Cotação atual, histórico e gráfico do papel: RBRP11
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 |
| 24/04/2024 | 0,68% | 0,40 | 59,46 | 59,09 | 59,00 | 59,73 | 935K | 4.185 |
| 23/04/2024 | 0,03% | 0,02 | 59,06 | 59,20 | 58,80 | 59,71 | 800K | 2.085 |
| 22/04/2024 | -0,74% | -0,44 | 59,04 | 59,48 | 58,53 | 60,44 | 1M | 3.477 |
| 19/04/2024 | 0,34% | 0,20 | 59,48 | 59,40 | 59,20 | 59,78 | 1M | 6.386 |
| 18/04/2024 | -0,35% | -0,21 | 59,28 | 59,48 | 59,28 | 59,93 | 1M | 5.097 |
| 17/04/2024 | 2,80% | 1,62 | 59,49 | 58,00 | 57,65 | 59,97 | 3M | 7.170 |
| 16/04/2024 | -1,87% | -1,10 | 57,87 | 58,97 | 56,80 | 59,50 | 1M | 4.289 |
| 15/04/2024 | -1,72% | -1,03 | 58,97 | 60,00 | 58,56 | 60,00 | 906K | 4.023 |
| 12/04/2024 | 0,08% | 0,05 | 60,00 | 59,89 | 59,26 | 60,29 | 884K | 5.608 |
| 11/04/2024 | 1,10% | 0,65 | 59,95 | 59,30 | 58,86 | 60,39 | 1M | 3.325 |
| 10/04/2024 | 0,15% | 0,09 | 59,30 | 59,21 | 59,01 | 60,14 | 3M | 4.765 |
|
|
| 09/04/2024 | -0,49% | -0,29 | 59,21 | 59,50 | 59,03 | 60,25 | 2M | 6.566 |
| 08/04/2024 | -0,95% | -0,57 | 59,50 | 60,08 | 59,50 | 60,79 | 812K | 3.222 |
| 05/04/2024 | 0,25% | 0,15 | 60,07 | 60,00 | 59,79 | 60,80 | 1M | 6.296 |
| 04/04/2024 | -0,30% | -0,18 | 59,92 | 60,10 | 59,36 | 60,56 | 4M | 7.753 |
| 03/04/2024 | 0,84% | 0,50 | 60,10 | 60,00 | 59,71 | 61,00 | 1M | 4.426 |
| 02/04/2024 | 0,42% | 0,25 | 59,60 | 59,42 | 59,42 | 60,89 | 973K | 3.062 |
| 01/04/2024 | 1,12% | 0,66 | 59,35 | 58,69 | 58,10 | 61,50 | 2M | 8.433 |
| 28/03/2024 | -0,59% | -0,35 | 58,69 | 58,92 | 58,17 | 59,46 | 739K | 2.070 |
| 27/03/2024 | -0,77% | -0,46 | 59,04 | 59,50 | 59,00 | 59,50 | 804K | 1.747 |
| 26/03/2024 | -1,18% | -0,71 | 59,50 | 60,21 | 59,00 | 60,49 | 885K | 3.898 |
| 25/03/2024 | -2,82% | -1,75 | 60,21 | 61,62 | 60,21 | 61,89 | 1M | 4.124 |
| 22/03/2024 | 5,41% | 3,18 | 61,96 | 58,68 | 58,60 | 62,00 | 2M | 3.501 |
| 21/03/2024 | -0,08% | -0,05 | 58,78 | 58,95 | 58,57 | 59,09 | 657K | 3.089 |
| 20/03/2024 | 0,43% | 0,25 | 58,83 | 58,68 | 58,02 | 59,14 | 942K | 4.318 |
| 19/03/2024 | 1,38% | 0,80 | 58,58 | 57,99 | 57,80 | 59,20 | 1M | 2.645 |
| 18/03/2024 | -0,38% | -0,22 | 57,78 | 58,00 | 57,58 | 58,35 | 1M | 4.215 |
| 15/03/2024 | -0,62% | -0,36 | 58,00 | 58,36 | 57,14 | 59,63 | 2M | 5.376 |
