Cotação atual, histórico e gráfico do papel: RVBI11
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 |
| 13/06/2025 | 1,49% | 0,94 | 64,00 | 63,10 | 63,06 | 64,31 | 828K | 2.459 |
| 12/06/2025 | -1,42% | -0,91 | 63,06 | 63,96 | 62,17 | 64,00 | 962K | 1.982 |
| 11/06/2025 | -0,82% | -0,53 | 63,97 | 64,85 | 63,97 | 64,85 | 708K | 943 |
| 10/06/2025 | -1,93% | -1,27 | 64,50 | 65,07 | 64,26 | 65,58 | 814K | 1.212 |
| 09/06/2025 | -0,32% | -0,21 | 65,77 | 66,50 | 65,48 | 66,50 | 1M | 1.354 |
| 06/06/2025 | -0,32% | -0,21 | 65,98 | 66,78 | 65,70 | 66,78 | 627K | 1.546 |
| 05/06/2025 | 0,24% | 0,16 | 66,19 | 66,29 | 65,94 | 66,69 | 810K | 1.799 |
|
|
| 04/06/2025 | -0,92% | -0,61 | 66,03 | 66,99 | 65,85 | 66,99 | 2M | 3.108 |
| 03/06/2025 | 0,85% | 0,56 | 66,64 | 66,66 | 65,75 | 66,76 | 726K | 986 |
| 02/06/2025 | -0,30% | -0,20 | 66,08 | 66,52 | 65,75 | 66,95 | 1M | 1.331 |
| 30/05/2025 | 2,02% | 1,31 | 66,28 | 65,19 | 65,19 | 66,29 | 779K | 980 |
| 29/05/2025 | -0,60% | -0,39 | 64,97 | 65,80 | 64,65 | 65,80 | 966K | 3.155 |
| 28/05/2025 | 0,05% | 0,03 | 65,36 | 66,40 | 65,35 | 66,40 | 1M | 2.025 |
| 27/05/2025 | 0,82% | 0,53 | 65,33 | 65,44 | 65,00 | 65,84 | 925K | 1.810 |
| 26/05/2025 | -0,35% | -0,23 | 64,80 | 65,49 | 64,62 | 65,49 | 922K | 2.396 |
| 23/05/2025 | -0,96% | -0,63 | 65,03 | 65,70 | 65,03 | 65,77 | 937K | 1.538 |
| 22/05/2025 | 0,29% | 0,19 | 65,66 | 65,96 | 65,50 | 65,97 | 813K | 1.786 |
| 21/05/2025 | -0,20% | -0,13 | 65,47 | 65,60 | 64,97 | 66,11 | 2M | 2.485 |
| 20/05/2025 | -0,30% | -0,20 | 65,60 | 65,80 | 65,29 | 66,20 | 925K | 2.812 |
| 19/05/2025 | -0,08% | -0,05 | 65,80 | 65,86 | 65,64 | 66,30 | 1M | 1.538 |
| 16/05/2025 | 0,00% | 0,00 | 65,85 | 65,85 | 65,52 | 66,23 | 922K | 3.271 |
| 15/05/2025 | 0,03% | 0,02 | 65,85 | 65,98 | 65,47 | 66,08 | 1M | 1.566 |
| 14/05/2025 | -0,12% | -0,08 | 65,83 | 66,34 | 65,02 | 66,34 | 6M | 1.398 |
| 13/05/2025 | -0,78% | -0,52 | 65,91 | 65,98 | 65,10 | 66,41 | 2M | 4.433 |
| 12/05/2025 | -1,37% | -0,92 | 66,43 | 66,75 | 65,50 | 66,75 | 1M | 4.357 |
| 09/05/2025 | -1,49% | -1,02 | 67,35 | 68,38 | 66,99 | 68,56 | 2M | 5.116 |
| 08/05/2025 | -0,18% | -0,12 | 68,37 | 68,49 | 68,37 | 68,56 | 370K | 629 |
| 07/05/2025 | 0,72% | 0,49 | 68,49 | 68,55 | 67,87 | 68,55 | 514K | 1.236 |
