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 |
| 20/05/2022 | -0,66% | -0,41 | 61,59 | 62,00 | 61,30 | 62,00 | 1M | 3.616 |
| 19/05/2022 | 0,02% | 0,01 | 62,00 | 62,00 | 61,62 | 62,67 | 912K | 2.361 |
| 18/05/2022 | -0,03% | -0,02 | 61,99 | 62,09 | 61,78 | 62,95 | 920K | 1.667 |
| 17/05/2022 | 0,71% | 0,44 | 62,01 | 61,78 | 61,78 | 62,98 | 1M | 2.788 |
| 16/05/2022 | -1,58% | -0,99 | 61,57 | 62,57 | 61,56 | 63,57 | 2M | 4.535 |
| 13/05/2022 | -0,81% | -0,51 | 62,56 | 63,10 | 62,40 | 63,75 | 1M | 3.766 |
| 12/05/2022 | 0,25% | 0,16 | 63,07 | 62,91 | 61,90 | 63,08 | 1M | 3.670 |
| 11/05/2022 | 0,82% | 0,51 | 62,91 | 62,33 | 62,33 | 63,60 | 2M | 1.970 |
| 10/05/2022 | 0,73% | 0,45 | 62,40 | 61,96 | 61,02 | 62,92 | 1M | 2.155 |
| 09/05/2022 | -1,37% | -0,86 | 61,95 | 62,79 | 61,91 | 63,27 | 1M | 2.365 |
| 06/05/2022 | 0,34% | 0,21 | 62,81 | 62,60 | 62,21 | 63,30 | 1M | 2.233 |
|
|
| 05/05/2022 | -1,65% | -1,05 | 62,60 | 63,65 | 62,20 | 63,71 | 2M | 2.950 |
| 04/05/2022 | -0,62% | -0,40 | 63,65 | 64,31 | 63,26 | 64,62 | 1M | 2.874 |
| 03/05/2022 | -1,46% | -0,95 | 64,05 | 65,26 | 64,05 | 65,88 | 1M | 3.566 |
| 02/05/2022 | -4,40% | -2,99 | 65,00 | 67,47 | 65,00 | 68,97 | 2M | 4.581 |
| 29/04/2022 | -0,31% | -0,21 | 67,99 | 68,20 | 67,64 | 69,17 | 1M | 2.611 |
| 28/04/2022 | 1,41% | 0,95 | 68,20 | 67,59 | 67,35 | 68,78 | 1M | 2.595 |
| 27/04/2022 | -0,44% | -0,30 | 67,25 | 67,95 | 66,78 | 68,92 | 1M | 1.640 |
| 26/04/2022 | -1,39% | -0,95 | 67,55 | 68,50 | 67,55 | 69,00 | 1M | 2.011 |
| 25/04/2022 | 0,74% | 0,50 | 68,50 | 68,00 | 67,58 | 69,40 | 1M | 2.566 |
| 22/04/2022 | 1,42% | 0,95 | 68,00 | 67,07 | 67,07 | 69,55 | 1M | 2.800 |
| 20/04/2022 | -0,86% | -0,58 | 67,05 | 67,60 | 67,03 | 68,48 | 1M | 1.835 |
| 19/04/2022 | 0,19% | 0,13 | 67,63 | 67,51 | 66,81 | 68,92 | 1M | 1.657 |
| 18/04/2022 | 0,28% | 0,19 | 67,50 | 67,31 | 67,00 | 69,15 | 2M | 1.462 |
| 14/04/2022 | 3,06% | 2,00 | 67,31 | 65,40 | 65,34 | 67,31 | 1M | 1.512 |
| 13/04/2022 | -0,79% | -0,52 | 65,31 | 65,01 | 65,00 | 66,03 | 1M | 1.512 |
| 12/04/2022 | 0,73% | 0,48 | 65,83 | 65,40 | 65,05 | 65,83 | 1M | 1.232 |
| 11/04/2022 | 0,35% | 0,23 | 65,35 | 65,20 | 65,20 | 66,00 | 951K | 1.686 |
| 08/04/2022 | 0,49% | 0,32 | 65,12 | 65,53 | 64,82 | 65,53 | 1M | 3.154 |
