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 |
04/07/2022 | -1,65% | -0,78 | 46,50 | 47,27 | 46,50 | 47,27 | 82K | 115 |
01/07/2022 | 2,20% | 1,02 | 47,28 | 46,00 | 46,00 | 47,30 | 167K | 272 |
30/06/2022 | 0,52% | 0,24 | 46,26 | 46,61 | 46,00 | 47,17 | 134K | 140 |
29/06/2022 | -1,56% | -0,73 | 46,02 | 46,75 | 46,02 | 47,33 | 133K | 106 |
28/06/2022 | -0,06% | -0,03 | 46,75 | 46,78 | 46,61 | 47,36 | 66K | 169 |
27/06/2022 | 0,60% | 0,28 | 46,78 | 47,00 | 46,30 | 47,00 | 65K | 86 |
24/06/2022 | 0,11% | 0,05 | 46,50 | 46,98 | 45,98 | 46,99 | 198K | 203 |
23/06/2022 | -0,32% | -0,15 | 46,45 | 47,45 | 46,01 | 47,47 | 114K | 859 |
22/06/2022 | -0,15% | -0,07 | 46,60 | 46,66 | 46,24 | 46,67 | 92K | 135 |
21/06/2022 | -0,68% | -0,32 | 46,67 | 46,70 | 46,54 | 46,98 | 93K | 99 |
20/06/2022 | 0,86% | 0,40 | 46,99 | 46,60 | 46,49 | 47,00 | 65K | 110 |
|
17/06/2022 | -0,62% | -0,29 | 46,59 | 46,88 | 46,30 | 46,88 | 107K | 126 |
15/06/2022 | 0,88% | 0,41 | 46,88 | 46,46 | 46,46 | 46,88 | 79K | 317 |
14/06/2022 | 0,50% | 0,23 | 46,47 | 46,23 | 46,01 | 47,41 | 102K | 267 |
13/06/2022 | -2,28% | -1,08 | 46,24 | 47,32 | 46,00 | 47,39 | 144K | 207 |
10/06/2022 | -2,87% | -1,40 | 47,32 | 48,72 | 47,20 | 48,72 | 220K | 1.049 |
09/06/2022 | -0,06% | -0,03 | 48,72 | 48,80 | 48,60 | 49,25 | 62K | 167 |
08/06/2022 | -0,41% | -0,20 | 48,75 | 48,96 | 48,71 | 49,90 | 115K | 190 |
07/06/2022 | 0,72% | 0,35 | 48,95 | 48,71 | 48,71 | 49,43 | 134K | 128 |
06/06/2022 | -0,21% | -0,10 | 48,60 | 48,70 | 48,50 | 48,94 | 96K | 171 |
03/06/2022 | -0,04% | -0,02 | 48,70 | 49,34 | 48,47 | 49,35 | 180K | 151 |
02/06/2022 | 0,45% | 0,22 | 48,72 | 48,26 | 48,23 | 48,79 | 105K | 158 |
01/06/2022 | -0,84% | -0,41 | 48,50 | 48,52 | 48,23 | 48,78 | 157K | 169 |
31/05/2022 | 0,23% | 0,11 | 48,91 | 48,79 | 48,79 | 49,33 | 96K | 340 |
30/05/2022 | -0,08% | -0,04 | 48,80 | 48,83 | 48,69 | 49,33 | 100K | 148 |
27/05/2022 | 0,31% | 0,15 | 48,84 | 49,27 | 48,71 | 49,35 | 112K | 125 |
26/05/2022 | 0,43% | 0,21 | 48,69 | 48,48 | 48,48 | 49,40 | 146K | 100 |
25/05/2022 | 0,46% | 0,22 | 48,48 | 48,26 | 48,24 | 49,80 | 145K | 149 |
24/05/2022 | -0,70% | -0,34 | 48,26 | 48,60 | 48,18 | 48,85 | 56K | 82 |
23/05/2022 | 1,21% | 0,58 | 48,60 | 48,41 | 48,00 | 48,65 | 105K | 96 |
20/05/2022 | 1,12% | 0,53 | 48,02 | 47,49 | 47,39 | 48,50 | 79K | 108 |
19/05/2022 | 0,85% | 0,40 | 47,49 | 47,00 | 46,75 | 48,20 | 377K | 487 |
18/05/2022 | -0,28% | -0,13 | 47,09 | 47,00 | 47,00 | 47,83 | 28K | 76 |
17/05/2022 | 1,53% | 0,71 | 47,22 | 47,00 | 46,51 | 47,79 | 48K | 134 |
