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 |
20/05/2022 | 0,66% | 0,49 | 74,89 | 74,03 | 74,03 | 74,93 | 165K | 557 |
19/05/2022 | -0,43% | -0,32 | 74,40 | 74,70 | 74,09 | 75,10 | 222K | 358 |
18/05/2022 | -0,13% | -0,10 | 74,72 | 75,30 | 74,70 | 75,61 | 247K | 1.994 |
17/05/2022 | -1,28% | -0,97 | 74,82 | 74,88 | 74,70 | 76,00 | 405K | 1.716 |
16/05/2022 | 1,05% | 0,79 | 75,79 | 75,00 | 74,57 | 75,80 | 322K | 1.406 |
13/05/2022 | 0,44% | 0,33 | 75,00 | 74,67 | 74,56 | 75,90 | 197K | 451 |
12/05/2022 | 0,11% | 0,08 | 74,67 | 74,97 | 74,01 | 74,97 | 128K | 172 |
11/05/2022 | -1,30% | -0,98 | 74,59 | 75,80 | 74,49 | 76,00 | 208K | 242 |
10/05/2022 | -2,00% | -1,54 | 75,57 | 76,69 | 75,41 | 76,69 | 230K | 259 |
09/05/2022 | -0,18% | -0,14 | 77,11 | 77,80 | 77,10 | 77,99 | 297K | 1.069 |
06/05/2022 | -0,32% | -0,25 | 77,25 | 78,00 | 77,10 | 78,94 | 151K | 150 |
|
05/05/2022 | 0,06% | 0,05 | 77,50 | 77,27 | 77,00 | 77,98 | 167K | 176 |
04/05/2022 | -1,35% | -1,06 | 77,45 | 78,87 | 77,31 | 78,97 | 184K | 323 |
03/05/2022 | -2,34% | -1,88 | 78,51 | 80,39 | 78,50 | 80,39 | 343K | 402 |
02/05/2022 | 1,30% | 1,03 | 80,39 | 79,37 | 79,21 | 80,82 | 436K | 821 |
29/04/2022 | -0,05% | -0,04 | 79,36 | 79,39 | 78,92 | 79,40 | 195K | 176 |
28/04/2022 | -0,10% | -0,08 | 79,40 | 79,47 | 79,00 | 79,47 | 125K | 149 |
27/04/2022 | 0,72% | 0,57 | 79,48 | 79,19 | 79,00 | 79,78 | 219K | 287 |
26/04/2022 | -0,43% | -0,34 | 78,91 | 78,80 | 78,58 | 79,50 | 291K | 381 |
25/04/2022 | 0,87% | 0,68 | 79,25 | 79,19 | 78,70 | 79,78 | 225K | 501 |
22/04/2022 | -1,42% | -1,13 | 78,57 | 79,70 | 78,57 | 79,85 | 326K | 1.385 |
20/04/2022 | -0,14% | -0,11 | 79,70 | 80,33 | 78,54 | 81,61 | 404K | 3.316 |
19/04/2022 | -0,08% | -0,06 | 79,81 | 79,00 | 78,54 | 81,18 | 492K | 2.235 |
18/04/2022 | -0,10% | -0,08 | 79,87 | 79,95 | 78,38 | 79,95 | 391K | 1.513 |
14/04/2022 | -1,64% | -1,33 | 79,95 | 81,83 | 78,55 | 81,99 | 266K | 298 |
13/04/2022 | 0,35% | 0,28 | 81,28 | 81,91 | 80,82 | 81,91 | 176K | 179 |
12/04/2022 | -0,43% | -0,35 | 81,00 | 81,60 | 80,61 | 82,24 | 129K | 150 |
11/04/2022 | -3,09% | -2,59 | 81,35 | 82,99 | 81,00 | 83,09 | 397K | 980 |
08/04/2022 | 5,16% | 4,12 | 83,94 | 79,82 | 79,05 | 85,49 | 570K | 1.050 |
07/04/2022 | 1,14% | 0,90 | 79,82 | 78,25 | 78,20 | 82,75 | 446K | 1.156 |
06/04/2022 | 0,79% | 0,62 | 78,92 | 78,32 | 78,24 | 79,83 | 153K | 251 |
05/04/2022 | 0,38% | 0,30 | 78,30 | 78,49 | 77,80 | 78,99 | 122K | 293 |
04/04/2022 | 0,62% | 0,48 | 78,00 | 77,24 | 77,06 | 78,31 | 343K | 275 |
01/04/2022 | 0,17% | 0,13 | 77,52 | 77,79 | 77,00 | 78,99 | 356K | 304 |