| 07/04/2022 | -1,37% | -0,90 | 64,80 | 65,88 | 64,12 | 65,88 | 1M | 3.358 |
| 06/04/2022 | -0,68% | -0,45 | 65,70 | 66,15 | 65,11 | 66,69 | 1M | 3.434 |
| 05/04/2022 | 0,23% | 0,15 | 66,15 | 66,26 | 66,02 | 66,76 | 2M | 2.945 |
| 04/04/2022 | 0,26% | 0,17 | 66,00 | 65,82 | 65,30 | 66,39 | 1M | 1.691 |
| 01/04/2022 | 1,62% | 1,05 | 65,83 | 64,90 | 64,90 | 65,87 | 1M | 2.235 |
| 31/03/2022 | 0,12% | 0,08 | 64,78 | 64,77 | 64,50 | 66,00 | 2M | 2.531 |
| 30/03/2022 | 0,42% | 0,27 | 64,70 | 64,33 | 64,20 | 64,78 | 1M | 1.740 |
| 29/03/2022 | 0,16% | 0,10 | 64,43 | 64,14 | 63,61 | 64,73 | 1M | 2.211 |
| 28/03/2022 | -2,52% | -1,66 | 64,33 | 65,90 | 63,51 | 65,90 | 2M | 5.306 |
| 25/03/2022 | 3,82% | 2,43 | 65,99 | 63,35 | 63,11 | 65,99 | 2M | 3.241 |
| 24/03/2022 | -0,97% | -0,62 | 63,56 | 64,18 | 63,10 | 64,91 | 1M | 3.437 |
| 23/03/2022 | -0,19% | -0,12 | 64,18 | 64,24 | 64,02 | 64,99 | 1M | 1.939 |
| 22/03/2022 | -1,06% | -0,69 | 64,30 | 64,20 | 64,03 | 64,95 | 1M | 3.071 |
| 21/03/2022 | 0,40% | 0,26 | 64,99 | 64,10 | 64,10 | 65,59 | 1M | 2.901 |
| 18/03/2022 | 1,22% | 0,78 | 64,73 | 63,95 | 63,80 | 64,98 | 2M | 2.632 |
| 17/03/2022 | 1,12% | 0,71 | 63,95 | 62,82 | 62,82 | 63,95 | 1M | 2.972 |
| 16/03/2022 | -0,16% | -0,10 | 63,24 | 63,36 | 62,62 | 64,21 | 2M | 3.422 |
| 15/03/2022 | 1,26% | 0,79 | 63,34 | 62,55 | 62,51 | 63,79 | 2M | 3.446 |
| 14/03/2022 | -1,09% | -0,69 | 62,55 | 63,24 | 62,48 | 63,56 | 1M | 2.785 |
| 11/03/2022 | 0,13% | 0,08 | 63,24 | 62,75 | 62,70 | 63,78 | 2M | 2.270 |
| 10/03/2022 | -1,02% | -0,65 | 63,16 | 63,81 | 62,51 | 64,44 | 2M | 4.500 |
| 09/03/2022 | -2,73% | -1,79 | 63,81 | 65,60 | 63,31 | 65,97 | 2M | 4.785 |
| 08/03/2022 | -0,71% | -0,47 | 65,60 | 66,00 | 65,60 | 67,25 | 1M | 2.599 |
| 07/03/2022 | -0,80% | -0,53 | 66,07 | 66,96 | 65,85 | 67,00 | 1M | 2.526 |
| 04/03/2022 | -0,15% | -0,10 | 66,60 | 66,70 | 66,11 | 67,75 | 1M | 2.596 |
| 03/03/2022 | -0,45% | -0,30 | 66,70 | 67,00 | 66,06 | 67,99 | 1M | 2.900 |
| 02/03/2022 | 0,96% | 0,64 | 67,00 | 66,35 | 65,25 | 67,40 | 1M | 2.269 |
| 25/02/2022 | 2,38% | 1,54 | 66,36 | 65,70 | 65,70 | 66,96 | 1M | 2.750 |
| 24/02/2022 | -2,31% | -1,53 | 64,82 | 65,52 | 64,82 | 66,29 | 3M | 5.014 |
| 23/02/2022 | 1,80% | 1,17 | 66,35 | 65,45 | 65,22 | 66,74 | 2M | 5.265 |