16/05/2022 | 0,96% | 0,44 | 46,51 | 46,28 | 46,07 | 46,70 | 97K | 274 |
13/05/2022 | 0,57% | 0,26 | 46,07 | 46,36 | 46,00 | 46,50 | 274K | 470 |
12/05/2022 | -2,26% | -1,06 | 45,81 | 46,71 | 45,65 | 47,46 | 191K | 789 |
11/05/2022 | -1,33% | -0,63 | 46,87 | 46,26 | 46,26 | 47,48 | 151K | 507 |
10/05/2022 | -0,52% | -0,25 | 47,50 | 48,00 | 47,00 | 48,00 | 95K | 159 |
09/05/2022 | -0,81% | -0,39 | 47,75 | 48,02 | 47,25 | 48,77 | 127K | 255 |
06/05/2022 | -0,74% | -0,36 | 48,14 | 48,25 | 48,00 | 48,90 | 102K | 148 |
05/05/2022 | 0,21% | 0,10 | 48,50 | 48,97 | 48,50 | 49,88 | 96K | 138 |
04/05/2022 | -0,41% | -0,20 | 48,40 | 48,96 | 48,23 | 48,96 | 138K | 537 |
03/05/2022 | -0,72% | -0,35 | 48,60 | 48,61 | 48,23 | 48,97 | 196K | 372 |
02/05/2022 | -2,30% | -1,15 | 48,95 | 49,91 | 48,10 | 49,91 | 67K | 135 |
29/04/2022 | -0,16% | -0,08 | 50,10 | 50,18 | 49,80 | 50,18 | 97K | 86 |
28/04/2022 | 3,46% | 1,68 | 50,18 | 49,01 | 48,50 | 50,91 | 42K | 58 |
27/04/2022 | -1,52% | -0,75 | 48,50 | 49,92 | 48,00 | 49,92 | 73K | 135 |
26/04/2022 | -1,30% | -0,65 | 49,25 | 50,50 | 49,25 | 50,50 | 52K | 95 |
25/04/2022 | -1,29% | -0,65 | 49,90 | 50,55 | 49,62 | 51,10 | 92K | 111 |
22/04/2022 | -2,09% | -1,08 | 50,55 | 51,63 | 50,00 | 51,63 | 115K | 180 |
20/04/2022 | 1,43% | 0,73 | 51,63 | 51,47 | 50,96 | 51,69 | 230K | 206 |
19/04/2022 | -0,20% | -0,10 | 50,90 | 51,00 | 50,25 | 51,85 | 183K | 184 |
18/04/2022 | 0,87% | 0,44 | 51,00 | 50,56 | 50,56 | 51,21 | 161K | 112 |
14/04/2022 | -0,18% | -0,09 | 50,56 | 50,64 | 50,05 | 51,50 | 202K | 171 |
13/04/2022 | 0,30% | 0,15 | 50,65 | 51,02 | 50,25 | 51,51 | 172K | 165 |
12/04/2022 | 0,30% | 0,15 | 50,50 | 50,47 | 50,35 | 52,99 | 173K | 116 |
11/04/2022 | 0,60% | 0,30 | 50,35 | 50,00 | 49,51 | 50,49 | 113K | 128 |
08/04/2022 | 2,14% | 1,05 | 50,05 | 49,00 | 49,00 | 50,48 | 135K | 229 |
07/04/2022 | 2,45% | 1,17 | 49,00 | 47,83 | 47,73 | 49,47 | 113K | 123 |
06/04/2022 | 0,69% | 0,33 | 47,83 | 47,50 | 47,49 | 48,08 | 43K | 85 |
05/04/2022 | 0,00% | 0,00 | 47,50 | 47,50 | 47,47 | 47,80 | 90K | 100 |
04/04/2022 | -1,76% | -0,85 | 47,50 | 48,35 | 47,27 | 48,50 | 168K | 266 |
01/04/2022 | -1,04% | -0,51 | 48,35 | 48,29 | 48,10 | 48,86 | 179K | 151 |
31/03/2022 | 0,76% | 0,37 | 48,86 | 48,49 | 47,81 | 48,90 | 109K | 162 |
30/03/2022 | 1,25% | 0,60 | 48,49 | 47,94 | 47,40 | 48,50 | 98K | 126 |
29/03/2022 | 2,00% | 0,94 | 47,89 | 46,95 | 46,56 | 47,90 | 127K | 210 |
28/03/2022 | 1,62% | 0,75 | 46,95 | 46,02 | 46,02 | 47,00 | 90K | 201 |
25/03/2022 | -0,65% | -0,30 | 46,20 | 46,50 | 46,02 | 46,50 | 119K | 140 |