| 06/05/2025 | 2,26% | 1,50 | 68,00 | 67,50 | 66,76 | 68,00 | 581K | 2.135 |
| 05/05/2025 | -2,58% | -1,76 | 66,50 | 68,55 | 66,50 | 68,56 | 796K | 2.033 |
| 02/05/2025 | -0,44% | -0,30 | 68,26 | 68,56 | 68,00 | 68,56 | 826K | 2.111 |
| 30/04/2025 | 1,56% | 1,05 | 68,56 | 68,56 | 67,56 | 68,70 | 2M | 1.696 |
| 29/04/2025 | -0,10% | -0,07 | 67,51 | 66,12 | 66,12 | 68,56 | 1M | 2.561 |
| 28/04/2025 | 1,55% | 1,03 | 67,58 | 66,85 | 66,56 | 68,00 | 1M | 5.195 |
| 25/04/2025 | 2,70% | 1,75 | 66,55 | 64,80 | 64,40 | 66,65 | 2M | 2.645 |
| 24/04/2025 | 0,87% | 0,56 | 64,80 | 64,24 | 64,02 | 64,80 | 946K | 1.577 |
| 23/04/2025 | 0,88% | 0,56 | 64,24 | 64,00 | 63,77 | 64,24 | 571K | 2.802 |
| 22/04/2025 | -0,02% | -0,01 | 63,68 | 63,90 | 63,60 | 64,00 | 1M | 3.804 |
| 17/04/2025 | 0,33% | 0,21 | 63,69 | 63,02 | 63,02 | 63,75 | 553K | 2.820 |
| 16/04/2025 | 0,62% | 0,39 | 63,48 | 62,82 | 62,82 | 63,50 | 631K | 1.063 |
| 15/04/2025 | 0,86% | 0,54 | 63,09 | 63,15 | 62,63 | 63,73 | 629K | 1.259 |
| 14/04/2025 | -1,18% | -0,75 | 62,55 | 62,81 | 61,76 | 64,00 | 1M | 1.703 |
| 11/04/2025 | -0,06% | -0,04 | 63,30 | 63,34 | 62,88 | 63,77 | 616K | 2.350 |
| 10/04/2025 | 1,04% | 0,65 | 63,34 | 62,73 | 62,73 | 63,34 | 542K | 1.495 |
| 09/04/2025 | 0,61% | 0,38 | 62,69 | 61,97 | 61,42 | 63,00 | 441K | 808 |
| 08/04/2025 | -0,24% | -0,15 | 62,31 | 62,08 | 62,02 | 62,96 | 693K | 2.672 |
| 07/04/2025 | 0,26% | 0,16 | 62,46 | 62,30 | 61,77 | 62,76 | 665K | 1.434 |
| 04/04/2025 | -2,00% | -1,27 | 62,30 | 63,88 | 61,85 | 63,88 | 1M | 1.741 |
| 03/04/2025 | 0,90% | 0,57 | 63,57 | 63,50 | 62,83 | 63,66 | 547K | 845 |
| 02/04/2025 | -2,70% | -1,75 | 63,00 | 64,75 | 62,83 | 65,00 | 2M | 2.777 |
| 01/04/2025 | 0,56% | 0,36 | 64,75 | 64,70 | 63,53 | 64,96 | 601K | 1.433 |
| 31/03/2025 | 0,31% | 0,20 | 64,39 | 64,25 | 64,19 | 64,59 | 730K | 1.952 |
| 28/03/2025 | 0,82% | 0,52 | 64,19 | 63,99 | 63,60 | 64,20 | 968K | 4.271 |
| 27/03/2025 | 1,21% | 0,76 | 63,67 | 63,24 | 62,95 | 64,00 | 834K | 2.442 |
| 26/03/2025 | -0,38% | -0,24 | 62,91 | 62,95 | 62,91 | 63,69 | 795K | 1.114 |
| 25/03/2025 | -0,25% | -0,16 | 63,15 | 63,40 | 62,82 | 63,75 | 723K | 1.611 |
| 24/03/2025 | -1,25% | -0,80 | 63,31 | 64,39 | 63,31 | 65,00 | 798K | 1.400 |
| 21/03/2025 | 1,17% | 0,74 | 64,11 | 63,13 | 63,12 | 64,95 | 2M | 2.317 |
