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 |
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 | -3,97% | -2,13 | 51,50 | 53,38 | 50,67 | 54,00 | 6M | 5.752 |
06/10/2023 | -2,33% | -1,28 | 53,63 | 54,90 | 53,53 | 54,91 | 965K | 2.794 |
05/10/2023 | -0,62% | -0,34 | 54,91 | 55,25 | 54,77 | 55,79 | 848K | 2.126 |
04/10/2023 | -2,21% | -1,25 | 55,25 | 56,49 | 54,81 | 56,55 | 881K | 2.186 |
03/10/2023 | 0,89% | 0,50 | 56,50 | 56,00 | 55,00 | 56,70 | 1M | 5.598 |
02/10/2023 | 0,20% | 0,11 | 56,00 | 55,89 | 55,59 | 57,80 | 1M | 4.490 |
29/09/2023 | 2,14% | 1,17 | 55,89 | 54,99 | 54,51 | 56,16 | 814K | 3.459 |
28/09/2023 | -2,72% | -1,53 | 54,72 | 56,25 | 54,61 | 56,64 | 640K | 3.820 |
27/09/2023 | 3,21% | 1,75 | 56,25 | 54,50 | 54,00 | 57,44 | 1M | 6.520 |
26/09/2023 | -3,11% | -1,75 | 54,50 | 56,26 | 53,28 | 56,44 | 2M | 3.419 |
25/09/2023 | -1,28% | -0,73 | 56,25 | 57,18 | 56,16 | 57,18 | 808K | 4.365 |
22/09/2023 | -1,67% | -0,97 | 56,98 | 57,90 | 56,15 | 57,95 | 1M | 3.358 |
21/09/2023 | 0,78% | 0,45 | 57,95 | 57,35 | 57,01 | 57,96 | 692K | 2.695 |
20/09/2023 | -0,33% | -0,19 | 57,50 | 57,68 | 56,98 | 57,79 | 882K | 3.100 |
19/09/2023 | -0,41% | -0,24 | 57,69 | 57,93 | 57,49 | 58,30 | 636K | 4.292 |
18/09/2023 | 0,73% | 0,42 | 57,93 | 57,80 | 57,32 | 58,28 | 829K | 3.374 |
15/09/2023 | -1,44% | -0,84 | 57,51 | 58,80 | 57,50 | 58,91 | 985K | 4.264 |
14/09/2023 | -1,03% | -0,61 | 58,35 | 59,58 | 58,03 | 59,58 | 778K | 3.654 |
13/09/2023 | 0,84% | 0,49 | 58,96 | 58,47 | 58,00 | 59,15 | 850K | 2.144 |
12/09/2023 | 0,97% | 0,56 | 58,47 | 57,97 | 57,75 | 58,84 | 708K | 2.126 |
11/09/2023 | -1,80% | -1,06 | 57,91 | 58,72 | 57,65 | 59,94 | 984K | 1.831 |
08/09/2023 | 0,96% | 0,56 | 58,97 | 58,50 | 57,82 | 59,41 | 628K | 2.565 |
06/09/2023 | 0,65% | 0,38 | 58,41 | 58,03 | 57,63 | 58,69 | 583K | 1.855 |
05/09/2023 | -2,47% | -1,47 | 58,03 | 59,49 | 57,53 | 59,49 | 996K | 3.479 |
04/09/2023 | -0,27% | -0,16 | 59,50 | 59,58 | 58,70 | 59,95 | 1M | 2.983 |
01/09/2023 | 0,44% | 0,26 | 59,66 | 59,40 | 59,29 | 60,07 | 766K | 4.108 |
31/08/2023 | 0,17% | 0,10 | 59,40 | 58,88 | 58,03 | 59,80 | 969K | 3.525 |
30/08/2023 | 2,72% | 1,57 | 59,30 | 58,48 | 57,97 | 59,60 | 819K | 1.528 |
29/08/2023 | 0,31% | 0,18 | 57,73 | 57,50 | 57,12 | 57,74 | 734K | 2.854 |
28/08/2023 | -1,76% | -1,03 | 57,55 | 59,10 | 57,15 | 59,41 | 1M | 2.722 |
