86,00 | 86,99 | 301K | 1.230 |
| 01/06/2022 | 0,59% | 0,51 | 86,51 | 86,15 | 86,04 | 86,51 | 109K | 631 |
| 31/05/2022 | -0,31% | -0,27 | 86,00 | 86,25 | 86,00 | 86,50 | 331K | 1.202 |
| 30/05/2022 | 0,75% | 0,64 | 86,27 | 85,82 | 85,64 | 86,37 | 171K | 222 |
| 27/05/2022 | 0,25% | 0,21 | 85,63 | 85,50 | 85,09 | 85,91 | 192K | 643 |
| 26/05/2022 | 0,12% | 0,10 | 85,42 | 85,32 | 85,02 | 85,95 | 178K | 236 |
| 25/05/2022 | 0,27% | 0,23 | 85,32 | 85,72 | 84,83 | 85,72 | 680K | 1.109 |
| 24/05/2022 | -0,34% | -0,29 | 85,09 | 85,64 | 85,09 | 86,35 | 309K | 452 |
| 23/05/2022 | -0,77% | -0,66 | 85,38 | 85,65 | 84,99 | 86,50 | 727K | 2.102 |
| 20/05/2022 | 0,73% | 0,62 | 86,04 | 85,73 | 85,20 | 86,25 | 173K | 264 |
| 19/05/2022 | -0,09% | -0,08 | 85,42 | 85,51 | 85,19 | 86,40 | 407K | 703 |
| 18/05/2022 | -1,16% | -1,00 | 85,50 | 86,50 | 84,99 | 86,50 | 782K | 1.564 |
| 17/05/2022 | 0,08% | 0,07 | 86,50 | 86,50 | 85,65 | 86,50 | 727K | 1.018 |
| 16/05/2022 | -0,33% | -0,29 | 86,43 | 86,72 | 85,80 | 88,02 | 2M | 5.016 |
| 13/05/2022 | -0,32% | -0,28 | 86,72 | 87,01 | 86,65 | 88,47 | 329K | 563 |
| 12/05/2022 | -0,51% | -0,45 | 87,00 | 86,20 | 86,20 | 88,60 | 203K | 376 |
| 11/05/2022 | 1,12% | 0,97 | 87,45 | 86,48 | 85,68 | 87,95 | 523K | 2.357 |
| 10/05/2022 | -0,01% | -0,01 | 86,48 | 85,51 | 85,51 | 87,25 | 490K | 495 |
| 09/05/2022 | -0,92% | -0,80 | 86,49 | 87,41 | 85,22 | 87,41 | 393K | 733 |
| 06/05/2022 | -0,24% | -0,21 | 87,29 | 87,50 | 87,01 | 87,95 | 203K | 708 |
| 05/05/2022 | -0,55% | -0,48 | 87,50 | 88,18 | 87,50 | 88,18 | 282K | 200 |
| 04/05/2022 | 0,26% | 0,23 | 87,98 | 88,17 | 87,52 | 88,20 | 208K | 441 |
| 03/05/2022 | -0,45% | -0,40 | 87,75 | 88,20 | 87,51 | 88,58 | 272K | 961 |
| 02/05/2022 | 0,54% | 0,47 | 88,15 | 87,95 | 87,00 | 88,56 | 402K | 1.207 |
| 29/04/2022 | -0,81% | -0,72 | 87,68 | 88,35 | 87,01 | 88,60 | 252K | 483 |
| 28/04/2022 | 0,50% | 0,44 | 88,40 | 88,09 | 87,57 | 89,00 | 464K | 920 |
| 27/04/2022 | 1,27% | 1,10 | 87,96 | 86,86 | 86,85 | 89,51 | 574K | 1.215 |
| 26/04/2022 | -0,62% | -0,54 | 86,86 | 87,93 | 86,77 | 87,97 | 2M | 2.412 |
| 25/04/2022 | 0,16% | 0,14 | 87,40 | 87,26 | 86,90 | 88,17 | 207K | 374 |
| 22/04/2022 | 0,01% | 0,01 | 87,26 | 87,85 | 87,00 | 88,01 | 341K | 942 |
| 20/04/2022 | 0,40% | 0,35 | 87,25 | 87,94 | 86,80 | 87,94 | 318K | 532 |
| 19/04/2022 | 0,21% | 0,18 | 86,90 | 86,72 | 85,91 | 88,35 | 377K | 600 |
