Cotação atual, histórico e gráfico do papel: RNGO11
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 |
01/12/2023 | -0,92% | -0,41 | 43,99 | 44,00 | 43,33 | 44,14 | 154K | 189 |
30/11/2023 | 0,59% | 0,26 | 44,40 | 44,68 | 44,21 | 44,68 | 72K | 249 |
29/11/2023 | -1,19% | -0,53 | 44,14 | 44,67 | 44,00 | 44,67 | 132K | 239 |
28/11/2023 | 0,36% | 0,16 | 44,67 | 44,51 | 44,44 | 44,98 | 49K | 186 |
27/11/2023 | -0,13% | -0,06 | 44,51 | 44,60 | 44,44 | 45,00 | 114K | 375 |
24/11/2023 | -0,07% | -0,03 | 44,57 | 44,60 | 44,50 | 44,66 | 74K | 174 |
23/11/2023 | -0,49% | -0,22 | 44,60 | 44,82 | 44,60 | 45,00 | 118K | 224 |
22/11/2023 | -0,33% | -0,15 | 44,82 | 44,96 | 44,82 | 45,40 | 114K | 259 |
21/11/2023 | 0,22% | 0,10 | 44,97 | 45,05 | 44,86 | 45,38 | 41K | 164 |
20/11/2023 | -0,07% | -0,03 | 44,87 | 44,97 | 44,81 | 45,15 | 86K | 293 |
17/11/2023 | -0,27% | -0,12 | 44,90 | 45,02 | 44,80 | 45,15 | 50K | 96 |
|
16/11/2023 | 1,44% | 0,64 | 45,02 | 44,58 | 44,38 | 45,04 | 52K | 228 |
14/11/2023 | -0,92% | -0,41 | 44,38 | 44,79 | 44,25 | 45,20 | 111K | 324 |
13/11/2023 | 0,31% | 0,14 | 44,79 | 45,20 | 44,77 | 45,21 | 47K | 166 |
10/11/2023 | 0,56% | 0,25 | 44,65 | 44,23 | 44,23 | 44,93 | 96K | 225 |
09/11/2023 | 0,09% | 0,04 | 44,40 | 44,38 | 44,10 | 44,40 | 86K | 98 |
08/11/2023 | 0,14% | 0,06 | 44,36 | 44,30 | 43,54 | 45,45 | 109K | 226 |
07/11/2023 | -0,56% | -0,25 | 44,30 | 44,61 | 44,01 | 45,35 | 148K | 152 |
06/11/2023 | 0,47% | 0,21 | 44,55 | 45,98 | 44,38 | 45,98 | 229K | 208 |
03/11/2023 | 0,25% | 0,11 | 44,34 | 44,23 | 44,23 | 44,48 | 48K | 85 |
01/11/2023 | -2,77% | -1,26 | 44,23 | 45,09 | 43,92 | 45,09 | 52K | 61 |
31/10/2023 | 2,32% | 1,03 | 45,49 | 44,70 | 44,27 | 45,50 | 44K | 66 |
30/10/2023 | -0,47% | -0,21 | 44,46 | 44,53 | 44,46 | 44,98 | 49K | 82 |
27/10/2023 | -0,73% | -0,33 | 44,67 | 45,01 | 44,51 | 45,29 | 13K | 46 |
26/10/2023 | 0,45% | 0,20 | 45,00 | 44,70 | 44,70 | 45,65 | 156K | 83 |
25/10/2023 | 0,74% | 0,33 | 44,80 | 44,46 | 43,80 | 46,00 | 69K | 168 |
24/10/2023 | 2,51% | 1,09 | 44,47 | 43,97 | 43,21 | 44,47 | 40K | 329 |
23/10/2023 | -1,18% | -0,52 | 43,38 | 43,82 | 43,38 | 44,14 | 47K | 71 |
20/10/2023 | -1,44% | -0,64 | 43,90 | 44,53 | 43,23 | 45,59 | 131K | 854 |
