Cotação atual, histórico e gráfico do papel: RBRS11
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 |
12/12/2024 | 0,00% | 0,00 | 38,55 | 38,61 | 38,55 | 38,61 | 12K | 8 |
11/12/2024 | -0,62% | -0,24 | 38,55 | 42,50 | 38,55 | 42,50 | 8K | 6 |
10/12/2024 | -0,23% | -0,09 | 38,79 | 38,57 | 38,55 | 38,79 | 24K | 8 |
09/12/2024 | 0,86% | 0,33 | 38,88 | 38,88 | 38,88 | 38,88 | 2K | 4 |
06/12/2024 | 0,00% | 0,00 | 38,55 | 38,55 | 38,55 | 38,55 | 848 | 2 |
05/12/2024 | 0,00% | 0,00 | 38,55 | 38,55 | 38,55 | 38,56 | 20K | 7 |
03/12/2024 | -1,15% | -0,45 | 38,55 | 39,00 | 38,55 | 39,15 | 75K | 602 |
|
02/12/2024 | 0,00% | 0,00 | 39,00 | 39,00 | 39,00 | 39,05 | 48K | 263 |
29/11/2024 | -1,64% | -0,65 | 39,00 | 39,01 | 39,00 | 39,51 | 39K | 9 |
28/11/2024 | -0,38% | -0,15 | 39,65 | 39,80 | 39,00 | 39,80 | 40K | 15 |
27/11/2024 | 2,05% | 0,80 | 39,80 | 39,96 | 39,80 | 39,99 | 875 | 4 |
26/11/2024 | -0,66% | -0,26 | 39,00 | 40,00 | 39,00 | 40,90 | 23K | 17 |
22/11/2024 | -0,61% | -0,24 | 39,26 | 39,00 | 39,00 | 40,00 | 3K | 7 |
21/11/2024 | 1,15% | 0,45 | 39,50 | 39,50 | 39,50 | 39,50 | 79 | 1 |
19/11/2024 | -2,08% | -0,83 | 39,05 | 39,83 | 39,00 | 40,72 | 166K | 23 |
18/11/2024 | -2,49% | -1,02 | 39,88 | 40,06 | 39,51 | 40,79 | 6K | 12 |
14/11/2024 | -0,39% | -0,16 | 40,90 | 41,99 | 39,93 | 42,50 | 33K | 792 |
13/11/2024 | -2,19% | -0,92 | 41,06 | 40,19 | 39,41 | 41,06 | 4K | 15 |
12/11/2024 | -0,02% | -0,01 | 41,98 | 40,40 | 39,00 | 41,98 | 27K | 17 |
11/11/2024 | -0,99% | -0,42 | 41,99 | 40,08 | 40,08 | 41,99 | 990 | 3 |
08/11/2024 | 2,19% | 0,91 | 42,41 | 40,69 | 40,63 | 42,41 | 2K | 9 |
07/11/2024 | -1,19% | -0,50 | 41,50 | 41,00 | 38,50 | 42,00 | 58K | 79 |
06/11/2024 | 0,00% | 0,00 | 42,00 | 41,01 | 41,01 | 42,00 | 49K | 8 |
05/11/2024 | 2,44% | 1,00 | 42,00 | 41,14 | 41,01 | 42,00 | 1K | 8 |
04/11/2024 | -3,51% | -1,49 | 41,00 | 41,07 | 41,00 | 42,47 | 33K | 52 |
01/11/2024 | -0,02% | -0,01 | 42,49 | 42,49 | 41,06 | 42,49 | 2K | 5 |
31/10/2024 | 1,29% | 0,54 | 42,50 | 41,01 | 41,01 | 42,50 | 16K | 7 |
30/10/2024 | -1,27% | -0,54 | 41,96 | 42,49 | 41,00 | 42,49 | 39K | 61 |
29/10/2024 | 2,21% | 0,92 | 42,50 | 41,55 | 41,52 | 42,50 | 2K | 4 |
28/10/2024 | 1,39% | 0,57 | 41,58 | 41,60 | 41,57 | 41,60 | 1K | 4 |
25/10/2024 | -1,56% | -0,65 | 41,01 | 41,01 | 41,01 | 41,01 | 41 | 1 |
24/10/2024 | -1,95% | -0,83 | 41,66 | 41,31 | 41,00 | 41,66 | 21K | 5 |
23/10/2024 | 3,58% | 1,47 | 42,49 | 41,02 | 41,01 | 42,49 | 1K | 5 |
22/10/2024 | 0,05% | 0,02 | 41,02 | 41,01 | 41,00 | 41,02 | 127K | 3 |