| 20/03/2025 | 0,49% | 0,31 | 63,37 | 63,70 | 62,16 | 63,70 | 1M | 2.058 |
| 19/03/2025 | -0,38% | -0,24 | 63,06 | 63,74 | 62,72 | 63,75 | 761K | 1.889 |
| 18/03/2025 | 1,33% | 0,83 | 63,30 | 62,79 | 62,79 | 63,50 | 979K | 1.206 |
| 17/03/2025 | 0,99% | 0,61 | 62,47 | 62,73 | 62,40 | 63,00 | 725K | 1.456 |
| 14/03/2025 | 0,10% | 0,06 | 61,86 | 61,60 | 61,58 | 63,00 | 1M | 2.887 |
| 13/03/2025 | -0,45% | -0,28 | 61,80 | 61,46 | 61,16 | 61,94 | 658K | 1.730 |
| 12/03/2025 | 0,78% | 0,48 | 62,08 | 61,90 | 61,64 | 62,36 | 741K | 1.216 |
| 11/03/2025 | 0,18% | 0,11 | 61,60 | 61,50 | 61,27 | 61,96 | 745K | 1.478 |
| 10/03/2025 | -0,61% | -0,38 | 61,49 | 61,87 | 60,59 | 61,87 | 1M | 5.133 |
| 07/03/2025 | 1,09% | 0,67 | 61,87 | 61,20 | 61,07 | 61,87 | 732K | 1.249 |
| 06/03/2025 | 1,66% | 1,00 | 61,20 | 60,70 | 60,41 | 61,20 | 1M | 2.454 |
| 05/03/2025 | 0,00% | 0,00 | 60,20 | 60,21 | 60,08 | 60,75 | 450K | 884 |
| 28/02/2025 | -0,66% | -0,40 | 60,20 | 60,63 | 59,81 | 60,75 | 1M | 1.457 |
| 27/02/2025 | 1,75% | 1,04 | 60,60 | 59,55 | 59,55 | 61,23 | 864K | 2.108 |
| 26/02/2025 | 0,44% | 0,26 | 59,56 | 59,18 | 59,17 | 59,97 | 843K | 1.263 |
| 25/02/2025 | 0,25% | 0,15 | 59,30 | 59,24 | 58,30 | 60,00 | 1M | 2.328 |
| 24/02/2025 | 1,18% | 0,69 | 59,15 | 58,49 | 58,46 | 59,26 | 843K | 1.672 |
| 21/02/2025 | 0,65% | 0,38 | 58,46 | 58,08 | 57,70 | 58,59 | 1M | 3.000 |
| 20/02/2025 | 1,01% | 0,58 | 58,08 | 57,65 | 57,60 | 58,14 | 1M | 2.477 |
| 19/02/2025 | -0,73% | -0,42 | 57,50 | 57,92 | 57,50 | 58,14 | 2M | 4.047 |
| 18/02/2025 | 0,03% | 0,02 | 57,92 | 58,00 | 57,21 | 58,37 | 3M | 4.606 |
| 17/02/2025 | -0,58% | -0,34 | 57,90 | 58,63 | 57,79 | 59,45 | 2M | 4.304 |
| 14/02/2025 | 0,94% | 0,54 | 58,24 | 58,28 | 57,84 | 58,65 | 980K | 1.861 |
| 13/02/2025 | 0,44% | 0,25 | 57,70 | 57,45 | 57,26 | 58,15 | 602K | 971 |
| 12/02/2025 | -0,09% | -0,05 | 57,45 | 57,50 | 57,03 | 57,79 | 905K | 1.015 |
| 11/02/2025 | -0,90% | -0,52 | 57,50 | 57,07 | 56,79 | 58,00 | 826K | 1.443 |
| 10/02/2025 | -0,82% | -0,48 | 58,02 | 59,09 | 58,02 | 59,19 | 1M | 4.542 |
| 07/02/2025 | -2,94% | -1,77 | 58,50 | 60,50 | 58,50 | 60,50 | 2M | 3.687 |
| 06/02/2025 | 1,79% | 1,06 | 60,27 | 59,28 | 59,28 | 60,80 | 864K | 1.325 |
| 05/02/2025 | 0,44% | 0,26 | 59,21 | 59,20 | 59,11 | 60,65 | 478K | 1.428 |