| 18/04/2022 | 1,66% | 1,42 | 86,72 | 85,86 | 85,50 | 87,00 | 1M | 947 |
| 14/04/2022 | -0,44% | -0,38 | 85,30 | 85,68 | 84,78 | 85,88 | 526K | 1.770 |
| 13/04/2022 | -0,33% | -0,28 | 85,68 | 85,90 | 85,21 | 85,90 | 451K | 2.905 |
| 12/04/2022 | -0,16% | -0,14 | 85,96 | 86,00 | 84,58 | 86,44 | 611K | 1.815 |
| 11/04/2022 | 0,57% | 0,49 | 86,10 | 86,37 | 85,04 | 86,47 | 1M | 3.675 |
| 08/04/2022 | 0,01% | 0,01 | 85,61 | 85,72 | 84,12 | 86,44 | 1M | 4.671 |
| 07/04/2022 | -2,52% | -2,21 | 85,60 | 88,44 | 85,15 | 88,96 | 2M | 6.406 |
| 06/04/2022 | -0,23% | -0,20 | 87,81 | 88,06 | 87,13 | 88,86 | 518K | 961 |
| 05/04/2022 | -0,99% | -0,88 | 88,01 | 88,89 | 87,02 | 88,99 | 358K | 982 |
| 04/04/2022 | 2,29% | 1,99 | 88,89 | 87,33 | 86,55 | 89,40 | 707K | 922 |
| 01/04/2022 | 0,36% | 0,31 | 86,90 | 86,98 | 86,61 | 87,30 | 287K | 169 |
| 31/03/2022 | -0,01% | -0,01 | 86,59 | 86,60 | 85,21 | 86,79 | 330K | 855 |
| 30/03/2022 | 0,70% | 0,60 | 86,60 | 86,74 | 86,10 | 86,85 | 249K | 191 |
| 29/03/2022 | 0,31% | 0,27 | 86,00 | 85,73 | 85,51 | 87,48 | 466K | 1.872 |
| 28/03/2022 | -0,89% | -0,77 | 85,73 | 86,50 | 84,50 | 87,47 | 633K | 651 |
| 25/03/2022 | 1,45% | 1,24 | 86,50 | 85,23 | 84,02 | 86,50 | 483K | 601 |
| 24/03/2022 | -0,27% | -0,23 | 85,26 | 84,77 | 84,77 | 85,68 | 416K | 1.974 |
| 23/03/2022 | 1,17% | 0,99 | 85,49 | 84,77 | 84,00 | 85,76 | 505K | 1.082 |
| 22/03/2022 | 0,58% | 0,49 | 84,50 | 84,24 | 83,99 | 84,98 | 382K | 403 |
| 21/03/2022 | -1,74% | -1,49 | 84,01 | 84,34 | 83,67 | 85,29 | 825K | 2.493 |
| 18/03/2022 | 0,81% | 0,69 | 85,50 | 84,86 | 84,17 | 85,50 | 511K | 1.264 |
| 17/03/2022 | 0,95% | 0,80 | 84,81 | 84,83 | 84,07 | 85,25 | 478K | 2.142 |
| 16/03/2022 | 0,01% | 0,01 | 84,01 | 83,90 | 83,90 | 84,90 | 725K | 1.380 |
| 15/03/2022 | -0,28% | -0,24 | 84,00 | 84,24 | 83,87 | 84,95 | 523K | 597 |
| 14/03/2022 | -0,31% | -0,26 | 84,24 | 84,50 | 83,67 | 85,00 | 498K | 1.352 |
| 11/03/2022 | -0,89% | -0,76 | 84,50 | 85,26 | 84,09 | 85,49 | 402K | 805 |
| 10/03/2022 | 1,49% | 1,25 | 85,26 | 85,69 | 83,80 | 85,69 | 801K | 1.979 |
| 09/03/2022 | -1,78% | -1,52 | 84,01 | 86,65 | 83,00 | 86,65 | 3M | 1.283 |
| 08/03/2022 | -0,26% | -0,22 | 85,53 | 85,25 | 84,50 | 86,98 | 764K | 1.652 |
| 07/03/2022 | -0,29% | -0,25 | 85,75 | 86,05 | 85,32 | 87,09 | 367K | 587 |