| 14/03/2024 | -0,92% | -0,54 | 58,36 | 58,46 | 58,30 | 58,90 | 1M | 1.953 |
| 13/03/2024 | -0,94% | -0,56 | 58,90 | 59,21 | 58,33 | 59,89 | 875K | 3.010 |
| 12/03/2024 | 1,43% | 0,84 | 59,46 | 58,48 | 57,71 | 60,09 | 1M | 6.320 |
| 11/03/2024 | -2,45% | -1,47 | 58,62 | 60,00 | 58,29 | 60,06 | 732K | 2.811 |
| 08/03/2024 | -0,51% | -0,31 | 60,09 | 60,05 | 59,77 | 61,38 | 931K | 3.991 |
| 07/03/2024 | 0,53% | 0,32 | 60,40 | 60,08 | 59,76 | 60,62 | 702K | 2.974 |
| 06/03/2024 | 0,96% | 0,57 | 60,08 | 59,60 | 59,49 | 62,00 | 2M | 4.203 |
| 05/03/2024 | -0,17% | -0,10 | 59,51 | 59,60 | 59,51 | 60,38 | 636K | 2.215 |
| 04/03/2024 | -0,85% | -0,51 | 59,61 | 59,78 | 59,04 | 60,44 | 1M | 5.302 |
| 01/03/2024 | 1,13% | 0,67 | 60,12 | 59,57 | 59,16 | 60,52 | 1M | 5.628 |
| 29/02/2024 | 0,85% | 0,50 | 59,45 | 58,92 | 58,29 | 59,94 | 3M | 4.220 |
| 28/02/2024 | 2,17% | 1,25 | 58,95 | 57,70 | 57,50 | 58,96 | 1M | 5.005 |
| 27/02/2024 | 0,35% | 0,20 | 57,70 | 57,51 | 57,51 | 58,04 | 1M | 6.217 |
| 26/02/2024 | -2,48% | -1,46 | 57,50 | 58,60 | 57,50 | 58,96 | 1M | 5.240 |
| 23/02/2024 | 1,85% | 1,07 | 58,96 | 57,89 | 57,64 | 59,00 | 1M | 5.309 |
| 22/02/2024 | 0,94% | 0,54 | 57,89 | 57,35 | 57,20 | 57,97 | 1M | 5.241 |
| 21/02/2024 | -0,09% | -0,05 | 57,35 | 57,40 | 57,20 | 57,99 | 763K | 4.916 |
| 20/02/2024 | 0,02% | 0,01 | 57,40 | 57,30 | 57,18 | 58,00 | 2M | 5.204 |
| 19/02/2024 | 0,42% | 0,24 | 57,39 | 57,25 | 57,15 | 57,97 | 1M | 2.634 |
| 16/02/2024 | -1,09% | -0,63 | 57,15 | 57,78 | 57,10 | 58,00 | 1M | 4.271 |
| 15/02/2024 | 0,49% | 0,28 | 57,78 | 57,50 | 57,00 | 58,00 | 1M | 5.317 |
| 14/02/2024 | -0,29% | -0,17 | 57,50 | 57,67 | 57,30 | 57,67 | 800K | 3.099 |
| 09/02/2024 | 1,59% | 0,90 | 57,67 | 56,70 | 56,70 | 57,82 | 1M | 5.641 |
| 08/02/2024 | -0,47% | -0,27 | 56,77 | 56,71 | 56,06 | 57,28 | 2M | 3.822 |
| 07/02/2024 | 0,99% | 0,56 | 57,04 | 56,17 | 55,80 | 57,07 | 1M | 4.898 |
| 06/02/2024 | -0,84% | -0,48 | 56,48 | 56,02 | 55,30 | 56,68 | 1M | 5.283 |
| 05/02/2024 | 0,64% | 0,36 | 56,96 | 56,60 | 56,21 | 56,97 | 1M | 4.089 |
| 02/02/2024 | 0,21% | 0,12 | 56,60 | 56,48 | 55,90 | 57,18 | 1M | 5.918 |
| 01/02/2024 | -1,36% | -0,78 | 56,48 | 55,60 | 55,60 | 57,00 | 967K | 4.198 |
| 31/01/2024 | 3,17% | 1,76 | 57,26 | 55,05 | 54,75 | 58,00 | 2M | 6.791 |