| 04/02/2025 | -1,50% | -0,90 | 58,95 | 59,48 | 58,90 | 59,85 | 887K | 5.227 |
| 03/02/2025 | -0,05% | -0,03 | 59,85 | 59,88 | 59,50 | 61,00 | 1M | 2.702 |
| 31/01/2025 | 1,89% | 1,11 | 59,88 | 58,78 | 58,78 | 60,25 | 900K | 1.481 |
| 30/01/2025 | 0,69% | 0,40 | 58,77 | 58,74 | 58,10 | 59,70 | 902K | 2.868 |
| 29/01/2025 | 0,00% | 0,00 | 58,37 | 58,96 | 58,37 | 59,52 | 701K | 1.735 |
| 28/01/2025 | -0,53% | -0,31 | 58,37 | 58,80 | 58,20 | 59,75 | 868K | 3.022 |
| 27/01/2025 | -1,20% | -0,71 | 58,68 | 59,39 | 58,63 | 59,75 | 823K | 2.416 |
| 24/01/2025 | 0,49% | 0,29 | 59,39 | 59,11 | 59,11 | 59,69 | 494K | 1.169 |
| 23/01/2025 | -0,66% | -0,39 | 59,10 | 59,49 | 59,10 | 59,94 | 460K | 1.146 |
| 22/01/2025 | -0,10% | -0,06 | 59,49 | 59,55 | 59,40 | 60,02 | 789K | 1.374 |
| 21/01/2025 | -1,16% | -0,70 | 59,55 | 60,25 | 59,05 | 60,55 | 1M | 3.460 |
| 20/01/2025 | 0,28% | 0,17 | 60,25 | 60,01 | 59,68 | 60,53 | 1M | 2.800 |
| 17/01/2025 | -1,70% | -1,04 | 60,08 | 61,12 | 59,60 | 61,60 | 1M | 1.989 |
| 16/01/2025 | -1,40% | -0,87 | 61,12 | 62,44 | 61,02 | 62,45 | 771K | 1.293 |
| 15/01/2025 | -0,50% | -0,31 | 61,99 | 62,49 | 60,86 | 62,49 | 2M | 3.648 |
| 14/01/2025 | 0,52% | 0,32 | 62,30 | 62,57 | 61,95 | 62,99 | 570K | 1.103 |
| 13/01/2025 | 3,04% | 1,83 | 61,98 | 60,15 | 60,05 | 62,00 | 956K | 1.429 |
| 10/01/2025 | -2,12% | -1,30 | 60,15 | 60,59 | 59,05 | 60,70 | 1M | 4.813 |
| 09/01/2025 | 0,41% | 0,25 | 61,45 | 61,62 | 60,08 | 61,66 | 1M | 1.917 |
| 08/01/2025 | -4,35% | -2,78 | 61,20 | 64,17 | 60,60 | 64,53 | 2M | 2.383 |
| 07/01/2025 | 1,56% | 0,98 | 63,98 | 64,23 | 63,00 | 64,60 | 767K | 3.068 |
| 06/01/2025 | 0,02% | 0,01 | 63,00 | 63,14 | 62,08 | 63,14 | 1M | 2.885 |
| 03/01/2025 | -2,46% | -1,59 | 62,99 | 64,58 | 61,57 | 64,98 | 2M | 2.370 |
| 02/01/2025 | 0,28% | 0,18 | 64,58 | 64,73 | 63,00 | 65,28 | 976K | 1.317 |
| 30/12/2024 | 0,67% | 0,43 | 64,40 | 64,73 | 63,66 | 65,79 | 684K | 1.131 |
| 27/12/2024 | -0,36% | -0,23 | 63,97 | 64,65 | 63,49 | 65,89 | 916K | 1.566 |
| 26/12/2024 | 5,56% | 3,38 | 64,20 | 61,33 | 60,85 | 64,72 | 2M | 2.311 |
| 23/12/2024 | 4,23% | 2,47 | 60,82 | 58,35 | 58,30 | 61,21 | 1M | 2.272 |
| 20/12/2024 | 2,64% | 1,50 | 58,35 | 56,85 | 56,80 | 58,42 | 2M | 2.649 |
| 19/12/2024 | -1,06% | -0,61 | 56,85 | 57,46 | 56,85 | 57,90 | 947K | 2.850 |