| 22/02/2022 | -0,32% | -0,21 | 65,18 | 65,39 | 65,18 | 66,00 | 1M | 2.506 |
| 21/02/2022 | -0,02% | -0,01 | 65,39 | 65,66 | 65,38 | 66,15 | 1M | 2.902 |
| 18/02/2022 | -0,35% | -0,23 | 65,40 | 65,90 | 65,18 | 66,68 | 2M | 7.708 |
| 17/02/2022 | -0,91% | -0,60 | 65,63 | 66,24 | 65,07 | 68,55 | 3M | 6.238 |
| 16/02/2022 | -2,86% | -1,95 | 66,23 | 68,46 | 66,00 | 68,60 | 3M | 6.851 |
| 15/02/2022 | -1,20% | -0,83 | 68,18 | 69,38 | 68,02 | 69,42 | 2M | 4.274 |
| 14/02/2022 | -2,32% | -1,64 | 69,01 | 70,65 | 69,01 | 70,88 | 2M | 4.134 |
| 11/02/2022 | 0,36% | 0,25 | 70,65 | 70,40 | 70,07 | 70,77 | 967K | 1.670 |
| 10/02/2022 | 0,00% | 0,00 | 70,40 | 70,42 | 70,05 | 70,69 | 695K | 1.347 |
| 09/02/2022 | 0,36% | 0,25 | 70,40 | 70,15 | 70,00 | 70,78 | 1M | 1.861 |
| 08/02/2022 | -0,10% | -0,07 | 70,15 | 70,00 | 70,00 | 70,80 | 962K | 1.874 |
| 07/02/2022 | -0,52% | -0,37 | 70,22 | 70,50 | 70,08 | 70,90 | 1M | 2.190 |
| 04/02/2022 | 0,28% | 0,20 | 70,59 | 70,40 | 70,21 | 70,90 | 743K | 1.206 |
| 03/02/2022 | -0,16% | -0,11 | 70,39 | 70,50 | 70,00 | 71,29 | 1M | 2.159 |
| 02/02/2022 | -1,08% | -0,77 | 70,50 | 71,27 | 70,33 | 71,30 | 888K | 2.202 |
| 01/02/2022 | 0,06% | 0,04 | 71,27 | 71,80 | 70,51 | 71,80 | 1M | 2.018 |
| 31/01/2022 | 0,00% | 0,00 | 71,23 | 71,23 | 70,15 | 71,23 | 1M | 1.692 |
| 28/01/2022 | 1,67% | 1,17 | 71,23 | 70,16 | 69,61 | 71,37 | 1M | 1.735 |
| 27/01/2022 | -0,28% | -0,20 | 70,06 | 70,26 | 69,50 | 70,58 | 2M | 2.310 |
| 26/01/2022 | -0,78% | -0,55 | 70,26 | 70,52 | 70,00 | 71,33 | 2M | 4.429 |
| 25/01/2022 | -0,31% | -0,22 | 70,81 | 71,37 | 70,56 | 72,12 | 2M | 4.330 |
| 24/01/2022 | 0,11% | 0,08 | 71,03 | 71,08 | 70,41 | 71,82 | 2M | 3.749 |
| 21/01/2022 | 0,01% | 0,01 | 70,95 | 71,00 | 70,51 | 71,68 | 2M | 2.483 |
| 20/01/2022 | 0,50% | 0,35 | 70,94 | 71,02 | 70,26 | 71,98 | 2M | 4.281 |
| 19/01/2022 | -1,08% | -0,77 | 70,59 | 71,49 | 70,39 | 72,95 | 3M | 2.756 |
| 18/01/2022 | 0,52% | 0,37 | 71,36 | 71,00 | 70,76 | 71,86 | 1M | 3.406 |
| 17/01/2022 | 1,54% | 1,08 | 70,99 | 70,18 | 69,93 | 71,94 | 2M | 3.316 |
| 14/01/2022 | 0,30% | 0,21 | 69,91 | 69,72 | 69,58 | 70,92 | 3M | 3.853 |
| 13/01/2022 | 0,14% | 0,10 | 69,70 | 70,14 | 69,31 | 70,48 | 2M | 2.910 |
| 12/01/2022 | -0,34% | -0,24 | 69,60 | 69,84 | 69,07 | 71,04 | 2M | 6.006 |