25/08/2023 | -0,68% | -0,40 | 58,58 | 58,98 | 58,53 | 59,44 | 702K | 2.675 |
24/08/2023 | -0,62% | -0,37 | 58,98 | 59,35 | 58,40 | 59,79 | 804K | 2.279 |
23/08/2023 | -1,08% | -0,65 | 59,35 | 59,93 | 58,01 | 60,00 | 958K | 2.689 |
22/08/2023 | 5,24% | 2,99 | 60,00 | 57,01 | 56,11 | 60,80 | 2M | 4.104 |
21/08/2023 | -3,32% | -1,96 | 57,01 | 58,97 | 57,01 | 59,40 | 1M | 3.401 |
18/08/2023 | -1,29% | -0,77 | 58,97 | 60,03 | 58,60 | 60,42 | 1M | 4.291 |
17/08/2023 | -2,07% | -1,26 | 59,74 | 60,99 | 59,23 | 61,20 | 1M | 4.661 |
16/08/2023 | 0,00% | 0,00 | 61,00 | 61,50 | 60,50 | 61,90 | 1M | 6.096 |
15/08/2023 | -0,73% | -0,45 | 61,00 | 61,01 | 60,55 | 61,45 | 1M | 3.469 |
14/08/2023 | 0,46% | 0,28 | 61,45 | 60,71 | 60,67 | 61,89 | 987K | 3.043 |
11/08/2023 | 0,89% | 0,54 | 61,17 | 60,70 | 60,70 | 61,44 | 2M | 4.605 |
10/08/2023 | -0,33% | -0,20 | 60,63 | 61,03 | 60,63 | 61,43 | 784K | 2.193 |
09/08/2023 | -1,09% | -0,67 | 60,83 | 61,50 | 60,64 | 62,43 | 857K | 1.565 |
08/08/2023 | -1,13% | -0,70 | 61,50 | 61,90 | 60,68 | 62,00 | 841K | 2.040 |
07/08/2023 | -2,17% | -1,38 | 62,20 | 63,60 | 61,99 | 64,00 | 3M | 2.139 |
04/08/2023 | 0,95% | 0,60 | 63,58 | 62,99 | 62,50 | 64,15 | 2M | 6.133 |
03/08/2023 | 1,50% | 0,93 | 62,98 | 61,48 | 61,09 | 63,00 | 1M | 5.113 |
02/08/2023 | 2,36% | 1,43 | 62,05 | 60,61 | 60,00 | 62,25 | 1M | 5.536 |
01/08/2023 | -0,21% | -0,13 | 60,62 | 60,75 | 59,50 | 61,50 | 1M | 3.982 |
31/07/2023 | 0,48% | 0,29 | 60,75 | 60,46 | 60,06 | 61,20 | 885K | 1.818 |
28/07/2023 | 0,55% | 0,33 | 60,46 | 60,13 | 59,60 | 60,78 | 3M | 2.391 |
27/07/2023 | 0,08% | 0,05 | 60,13 | 60,32 | 59,22 | 60,65 | 1M | 4.140 |
26/07/2023 | -3,95% | -2,47 | 60,08 | 62,52 | 60,02 | 63,00 | 1M | 5.157 |
25/07/2023 | 1,25% | 0,77 | 62,55 | 61,79 | 61,48 | 63,46 | 2M | 8.355 |
24/07/2023 | 4,75% | 2,80 | 61,78 | 58,98 | 58,71 | 62,90 | 2M | 7.575 |
21/07/2023 | -0,54% | -0,32 | 58,98 | 59,41 | 58,98 | 59,65 | 970K | 3.570 |
20/07/2023 | -0,32% | -0,19 | 59,30 | 59,48 | 59,08 | 60,81 | 837K | 3.400 |
19/07/2023 | -1,03% | -0,62 | 59,49 | 59,36 | 59,05 | 60,00 | 814K | 4.312 |
18/07/2023 | -0,48% | -0,29 | 60,11 | 60,32 | 60,06 | 60,96 | 1M | 3.365 |
17/07/2023 | -1,74% | -1,07 | 60,40 | 61,47 | 60,25 | 61,86 | 819K | 2.955 |
14/07/2023 | -1,19% | -0,74 | 61,47 | 62,21 | 61,19 | 62,21 | 1M | 3.969 |
13/07/2023 | 1,58% | 0,97 | 62,21 | 61,23 | 60,26 | 62,79 | 1M | 3.543 |