24/03/2022 | 1,31% | 0,60 | 46,50 | 46,10 | 45,50 | 46,50 | 364K | 271 |
23/03/2022 | -0,65% | -0,30 | 45,90 | 46,31 | 45,81 | 46,31 | 212K | 112 |
22/03/2022 | 0,33% | 0,15 | 46,20 | 46,05 | 46,00 | 46,41 | 108K | 129 |
21/03/2022 | -2,48% | -1,17 | 46,05 | 47,00 | 45,90 | 47,00 | 246K | 494 |
18/03/2022 | 2,65% | 1,22 | 47,22 | 46,50 | 45,80 | 47,28 | 172K | 385 |
17/03/2022 | -0,69% | -0,32 | 46,00 | 46,32 | 45,22 | 46,32 | 111K | 103 |
16/03/2022 | 0,72% | 0,33 | 46,32 | 45,99 | 45,99 | 46,83 | 93K | 136 |
15/03/2022 | 0,37% | 0,17 | 45,99 | 45,82 | 45,40 | 46,70 | 161K | 182 |
14/03/2022 | -1,63% | -0,76 | 45,82 | 46,58 | 45,80 | 47,60 | 154K | 188 |
11/03/2022 | 0,39% | 0,18 | 46,58 | 46,99 | 46,12 | 46,99 | 174K | 188 |
10/03/2022 | -0,54% | -0,25 | 46,40 | 46,67 | 46,40 | 47,54 | 109K | 129 |
09/03/2022 | -0,53% | -0,25 | 46,65 | 46,90 | 46,34 | 47,68 | 130K | 112 |
08/03/2022 | 0,00% | 0,00 | 46,90 | 46,61 | 46,41 | 47,78 | 199K | 155 |
07/03/2022 | -0,99% | -0,47 | 46,90 | 46,88 | 46,26 | 48,00 | 185K | 221 |
04/03/2022 | 0,85% | 0,40 | 47,37 | 47,19 | 46,86 | 47,37 | 108K | 123 |
03/03/2022 | 0,23% | 0,11 | 46,97 | 46,86 | 46,85 | 47,44 | 60K | 121 |
02/03/2022 | -1,68% | -0,80 | 46,86 | 47,31 | 46,54 | 47,99 | 122K | 206 |
25/02/2022 | -0,40% | -0,19 | 47,66 | 47,60 | 47,60 | 48,21 | 136K | 377 |
24/02/2022 | -0,50% | -0,24 | 47,85 | 48,09 | 47,50 | 48,37 | 83K | 161 |
23/02/2022 | 0,54% | 0,26 | 48,09 | 47,85 | 47,60 | 48,42 | 146K | 200 |
22/02/2022 | 0,48% | 0,23 | 47,83 | 48,50 | 46,50 | 48,51 | 160K | 250 |
21/02/2022 | -2,66% | -1,30 | 47,60 | 48,90 | 46,25 | 49,17 | 487K | 721 |
18/02/2022 | 0,49% | 0,24 | 48,90 | 49,00 | 48,75 | 49,77 | 41K | 169 |
17/02/2022 | -0,18% | -0,09 | 48,66 | 48,80 | 48,51 | 49,82 | 158K | 443 |
16/02/2022 | -0,51% | -0,25 | 48,75 | 49,01 | 48,51 | 49,14 | 282K | 198 |
15/02/2022 | -0,22% | -0,11 | 49,00 | 49,11 | 47,50 | 50,00 | 182K | 219 |
14/02/2022 | 0,22% | 0,11 | 49,11 | 49,00 | 49,00 | 50,01 | 112K | 156 |
11/02/2022 | 0,00% | 0,00 | 49,00 | 49,00 | 48,81 | 49,30 | 145K | 152 |
10/02/2022 | -0,73% | -0,36 | 49,00 | 49,35 | 48,78 | 49,94 | 267K | 1.453 |
09/02/2022 | -0,62% | -0,31 | 49,36 | 49,97 | 49,09 | 50,00 | 153K | 262 |
08/02/2022 | 0,69% | 0,34 | 49,67 | 50,00 | 49,10 | 50,00 | 206K | 250 |
07/02/2022 | -1,00% | -0,50 | 49,33 | 50,10 | 49,25 | 50,33 | 144K | 126 |
04/02/2022 | -1,27% | -0,64 | 49,83 | 49,75 | 49,74 | 50,40 | 152K | 110 |
03/02/2022 | -0,65% | -0,33 | 50,47 | 50,79 | 50,02 | 50,79 | 126K | 110 |
02/02/2022 | -0,35% | -0,18 | 50,80 | 50,50 | 49,85 | 51,46 | 216K | 198 |