| 11/01/2022 | 0,43% | 0,30 | 69,84 | 70,00 | 68,92 | 71,19 | 2M | 2.725 |
| 10/01/2022 | -2,14% | -1,52 | 69,54 | 70,89 | 69,48 | 72,94 | 3M | 3.767 |
| 07/01/2022 | -1,21% | -0,87 | 71,06 | 72,22 | 70,24 | 74,40 | 2M | 3.422 |
| 06/01/2022 | -1,33% | -0,97 | 71,93 | 73,30 | 71,35 | 74,89 | 2M | 11.506 |
| 05/01/2022 | -1,18% | -0,87 | 72,90 | 73,77 | 71,01 | 76,82 | 2M | 4.460 |
| 04/01/2022 | -4,19% | -3,23 | 73,77 | 77,31 | 73,01 | 78,46 | 2M | 3.883 |
| 03/01/2022 | -1,67% | -1,31 | 77,00 | 78,31 | 74,54 | 79,88 | 2M | 8.833 |
| 30/12/2021 | -0,61% | -0,48 | 78,31 | 78,79 | 78,31 | 80,08 | 766K | 1.251 |
| 29/12/2021 | 2,99% | 2,29 | 78,79 | 76,53 | 76,53 | 79,00 | 1M | 2.641 |
| 28/12/2021 | 1,14% | 0,86 | 76,50 | 76,00 | 75,68 | 77,66 | 967K | 1.623 |
| 27/12/2021 | -0,01% | -0,01 | 75,64 | 75,65 | 75,10 | 76,78 | 1M | 2.212 |
| 23/12/2021 | 1,75% | 1,30 | 75,65 | 74,55 | 73,90 | 75,68 | 782K | 1.830 |
| 22/12/2021 | 1,02% | 0,75 | 74,35 | 73,85 | 73,60 | 74,53 | 891K | 1.926 |
| 21/12/2021 | 1,11% | 0,81 | 73,60 | 72,80 | 72,63 | 74,05 | 1M | 2.162 |
| 20/12/2021 | 0,01% | 0,01 | 72,79 | 72,74 | 72,24 | 73,00 | 2M | 3.143 |
| 17/12/2021 | 0,94% | 0,68 | 72,78 | 72,10 | 72,00 | 72,95 | 1M | 2.116 |
| 16/12/2021 | 0,00% | 0,00 | 72,10 | 72,11 | 72,10 | 73,78 | 1M | 2.444 |
| 15/12/2021 | -0,44% | -0,32 | 72,10 | 72,42 | 72,00 | 73,97 | 1M | 3.473 |
| 14/12/2021 | -0,66% | -0,48 | 72,42 | 72,89 | 72,00 | 73,55 | 1M | 2.313 |
| 13/12/2021 | -1,00% | -0,74 | 72,90 | 73,64 | 72,04 | 74,30 | 1M | 2.461 |
| 10/12/2021 | 0,20% | 0,15 | 73,64 | 73,48 | 72,69 | 74,82 | 864K | 2.085 |
| 09/12/2021 | -1,93% | -1,45 | 73,49 | 74,94 | 72,52 | 74,94 | 1M | 2.315 |
| 08/12/2021 | 0,16% | 0,12 | 74,94 | 74,40 | 74,33 | 74,94 | 1M | 1.227 |
| 07/12/2021 | 1,51% | 1,11 | 74,82 | 74,00 | 73,06 | 74,85 | 1M | 1.634 |
| 06/12/2021 | 1,98% | 1,43 | 73,71 | 71,99 | 71,99 | 73,80 | 2M | 2.260 |
| 03/12/2021 | 1,02% | 0,73 | 72,28 | 71,77 | 71,01 | 72,40 | 834K | 1.037 |
| 02/12/2021 | 0,72% | 0,51 | 71,55 | 71,04 | 70,10 | 71,80 | 2M | 2.608 |
| 01/12/2021 | 1,51% | 1,06 | 71,04 | 70,03 | 70,03 | 71,80 | 1M | 2.323 |
| 30/11/2021 | 1,42% | 0,98 | 69,98 | 69,00 | 69,00 | 70,89 | 2M | 2.350 |
| 29/11/2021 | 1,71% | 1,16 | 69,00 | 67,60 | 67,30 | 69,98 | 2M | 2.959 |