21/10/2024 | -2,36% | -0,99 | 41,00 | 41,68 | 41,00 | 41,68 | 13K | 10 |
18/10/2024 | 0,21% | 0,09 | 41,99 | 41,96 | 41,69 | 41,99 | 47K | 8 |
17/10/2024 | -0,24% | -0,10 | 41,90 | 41,96 | 41,90 | 41,96 | 12K | 4 |
16/10/2024 | 0,00% | 0,00 | 42,00 | 42,00 | 42,00 | 42,00 | 252 | 2 |
15/10/2024 | 0,10% | 0,04 | 42,00 | 41,96 | 41,96 | 42,00 | 46K | 10 |
14/10/2024 | -0,10% | -0,04 | 41,96 | 41,96 | 41,96 | 42,00 | 111K | 17 |
11/10/2024 | 0,00% | 0,00 | 42,00 | 42,49 | 41,96 | 42,50 | 8K | 5 |
10/10/2024 | 0,00% | 0,00 | 42,00 | 42,00 | 41,96 | 42,00 | 3K | 5 |
09/10/2024 | 0,10% | 0,04 | 42,00 | 41,97 | 41,96 | 42,00 | 11K | 5 |
08/10/2024 | -1,27% | -0,54 | 41,96 | 42,00 | 41,96 | 42,00 | 7K | 3 |
07/10/2024 | 1,29% | 0,54 | 42,50 | 42,50 | 41,97 | 42,50 | 168 | 4 |
04/10/2024 | -3,54% | -1,54 | 41,96 | 43,54 | 41,96 | 43,54 | 324K | 90 |
02/10/2024 | -1,18% | -0,52 | 43,50 | 44,01 | 43,50 | 44,03 | 335K | 120 |
01/10/2024 | 0,02% | 0,01 | 44,02 | 44,02 | 44,00 | 45,01 | 80K | 37 |
30/09/2024 | -3,80% | -1,74 | 44,01 | 45,90 | 44,01 | 45,90 | 34K | 53 |
27/09/2024 | 0,11% | 0,05 | 45,75 | 45,69 | 44,64 | 45,75 | 11K | 14 |
26/09/2024 | 0,64% | 0,29 | 45,70 | 44,04 | 44,04 | 45,70 | 151K | 9 |
25/09/2024 | 2,62% | 1,16 | 45,41 | 45,18 | 45,18 | 45,41 | 136 | 2 |
24/09/2024 | -1,67% | -0,75 | 44,25 | 44,68 | 44,00 | 45,34 | 66K | 64 |
23/09/2024 | -1,94% | -0,89 | 45,00 | 45,34 | 44,14 | 45,90 | 46K | 14 |
19/09/2024 | -0,02% | -0,01 | 45,89 | 45,16 | 44,01 | 45,89 | 87K | 82 |
18/09/2024 | -0,22% | -0,10 | 45,90 | 45,87 | 45,87 | 45,90 | 183 | 4 |
17/09/2024 | 0,22% | 0,10 | 46,00 | 44,24 | 44,24 | 46,00 | 8K | 9 |
16/09/2024 | 0,07% | 0,03 | 45,90 | 45,99 | 45,89 | 45,99 | 137 | 3 |
13/09/2024 | 1,93% | 0,87 | 45,87 | 45,49 | 45,49 | 46,00 | 9K | 5 |
12/09/2024 | 0,00% | 0,00 | 45,00 | 44,99 | 44,99 | 45,00 | 5K | 5 |
11/09/2024 | 0,85% | 0,38 | 45,00 | 44,94 | 44,00 | 45,00 | 27K | 16 |
10/09/2024 | 0,04% | 0,02 | 44,62 | 44,62 | 44,62 | 44,62 | 44 | 1 |
09/09/2024 | -0,87% | -0,39 | 44,60 | 44,17 | 43,55 | 44,60 | 12K | 12 |
06/09/2024 | -0,02% | -0,01 | 44,99 | 44,05 | 44,05 | 44,99 | 5K | 4 |
05/09/2024 | 0,11% | 0,05 | 45,00 | 44,95 | 43,79 | 45,00 | 129K | 37 |
04/09/2024 | -0,11% | -0,05 | 44,95 | 43,99 | 43,99 | 45,00 | 24K | 7 |
02/09/2024 | 0,56% | 0,25 | 45,00 | 45,00 | 44,98 | 45,00 | 11K | 16 |
30/08/2024 | 1,59% | 0,70 | 44,75 | 44,04 | 44,04 | 44,87 | 26K | 11 |
29/08/2024 | 0,62% | 0,27 | 44,05 | 43,65 | 43,50 | 44,05 | 48K | 16 |