| 18/12/2024 | -1,05% | -0,61 | 57,46 | 58,83 | 57,20 | 59,04 | 1M | 4.463 |
| 17/12/2024 | -0,60% | -0,35 | 58,07 | 58,42 | 57,80 | 59,90 | 1M | 2.604 |
| 16/12/2024 | -4,98% | -3,06 | 58,42 | 61,99 | 58,42 | 61,99 | 2M | 2.862 |
| 13/12/2024 | 2,64% | 1,58 | 61,48 | 59,90 | 58,26 | 63,02 | 2M | 4.860 |
| 12/12/2024 | -0,17% | -0,10 | 59,90 | 59,99 | 58,76 | 60,34 | 2M | 2.524 |
| 11/12/2024 | -0,08% | -0,05 | 60,00 | 60,89 | 59,96 | 62,00 | 1M | 2.379 |
| 10/12/2024 | -0,91% | -0,55 | 60,05 | 60,20 | 59,29 | 61,24 | 3M | 9.273 |
| 09/12/2024 | 1,00% | 0,60 | 60,60 | 60,36 | 60,00 | 61,35 | 2M | 4.157 |
| 06/12/2024 | -0,84% | -0,51 | 60,00 | 61,12 | 59,22 | 62,46 | 3M | 4.579 |
| 05/12/2024 | -2,67% | -1,66 | 60,51 | 62,18 | 60,51 | 62,51 | 2M | 4.198 |
| 04/12/2024 | -3,18% | -2,04 | 62,17 | 64,28 | 61,52 | 64,95 | 2M | 3.605 |
| 03/12/2024 | -1,46% | -0,95 | 64,21 | 65,82 | 63,83 | 66,45 | 2M | 6.745 |
| 02/12/2024 | -0,37% | -0,24 | 65,16 | 65,60 | 64,52 | 66,27 | 2M | 4.450 |
| 29/11/2024 | -0,83% | -0,55 | 65,40 | 66,38 | 65,00 | 66,76 | 2M | 3.129 |
| 28/11/2024 | -1,80% | -1,21 | 65,95 | 67,16 | 65,95 | 67,88 | 1M | 1.952 |
| 27/11/2024 | - | - | 67,16 | 67,96 | 67,00 | 67,96 | 1M | 1.653 |
Date,Open,High,Low,Close,Volume
13-Jun-25,63.10,64.31,63.06,64.00,827621
12-Jun-25,63.96,64.00,62.17,63.06,962280
11-Jun-25,64.85,64.85,63.97,63.97,707840
10-Jun-25,65.07,65.58,64.26,64.50,813618
09-Jun-25,66.50,66.50,65.48,65.77,1088454
06-Jun-25,66.78,66.78,65.70,65.98,626551
05-Jun-25,66.29,66.69,65.94,66.19,809971
04-Jun-25,66.99,66.99,65.85,66.03,1507083
03-Jun-25,66.66,66.76,65.75,66.64,725544
02-Jun-25,66.52,66.95,65.75,66.08,1010750
30-May-25,65.19,66.29,65.19,66.28,779039
29-May-25,65.80,65.80,64.65,64.97,965644
28-May-25,66.40,66.40,65.35,65.36,1036090
27-May-25,65.44,65.84,65.00,65.33,924582
26-May-25,65.49,65.49,64.62,64.80,922481
23-May-25,65.70,65.77,65.03,65.03,936777
22-May-25,65.96,65.97,65.50,65.66,812704
21-May-25,65.60,66.11,64.97,65.47,1658874
20-May-25,65.80,66.20,65.29,65.60,925205
19-May-25,65.86,66.30,65.64,65.80,1013561
16-May-25,65.85,66.23,65.52,65.85,921932
15-May-25,65.98,66.08,65.47,65.85,1201840
14-May-25,66.34,66.34,65.02,65.83,6307840
13-May-25,65.98,66.41,65.10,65.91,1894763
12-May-25,66.75,66.75,65.50,66.43,1216855