01/02/2022 | -0,86% | -0,44 | 50,98 | 51,08 | 50,59 | 51,50 | 158K | 184 |
31/01/2022 | 0,80% | 0,41 | 51,42 | 51,10 | 51,10 | 51,98 | 156K | 109 |
28/01/2022 | -0,18% | -0,09 | 51,01 | 51,57 | 51,00 | 51,57 | 61K | 72 |
27/01/2022 | 0,00% | 0,00 | 51,10 | 51,10 | 50,80 | 51,91 | 90K | 100 |
26/01/2022 | 0,67% | 0,34 | 51,10 | 51,91 | 50,61 | 51,91 | 124K | 123 |
25/01/2022 | 1,01% | 0,51 | 50,76 | 50,25 | 50,04 | 51,91 | 117K | 172 |
24/01/2022 | 0,18% | 0,09 | 50,25 | 50,16 | 49,84 | 50,98 | 142K | 389 |
21/01/2022 | -0,06% | -0,03 | 50,16 | 50,00 | 49,82 | 50,49 | 138K | 177 |
20/01/2022 | 0,40% | 0,20 | 50,19 | 50,00 | 49,85 | 50,46 | 158K | 240 |
19/01/2022 | 0,64% | 0,32 | 49,99 | 49,65 | 49,65 | 50,00 | 153K | 144 |
18/01/2022 | -0,34% | -0,17 | 49,67 | 49,80 | 49,52 | 49,80 | 142K | 194 |
17/01/2022 | -0,56% | -0,28 | 49,84 | 50,07 | 49,52 | 50,11 | 138K | 203 |
14/01/2022 | 0,04% | 0,02 | 50,12 | 50,09 | 50,00 | 50,94 | 118K | 192 |
13/01/2022 | 1,68% | 0,83 | 50,10 | 49,29 | 49,29 | 51,70 | 90K | 191 |
12/01/2022 | -2,74% | -1,39 | 49,27 | 50,50 | 49,00 | 50,62 | 215K | 223 |
11/01/2022 | -0,88% | -0,45 | 50,66 | 51,30 | 50,45 | 51,40 | 80K | 148 |
10/01/2022 | 1,79% | 0,90 | 51,11 | 50,21 | 50,16 | 51,17 | 91K | 389 |
07/01/2022 | -1,55% | -0,79 | 50,21 | 51,61 | 50,03 | 51,75 | 103K | 132 |
06/01/2022 | 1,39% | 0,70 | 51,00 | 50,15 | 50,01 | 51,81 | 30K | 77 |
05/01/2022 | -1,60% | -0,82 | 50,30 | 51,12 | 50,01 | 51,95 | 86K | 173 |
04/01/2022 | -0,97% | -0,50 | 51,12 | 51,93 | 50,54 | 52,00 | 125K | 278 |
03/01/2022 | -2,55% | -1,35 | 51,62 | 52,99 | 50,23 | 52,99 | 68K | 202 |
30/12/2021 | 0,23% | 0,12 | 52,97 | 53,34 | 52,11 | 53,34 | 20K | 81 |
29/12/2021 | 0,69% | 0,36 | 52,85 | 52,49 | 51,84 | 53,39 | 128K | 163 |
28/12/2021 | -0,81% | -0,43 | 52,49 | 53,02 | 52,25 | 53,02 | 61K | 138 |
27/12/2021 | -0,21% | -0,11 | 52,92 | 53,01 | 52,77 | 53,76 | 84K | 109 |
23/12/2021 | 0,53% | 0,28 | 53,03 | 53,23 | 52,75 | 53,80 | 61K | 100 |
22/12/2021 | 0,27% | 0,14 | 52,75 | 52,61 | 52,55 | 53,61 | 55K | 105 |
21/12/2021 | -1,29% | -0,69 | 52,61 | 53,29 | 52,52 | 53,30 | 93K | 249 |
20/12/2021 | - | - | 53,30 | 53,27 | 53,10 | 54,50 | 205K | 450 |
Date,Open,High,Low,Close,Volume
04-Jul-22,47.27,47.27,46.50,46.50,82448
01-Jul-22,46.00,47.30,46.00,47.28,167194
30-Jun-22,46.61,47.17,46.00,46.26,133519
29-Jun-22,46.75,47.33,46.02,46.02,133460
28-Jun-22,46.78,47.36,46.61,46.75,66295
27-Jun-22,47.00,47.00,46.30,46.78,64595
24-Jun-22,46.98,46.99,45.98,46.50,197898
23-Jun-22,47.45,47.47,46.01,46.45,114382
22-Jun-22,46.66,46.67,46.24,46.60,92316