| 30/01/2024 | 0,93% | 0,51 | 55,50 | 55,29 | 54,75 | 55,50 | 1M | 4.168 |
| 29/01/2024 | -1,27% | -0,71 | 54,99 | 55,69 | 54,61 | 55,69 | 1M | 2.862 |
| 26/01/2024 | 1,83% | 1,00 | 55,70 | 54,43 | 54,43 | 55,70 | 951K | 4.979 |
| 25/01/2024 | 0,61% | 0,33 | 54,70 | 54,60 | 54,42 | 54,96 | 2M | 3.365 |
| 24/01/2024 | -0,24% | -0,13 | 54,37 | 54,50 | 54,27 | 55,13 | 1M | 5.929 |
| 23/01/2024 | -1,84% | -1,02 | 54,50 | 54,84 | 54,17 | 55,43 | 1M | 4.763 |
| 22/01/2024 | -0,05% | -0,03 | 55,52 | 55,25 | 54,83 | 55,52 | 2M | 3.651 |
| 19/01/2024 | 0,02% | 0,01 | 55,55 | 55,33 | 55,16 | 55,55 | 1M | 8.079 |
| 18/01/2024 | -0,29% | -0,16 | 55,54 | 55,43 | 55,10 | 55,93 | 1M | 3.851 |
| 17/01/2024 | -1,38% | -0,78 | 55,70 | 56,43 | 55,02 | 57,08 | 1M | 3.175 |
| 16/01/2024 | -0,91% | -0,52 | 56,48 | 57,03 | 55,82 | 57,59 | 2M | 6.096 |
| 15/01/2024 | -1,20% | -0,69 | 57,00 | 57,69 | 56,59 | 58,05 | 2M | 4.359 |
| 12/01/2024 | 1,14% | 0,65 | 57,69 | 57,04 | 56,98 | 58,08 | 2M | 4.662 |
| 11/01/2024 | -1,40% | -0,81 | 57,04 | 57,85 | 56,78 | 58,04 | 1M | 3.316 |
| 10/01/2024 | -0,26% | -0,15 | 57,85 | 57,88 | 56,92 | 58,90 | 3M | 4.832 |
| 09/01/2024 | 2,35% | 1,33 | 58,00 | 56,30 | 55,25 | 58,00 | 3M | 7.549 |
| 08/01/2024 | -0,05% | -0,03 | 56,67 | 56,69 | 55,32 | 56,70 | 1M | 7.748 |
| 05/01/2024 | 2,11% | 1,17 | 56,70 | 55,53 | 55,53 | 56,70 | 1M | 6.486 |
| 04/01/2024 | 1,00% | 0,55 | 55,53 | 54,75 | 54,60 | 55,90 | 1M | 7.112 |
| 03/01/2024 | -0,02% | -0,01 | 54,98 | 54,50 | 53,80 | 54,99 | 2M | 7.667 |
| 02/01/2024 | 0,35% | 0,19 | 54,99 | 54,80 | 53,50 | 56,04 | 2M | 7.816 |
| 28/12/2023 | -0,05% | -0,03 | 54,80 | 54,82 | 54,61 | 57,68 | 2M | 6.240 |
| 27/12/2023 | 0,00% | 0,00 | 54,83 | 54,82 | 54,30 | 54,84 | 903K | 2.739 |
| 26/12/2023 | 3,37% | 1,79 | 54,83 | 53,04 | 53,00 | 54,99 | 2M | 5.672 |
| 22/12/2023 | -3,77% | -2,08 | 53,04 | 55,00 | 53,01 | 55,11 | 1M | 4.167 |
| 21/12/2023 | 0,97% | 0,53 | 55,12 | 54,59 | 54,11 | 55,40 | 1M | 3.086 |
| 20/12/2023 | 1,11% | 0,60 | 54,59 | 53,99 | 53,79 | 55,00 | 3M | 5.384 |
| 19/12/2023 | 0,30% | 0,16 | 53,99 | 53,00 | 53,00 | 54,60 | 1M | 8.589 |
| 18/12/2023 | 0,64% | 0,34 | 53,83 | 52,60 | 52,54 | 54,04 | 2M | 3.611 |
| 15/12/2023 | 2,87% | 1,49 | 53,49 | 52,00 | 51,58 | 53,94 | 2M | 3.409 |