| 26/11/2021 | 2,69% | 1,78 | 67,84 | 66,01 | 64,93 | 67,89 | 2M | 3.001 |
| 25/11/2021 | -0,97% | -0,65 | 66,06 | 66,10 | 65,52 | 68,19 | 2M | 5.167 |
| 24/11/2021 | -0,28% | -0,19 | 66,71 | 66,90 | 66,15 | 66,90 | 2M | 3.043 |
| 23/11/2021 | -0,86% | -0,58 | 66,90 | 67,22 | 66,13 | 67,44 | 1M | 2.507 |
| 22/11/2021 | 0,75% | 0,50 | 67,48 | 67,19 | 66,14 | 68,23 | 2M | 4.620 |
| 19/11/2021 | 0,71% | 0,47 | 66,98 | 66,51 | 66,36 | 67,48 | 2M | 2.712 |
| 18/11/2021 | 0,21% | 0,14 | 66,51 | 66,37 | 66,07 | 67,55 | 1M | 2.762 |
| 17/11/2021 | -1,37% | -0,92 | 66,37 | 67,29 | 66,02 | 68,45 | 2M | 4.122 |
| 16/11/2021 | 0,09% | 0,06 | 67,29 | 67,98 | 66,80 | 68,88 | 2M | 5.113 |
| 12/11/2021 | 0,64% | 0,43 | 67,23 | 66,80 | 66,50 | 67,98 | 2M | 3.418 |
| 11/11/2021 | 0,36% | 0,24 | 66,80 | 66,56 | 66,00 | 67,34 | 2M | 3.620 |
| 10/11/2021 | -0,30% | -0,20 | 66,56 | 66,76 | 66,50 | 68,50 | 2M | 3.783 |
| 09/11/2021 | -2,68% | -1,84 | 66,76 | 68,14 | 66,09 | 69,19 | 2M | 4.548 |
| 08/11/2021 | -0,58% | -0,40 | 68,60 | 68,73 | 68,02 | 70,86 | 2M | 2.698 |
| 05/11/2021 | - | - | 69,00 | 69,00 | 68,70 | 71,02 | 2M | 3.853 |
Date,Open,High,Low,Close,Volume
20-May-22,62.00,62.00,61.30,61.59,1242530
19-May-22,62.00,62.67,61.62,62.00,911525
18-May-22,62.09,62.95,61.78,61.99,919610
17-May-22,61.78,62.98,61.78,62.01,1047522
16-May-22,62.57,63.57,61.56,61.57,1501895
13-May-22,63.10,63.75,62.40,62.56,1217670
12-May-22,62.91,63.08,61.90,63.07,1094861
11-May-22,62.33,63.60,62.33,62.91,1542999
10-May-22,61.96,62.92,61.02,62.40,1148064
09-May-22,62.79,63.27,61.91,61.95,1312625
06-May-22,62.60,63.30,62.21,62.81,1219807
05-May-22,63.65,63.71,62.20,62.60,1767846
04-May-22,64.31,64.62,63.26,63.65,1319903
03-May-22,65.26,65.88,64.05,64.05,1464665
02-May-22,67.47,68.97,65.00,65.00,1868450
29-Apr-22,68.20,69.17,67.64,67.99,1302876
28-Apr-22,67.59,68.78,67.35,68.20,1223036
27-Apr-22,67.95,68.92,66.78,67.25,1207387
26-Apr-22,68.50,69.00,67.55,67.55,1350113
25-Apr-22,68.00,69.40,67.58,68.50,1458793
22-Apr-22,67.07,69.55,67.07,68.00,1445302
20-Apr-22,67.60,68.48,67.03,67.05,1287098
19-Apr-22,67.51,68.92,66.81,67.63,1098426
18-Apr-22,67.31,69.15,67.00,67.50,1541385
14-Apr-22,65.40,67.31,65.34,67.31,1059610
13-Apr-22,65.01,66.03,65.00,65.31,1077294