19/10/2023 | 1,90% | 0,83 | 44,54 | 43,71 | 43,71 | 45,47 | 57K | 57 |
18/10/2023 | 0,60% | 0,26 | 43,71 | 43,59 | 43,58 | 43,94 | 45K | 53 |
17/10/2023 | -0,16% | -0,07 | 43,45 | 43,52 | 43,35 | 43,52 | 96K | 133 |
16/10/2023 | 0,16% | 0,07 | 43,52 | 43,60 | 43,40 | 45,50 | 104K | 186 |
13/10/2023 | 0,18% | 0,08 | 43,45 | 43,41 | 43,36 | 43,86 | 38K | 112 |
11/10/2023 | 0,02% | 0,01 | 43,37 | 43,83 | 43,34 | 43,83 | 52K | 75 |
10/10/2023 | -0,53% | -0,23 | 43,36 | 43,62 | 43,01 | 43,67 | 132K | 129 |
09/10/2023 | -0,25% | -0,11 | 43,59 | 43,60 | 43,47 | 44,00 | 137K | 171 |
06/10/2023 | 0,18% | 0,08 | 43,70 | 43,79 | 43,41 | 43,99 | 119K | 61 |
05/10/2023 | 0,55% | 0,24 | 43,62 | 43,38 | 43,23 | 43,84 | 67K | 81 |
04/10/2023 | -0,28% | -0,12 | 43,38 | 43,23 | 43,20 | 43,46 | 76K | 84 |
03/10/2023 | 0,53% | 0,23 | 43,50 | 43,50 | 43,14 | 43,66 | 118K | 121 |
02/10/2023 | -1,46% | -0,64 | 43,27 | 43,78 | 43,20 | 44,16 | 94K | 191 |
29/09/2023 | -0,09% | -0,04 | 43,91 | 43,95 | 43,00 | 44,00 | 280K | 147 |
28/09/2023 | 0,60% | 0,26 | 43,95 | 43,69 | 43,69 | 44,00 | 77K | 49 |
27/09/2023 | 0,00% | 0,00 | 43,69 | 43,99 | 42,83 | 44,00 | 228K | 150 |
26/09/2023 | -1,18% | -0,52 | 43,69 | 44,21 | 43,20 | 44,21 | 154K | 186 |
25/09/2023 | 0,48% | 0,21 | 44,21 | 44,03 | 43,80 | 44,25 | 231K | 226 |
22/09/2023 | -0,25% | -0,11 | 44,00 | 44,23 | 43,30 | 44,50 | 176K | 174 |
21/09/2023 | -0,29% | -0,13 | 44,11 | 44,24 | 44,00 | 44,65 | 148K | 154 |
20/09/2023 | -0,34% | -0,15 | 44,24 | 44,39 | 44,00 | 44,39 | 58K | 125 |
19/09/2023 | -0,16% | -0,07 | 44,39 | 44,46 | 43,90 | 44,46 | 144K | 224 |
18/09/2023 | -0,04% | -0,02 | 44,46 | 44,48 | 44,00 | 44,70 | 288K | 216 |
15/09/2023 | -0,11% | -0,05 | 44,48 | 44,53 | 44,39 | 44,99 | 107K | 413 |
14/09/2023 | -1,04% | -0,47 | 44,53 | 45,00 | 44,53 | 45,32 | 169K | 113 |
13/09/2023 | -1,01% | -0,46 | 45,00 | 45,45 | 44,97 | 45,80 | 168K | 365 |
12/09/2023 | -0,04% | -0,02 | 45,46 | 44,97 | 44,97 | 45,88 | 134K | 124 |
11/09/2023 | -1,15% | -0,53 | 45,48 | 46,00 | 44,93 | 46,26 | 188K | 411 |
08/09/2023 | -0,54% | -0,25 | 46,01 | 46,25 | 45,80 | 46,27 | 55K | 75 |