| 04/03/2022 | 0,00% | 0,00 | 86,00 | 86,00 | 85,01 | 87,20 | 671K | 1.673 |
| 03/03/2022 | 0,08% | 0,07 | 86,00 | 85,69 | 85,02 | 86,00 | 637K | 1.712 |
| 02/03/2022 | 1,02% | 0,87 | 85,93 | 84,40 | 84,11 | 85,99 | 575K | 1.932 |
| 25/02/2022 | 1,26% | 1,06 | 85,06 | 83,36 | 83,36 | 86,37 | 739K | 1.276 |
| 24/02/2022 | -0,27% | -0,23 | 84,00 | 84,23 | 83,40 | 84,59 | 726K | 2.421 |
| 23/02/2022 | -0,89% | -0,76 | 84,23 | 84,32 | 84,20 | 85,54 | 880K | 1.380 |
| 22/02/2022 | -0,39% | -0,33 | 84,99 | 85,34 | 84,25 | 85,75 | 875K | 1.481 |
| 21/02/2022 | 0,57% | 0,48 | 85,32 | 85,90 | 85,11 | 87,78 | 2M | 1.943 |
| 18/02/2022 | 2,03% | 1,69 | 84,84 | 83,15 | 83,10 | 84,99 | 802K | 1.534 |
| 17/02/2022 | -1,00% | -0,84 | 83,15 | 83,51 | 83,00 | 85,04 | 1M | 3.427 |
| 16/02/2022 | 2,13% | 1,75 | 83,99 | 82,50 | 82,15 | 84,05 | 4M | 6.027 |
| 15/02/2022 | -2,51% | -2,12 | 82,24 | 84,98 | 79,90 | 84,98 | 5M | 3.919 |
| 14/02/2022 | -1,91% | -1,64 | 84,36 | 86,00 | 84,00 | 87,70 | 1M | 1.847 |
| 11/02/2022 | -1,94% | -1,70 | 86,00 | 87,70 | 86,00 | 87,70 | 676K | 1.533 |
| 10/02/2022 | -1,45% | -1,29 | 87,70 | 88,98 | 86,02 | 89,60 | 1M | 2.746 |
| 09/02/2022 | -0,48% | -0,43 | 88,99 | 89,42 | 88,69 | 89,50 | 508K | 1.027 |
| 08/02/2022 | -2,58% | -2,37 | 89,42 | 90,23 | 89,11 | 91,35 | 716K | 1.290 |
| 07/02/2022 | -0,54% | -0,50 | 91,79 | 92,41 | 91,75 | 92,85 | 532K | 813 |
| 04/02/2022 | 0,33% | 0,30 | 92,29 | 92,29 | 92,00 | 92,85 | 418K | 1.175 |
| 03/02/2022 | 0,00% | 0,00 | 91,99 | 92,00 | 91,71 | 92,60 | 598K | 2.969 |
| 02/02/2022 | -0,14% | -0,13 | 91,99 | 92,12 | 91,72 | 92,85 | 1M | 8.768 |
| 01/02/2022 | -0,60% | -0,56 | 92,12 | 92,67 | 92,00 | 92,98 | 794K | 2.931 |
| 31/01/2022 | -0,25% | -0,23 | 92,68 | 92,99 | 90,88 | 95,00 | 2M | 3.297 |
| 28/01/2022 | -0,31% | -0,29 | 92,91 | 93,50 | 92,37 | 94,60 | 453K | 840 |
| 27/01/2022 | 0,37% | 0,34 | 93,20 | 93,97 | 92,51 | 93,97 | 3M | 3.932 |
| 26/01/2022 | -0,57% | -0,53 | 92,86 | 92,58 | 92,51 | 95,00 | 1M | 1.961 |
| 25/01/2022 | -1,41% | -1,34 | 93,39 | 96,22 | 93,01 | 96,22 | 1M | 2.803 |
| 24/01/2022 | -2,44% | -2,37 | 94,73 | 97,10 | 94,73 | 97,10 | 801K | 2.653 |
| 21/01/2022 | -0,90% | -0,88 | 97,10 | 98,95 | 96,76 | 98,95 | 1M | 1.812 |
| 20/01/2022 | -1,27% | -1,26 | 97,98 | 99,20 | 97,90 | 99,44 | 410K | 1.166 |
| 19/01/2022 | 2,84% | 2,74 | 99,24 | 96,51 | 96,51 | 99,85 | 864K | 901 |