28/08/2024 | 0,46% | 0,20 | 43,78 | 43,99 | 43,78 | 44,01 | 2K | 5 |
27/08/2024 | 0,11% | 0,05 | 43,58 | 43,52 | 43,51 | 44,87 | 17K | 10 |
26/08/2024 | -2,62% | -1,17 | 43,53 | 43,57 | 43,50 | 44,86 | 46K | 24 |
23/08/2024 | 0,00% | 0,00 | 44,70 | 43,51 | 43,51 | 44,70 | 8K | 6 |
22/08/2024 | 0,54% | 0,24 | 44,70 | 44,46 | 44,00 | 44,70 | 15K | 8 |
21/08/2024 | 1,05% | 0,46 | 44,46 | 43,55 | 43,55 | 44,46 | 23K | 4 |
20/08/2024 | -1,65% | -0,74 | 44,00 | 44,75 | 43,50 | 44,75 | 13K | 19 |
19/08/2024 | 2,85% | 1,24 | 44,74 | 43,50 | 43,50 | 44,74 | 6K | 6 |
16/08/2024 | 0,02% | 0,01 | 43,50 | 42,51 | 42,51 | 43,89 | 20K | 12 |
15/08/2024 | 2,28% | 0,97 | 43,49 | 43,49 | 43,49 | 43,49 | 86 | 1 |
14/08/2024 | 0,07% | 0,03 | 42,52 | 42,49 | 42,49 | 43,85 | 51K | 4 |
12/08/2024 | 0,00% | 0,00 | 42,49 | 42,49 | 42,49 | 43,00 | 20K | 429 |
09/08/2024 | -2,55% | -1,11 | 42,49 | 41,60 | 41,10 | 43,00 | 129K | 63 |
08/08/2024 | -0,82% | -0,36 | 43,60 | 43,94 | 40,40 | 43,94 | 89K | 130 |
06/08/2024 | 0,96% | 0,42 | 43,96 | 43,47 | 43,47 | 43,96 | 1K | 3 |
05/08/2024 | 0,32% | 0,14 | 43,54 | 43,46 | 43,46 | 43,93 | 2K | 6 |
02/08/2024 | -1,36% | -0,60 | 43,40 | 43,41 | 43,40 | 43,92 | 73K | 16 |
01/08/2024 | -1,12% | -0,50 | 44,00 | 44,00 | 43,40 | 44,01 | 119K | 24 |
31/07/2024 | -0,40% | -0,18 | 44,50 | 44,00 | 44,00 | 44,50 | 1M | 7 |
30/07/2024 | -0,42% | -0,19 | 44,68 | 44,68 | 44,68 | 44,68 | 89 | 1 |
29/07/2024 | 2,44% | 1,07 | 44,87 | 43,61 | 43,55 | 44,87 | 6K | 6 |
26/07/2024 | -1,46% | -0,65 | 43,80 | 43,72 | 43,72 | 43,80 | 524 | 2 |
25/07/2024 | 2,37% | 1,03 | 44,45 | 43,42 | 43,40 | 44,89 | 47K | 16 |
24/07/2024 | -1,00% | -0,44 | 43,42 | 43,45 | 43,42 | 43,45 | 5K | 7 |
23/07/2024 | 0,00% | 0,00 | 43,86 | 43,86 | 43,86 | 43,86 | 4K | 1 |
22/07/2024 | 1,06% | 0,46 | 43,86 | 43,83 | 43,83 | 43,86 | 2K | 3 |
19/07/2024 | -0,73% | -0,32 | 43,40 | 43,40 | 43,40 | 43,40 | 1K | 1 |
18/07/2024 | 0,74% | 0,32 | 43,72 | 43,72 | 43,72 | 43,72 | 43 | 1 |
16/07/2024 | -0,23% | -0,10 | 43,40 | 43,50 | 43,40 | 43,78 | 6K | 14 |
15/07/2024 | 0,00% | 0,00 | 43,50 | 43,50 | 43,50 | 43,50 | 87 | 2 |
12/07/2024 | 0,00% | 0,00 | 43,50 | 43,51 | 43,40 | 43,51 | 89K | 6 |
11/07/2024 | -1,25% | -0,55 | 43,50 | 44,05 | 43,50 | 44,05 | 8K | 8 |
10/07/2024 | 0,11% | 0,05 | 44,05 | 44,00 | 44,00 | 44,05 | 5K | 17 |
08/07/2024 | -0,11% | -0,05 | 44,00 | 44,00 | 44,00 | 44,00 | 176 | 1 |
05/07/2024 | 0,00% | 0,00 | 44,05 | 43,52 | 43,52 | 44,05 | 71K | 163 |