06/09/2023 | 0,81% | 0,37 | 46,26 | 45,90 | 45,88 | 46,36 | 98K | 187 |
05/09/2023 | -0,82% | -0,38 | 45,89 | 46,20 | 45,80 | 46,78 | 83K | 379 |
04/09/2023 | -0,37% | -0,17 | 46,27 | 47,00 | 46,00 | 47,00 | 67K | 62 |
01/09/2023 | -1,63% | -0,77 | 46,44 | 46,84 | 46,01 | 46,84 | 93K | 364 |
31/08/2023 | -0,57% | -0,27 | 47,21 | 47,47 | 46,93 | 47,50 | 46K | 87 |
30/08/2023 | 0,74% | 0,35 | 47,48 | 47,00 | 46,52 | 47,50 | 121K | 109 |
29/08/2023 | 0,04% | 0,02 | 47,13 | 47,00 | 46,99 | 47,47 | 64K | 91 |
28/08/2023 | -0,40% | -0,19 | 47,11 | 47,30 | 47,05 | 47,30 | 46K | 43 |
25/08/2023 | -0,06% | -0,03 | 47,30 | 47,33 | 47,11 | 47,50 | 31K | 49 |
24/08/2023 | 0,62% | 0,29 | 47,33 | 47,08 | 47,00 | 47,50 | 32K | 71 |
23/08/2023 | 0,09% | 0,04 | 47,04 | 47,00 | 47,00 | 47,50 | 98K | 95 |
22/08/2023 | -0,57% | -0,27 | 47,00 | 47,28 | 47,00 | 47,34 | 133K | 176 |
21/08/2023 | -0,53% | -0,25 | 47,27 | 47,52 | 47,26 | 48,83 | 58K | 129 |
18/08/2023 | -0,77% | -0,37 | 47,52 | 48,84 | 47,48 | 48,84 | 22K | 51 |
17/08/2023 | 1,27% | 0,60 | 47,89 | 47,29 | 47,25 | 49,50 | 64K | 86 |
16/08/2023 | 0,40% | 0,19 | 47,29 | 47,25 | 47,10 | 47,49 | 45K | 179 |
15/08/2023 | -0,78% | -0,37 | 47,10 | 47,02 | 47,02 | 47,59 | 49K | 96 |
14/08/2023 | 0,76% | 0,36 | 47,47 | 47,11 | 47,01 | 47,93 | 67K | 143 |
11/08/2023 | -0,82% | -0,39 | 47,11 | 47,50 | 47,00 | 47,55 | 77K | 106 |
10/08/2023 | -0,48% | -0,23 | 47,50 | 47,73 | 46,80 | 49,09 | 134K | 163 |
09/08/2023 | 0,72% | 0,34 | 47,73 | 47,39 | 47,27 | 47,79 | 43K | 58 |
08/08/2023 | 0,92% | 0,43 | 47,39 | 47,00 | 46,96 | 47,76 | 36K | 75 |
07/08/2023 | 0,02% | 0,01 | 46,96 | 46,95 | 46,80 | 47,50 | 64K | 698 |
04/08/2023 | -0,59% | -0,28 | 46,95 | 47,23 | 46,86 | 48,00 | 128K | 1.496 |
03/08/2023 | -3,08% | -1,50 | 47,23 | 48,50 | 46,50 | 49,08 | 168K | 650 |
02/08/2023 | -1,00% | -0,49 | 48,73 | 49,21 | 48,40 | 49,21 | 102K | 170 |
01/08/2023 | -0,47% | -0,23 | 49,22 | 49,09 | 49,01 | 49,30 | 44K | 70 |
31/07/2023 | 0,32% | 0,16 | 49,45 | 49,12 | 49,12 | 49,48 | 44K | 85 |
28/07/2023 | 0,24% | 0,12 | 49,29 | 49,17 | 49,11 | 49,46 | 77K | 81 |
27/07/2023 | -0,65% | -0,32 | 49,17 | 49,50 | 49,00 | 49,50 | 163K | 183 |
26/07/2023 | 0,69% | 0,34 | 49,49 | 49,15 | 49,09 | 49,49 | 49K | 82 |