| 18/01/2022 | -0,10% | -0,10 | 96,50 | 96,60 | 96,50 | 97,05 | 535K | 832 |
| 17/01/2022 | 1,31% | 1,25 | 96,60 | 94,53 | 94,26 | 96,99 | 591K | 2.011 |
| 14/01/2022 | 0,94% | 0,89 | 95,35 | 94,48 | 94,48 | 95,44 | 318K | 1.401 |
| 13/01/2022 | -0,30% | -0,28 | 94,46 | 95,60 | 94,45 | 95,60 | 473K | 691 |
| 12/01/2022 | -0,38% | -0,36 | 94,74 | 95,10 | 94,04 | 95,68 | 488K | 1.066 |
| 11/01/2022 | 0,12% | 0,11 | 95,10 | 94,98 | 94,01 | 95,10 | 318K | 694 |
| 10/01/2022 | 1,49% | 1,39 | 94,99 | 93,61 | 92,77 | 94,99 | 534K | 1.501 |
| 07/01/2022 | 0,11% | 0,10 | 93,60 | 94,75 | 93,39 | 95,65 | 517K | 1.357 |
| 06/01/2022 | 0,43% | 0,40 | 93,50 | 93,15 | 93,01 | 95,77 | 442K | 2.098 |
| 05/01/2022 | -2,27% | -2,16 | 93,10 | 95,26 | 93,10 | 96,16 | 532K | 1.529 |
| 04/01/2022 | 0,93% | 0,88 | 95,26 | 94,68 | 94,60 | 96,50 | 390K | 1.302 |
| 03/01/2022 | -2,47% | -2,39 | 94,38 | 96,77 | 93,08 | 96,77 | 760K | 2.045 |
| 30/12/2021 | 1,85% | 1,76 | 96,77 | 96,59 | 95,01 | 96,85 | 240K | 892 |
| 29/12/2021 | 0,60% | 0,57 | 95,01 | 94,99 | 94,82 | 97,00 | 416K | 1.225 |
| 28/12/2021 | 2,93% | 2,69 | 94,44 | 91,75 | 91,75 | 94,49 | 765K | 986 |
| 27/12/2021 | 2,46% | 2,20 | 91,75 | 89,90 | 89,89 | 92,50 | 944K | 2.698 |
| 23/12/2021 | 2,06% | 1,81 | 89,55 | 88,74 | 87,83 | 89,96 | 435K | 1.035 |
| 22/12/2021 | -1,14% | -1,01 | 87,74 | 88,75 | 87,10 | 89,18 | 1M | 4.577 |
| 21/12/2021 | 0,89% | 0,78 | 88,75 | 87,97 | 87,29 | 89,00 | 554K | 1.588 |
| 20/12/2021 | - | - | 87,97 | 88,32 | 87,64 | 89,00 | 812K | 1.709 |
Date,Open,High,Low,Close,Volume
04-Jul-22,84.55,84.92,84.55,84.71,797606
01-Jul-22,85.04,85.04,84.22,84.37,272767
30-Jun-22,84.86,85.20,84.56,84.94,668667
29-Jun-22,85.00,85.44,84.84,84.84,609980
28-Jun-22,85.33,85.49,84.63,85.00,469673
27-Jun-22,84.50,85.45,84.31,85.33,282591
24-Jun-22,84.52,85.50,84.00,84.50,505024
23-Jun-22,84.83,84.85,84.05,84.24,270492
22-Jun-22,84.53,85.39,84.50,84.87,504874
21-Jun-22,84.81,85.29,84.50,85.27,328025
20-Jun-22,85.49,85.49,84.76,84.80,426021
17-Jun-22,85.47,85.47,84.80,85.18,283803
15-Jun-22,85.20,85.63,85.06,85.49,428041
14-Jun-22,85.25,85.41,85.04,85.07,757667
13-Jun-22,85.40,85.50,84.83,85.25,572520
10-Jun-22,85.70,85.70,84.80,85.40,806435
09-Jun-22,85.77,85.80,85.07,85.48,643907
08-Jun-22,87.50,88.05,85.03,85.75,1051540
07-Jun-22,87.44,88.05,87.01,88.05,1517039
06-Jun-22,86.70,87.50,86.69,87.44,1431642