12-Apr-22,65.40,65.83,65.05,65.83,1225265
11-Apr-22,65.20,66.00,65.20,65.35,950625
08-Apr-22,65.53,65.53,64.82,65.12,1214790
07-Apr-22,65.88,65.88,64.12,64.80,1471915
06-Apr-22,66.15,66.69,65.11,65.70,1444337
05-Apr-22,66.26,66.76,66.02,66.15,1555861
04-Apr-22,65.82,66.39,65.30,66.00,1384912
01-Apr-22,64.90,65.87,64.90,65.83,1373537
31-Mar-22,64.77,66.00,64.50,64.78,1567553
30-Mar-22,64.33,64.78,64.20,64.70,1102536
29-Mar-22,64.14,64.73,63.61,64.43,1137484
28-Mar-22,65.90,65.90,63.51,64.33,2040518
25-Mar-22,63.35,65.99,63.11,65.99,1935577
24-Mar-22,64.18,64.91,63.10,63.56,1299024
23-Mar-22,64.24,64.99,64.02,64.18,1130662
22-Mar-22,64.20,64.95,64.03,64.30,1275631
21-Mar-22,64.10,65.59,64.10,64.99,1413286
18-Mar-22,63.95,64.98,63.80,64.73,1546992
17-Mar-22,62.82,63.95,62.82,63.95,1334238
16-Mar-22,63.36,64.21,62.62,63.24,1665886
15-Mar-22,62.55,63.79,62.51,63.34,1643599
14-Mar-22,63.24,63.56,62.48,62.55,1319402
11-Mar-22,62.75,63.78,62.70,63.24,1583533
10-Mar-22,63.81,64.44,62.51,63.16,2354890
09-Mar-22,65.60,65.97,63.31,63.81,2138757
08-Mar-22,66.00,67.25,65.60,65.60,1319194
07-Mar-22,66.96,67.00,65.85,66.07,1302116
04-Mar-22,66.70,67.75,66.11,66.60,1189355
03-Mar-22,67.00,67.99,66.06,66.70,1207469
02-Mar-22,66.35,67.40,65.25,67.00,1242342
25-Feb-22,65.70,66.96,65.70,66.36,1450342
24-Feb-22,65.52,66.29,64.82,64.82,2937879
23-Feb-22,65.45,66.74,65.22,66.35,1723245
22-Feb-22,65.39,66.00,65.18,65.18,1252819
21-Feb-22,65.66,66.15,65.38,65.39,1410081
18-Feb-22,65.90,66.68,65.18,65.40,2217853
17-Feb-22,66.24,68.55,65.07,65.63,2921206
16-Feb-22,68.46,68.60,66.00,66.23,2902224
15-Feb-22,69.38,69.42,68.02,68.18,1666631
14-Feb-22,70.65,70.88,69.01,69.01,2114103
11-Feb-22,70.40,70.77,70.07,70.65,966670
10-Feb-22,70.42,70.69,70.05,70.40,695475
09-Feb-22,70.15,70.78,70.00,70.40,1174144
08-Feb-22,70.00,70.80,70.00,70.15,961511
07-Feb-22,70.50,70.90,70.08,70.22,1173568
04-Feb-22,70.40,70.90,70.21,70.59,743200
03-Feb-22,70.50,71.29,70.00,70.39,1149510
02-Feb-22,71.27,71.30,70.33,70.50,888119
01-Feb-22,71.80,71.80,70.51,71.27,1023291
31-Jan-22,71.23,71.23,70.15,71.23,1385540
28-Jan-22,70.16,71.37,69.61,71.23,1220889
27-Jan-22,70.26,70.58,69.50,70.06,1667195
26-Jan-22,70.52,71.33,70.00,70.26,2239295
25-Jan-22,71.37,72.12,70.56,70.81,2230744
24-Jan-22,71.08,71.82,70.41,71.03,1665146