25/07/2023 | -0,71% | -0,35 | 49,15 | 49,50 | 49,02 | 49,50 | 54K | 459 |
24/07/2023 | 0,41% | 0,20 | 49,50 | 49,50 | 49,30 | 49,50 | 54K | 110 |
21/07/2023 | 0,61% | 0,30 | 49,30 | 49,50 | 49,01 | 49,50 | 39K | 77 |
20/07/2023 | -0,41% | -0,20 | 49,00 | 49,34 | 48,84 | 49,78 | 47K | 102 |
19/07/2023 | 0,20% | 0,10 | 49,20 | 49,11 | 48,99 | 49,57 | 81K | 113 |
18/07/2023 | -0,22% | -0,11 | 49,10 | 49,98 | 49,10 | 49,98 | 86K | 170 |
17/07/2023 | -1,44% | -0,72 | 49,21 | 49,94 | 49,00 | 49,95 | 68K | 113 |
14/07/2023 | 0,67% | 0,33 | 49,93 | 49,60 | 49,48 | 49,96 | 49K | 99 |
13/07/2023 | 0,32% | 0,16 | 49,60 | 50,08 | 49,08 | 50,08 | 84K | 48 |
12/07/2023 | -0,86% | -0,43 | 49,44 | 49,85 | 49,04 | 49,85 | 32K | 55 |
11/07/2023 | -0,40% | -0,20 | 49,87 | 50,08 | 49,00 | 50,09 | 119K | 85 |
10/07/2023 | 0,18% | 0,09 | 50,07 | 50,10 | 49,85 | 50,10 | 27K | 75 |
07/07/2023 | -0,30% | -0,15 | 49,98 | 50,34 | 49,75 | 50,41 | 42K | 83 |
06/07/2023 | -0,18% | -0,09 | 50,13 | 50,50 | 50,00 | 50,79 | 32K | 80 |
05/07/2023 | -0,14% | -0,07 | 50,22 | 50,29 | 49,74 | 51,00 | 24K | 63 |
04/07/2023 | 0,78% | 0,39 | 50,29 | 49,85 | 49,60 | 51,30 | 15K | 58 |
03/07/2023 | -0,08% | -0,04 | 49,90 | 50,25 | 49,70 | 50,25 | 86K | 72 |
30/06/2023 | 0,89% | 0,44 | 49,94 | 49,99 | 49,25 | 49,99 | 81K | 125 |
29/06/2023 | 0,61% | 0,30 | 49,50 | 50,00 | 49,50 | 50,00 | 34K | 52 |
28/06/2023 | 0,12% | 0,06 | 49,20 | 49,15 | 49,14 | 50,00 | 36K | 83 |
27/06/2023 | -0,32% | -0,16 | 49,14 | 49,30 | 49,03 | 49,35 | 29K | 111 |
26/06/2023 | 0,57% | 0,28 | 49,30 | 49,02 | 49,00 | 49,47 | 56K | 70 |
23/06/2023 | -0,75% | -0,37 | 49,02 | 49,40 | 49,00 | 49,48 | 51K | 75 |
22/06/2023 | 0,02% | 0,01 | 49,39 | 49,40 | 49,20 | 49,42 | 36K | 80 |
21/06/2023 | 0,96% | 0,47 | 49,38 | 49,25 | 49,24 | 49,40 | 74K | 61 |
20/06/2023 | -0,99% | -0,49 | 48,91 | 49,45 | 48,90 | 49,50 | 77K | 255 |
19/06/2023 | 0,73% | 0,36 | 49,40 | 48,77 | 48,77 | 49,48 | 59K | 56 |
16/06/2023 | 1,34% | 0,65 | 49,04 | 48,40 | 48,00 | 49,32 | 81K | 522 |
15/06/2023 | 0,81% | 0,39 | 48,39 | 48,00 | 48,00 | 48,40 | 72K | 122 |
14/06/2023 | -0,66% | -0,32 | 48,00 | 48,39 | 47,73 | 48,40 | 127K | 2.180 |