03-Jun-22,86.39,87.48,86.00,86.90,274935
02-Jun-22,86.51,86.99,86.00,86.16,301234
01-Jun-22,86.15,86.51,86.04,86.51,109438
31-May-22,86.25,86.50,86.00,86.00,331268
30-May-22,85.82,86.37,85.64,86.27,171028
27-May-22,85.50,85.91,85.09,85.63,192011
26-May-22,85.32,85.95,85.02,85.42,178111
25-May-22,85.72,85.72,84.83,85.32,679925
24-May-22,85.64,86.35,85.09,85.09,309057
23-May-22,85.65,86.50,84.99,85.38,727050
20-May-22,85.73,86.25,85.20,86.04,172903
19-May-22,85.51,86.40,85.19,85.42,407065
18-May-22,86.50,86.50,84.99,85.50,782272
17-May-22,86.50,86.50,85.65,86.50,727054
16-May-22,86.72,88.02,85.80,86.43,2177219
13-May-22,87.01,88.47,86.65,86.72,328765
12-May-22,86.20,88.60,86.20,87.00,203333
11-May-22,86.48,87.95,85.68,87.45,522645
10-May-22,85.51,87.25,85.51,86.48,489679
09-May-22,87.41,87.41,85.22,86.49,392866
06-May-22,87.50,87.95,87.01,87.29,203116
05-May-22,88.18,88.18,87.50,87.50,282176
04-May-22,88.17,88.20,87.52,87.98,207740
03-May-22,88.20,88.58,87.51,87.75,271617
02-May-22,87.95,88.56,87.00,88.15,402231
29-Apr-22,88.35,88.60,87.01,87.68,251638
28-Apr-22,88.09,89.00,87.57,88.40,463567
27-Apr-22,86.86,89.51,86.85,87.96,574264
26-Apr-22,87.93,87.97,86.77,86.86,1694906
25-Apr-22,87.26,88.17,86.90,87.40,207017
22-Apr-22,87.85,88.01,87.00,87.26,341171
20-Apr-22,87.94,87.94,86.80,87.25,318366
19-Apr-22,86.72,88.35,85.91,86.90,376521
18-Apr-22,85.86,87.00,85.50,86.72,1447725
14-Apr-22,85.68,85.88,84.78,85.30,526093
13-Apr-22,85.90,85.90,85.21,85.68,450760
12-Apr-22,86.00,86.44,84.58,85.96,611008
11-Apr-22,86.37,86.47,85.04,86.10,1244939
08-Apr-22,85.72,86.44,84.12,85.61,1188781
07-Apr-22,88.44,88.96,85.15,85.60,2472794
06-Apr-22,88.06,88.86,87.13,87.81,517764
05-Apr-22,88.89,88.99,87.02,88.01,358140
04-Apr-22,87.33,89.40,86.55,88.89,706826
01-Apr-22,86.98,87.30,86.61,86.90,287288
31-Mar-22,86.60,86.79,85.21,86.59,330120
30-Mar-22,86.74,86.85,86.10,86.60,248650
29-Mar-22,85.73,87.48,85.51,86.00,466491
28-Mar-22,86.50,87.47,84.50,85.73,633490
25-Mar-22,85.23,86.50,84.02,86.50,483132
24-Mar-22,84.77,85.68,84.77,85.26,415778
23-Mar-22,84.77,85.76,84.00,85.49,505392
22-Mar-22,84.24,84.98,83.99,84.50,381704
21-Mar-22,84.34,85.29,83.67,84.01,824597
18-Mar-22,84.86,85.50,84.17,85.50,510749
17-Mar-22,84.83,85.25,84.07,84.81,477918
16-Mar-22,83.90,84.90,83.90,84.01,725153
15-Mar-22,84.24,84.95,83.87,84.00,522604
14-Mar-22,84.50,85.00,83.67,84.24,497753