04/07/2024 | 0,00% | 0,00 | 44,05 | 43,51 | 43,41 | 44,05 | 39K | 14 |
03/07/2024 | 0,00% | 0,00 | 44,05 | 44,04 | 44,04 | 44,05 | 1K | 4 |
02/07/2024 | 0,00% | 0,00 | 44,05 | 44,04 | 43,41 | 44,05 | 25K | 23 |
01/07/2024 | 0,00% | 0,00 | 44,05 | 44,05 | 43,79 | 44,05 | 3K | 13 |
28/06/2024 | -0,07% | -0,03 | 44,05 | 44,09 | 44,05 | 44,09 | 45K | 112 |
27/06/2024 | -2,41% | -1,09 | 44,08 | 44,61 | 44,08 | 44,80 | 17K | 19 |
26/06/2024 | 0,38% | 0,17 | 45,17 | 44,63 | 44,63 | 45,17 | 496 | 2 |
25/06/2024 | -0,42% | -0,19 | 45,00 | 45,00 | 44,60 | 45,00 | 5K | 8 |
24/06/2024 | 0,98% | 0,44 | 45,19 | 44,61 | 44,61 | 45,19 | 6K | 5 |
21/06/2024 | -1,00% | -0,45 | 44,75 | 45,00 | 44,75 | 45,00 | 11K | 25 |
20/06/2024 | 1,46% | 0,65 | 45,20 | 45,20 | 45,20 | 45,20 | 45 | 1 |
19/06/2024 | -1,50% | -0,68 | 44,55 | 45,20 | 44,55 | 45,20 | 7K | 21 |
18/06/2024 | -3,75% | -1,76 | 45,23 | 45,94 | 45,23 | 45,94 | 7K | 10 |
17/06/2024 | 2,35% | 1,08 | 46,99 | 45,25 | 44,99 | 47,08 | 20K | 12 |
14/06/2024 | -4,85% | -2,34 | 45,91 | 47,09 | 45,00 | 47,09 | 29K | 27 |
13/06/2024 | 1,69% | 0,80 | 48,25 | 48,69 | 46,53 | 48,69 | 164K | 24 |
12/06/2024 | -0,21% | -0,10 | 47,45 | 47,54 | 47,08 | 47,54 | 59K | 8 |
11/06/2024 | -2,50% | -1,22 | 47,55 | 47,40 | 47,01 | 47,55 | 58K | 29 |
10/06/2024 | 2,89% | 1,37 | 48,77 | 47,23 | 47,23 | 48,77 | 104K | 31 |
07/06/2024 | -0,06% | -0,03 | 47,40 | 47,25 | 47,23 | 47,40 | 13K | 24 |
06/06/2024 | 0,40% | 0,19 | 47,43 | 47,24 | 47,24 | 47,43 | 9K | 19 |
05/06/2024 | 0,02% | 0,01 | 47,24 | 47,24 | 47,23 | 47,24 | 25K | 18 |
04/06/2024 | 0,00% | 0,00 | 47,23 | 47,23 | 47,23 | 47,23 | 236 | 1 |
03/06/2024 | 0,00% | 0,00 | 47,23 | 47,23 | 47,23 | 47,60 | 18K | 14 |
31/05/2024 | -0,17% | -0,08 | 47,23 | 47,59 | 47,23 | 47,60 | 2K | 7 |
29/05/2024 | -0,67% | -0,32 | 47,31 | 47,31 | 47,31 | 47,31 | 3K | 5 |
28/05/2024 | -0,36% | -0,17 | 47,63 | 46,92 | 46,92 | 47,80 | 112K | 91 |
27/05/2024 | 0,00% | 0,00 | 47,80 | 47,80 | 47,79 | 47,80 | 3K | 9 |
24/05/2024 | -0,42% | -0,20 | 47,80 | 48,00 | 47,41 | 48,00 | 11K | 15 |
23/05/2024 | - | - | 48,00 | 47,51 | 47,00 | 48,50 | 24K | 31 |
Date,Open,High,Low,Close,Volume
12-Dec-24,38.61,38.61,38.55,38.55,12413
11-Dec-24,42.50,42.50,38.55,38.55,8090
10-Dec-24,38.57,38.79,38.55,38.79,24293
09-Dec-24,38.88,38.88,38.88,38.88,1632
06-Dec-24,38.55,38.55,38.55,38.55,848
05-Dec-24,38.55,38.56,38.55,38.55,20201
03-Dec-24,39.00,39.15,38.55,38.55,74862
02-Dec-24,39.00,39.05,39.00,39.00,48205