21-Jun-22,46.70,46.98,46.54,46.67,93091
20-Jun-22,46.60,47.00,46.49,46.99,65347
17-Jun-22,46.88,46.88,46.30,46.59,107315
15-Jun-22,46.46,46.88,46.46,46.88,78948
14-Jun-22,46.23,47.41,46.01,46.47,102319
13-Jun-22,47.32,47.39,46.00,46.24,143796
10-Jun-22,48.72,48.72,47.20,47.32,220130
09-Jun-22,48.80,49.25,48.60,48.72,62403
08-Jun-22,48.96,49.90,48.71,48.75,115027
07-Jun-22,48.71,49.43,48.71,48.95,134132
06-Jun-22,48.70,48.94,48.50,48.60,96012
03-Jun-22,49.34,49.35,48.47,48.70,179785
02-Jun-22,48.26,48.79,48.23,48.72,104853
01-Jun-22,48.52,48.78,48.23,48.50,156625
31-May-22,48.79,49.33,48.79,48.91,96009
30-May-22,48.83,49.33,48.69,48.80,99789
27-May-22,49.27,49.35,48.71,48.84,112484
26-May-22,48.48,49.40,48.48,48.69,146247
25-May-22,48.26,49.80,48.24,48.48,144864
24-May-22,48.60,48.85,48.18,48.26,56188
23-May-22,48.41,48.65,48.00,48.60,104696
20-May-22,47.49,48.50,47.39,48.02,78698
19-May-22,47.00,48.20,46.75,47.49,377332
18-May-22,47.00,47.83,47.00,47.09,27957
17-May-22,47.00,47.79,46.51,47.22,48094
16-May-22,46.28,46.70,46.07,46.51,97199
13-May-22,46.36,46.50,46.00,46.07,274499
12-May-22,46.71,47.46,45.65,45.81,190943
11-May-22,46.26,47.48,46.26,46.87,150967
10-May-22,48.00,48.00,47.00,47.50,95164
09-May-22,48.02,48.77,47.25,47.75,127175
06-May-22,48.25,48.90,48.00,48.14,102113
05-May-22,48.97,49.88,48.50,48.50,95623
04-May-22,48.96,48.96,48.23,48.40,138460
03-May-22,48.61,48.97,48.23,48.60,195726
02-May-22,49.91,49.91,48.10,48.95,66866
29-Apr-22,50.18,50.18,49.80,50.10,96730
28-Apr-22,49.01,50.91,48.50,50.18,42339
27-Apr-22,49.92,49.92,48.00,48.50,73095
26-Apr-22,50.50,50.50,49.25,49.25,52465
25-Apr-22,50.55,51.10,49.62,49.90,91728
22-Apr-22,51.63,51.63,50.00,50.55,114529
20-Apr-22,51.47,51.69,50.96,51.63,229975
19-Apr-22,51.00,51.85,50.25,50.90,183316
18-Apr-22,50.56,51.21,50.56,51.00,160677
14-Apr-22,50.64,51.50,50.05,50.56,201997
13-Apr-22,51.02,51.51,50.25,50.65,172100
12-Apr-22,50.47,52.99,50.35,50.50,172940
11-Apr-22,50.00,50.49,49.51,50.35,112841
08-Apr-22,49.00,50.48,49.00,50.05,135011
07-Apr-22,47.83,49.47,47.73,49.00,113223
06-Apr-22,47.50,48.08,47.49,47.83,42678
05-Apr-22,47.50,47.80,47.47,47.50,89502
04-Apr-22,48.35,48.50,47.27,47.50,168057
01-Apr-22,48.29,48.86,48.10,48.35,179029
31-Mar-22,48.49,48.90,47.81,48.86,108634
30-Mar-22,47.94,48.50,47.40,48.49,97588
29-Mar-22,46.95,47.90,46.56,47.89,127202
28-Mar-22,46.02,47.00,46.02,46.95,89938
25-Mar-22,46.50,46.50,46.02,46.20,118568
24-Mar-22,46.10,46.50,45.50,46.50,363997
23-Mar-22,46.31,46.31,45.81,45.90,212409
22-Mar-22,46.05,46.41,46.00,46.20,108214