11-Mar-22,85.26,85.49,84.09,84.50,402253
10-Mar-22,85.69,85.69,83.80,85.26,800876
09-Mar-22,86.65,86.65,83.00,84.01,2538223
08-Mar-22,85.25,86.98,84.50,85.53,764007
07-Mar-22,86.05,87.09,85.32,85.75,367323
04-Mar-22,86.00,87.20,85.01,86.00,671097
03-Mar-22,85.69,86.00,85.02,86.00,636692
02-Mar-22,84.40,85.99,84.11,85.93,575065
25-Feb-22,83.36,86.37,83.36,85.06,739385
24-Feb-22,84.23,84.59,83.40,84.00,726063
23-Feb-22,84.32,85.54,84.20,84.23,879657
22-Feb-22,85.34,85.75,84.25,84.99,874696
21-Feb-22,85.90,87.78,85.11,85.32,1524484
18-Feb-22,83.15,84.99,83.10,84.84,802129
17-Feb-22,83.51,85.04,83.00,83.15,1243671
16-Feb-22,82.50,84.05,82.15,83.99,4293138
15-Feb-22,84.98,84.98,79.90,82.24,5328065
14-Feb-22,86.00,87.70,84.00,84.36,1267993
11-Feb-22,87.70,87.70,86.00,86.00,676171
10-Feb-22,88.98,89.60,86.02,87.70,1013632
09-Feb-22,89.42,89.50,88.69,88.99,507865
08-Feb-22,90.23,91.35,89.11,89.42,716064
07-Feb-22,92.41,92.85,91.75,91.79,531933
04-Feb-22,92.29,92.85,92.00,92.29,417763
03-Feb-22,92.00,92.60,91.71,91.99,598459
02-Feb-22,92.12,92.85,91.72,91.99,1245593
01-Feb-22,92.67,92.98,92.00,92.12,793855
31-Jan-22,92.99,95.00,90.88,92.68,2224371
28-Jan-22,93.50,94.60,92.37,92.91,453162
27-Jan-22,93.97,93.97,92.51,93.20,3103908
26-Jan-22,92.58,95.00,92.51,92.86,1029025
25-Jan-22,96.22,96.22,93.01,93.39,1139649
24-Jan-22,97.10,97.10,94.73,94.73,801476
21-Jan-22,98.95,98.95,96.76,97.10,1205671
20-Jan-22,99.20,99.44,97.90,97.98,409533
19-Jan-22,96.51,99.85,96.51,99.24,863797
18-Jan-22,96.60,97.05,96.50,96.50,535421
17-Jan-22,94.53,96.99,94.26,96.60,590913
14-Jan-22,94.48,95.44,94.48,95.35,317655
13-Jan-22,95.60,95.60,94.45,94.46,473279
12-Jan-22,95.10,95.68,94.04,94.74,488373
11-Jan-22,94.98,95.10,94.01,95.10,317596
10-Jan-22,93.61,94.99,92.77,94.99,533539
07-Jan-22,94.75,95.65,93.39,93.60,517004
06-Jan-22,93.15,95.77,93.01,93.50,442053
05-Jan-22,95.26,96.16,93.10,93.10,531964
04-Jan-22,94.68,96.50,94.60,95.26,389752
03-Jan-22,96.77,96.77,93.08,94.38,759583
30-Dec-21,96.59,96.85,95.01,96.77,239607
29-Dec-21,94.99,97.00,94.82,95.01,415929
28-Dec-21,91.75,94.49,91.75,94.44,765324
27-Dec-21,89.90,92.50,89.89,91.75,943993
23-Dec-21,88.74,89.96,87.83,89.55,435241
22-Dec-21,88.75,89.18,87.10,87.74,1138251
21-Dec-21,87.97,89.00,87.29,88.75,554318
20-Dec-21,88.32,89.00,87.64,87.97,811531
*exoneração de responsabilidade e termos de uso