29-Nov-24,39.01,39.51,39.00,39.00,38965
28-Nov-24,39.80,39.80,39.00,39.65,39685
27-Nov-24,39.96,39.99,39.80,39.80,875
26-Nov-24,40.00,40.90,39.00,39.00,23091
22-Nov-24,39.00,40.00,39.00,39.26,2587
21-Nov-24,39.50,39.50,39.50,39.50,79
19-Nov-24,39.83,40.72,39.00,39.05,165697
18-Nov-24,40.06,40.79,39.51,39.88,5644
14-Nov-24,41.99,42.50,39.93,40.90,33099
13-Nov-24,40.19,41.06,39.41,41.06,3908
12-Nov-24,40.40,41.98,39.00,41.98,27049
11-Nov-24,40.08,41.99,40.08,41.99,990
08-Nov-24,40.69,42.41,40.63,42.41,2257
07-Nov-24,41.00,42.00,38.50,41.50,58340
06-Nov-24,41.01,42.00,41.01,42.00,49121
05-Nov-24,41.14,42.00,41.01,42.00,1170
04-Nov-24,41.07,42.47,41.00,41.00,32900
01-Nov-24,42.49,42.49,41.06,42.49,1909
31-Oct-24,41.01,42.50,41.01,42.50,16118
30-Oct-24,42.49,42.49,41.00,41.96,38617
29-Oct-24,41.55,42.50,41.52,42.50,2314
28-Oct-24,41.60,41.60,41.57,41.58,1164
25-Oct-24,41.01,41.01,41.01,41.01,41
24-Oct-24,41.31,41.66,41.00,41.66,20754
23-Oct-24,41.02,42.49,41.01,42.49,1390
22-Oct-24,41.01,41.02,41.00,41.02,127026
21-Oct-24,41.68,41.68,41.00,41.00,12550
18-Oct-24,41.96,41.99,41.69,41.99,47049
17-Oct-24,41.96,41.96,41.90,41.90,12210
16-Oct-24,42.00,42.00,42.00,42.00,252
15-Oct-24,41.96,42.00,41.96,42.00,46366
14-Oct-24,41.96,42.00,41.96,41.96,111153
11-Oct-24,42.49,42.50,41.96,42.00,7583
10-Oct-24,42.00,42.00,41.96,42.00,3317
09-Oct-24,41.97,42.00,41.96,42.00,11460
08-Oct-24,42.00,42.00,41.96,41.96,6672
07-Oct-24,42.50,42.50,41.97,42.50,168
04-Oct-24,43.54,43.54,41.96,41.96,323631
02-Oct-24,44.01,44.03,43.50,43.50,334736
01-Oct-24,44.02,45.01,44.00,44.02,79907
30-Sep-24,45.90,45.90,44.01,44.01,34485
27-Sep-24,45.69,45.75,44.64,45.75,10724
26-Sep-24,44.04,45.70,44.04,45.70,150962
25-Sep-24,45.18,45.41,45.18,45.41,136
24-Sep-24,44.68,45.34,44.00,44.25,65849
23-Sep-24,45.34,45.90,44.14,45.00,45543
19-Sep-24,45.16,45.89,44.01,45.89,87359
18-Sep-24,45.87,45.90,45.87,45.90,183
17-Sep-24,44.24,46.00,44.24,46.00,7969
16-Sep-24,45.99,45.99,45.89,45.90,137
13-Sep-24,45.49,46.00,45.49,45.87,9194
12-Sep-24,44.99,45.00,44.99,45.00,4634
11-Sep-24,44.94,45.00,44.00,45.00,26935
10-Sep-24,44.62,44.62,44.62,44.62,44
09-Sep-24,44.17,44.60,43.55,44.60,12334
06-Sep-24,44.05,44.99,44.05,44.99,4677
05-Sep-24,44.95,45.00,43.79,45.00,129110
04-Sep-24,43.99,45.00,43.99,44.95,23531
02-Sep-24,45.00,45.00,44.98,45.00,10753
30-Aug-24,44.04,44.87,44.04,44.75,26491
29-Aug-24,43.65,44.05,43.50,44.05,47740
28-Aug-24,43.99,44.01,43.78,43.78,1582
27-Aug-24,43.52,44.87,43.51,43.58,17216
26-Aug-24,43.57,44.86,43.50,43.53,45609