21-Mar-22,47.00,47.00,45.90,46.05,245763
18-Mar-22,46.50,47.28,45.80,47.22,172114
17-Mar-22,46.32,46.32,45.22,46.00,110927
16-Mar-22,45.99,46.83,45.99,46.32,93304
15-Mar-22,45.82,46.70,45.40,45.99,160741
14-Mar-22,46.58,47.60,45.80,45.82,153727
11-Mar-22,46.99,46.99,46.12,46.58,174459
10-Mar-22,46.67,47.54,46.40,46.40,109301
09-Mar-22,46.90,47.68,46.34,46.65,130066
08-Mar-22,46.61,47.78,46.41,46.90,199307
07-Mar-22,46.88,48.00,46.26,46.90,184727
04-Mar-22,47.19,47.37,46.86,47.37,108397
03-Mar-22,46.86,47.44,46.85,46.97,60182
02-Mar-22,47.31,47.99,46.54,46.86,122289
25-Feb-22,47.60,48.21,47.60,47.66,135888
24-Feb-22,48.09,48.37,47.50,47.85,82761
23-Feb-22,47.85,48.42,47.60,48.09,146282
22-Feb-22,48.50,48.51,46.50,47.83,159627
21-Feb-22,48.90,49.17,46.25,47.60,486552
18-Feb-22,49.00,49.77,48.75,48.90,41223
17-Feb-22,48.80,49.82,48.51,48.66,157962
16-Feb-22,49.01,49.14,48.51,48.75,281841
15-Feb-22,49.11,50.00,47.50,49.00,182450
14-Feb-22,49.00,50.01,49.00,49.11,112208
11-Feb-22,49.00,49.30,48.81,49.00,145238
10-Feb-22,49.35,49.94,48.78,49.00,266705
09-Feb-22,49.97,50.00,49.09,49.36,152587
08-Feb-22,50.00,50.00,49.10,49.67,205887
07-Feb-22,50.10,50.33,49.25,49.33,143772
04-Feb-22,49.75,50.40,49.74,49.83,152020
03-Feb-22,50.79,50.79,50.02,50.47,126275
02-Feb-22,50.50,51.46,49.85,50.80,215675
01-Feb-22,51.08,51.50,50.59,50.98,158363
31-Jan-22,51.10,51.98,51.10,51.42,155763
28-Jan-22,51.57,51.57,51.00,51.01,60634
27-Jan-22,51.10,51.91,50.80,51.10,89818
26-Jan-22,51.91,51.91,50.61,51.10,124424
25-Jan-22,50.25,51.91,50.04,50.76,116507
24-Jan-22,50.16,50.98,49.84,50.25,141549
21-Jan-22,50.00,50.49,49.82,50.16,138062
20-Jan-22,50.00,50.46,49.85,50.19,157710
19-Jan-22,49.65,50.00,49.65,49.99,153394
18-Jan-22,49.80,49.80,49.52,49.67,142181
17-Jan-22,50.07,50.11,49.52,49.84,137617
14-Jan-22,50.09,50.94,50.00,50.12,117838
13-Jan-22,49.29,51.70,49.29,50.10,90177
12-Jan-22,50.50,50.62,49.00,49.27,214656
11-Jan-22,51.30,51.40,50.45,50.66,79526
10-Jan-22,50.21,51.17,50.16,51.11,91075
07-Jan-22,51.61,51.75,50.03,50.21,103486
06-Jan-22,50.15,51.81,50.01,51.00,29924
05-Jan-22,51.12,51.95,50.01,50.30,86330
04-Jan-22,51.93,52.00,50.54,51.12,125249
03-Jan-22,52.99,52.99,50.23,51.62,67649
30-Dec-21,53.34,53.34,52.11,52.97,20133
29-Dec-21,52.49,53.39,51.84,52.85,128328
28-Dec-21,53.02,53.02,52.25,52.49,61305
27-Dec-21,53.01,53.76,52.77,52.92,83662
23-Dec-21,53.23,53.80,52.75,53.03,60829
22-Dec-21,52.61,53.61,52.55,52.75,55258
21-Dec-21,53.29,53.30,52.52,52.61,93206
20-Dec-21,53.27,54.50,53.10,53.30,204935
*exoneração de responsabilidade e termos de uso