13/06/2023 | 0,04% | 0,02 | 48,32 | 48,85 | 48,30 | 48,85 | 62K | 76 |
12/06/2023 | -0,17% | -0,08 | 48,30 | 48,60 | 48,02 | 49,15 | 34K | 223 |
09/06/2023 | -0,02% | -0,01 | 48,38 | 48,39 | 47,98 | 48,39 | 67K | 108 |
07/06/2023 | -0,23% | -0,11 | 48,39 | 49,25 | 48,39 | 49,25 | 54K | 470 |
06/06/2023 | -0,61% | -0,30 | 48,50 | 48,80 | 48,11 | 48,97 | 52K | 411 |
05/06/2023 | -0,20% | -0,10 | 48,80 | 49,38 | 48,76 | 49,43 | 25K | 65 |
02/06/2023 | -1,03% | -0,51 | 48,90 | 49,40 | 48,80 | 49,40 | 110K | 196 |
01/06/2023 | -2,16% | -1,09 | 49,41 | 50,45 | 48,80 | 50,45 | 68K | 105 |
31/05/2023 | 0,00% | 0,00 | 50,50 | 50,50 | 50,34 | 53,04 | 95K | 781 |
30/05/2023 | -0,98% | -0,50 | 50,50 | 51,23 | 50,23 | 51,23 | 306K | 5.223 |
29/05/2023 | 0,10% | 0,05 | 51,00 | 50,90 | 50,90 | 51,24 | 63K | 253 |
26/05/2023 | -0,47% | -0,24 | 50,95 | 51,20 | 50,85 | 51,25 | 109K | 1.644 |
25/05/2023 | 0,18% | 0,09 | 51,19 | 51,15 | 51,10 | 51,20 | 105K | 84 |
24/05/2023 | 0,06% | 0,03 | 51,10 | 51,06 | 50,60 | 51,15 | 114K | 61 |
23/05/2023 | - | - | 51,07 | 51,10 | 50,99 | 51,10 | 43K | 63 |
Date,Open,High,Low,Close,Volume
01-Dec-23,44.00,44.14,43.33,43.99,154228
30-Nov-23,44.68,44.68,44.21,44.40,72392
29-Nov-23,44.67,44.67,44.00,44.14,131951
28-Nov-23,44.51,44.98,44.44,44.67,48893
27-Nov-23,44.60,45.00,44.44,44.51,114290
24-Nov-23,44.60,44.66,44.50,44.57,73503
23-Nov-23,44.82,45.00,44.60,44.60,118313
22-Nov-23,44.96,45.40,44.82,44.82,114078
21-Nov-23,45.05,45.38,44.86,44.97,40852
20-Nov-23,44.97,45.15,44.81,44.87,86203
17-Nov-23,45.02,45.15,44.80,44.90,50383
16-Nov-23,44.58,45.04,44.38,45.02,52179
14-Nov-23,44.79,45.20,44.25,44.38,110840
13-Nov-23,45.20,45.21,44.77,44.79,46995
10-Nov-23,44.23,44.93,44.23,44.65,96170
09-Nov-23,44.38,44.40,44.10,44.40,86283
08-Nov-23,44.30,45.45,43.54,44.36,109354
07-Nov-23,44.61,45.35,44.01,44.30,148027
06-Nov-23,45.98,45.98,44.38,44.55,229489
03-Nov-23,44.23,44.48,44.23,44.34,48152
01-Nov-23,45.09,45.09,43.92,44.23,52497
31-Oct-23,44.70,45.50,44.27,45.49,43914
30-Oct-23,44.53,44.98,44.46,44.46,49064
27-Oct-23,45.01,45.29,44.51,44.67,12841
26-Oct-23,44.70,45.65,44.70,45.00,156076
25-Oct-23,44.46,46.00,43.80,44.80,68733