23-Aug-24,43.51,44.70,43.51,44.70,7645
22-Aug-24,44.46,44.70,44.00,44.70,15041
21-Aug-24,43.55,44.46,43.55,44.46,22868
20-Aug-24,44.75,44.75,43.50,44.00,13494
19-Aug-24,43.50,44.74,43.50,44.74,5659
16-Aug-24,42.51,43.89,42.51,43.50,19949
15-Aug-24,43.49,43.49,43.49,43.49,86
14-Aug-24,42.49,43.85,42.49,42.52,50862
12-Aug-24,42.49,43.00,42.49,42.49,19603
09-Aug-24,41.60,43.00,41.10,42.49,128938
08-Aug-24,43.94,43.94,40.40,43.60,88805
06-Aug-24,43.47,43.96,43.47,43.96,1362
05-Aug-24,43.46,43.93,43.46,43.54,1533
02-Aug-24,43.41,43.92,43.40,43.40,73480
01-Aug-24,44.00,44.01,43.40,44.00,119178
31-Jul-24,44.00,44.50,44.00,44.50,1000477
30-Jul-24,44.68,44.68,44.68,44.68,89
29-Jul-24,43.61,44.87,43.55,44.87,5751
26-Jul-24,43.72,43.80,43.72,43.80,524
25-Jul-24,43.42,44.89,43.40,44.45,46902
24-Jul-24,43.45,43.45,43.42,43.42,4950
23-Jul-24,43.86,43.86,43.86,43.86,4386
22-Jul-24,43.83,43.86,43.83,43.86,2192
19-Jul-24,43.40,43.40,43.40,43.40,1128
18-Jul-24,43.72,43.72,43.72,43.72,43
16-Jul-24,43.50,43.78,43.40,43.40,5735
15-Jul-24,43.50,43.50,43.50,43.50,87
12-Jul-24,43.51,43.51,43.40,43.50,88992
11-Jul-24,44.05,44.05,43.50,43.50,8478
10-Jul-24,44.00,44.05,44.00,44.05,5065
08-Jul-24,44.00,44.00,44.00,44.00,176
05-Jul-24,43.52,44.05,43.52,44.05,71133
04-Jul-24,43.51,44.05,43.41,44.05,39162
03-Jul-24,44.04,44.05,44.04,44.05,1321
02-Jul-24,44.04,44.05,43.41,44.05,24802
01-Jul-24,44.05,44.05,43.79,44.05,3390
28-Jun-24,44.09,44.09,44.05,44.05,44930
27-Jun-24,44.61,44.80,44.08,44.08,16981
26-Jun-24,44.63,45.17,44.63,45.17,496
25-Jun-24,45.00,45.00,44.60,45.00,4902
24-Jun-24,44.61,45.19,44.61,45.19,5984
21-Jun-24,45.00,45.00,44.75,44.75,11205
20-Jun-24,45.20,45.20,45.20,45.20,45
19-Jun-24,45.20,45.20,44.55,44.55,6505
18-Jun-24,45.94,45.94,45.23,45.23,6832
17-Jun-24,45.25,47.08,44.99,46.99,20201
14-Jun-24,47.09,47.09,45.00,45.91,28915
13-Jun-24,48.69,48.69,46.53,48.25,164181
12-Jun-24,47.54,47.54,47.08,47.45,58967
11-Jun-24,47.40,47.55,47.01,47.55,58296
10-Jun-24,47.23,48.77,47.23,48.77,104485
07-Jun-24,47.25,47.40,47.23,47.40,12858
06-Jun-24,47.24,47.43,47.24,47.43,9361
05-Jun-24,47.24,47.24,47.23,47.24,25457
04-Jun-24,47.23,47.23,47.23,47.23,236
03-Jun-24,47.23,47.60,47.23,47.23,18250
31-May-24,47.59,47.60,47.23,47.23,1751
29-May-24,47.31,47.31,47.31,47.31,3311
28-May-24,46.92,47.80,46.92,47.63,111789
27-May-24,47.80,47.80,47.79,47.80,3106
24-May-24,48.00,48.00,47.41,47.80,11022
23-May-24,47.51,48.50,47.00,48.00,24427
*exoneração de responsabilidade e termos de uso