12/07/2023 | 1,14% | 0,69 | 61,24 | 60,55 | 59,95 | 62,35 | 960K | 3.905 |
11/07/2023 | 0,00% | 0,00 | 60,55 | 60,55 | 59,50 | 61,09 | 914K | 3.206 |
10/07/2023 | -4,27% | -2,70 | 60,55 | 63,00 | 60,52 | 63,70 | 1M | 3.490 |
07/07/2023 | 1,59% | 0,99 | 63,25 | 62,01 | 61,47 | 64,00 | 1M | 4.665 |
06/07/2023 | -0,32% | -0,20 | 62,26 | 61,95 | 61,37 | 63,00 | 2M | 5.719 |
05/07/2023 | 5,31% | 3,15 | 62,46 | 59,31 | 59,00 | 62,46 | 1M | 4.602 |
04/07/2023 | 2,65% | 1,53 | 59,31 | 58,50 | 57,82 | 59,71 | 1M | 4.259 |
03/07/2023 | -1,21% | -0,71 | 57,78 | 58,49 | 57,25 | 58,59 | 2M | 6.477 |
30/06/2023 | -0,80% | -0,47 | 58,49 | 59,00 | 57,50 | 59,00 | 1M | 4.660 |
29/06/2023 | 1,53% | 0,89 | 58,96 | 58,10 | 58,09 | 59,00 | 979K | 3.420 |
28/06/2023 | 0,45% | 0,26 | 58,07 | 58,50 | 57,81 | 58,67 | 887K | 6.146 |
27/06/2023 | -1,26% | -0,74 | 57,81 | 58,54 | 57,74 | 58,94 | 2M | 12.295 |
26/06/2023 | 1,83% | 1,05 | 58,55 | 56,54 | 56,02 | 59,40 | 2M | 13.736 |
23/06/2023 | 4,91% | 2,69 | 57,50 | 54,79 | 54,50 | 57,50 | 2M | 10.699 |
22/06/2023 | -0,42% | -0,23 | 54,81 | 55,94 | 54,16 | 55,94 | 991K | 3.166 |
21/06/2023 | 1,85% | 1,00 | 55,04 | 54,04 | 53,19 | 55,98 | 1M | 4.717 |
20/06/2023 | 1,92% | 1,02 | 54,04 | 53,10 | 52,55 | 54,82 | 1M | 4.426 |
19/06/2023 | -2,18% | -1,18 | 53,02 | 54,20 | 52,02 | 54,82 | 3M | 9.847 |
16/06/2023 | 2,05% | 1,09 | 54,20 | 53,11 | 52,66 | 54,23 | 813K | 2.684 |
15/06/2023 | -1,08% | -0,58 | 53,11 | 53,99 | 53,03 | 53,99 | 742K | 3.453 |
14/06/2023 | 0,00% | 0,00 | 53,69 | 53,69 | 52,49 | 54,00 | 764K | 2.672 |
13/06/2023 | 0,96% | 0,51 | 53,69 | 53,17 | 52,50 | 53,97 | 974K | 2.052 |
12/06/2023 | 0,82% | 0,43 | 53,18 | 52,77 | 52,10 | 54,43 | 2M | 7.120 |
09/06/2023 | -2,76% | -1,50 | 52,75 | 53,95 | 52,06 | 53,95 | 939K | 2.011 |
07/06/2023 | 3,67% | 1,92 | 54,25 | 52,35 | 51,90 | 54,50 | 993K | 2.599 |
06/06/2023 | 0,62% | 0,32 | 52,33 | 52,00 | 52,00 | 52,90 | 494K | 1.742 |
05/06/2023 | -0,08% | -0,04 | 52,01 | 52,10 | 51,50 | 53,19 | 2M | 4.650 |
02/06/2023 | 0,02% | 0,01 | 52,05 | 52,06 | 52,04 | 53,37 | 1M | 2.313 |
01/06/2023 | -1,06% | -0,56 | 52,04 | 52,60 | 52,01 | 53,45 | 739K | 2.571 |
31/05/2023 | -4,01% | -2,20 | 52,60 | 54,86 | 52,01 | 54,86 | 1M | 2.146 |
30/05/2023 | -2,82% | -1,59 | 54,80 | 56,20 | 54,74 | 56,20 | 604K | 2.445 |