24-Oct-23,43.97,44.47,43.21,44.47,39675
23-Oct-23,43.82,44.14,43.38,43.38,47441
20-Oct-23,44.53,45.59,43.23,43.90,131047
19-Oct-23,43.71,45.47,43.71,44.54,57400
18-Oct-23,43.59,43.94,43.58,43.71,45442
17-Oct-23,43.52,43.52,43.35,43.45,95990
16-Oct-23,43.60,45.50,43.40,43.52,104020
13-Oct-23,43.41,43.86,43.36,43.45,37561
11-Oct-23,43.83,43.83,43.34,43.37,52355
10-Oct-23,43.62,43.67,43.01,43.36,131534
09-Oct-23,43.60,44.00,43.47,43.59,136673
06-Oct-23,43.79,43.99,43.41,43.70,118694
05-Oct-23,43.38,43.84,43.23,43.62,66953
04-Oct-23,43.23,43.46,43.20,43.38,75824
03-Oct-23,43.50,43.66,43.14,43.50,118078
02-Oct-23,43.78,44.16,43.20,43.27,94005
29-Sep-23,43.95,44.00,43.00,43.91,280205
28-Sep-23,43.69,44.00,43.69,43.95,76571
27-Sep-23,43.99,44.00,42.83,43.69,227779
26-Sep-23,44.21,44.21,43.20,43.69,154168
25-Sep-23,44.03,44.25,43.80,44.21,231392
22-Sep-23,44.23,44.50,43.30,44.00,176156
21-Sep-23,44.24,44.65,44.00,44.11,147526
20-Sep-23,44.39,44.39,44.00,44.24,57962
19-Sep-23,44.46,44.46,43.90,44.39,144069
18-Sep-23,44.48,44.70,44.00,44.46,287933
15-Sep-23,44.53,44.99,44.39,44.48,106890
14-Sep-23,45.00,45.32,44.53,44.53,169306
13-Sep-23,45.45,45.80,44.97,45.00,168334
12-Sep-23,44.97,45.88,44.97,45.46,134172
11-Sep-23,46.00,46.26,44.93,45.48,188357
08-Sep-23,46.25,46.27,45.80,46.01,54958
06-Sep-23,45.90,46.36,45.88,46.26,97897
05-Sep-23,46.20,46.78,45.80,45.89,82789
04-Sep-23,47.00,47.00,46.00,46.27,67243
01-Sep-23,46.84,46.84,46.01,46.44,92930
31-Aug-23,47.47,47.50,46.93,47.21,46498
30-Aug-23,47.00,47.50,46.52,47.48,121214
29-Aug-23,47.00,47.47,46.99,47.13,63655
28-Aug-23,47.30,47.30,47.05,47.11,45840
25-Aug-23,47.33,47.50,47.11,47.30,30752
24-Aug-23,47.08,47.50,47.00,47.33,31994
23-Aug-23,47.00,47.50,47.00,47.04,97877
22-Aug-23,47.28,47.34,47.00,47.00,132746
21-Aug-23,47.52,48.83,47.26,47.27,58306
18-Aug-23,48.84,48.84,47.48,47.52,22059
17-Aug-23,47.29,49.50,47.25,47.89,63660
16-Aug-23,47.25,47.49,47.10,47.29,44560
15-Aug-23,47.02,47.59,47.02,47.10,48906
14-Aug-23,47.11,47.93,47.01,47.47,67484
11-Aug-23,47.50,47.55,47.00,47.11,77326
10-Aug-23,47.73,49.09,46.80,47.50,133650
09-Aug-23,47.39,47.79,47.27,47.73,42523
08-Aug-23,47.00,47.76,46.96,47.39,36138
07-Aug-23,46.95,47.50,46.80,46.96,63595