09-May-25,68.38,68.56,66.99,67.35,1969285
08-May-25,68.49,68.56,68.37,68.37,370322
07-May-25,68.55,68.55,67.87,68.49,514442
06-May-25,67.50,68.00,66.76,68.00,581382
05-May-25,68.55,68.56,66.50,66.50,796347
02-May-25,68.56,68.56,68.00,68.26,825946
30-Apr-25,68.56,68.70,67.56,68.56,1713605
29-Apr-25,66.12,68.56,66.12,67.51,1154173
28-Apr-25,66.85,68.00,66.56,67.58,1261723
25-Apr-25,64.80,66.65,64.40,66.55,1616403
24-Apr-25,64.24,64.80,64.02,64.80,946025
23-Apr-25,64.00,64.24,63.77,64.24,570527
22-Apr-25,63.90,64.00,63.60,63.68,1092121
17-Apr-25,63.02,63.75,63.02,63.69,553323
16-Apr-25,62.82,63.50,62.82,63.48,630678
15-Apr-25,63.15,63.73,62.63,63.09,628568
14-Apr-25,62.81,64.00,61.76,62.55,1348743
11-Apr-25,63.34,63.77,62.88,63.30,615869
10-Apr-25,62.73,63.34,62.73,63.34,542082
09-Apr-25,61.97,63.00,61.42,62.69,441142
08-Apr-25,62.08,62.96,62.02,62.31,693449
07-Apr-25,62.30,62.76,61.77,62.46,664999
04-Apr-25,63.88,63.88,61.85,62.30,1027213
03-Apr-25,63.50,63.66,62.83,63.57,546971
02-Apr-25,64.75,65.00,62.83,63.00,1852424
01-Apr-25,64.70,64.96,63.53,64.75,601313
31-Mar-25,64.25,64.59,64.19,64.39,729582
28-Mar-25,63.99,64.20,63.60,64.19,968065
27-Mar-25,63.24,64.00,62.95,63.67,834343
26-Mar-25,62.95,63.69,62.91,62.91,795003
25-Mar-25,63.40,63.75,62.82,63.15,722746
24-Mar-25,64.39,65.00,63.31,63.31,797739
21-Mar-25,63.13,64.95,63.12,64.11,1578139
20-Mar-25,63.70,63.70,62.16,63.37,1033866
19-Mar-25,63.74,63.75,62.72,63.06,761212
18-Mar-25,62.79,63.50,62.79,63.30,979304
17-Mar-25,62.73,63.00,62.40,62.47,725312
14-Mar-25,61.60,63.00,61.58,61.86,1097981
13-Mar-25,61.46,61.94,61.16,61.80,657879
12-Mar-25,61.90,62.36,61.64,62.08,740876
11-Mar-25,61.50,61.96,61.27,61.60,745058
10-Mar-25,61.87,61.87,60.59,61.49,1378368
07-Mar-25,61.20,61.87,61.07,61.87,731896
06-Mar-25,60.70,61.20,60.41,61.20,1060659
05-Mar-25,60.21,60.75,60.08,60.20,450261
28-Feb-25,60.63,60.75,59.81,60.20,1111221
27-Feb-25,59.55,61.23,59.55,60.60,863721
26-Feb-25,59.18,59.97,59.17,59.56,843359
25-Feb-25,59.24,60.00,58.30,59.30,1151762
24-Feb-25,58.49,59.26,58.46,59.15,842929
21-Feb-25,58.08,58.59,57.70,58.46,1261532
20-Feb-25,57.65,58.14,57.60,58.08,1021282
19-Feb-25,57.92,58.14,57.50,57.50,1768999
18-Feb-25,58.00,58.37,57.21,57.92,2872102
17-Feb-25,58.63,59.45,57.79,57.90,1910362