29/05/2023 | -0,19% | -0,11 | 56,39 | 56,65 | 55,77 | 57,50 | 908K | 3.823 |
26/05/2023 | -1,05% | -0,60 | 56,50 | 56,71 | 56,05 | 58,00 | 4M | 2.138 |
25/05/2023 | 3,71% | 2,04 | 57,10 | 56,48 | 55,13 | 58,20 | 1M | 2.601 |
24/05/2023 | -1,70% | -0,95 | 55,06 | 56,23 | 55,06 | 57,22 | 802K | 1.051 |
23/05/2023 | 2,56% | 1,40 | 56,01 | 54,61 | 54,01 | 56,49 | 4M | 1.851 |
22/05/2023 | -1,82% | -1,01 | 54,61 | 55,62 | 54,61 | 56,50 | 997K | 1.887 |
19/05/2023 | - | - | 55,62 | 54,99 | 54,02 | 55,95 | 662K | 1.494 |
Date,Open,High,Low,Close,Volume
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
06-Oct-23,54.90,54.91,53.53,53.63,964718
05-Oct-23,55.25,55.79,54.77,54.91,847973
04-Oct-23,56.49,56.55,54.81,55.25,880976
03-Oct-23,56.00,56.70,55.00,56.50,1214008
02-Oct-23,55.89,57.80,55.59,56.00,1130049
29-Sep-23,54.99,56.16,54.51,55.89,813773
28-Sep-23,56.25,56.64,54.61,54.72,640302
27-Sep-23,54.50,57.44,54.00,56.25,1455718
26-Sep-23,56.26,56.44,53.28,54.50,1621433
25-Sep-23,57.18,57.18,56.16,56.25,808335
22-Sep-23,57.90,57.95,56.15,56.98,1253354
21-Sep-23,57.35,57.96,57.01,57.95,691925
20-Sep-23,57.68,57.79,56.98,57.50,882279
19-Sep-23,57.93,58.30,57.49,57.69,635534
18-Sep-23,57.80,58.28,57.32,57.93,828782
15-Sep-23,58.80,58.91,57.50,57.51,984591
14-Sep-23,59.58,59.58,58.03,58.35,778022
13-Sep-23,58.47,59.15,58.00,58.96,850223
12-Sep-23,57.97,58.84,57.75,58.47,707703
11-Sep-23,58.72,59.94,57.65,57.91,983945
08-Sep-23,58.50,59.41,57.82,58.97,628207
06-Sep-23,58.03,58.69,57.63,58.41,582798
05-Sep-23,59.49,59.49,57.53,58.03,995862
04-Sep-23,59.58,59.95,58.70,59.50,1057560
01-Sep-23,59.40,60.07,59.29,59.66,765792
31-Aug-23,58.88,59.80,58.03,59.40,969279
30-Aug-23,58.48,59.60,57.97,59.30,818835
29-Aug-23,57.50,57.74,57.12,57.73,734142
28-Aug-23,59.10,59.41,57.15,57.55,1236828
25-Aug-23,58.98,59.44,58.53,58.58,702428
24-Aug-23,59.35,59.79,58.40,58.98,803680
23-Aug-23,59.93,60.00,58.01,59.35,957627
22-Aug-23,57.01,60.80,56.11,60.00,2414077
21-Aug-23,58.97,59.40,57.01,57.01,1282883
18-Aug-23,60.03,60.42,58.60,58.97,1325812
17-Aug-23,60.99,61.20,59.23,59.74,1370695
16-Aug-23,61.50,61.90,60.50,61.00,1167992
15-Aug-23,61.01,61.45,60.55,61.00,1042763
14-Aug-23,60.71,61.89,60.67,61.45,987240
11-Aug-23,60.70,61.44,60.70,61.17,1727809
10-Aug-23,61.03,61.43,60.63,60.63,784422
09-Aug-23,61.50,62.43,60.64,60.83,856524
08-Aug-23,61.90,62.00,60.68,61.50,840927