21-Jan-22,71.00,71.68,70.51,70.95,1635003
20-Jan-22,71.02,71.98,70.26,70.94,2063657
19-Jan-22,71.49,72.95,70.39,70.59,2602500
18-Jan-22,71.00,71.86,70.76,71.36,1387021
17-Jan-22,70.18,71.94,69.93,70.99,1714402
14-Jan-22,69.72,70.92,69.58,69.91,2534866
13-Jan-22,70.14,70.48,69.31,69.70,1890217
12-Jan-22,69.84,71.04,69.07,69.60,2219625
11-Jan-22,70.00,71.19,68.92,69.84,2063912
10-Jan-22,70.89,72.94,69.48,69.54,2533626
07-Jan-22,72.22,74.40,70.24,71.06,1548023
06-Jan-22,73.30,74.89,71.35,71.93,2163766
05-Jan-22,73.77,76.82,71.01,72.90,2009501
04-Jan-22,77.31,78.46,73.01,73.77,1852375
03-Jan-22,78.31,79.88,74.54,77.00,2205882
30-Dec-21,78.79,80.08,78.31,78.31,766153
29-Dec-21,76.53,79.00,76.53,78.79,1271988
28-Dec-21,76.00,77.66,75.68,76.50,967045
27-Dec-21,75.65,76.78,75.10,75.64,1238893
23-Dec-21,74.55,75.68,73.90,75.65,781563
22-Dec-21,73.85,74.53,73.60,74.35,891299
21-Dec-21,72.80,74.05,72.63,73.60,1076093
20-Dec-21,72.74,73.00,72.24,72.79,1615947
17-Dec-21,72.10,72.95,72.00,72.78,1168041
16-Dec-21,72.11,73.78,72.10,72.10,1057937
15-Dec-21,72.42,73.97,72.00,72.10,1274169
14-Dec-21,72.89,73.55,72.00,72.42,1370561
13-Dec-21,73.64,74.30,72.04,72.90,1280098
10-Dec-21,73.48,74.82,72.69,73.64,863720
09-Dec-21,74.94,74.94,72.52,73.49,1106907
08-Dec-21,74.40,74.94,74.33,74.94,1023359
07-Dec-21,74.00,74.85,73.06,74.82,1065152
06-Dec-21,71.99,73.80,71.99,73.71,1521961
03-Dec-21,71.77,72.40,71.01,72.28,833783
02-Dec-21,71.04,71.80,70.10,71.55,1904458
01-Dec-21,70.03,71.80,70.03,71.04,1444846
30-Nov-21,69.00,70.89,69.00,69.98,1592559
29-Nov-21,67.60,69.98,67.30,69.00,1520916
26-Nov-21,66.01,67.89,64.93,67.84,2107812
25-Nov-21,66.10,68.19,65.52,66.06,2087274
24-Nov-21,66.90,66.90,66.15,66.71,1599978
23-Nov-21,67.22,67.44,66.13,66.90,1335333
22-Nov-21,67.19,68.23,66.14,67.48,1805067
19-Nov-21,66.51,67.48,66.36,66.98,1813285
18-Nov-21,66.37,67.55,66.07,66.51,1285314
17-Nov-21,67.29,68.45,66.02,66.37,2083303
16-Nov-21,67.98,68.88,66.80,67.29,2238535
12-Nov-21,66.80,67.98,66.50,67.23,1625369
11-Nov-21,66.56,67.34,66.00,66.80,1944115
10-Nov-21,66.76,68.50,66.50,66.56,2249077
09-Nov-21,68.14,69.19,66.09,66.76,2022965
08-Nov-21,68.73,70.86,68.02,68.60,1780446
05-Nov-21,69.00,71.02,68.70,69.00,1717510
*exoneração de responsabilidade e termos de uso