| 14/12/2023 | 3,65% | 1,83 | 52,00 | 50,65 | 50,17 | 52,47 | 1M | 3.755 |
| 13/12/2023 | -0,10% | -0,05 | 50,17 | 50,22 | 50,00 | 51,00 | 801K | 1.713 |
| 12/12/2023 | -1,55% | -0,79 | 50,22 | 51,01 | 50,20 | 51,65 | 1M | 2.772 |
| 11/12/2023 | -2,65% | -1,39 | 51,01 | 52,40 | 51,00 | 52,40 | 1M | 4.012 |
| 08/12/2023 | 1,28% | 0,66 | 52,40 | 51,79 | 51,77 | 52,71 | 3M | 2.590 |
| 07/12/2023 | -1,63% | -0,86 | 51,74 | 52,60 | 51,74 | 52,76 | 1M | 2.046 |
| 06/12/2023 | 0,57% | 0,30 | 52,60 | 52,30 | 52,20 | 52,86 | 633K | 1.616 |
| 05/12/2023 | 1,16% | 0,60 | 52,30 | 51,70 | 51,70 | 52,50 | 796K | 2.362 |
| 04/12/2023 | 0,35% | 0,18 | 51,70 | 51,53 | 51,53 | 52,00 | 2M | 1.815 |
| 01/12/2023 | -0,23% | -0,12 | 51,52 | 51,76 | 51,20 | 52,00 | 1M | 3.315 |
| 30/11/2023 | 0,10% | 0,05 | 51,64 | 51,59 | 51,59 | 52,19 | 2M | 2.431 |
| 29/11/2023 | -0,77% | -0,40 | 51,59 | 51,94 | 51,49 | 52,00 | 965K | 5.888 |
| 28/11/2023 | -0,02% | -0,01 | 51,99 | 52,00 | 51,65 | 52,50 | 803K | 2.625 |
| 27/11/2023 | 0,78% | 0,40 | 52,00 | 51,60 | 51,25 | 52,35 | 1M | 2.934 |
| 24/11/2023 | 1,18% | 0,60 | 51,60 | 50,90 | 50,56 | 51,90 | 1M | 8.739 |
| 23/11/2023 | 0,00% | 0,00 | 51,00 | 51,00 | 50,99 | 51,67 | 526K | 1.330 |
| 22/11/2023 | -1,35% | -0,70 | 51,00 | 51,70 | 51,00 | 51,75 | 471K | 1.472 |
| 21/11/2023 | 0,19% | 0,10 | 51,70 | 51,60 | 51,11 | 51,89 | 1M | 6.505 |
| 20/11/2023 | 0,17% | 0,09 | 51,60 | 51,51 | 51,31 | 52,00 | 484K | 2.337 |
| 17/11/2023 | -0,44% | -0,23 | 51,51 | 51,74 | 51,35 | 52,19 | 773K | 2.198 |
| 16/11/2023 | -0,69% | -0,36 | 51,74 | 51,61 | 51,00 | 52,50 | 1M | 5.152 |
| 14/11/2023 | 0,99% | 0,51 | 52,10 | 51,59 | 51,54 | 52,14 | 1M | 5.047 |
| 13/11/2023 | -0,02% | -0,01 | 51,59 | 51,51 | 51,40 | 52,00 | 533K | 2.284 |
| 10/11/2023 | 0,39% | 0,20 | 51,60 | 51,21 | 51,16 | 51,91 | 576K | 2.738 |
| 09/11/2023 | 0,00% | 0,00 | 51,40 | 51,40 | 51,12 | 51,67 | 960K | 3.353 |
| 08/11/2023 | 1,08% | 0,55 | 51,40 | 50,85 | 50,50 | 51,92 | 995K | 3.841 |
| 07/11/2023 | 0,30% | 0,15 | 50,85 | 50,70 | 50,70 | 51,44 | 537K | 1.317 |
| 06/11/2023 | 0,40% | 0,20 | 50,70 | 50,50 | 50,28 | 51,04 | 473K | 1.692 |
| 03/11/2023 | 0,10% | 0,05 | 50,50 | 50,45 | 50,30 | 51,95 | 867K | 4.389 |
| 01/11/2023 | -0,30% | -0,15 | 50,45 | 50,50 | 50,27 | 53,39 | 1M | 4.421 |