14-Feb-25,58.28,58.65,57.84,58.24,980169
13-Feb-25,57.45,58.15,57.26,57.70,602349
12-Feb-25,57.50,57.79,57.03,57.45,905030
11-Feb-25,57.07,58.00,56.79,57.50,825696
10-Feb-25,59.09,59.19,58.02,58.02,1494800
07-Feb-25,60.50,60.50,58.50,58.50,2236313
06-Feb-25,59.28,60.80,59.28,60.27,864396
05-Feb-25,59.20,60.65,59.11,59.21,477645
04-Feb-25,59.48,59.85,58.90,58.95,887367
03-Feb-25,59.88,61.00,59.50,59.85,1073305
31-Jan-25,58.78,60.25,58.78,59.88,900093
30-Jan-25,58.74,59.70,58.10,58.77,902353
29-Jan-25,58.96,59.52,58.37,58.37,700908
28-Jan-25,58.80,59.75,58.20,58.37,868393
27-Jan-25,59.39,59.75,58.63,58.68,823284
24-Jan-25,59.11,59.69,59.11,59.39,493756
23-Jan-25,59.49,59.94,59.10,59.10,459749
22-Jan-25,59.55,60.02,59.40,59.49,788772
21-Jan-25,60.25,60.55,59.05,59.55,1086850
20-Jan-25,60.01,60.53,59.68,60.25,1081584
17-Jan-25,61.12,61.60,59.60,60.08,1423460
16-Jan-25,62.44,62.45,61.02,61.12,770672
15-Jan-25,62.49,62.49,60.86,61.99,1802449
14-Jan-25,62.57,62.99,61.95,62.30,569947
13-Jan-25,60.15,62.00,60.05,61.98,955985
10-Jan-25,60.59,60.70,59.05,60.15,1117170
09-Jan-25,61.62,61.66,60.08,61.45,1049005
08-Jan-25,64.17,64.53,60.60,61.20,2413407
07-Jan-25,64.23,64.60,63.00,63.98,766967
06-Jan-25,63.14,63.14,62.08,63.00,1267362
03-Jan-25,64.58,64.98,61.57,62.99,1700983
02-Jan-25,64.73,65.28,63.00,64.58,976029
30-Dec-24,64.73,65.79,63.66,64.40,683796
27-Dec-24,64.65,65.89,63.49,63.97,916042
26-Dec-24,61.33,64.72,60.85,64.20,1667703
23-Dec-24,58.35,61.21,58.30,60.82,1439286
20-Dec-24,56.85,58.42,56.80,58.35,1519437
19-Dec-24,57.46,57.90,56.85,56.85,947028
18-Dec-24,58.83,59.04,57.20,57.46,1411767
17-Dec-24,58.42,59.90,57.80,58.07,1233491
16-Dec-24,61.99,61.99,58.42,58.42,1914788
13-Dec-24,59.90,63.02,58.26,61.48,2481895
12-Dec-24,59.99,60.34,58.76,59.90,1563524
11-Dec-24,60.89,62.00,59.96,60.00,1415147
10-Dec-24,60.20,61.24,59.29,60.05,3455567
09-Dec-24,60.36,61.35,60.00,60.60,2353733
06-Dec-24,61.12,62.46,59.22,60.00,3410490
05-Dec-24,62.18,62.51,60.51,60.51,1846126
04-Dec-24,64.28,64.95,61.52,62.17,2353006
03-Dec-24,65.82,66.45,63.83,64.21,2491279
02-Dec-24,65.60,66.27,64.52,65.16,1921240
29-Nov-24,66.38,66.76,65.00,65.40,1717856
28-Nov-24,67.16,67.88,65.95,65.95,1404195
27-Nov-24,67.96,67.96,67.00,67.16,1177406
*exoneração de responsabilidade e termos de uso