07-Aug-23,63.60,64.00,61.99,62.20,3071937
04-Aug-23,62.99,64.15,62.50,63.58,1552368
03-Aug-23,61.48,63.00,61.09,62.98,1307249
02-Aug-23,60.61,62.25,60.00,62.05,1133419
01-Aug-23,60.75,61.50,59.50,60.62,1233617
31-Jul-23,60.46,61.20,60.06,60.75,884515
28-Jul-23,60.13,60.78,59.60,60.46,2721113
27-Jul-23,60.32,60.65,59.22,60.13,1133772
26-Jul-23,62.52,63.00,60.02,60.08,1132529
25-Jul-23,61.79,63.46,61.48,62.55,1722480
24-Jul-23,58.98,62.90,58.71,61.78,2119272
21-Jul-23,59.41,59.65,58.98,58.98,969574
20-Jul-23,59.48,60.81,59.08,59.30,837303
19-Jul-23,59.36,60.00,59.05,59.49,813759
18-Jul-23,60.32,60.96,60.06,60.11,1190468
17-Jul-23,61.47,61.86,60.25,60.40,819077
14-Jul-23,62.21,62.21,61.19,61.47,1103511
13-Jul-23,61.23,62.79,60.26,62.21,1004075
12-Jul-23,60.55,62.35,59.95,61.24,960431
11-Jul-23,60.55,61.09,59.50,60.55,913793
10-Jul-23,63.00,63.70,60.52,60.55,1354855
07-Jul-23,62.01,64.00,61.47,63.25,1181773
06-Jul-23,61.95,63.00,61.37,62.26,1655747
05-Jul-23,59.31,62.46,59.00,62.46,1236591
04-Jul-23,58.50,59.71,57.82,59.31,1109912
03-Jul-23,58.49,58.59,57.25,57.78,1606691
30-Jun-23,59.00,59.00,57.50,58.49,1040210
29-Jun-23,58.10,59.00,58.09,58.96,978630
28-Jun-23,58.50,58.67,57.81,58.07,886633
27-Jun-23,58.54,58.94,57.74,57.81,2456362
26-Jun-23,56.54,59.40,56.02,58.55,2125169
23-Jun-23,54.79,57.50,54.50,57.50,1996061
22-Jun-23,55.94,55.94,54.16,54.81,990836
21-Jun-23,54.04,55.98,53.19,55.04,1448676
20-Jun-23,53.10,54.82,52.55,54.04,1181470
19-Jun-23,54.20,54.82,52.02,53.02,2752979
16-Jun-23,53.11,54.23,52.66,54.20,813410
15-Jun-23,53.99,53.99,53.03,53.11,741927
14-Jun-23,53.69,54.00,52.49,53.69,763519
13-Jun-23,53.17,53.97,52.50,53.69,974365
12-Jun-23,52.77,54.43,52.10,53.18,1799256
09-Jun-23,53.95,53.95,52.06,52.75,938935
07-Jun-23,52.35,54.50,51.90,54.25,992551
06-Jun-23,52.00,52.90,52.00,52.33,494314
05-Jun-23,52.10,53.19,51.50,52.01,1775676
02-Jun-23,52.06,53.37,52.04,52.05,1030280
01-Jun-23,52.60,53.45,52.01,52.04,738549
31-May-23,54.86,54.86,52.01,52.60,1191921
30-May-23,56.20,56.20,54.74,54.80,603730
29-May-23,56.65,57.50,55.77,56.39,908311
26-May-23,56.71,58.00,56.05,56.50,4385729
25-May-23,56.48,58.20,55.13,57.10,1394503
24-May-23,56.23,57.22,55.06,55.06,801689
23-May-23,54.61,56.49,54.01,56.01,3662297
22-May-23,55.62,56.50,54.61,54.61,996574
19-May-23,54.99,55.95,54.02,55.62,661559
*exoneração de responsabilidade e termos de uso