| 31/10/2023 | -1,67% | -0,86 | 50,60 | 51,60 | 50,26 | 51,70 | 687K | 2.147 |
| 30/10/2023 | -2,02% | -1,06 | 51,46 | 52,53 | 51,29 | 52,70 | 2M | 2.502 |
| 27/10/2023 | 0,21% | 0,11 | 52,52 | 52,28 | 52,03 | 53,59 | 575K | 2.440 |
| 26/10/2023 | 0,52% | 0,27 | 52,41 | 52,33 | 51,91 | 53,51 | 859K | 4.916 |
| 25/10/2023 | -3,27% | -1,76 | 52,14 | 53,70 | 52,10 | 53,74 | 638K | 2.338 |
| 24/10/2023 | 4,38% | 2,26 | 53,90 | 51,64 | 51,00 | 54,14 | 3M | 5.266 |
| 23/10/2023 | -0,79% | -0,41 | 51,64 | 52,10 | 51,30 | 52,10 | 713K | 2.600 |
| 20/10/2023 | -2,27% | -1,21 | 52,05 | 53,25 | 51,90 | 53,26 | 805K | 3.796 |
| 19/10/2023 | 1,87% | 0,98 | 53,26 | 52,28 | 52,03 | 53,33 | 730K | 3.438 |
| 18/10/2023 | -0,53% | -0,28 | 52,28 | 52,85 | 52,16 | 53,42 | 894K | 5.797 |
| 17/10/2023 | 0,67% | 0,35 | 52,56 | 52,30 | 52,21 | 53,15 | 598K | 3.457 |
| 16/10/2023 | -3,39% | -1,83 | 52,21 | 53,96 | 52,02 | 53,96 | 965K | 3.938 |
| 13/10/2023 | 2,74% | 1,44 | 54,04 | 52,76 | 51,60 | 54,12 | 870K | 2.218 |
| 11/10/2023 | -2,56% | -1,38 | 52,60 | 52,81 | 52,50 | 53,88 | 616K | 1.649 |
| 10/10/2023 | 4,82% | 2,48 | 53,98 | 51,50 | 51,50 | 53,98 | 1M | 4.644 |
| 09/10/2023 | - | - | 51,50 | 53,38 | 50,67 | 54,00 | 6M | 5.752 |
Date,Open,High,Low,Close,Volume
24-Apr-24,59.09,59.73,59.00,59.46,934712
23-Apr-24,59.20,59.71,58.80,59.06,799805
22-Apr-24,59.48,60.44,58.53,59.04,1369514
19-Apr-24,59.40,59.78,59.20,59.48,1060566
18-Apr-24,59.48,59.93,59.28,59.28,1172012
17-Apr-24,58.00,59.97,57.65,59.49,2890272
16-Apr-24,58.97,59.50,56.80,57.87,1162761
15-Apr-24,60.00,60.00,58.56,58.97,905705
12-Apr-24,59.89,60.29,59.26,60.00,884004
11-Apr-24,59.30,60.39,58.86,59.95,1026291
10-Apr-24,59.21,60.14,59.01,59.30,2802970
09-Apr-24,59.50,60.25,59.03,59.21,1901477
08-Apr-24,60.08,60.79,59.50,59.50,811936
05-Apr-24,60.00,60.80,59.79,60.07,1333746
04-Apr-24,60.10,60.56,59.36,59.92,4149282
03-Apr-24,60.00,61.00,59.71,60.10,1303567
02-Apr-24,59.42,60.89,59.42,59.60,972581
01-Apr-24,58.69,61.50,58.10,59.35,2133733
28-Mar-24,58.92,59.46,58.17,58.69,738517
27-Mar-24,59.50,59.50,59.00,59.04,804355
26-Mar-24,60.21,60.49,59.00,59.50,884743
25-Mar-24,61.62,61.89,60.21,60.21,1281994
22-Mar-24,58.68,62.00,58.60,61.96,1542392
21-Mar-24,58.95,59.09,58.57,58.78,656811
20-Mar-24,58.68,59.14,58.02,58.83,941500