04-Aug-23,47.23,48.00,46.86,46.95,127502
03-Aug-23,48.50,49.08,46.50,47.23,167882
02-Aug-23,49.21,49.21,48.40,48.73,101735
01-Aug-23,49.09,49.30,49.01,49.22,43755
31-Jul-23,49.12,49.48,49.12,49.45,43688
28-Jul-23,49.17,49.46,49.11,49.29,76581
27-Jul-23,49.50,49.50,49.00,49.17,163436
26-Jul-23,49.15,49.49,49.09,49.49,49252
25-Jul-23,49.50,49.50,49.02,49.15,54237
24-Jul-23,49.50,49.50,49.30,49.50,54456
21-Jul-23,49.50,49.50,49.01,49.30,38854
20-Jul-23,49.34,49.78,48.84,49.00,46873
19-Jul-23,49.11,49.57,48.99,49.20,81285
18-Jul-23,49.98,49.98,49.10,49.10,85767
17-Jul-23,49.94,49.95,49.00,49.21,68099
14-Jul-23,49.60,49.96,49.48,49.93,48842
13-Jul-23,50.08,50.08,49.08,49.60,83889
12-Jul-23,49.85,49.85,49.04,49.44,32352
11-Jul-23,50.08,50.09,49.00,49.87,118563
10-Jul-23,50.10,50.10,49.85,50.07,26871
07-Jul-23,50.34,50.41,49.75,49.98,42330
06-Jul-23,50.50,50.79,50.00,50.13,32020
05-Jul-23,50.29,51.00,49.74,50.22,24297
04-Jul-23,49.85,51.30,49.60,50.29,14627
03-Jul-23,50.25,50.25,49.70,49.90,85957
30-Jun-23,49.99,49.99,49.25,49.94,80940
29-Jun-23,50.00,50.00,49.50,49.50,33706
28-Jun-23,49.15,50.00,49.14,49.20,35943
27-Jun-23,49.30,49.35,49.03,49.14,28924
26-Jun-23,49.02,49.47,49.00,49.30,56361
23-Jun-23,49.40,49.48,49.00,49.02,50592
22-Jun-23,49.40,49.42,49.20,49.39,35571
21-Jun-23,49.25,49.40,49.24,49.38,74354
20-Jun-23,49.45,49.50,48.90,48.91,76791
19-Jun-23,48.77,49.48,48.77,49.40,58771
16-Jun-23,48.40,49.32,48.00,49.04,80759
15-Jun-23,48.00,48.40,48.00,48.39,72079
14-Jun-23,48.39,48.40,47.73,48.00,126807
13-Jun-23,48.85,48.85,48.30,48.32,61614
12-Jun-23,48.60,49.15,48.02,48.30,34394
09-Jun-23,48.39,48.39,47.98,48.38,66669
07-Jun-23,49.25,49.25,48.39,48.39,53893
06-Jun-23,48.80,48.97,48.11,48.50,51608
05-Jun-23,49.38,49.43,48.76,48.80,25472
02-Jun-23,49.40,49.40,48.80,48.90,110004
01-Jun-23,50.45,50.45,48.80,49.41,68245
31-May-23,50.50,53.04,50.34,50.50,94798
30-May-23,51.23,51.23,50.23,50.50,305547
29-May-23,50.90,51.24,50.90,51.00,63306
26-May-23,51.20,51.25,50.85,50.95,109235
25-May-23,51.15,51.20,51.10,51.19,104628
24-May-23,51.06,51.15,50.60,51.10,114040
23-May-23,51.10,51.10,50.99,51.07,42764
*exoneração de responsabilidade e termos de uso