19-Mar-24,57.99,59.20,57.80,58.58,1067775
18-Mar-24,58.00,58.35,57.58,57.78,1025115
15-Mar-24,58.36,59.63,57.14,58.00,1548517
14-Mar-24,58.46,58.90,58.30,58.36,1289279
13-Mar-24,59.21,59.89,58.33,58.90,874649
12-Mar-24,58.48,60.09,57.71,59.46,1334687
11-Mar-24,60.00,60.06,58.29,58.62,731545
08-Mar-24,60.05,61.38,59.77,60.09,931391
07-Mar-24,60.08,60.62,59.76,60.40,702030
06-Mar-24,59.60,62.00,59.49,60.08,2090578
05-Mar-24,59.60,60.38,59.51,59.51,635673
04-Mar-24,59.78,60.44,59.04,59.61,1110297
01-Mar-24,59.57,60.52,59.16,60.12,1266863
29-Feb-24,58.92,59.94,58.29,59.45,3156115
28-Feb-24,57.70,58.96,57.50,58.95,1237936
27-Feb-24,57.51,58.04,57.51,57.70,1136777
26-Feb-24,58.60,58.96,57.50,57.50,1341627
23-Feb-24,57.89,59.00,57.64,58.96,1020593
22-Feb-24,57.35,57.97,57.20,57.89,1220041
21-Feb-24,57.40,57.99,57.20,57.35,762572
20-Feb-24,57.30,58.00,57.18,57.40,1526456
19-Feb-24,57.25,57.97,57.15,57.39,1086713
16-Feb-24,57.78,58.00,57.10,57.15,1007247
15-Feb-24,57.50,58.00,57.00,57.78,1447645
14-Feb-24,57.67,57.67,57.30,57.50,799607
09-Feb-24,56.70,57.82,56.70,57.67,1272741
08-Feb-24,56.71,57.28,56.06,56.77,2464628
07-Feb-24,56.17,57.07,55.80,57.04,1053265
06-Feb-24,56.02,56.68,55.30,56.48,1422363
05-Feb-24,56.60,56.97,56.21,56.96,1148697
02-Feb-24,56.48,57.18,55.90,56.60,1168121
01-Feb-24,55.60,57.00,55.60,56.48,967082
31-Jan-24,55.05,58.00,54.75,57.26,2307172
30-Jan-24,55.29,55.50,54.75,55.50,1141767
29-Jan-24,55.69,55.69,54.61,54.99,1227839
26-Jan-24,54.43,55.70,54.43,55.70,950677
25-Jan-24,54.60,54.96,54.42,54.70,1748795
24-Jan-24,54.50,55.13,54.27,54.37,1391156
23-Jan-24,54.84,55.43,54.17,54.50,1479266
22-Jan-24,55.25,55.52,54.83,55.52,1566336
19-Jan-24,55.33,55.55,55.16,55.55,1286430
18-Jan-24,55.43,55.93,55.10,55.54,1149493
17-Jan-24,56.43,57.08,55.02,55.70,1467298
16-Jan-24,57.03,57.59,55.82,56.48,1548926
15-Jan-24,57.69,58.05,56.59,57.00,1608483
12-Jan-24,57.04,58.08,56.98,57.69,2114859
11-Jan-24,57.85,58.04,56.78,57.04,1115440
10-Jan-24,57.88,58.90,56.92,57.85,2668122
09-Jan-24,56.30,58.00,55.25,58.00,3191177
08-Jan-24,56.69,56.70,55.32,56.67,1240618
05-Jan-24,55.53,56.70,55.53,56.70,1382648
04-Jan-24,54.75,55.90,54.60,55.53,1423615
03-Jan-24,54.50,54.99,53.80,54.98,2096521
02-Jan-24,54.80,56.04,53.50,54.99,1825845
28-Dec-23,54.82,57.68,54.61,54.80,1994745
27-Dec-23,54.82,54.84,54.30,54.83,903451
26-Dec-23,53.04,54.99,53.00,54.83,2021462
22-Dec-23,55.00,55.11,53.01,53.04,1434548
21-Dec-23,54.59,55.40,54.11,55.12,1005498
20-Dec-23,53.99,55.00,53.79,54.59,2951808
19-Dec-23,53.00,54.60,53.00,53.99,1286666
18-Dec-23,52.60,54.04,52.54,53.83,1646539
15-Dec-23,52.00,53.94,51.58,53.49,1601190
14-Dec-23,50.65,52.47,50.17,52.00,1293901
13-Dec-23,50.22,51.00,50.00,50.17,801299
12-Dec-23,51.01,51.65,50.20,50.22,1089966
11-Dec-23,52.40,52.40,51.00,51.01,1201821
08-Dec-23,51.79,52.71,51.77,52.40,2662188
07-Dec-23,52.60,52.76,51.74,51.74,1030830
06-Dec-23,52.30,52.86,52.20,52.60,632901
05-Dec-23,51.70,52.50,51.70,52.30,796458
04-Dec-23,51.53,52.00,51.53,51.70,1895006
01-Dec-23,51.76,52.00,51.20,51.52,1390732
30-Nov-23,51.59,52.19,51.59,51.64,1599010
29-Nov-23,51.94,52.00,51.49,51.59,964540
28-Nov-23,52.00,52.50,51.65,51.99,802959
27-Nov-23,51.60,52.35,51.25,52.00,1355676
24-Nov-23,50.90,51.90,50.56,51.60,1343845
23-Nov-23,51.00,51.67,50.99,51.00,525709
22-Nov-23,51.70,51.75,51.00,51.00,470913
21-Nov-23,51.60,51.89,51.11,51.70,1206406
20-Nov-23,51.51,52.00,51.31,51.60,484352
17-Nov-23,51.74,52.19,51.35,51.51,773321
16-Nov-23,51.61,52.50,51.00,51.74,1123428
14-Nov-23,51.59,52.14,51.54,52.10,1359362
13-Nov-23,51.51,52.00,51.40,51.59,533373
10-Nov-23,51.21,51.91,51.16,51.60,575663
09-Nov-23,51.40,51.67,51.12,51.40,959503
08-Nov-23,50.85,51.92,50.50,51.40,995173
07-Nov-23,50.70,51.44,50.70,50.85,536581
06-Nov-23,50.50,51.04,50.28,50.70,473324
03-Nov-23,50.45,51.95,50.30,50.50,867334
01-Nov-23,50.50,53.39,50.27,50.45,1465396
31-Oct-23,51.60,51.70,50.26,50.60,687013
30-Oct-23,52.53,52.70,51.29,51.46,2494426
27-Oct-23,52.28,53.59,52.03,52.52,574648
26-Oct-23,52.33,53.51,51.91,52.41,859338
25-Oct-23,53.70,53.74,52.10,52.14,638256
24-Oct-23,51.64,54.14,51.00,53.90,3178970
23-Oct-23,52.10,52.10,51.30,51.64,712873
20-Oct-23,53.25,53.26,51.90,52.05,804761
19-Oct-23,52.28,53.33,52.03,53.26,729602
18-Oct-23,52.85,53.42,52.16,52.28,894391
17-Oct-23,52.30,53.15,52.21,52.56,598418
16-Oct-23,53.96,53.96,52.02,52.21,964874
13-Oct-23,52.76,54.12,51.60,54.04,870102
11-Oct-23,52.81,53.88,52.50,52.60,616065
10-Oct-23,51.50,53.98,51.50,53.98,1368354
09-Oct-23,53.38,54.00,50.67,51.50,5825504
*exoneração de responsabilidade e termos de uso