31/03/2022 | 1,02% | 0,78 | 77,39 | 76,61 | 76,55 | 77,76 | 229K | 227 |
30/03/2022 | -0,51% | -0,39 | 76,61 | 77,26 | 76,00 | 77,40 | 259K | 290 |
29/03/2022 | 0,39% | 0,30 | 77,00 | 76,70 | 76,63 | 78,00 | 335K | 429 |
28/03/2022 | 0,92% | 0,70 | 76,70 | 75,90 | 75,89 | 76,87 | 195K | 261 |
25/03/2022 | 0,03% | 0,02 | 76,00 | 77,31 | 76,00 | 77,31 | 259K | 250 |
24/03/2022 | -1,96% | -1,52 | 75,98 | 77,50 | 75,65 | 77,50 | 364K | 645 |
23/03/2022 | 1,32% | 1,01 | 77,50 | 76,48 | 75,39 | 77,92 | 247K | 473 |
22/03/2022 | 0,25% | 0,19 | 76,49 | 76,50 | 75,40 | 76,50 | 253K | 1.100 |
21/03/2022 | -0,56% | -0,43 | 76,30 | 76,73 | 75,88 | 76,73 | 236K | 775 |
18/03/2022 | -0,03% | -0,02 | 76,73 | 77,00 | 76,13 | 77,49 | 251K | 585 |
17/03/2022 | 0,07% | 0,05 | 76,75 | 76,70 | 76,01 | 76,99 | 236K | 396 |
16/03/2022 | -0,99% | -0,77 | 76,70 | 77,47 | 76,55 | 77,47 | 358K | 1.327 |
15/03/2022 | 1,27% | 0,97 | 77,47 | 76,94 | 76,25 | 77,50 | 573K | 1.455 |
14/03/2022 | -1,44% | -1,12 | 76,50 | 78,00 | 76,36 | 78,58 | 153K | 248 |
11/03/2022 | -0,94% | -0,74 | 77,62 | 78,91 | 77,50 | 78,92 | 194K | 341 |
10/03/2022 | -1,02% | -0,81 | 78,36 | 77,43 | 77,43 | 78,98 | 166K | 404 |
09/03/2022 | -0,73% | -0,58 | 79,17 | 79,93 | 77,78 | 79,93 | 357K | 277 |
08/03/2022 | 0,33% | 0,26 | 79,75 | 79,58 | 78,55 | 79,75 | 130K | 185 |
07/03/2022 | -0,46% | -0,37 | 79,49 | 79,84 | 79,04 | 79,85 | 150K | 143 |
04/03/2022 | 1,69% | 1,33 | 79,86 | 79,65 | 78,57 | 79,91 | 120K | 180 |
03/03/2022 | -1,47% | -1,17 | 78,53 | 79,70 | 78,19 | 80,00 | 329K | 561 |
02/03/2022 | 0,48% | 0,38 | 79,70 | 79,31 | 78,50 | 79,70 | 218K | 177 |
25/02/2022 | 1,10% | 0,86 | 79,32 | 78,74 | 78,55 | 79,47 | 187K | 290 |
24/02/2022 | -0,91% | -0,72 | 78,46 | 78,64 | 77,71 | 79,09 | 238K | 300 |
23/02/2022 | -0,53% | -0,42 | 79,18 | 80,00 | 78,50 | 80,08 | 391K | 453 |
22/02/2022 | -0,19% | -0,15 | 79,60 | 79,17 | 79,17 | 80,62 | 190K | 378 |
21/02/2022 | -2,74% | -2,25 | 79,75 | 82,00 | 79,06 | 82,00 | 378K | 1.161 |
18/02/2022 | 1,31% | 1,06 | 82,00 | 80,93 | 80,02 | 82,00 | 245K | 397 |
17/02/2022 | 0,05% | 0,04 | 80,94 | 81,87 | 78,86 | 81,87 | 210K | 815 |
16/02/2022 | 3,24% | 2,54 | 80,90 | 78,36 | 77,60 | 81,99 | 577K | 976 |
15/02/2022 | 2,43% | 1,86 | 78,36 | 77,80 | 76,50 | 78,37 | 339K | 1.736 |
14/02/2022 | -2,80% | -2,20 | 76,50 | 78,71 | 76,11 | 79,40 | 688K | 1.993 |
11/02/2022 | -0,83% | -0,66 | 78,70 | 79,53 | 78,70 | 79,71 | 229K | 593 |
10/02/2022 | -0,53% | -0,42 | 79,36 | 79,78 | 78,36 | 80,00 | 216K | 321 |
09/02/2022 | -1,57% | -1,27 | 79,78 | 81,06 | 79,28 | 81,06 | 220K | 333 |
08/02/2022 | -0,64% | -0,52 | 81,05 | 82,94 | 79,89 | 82,94 | 456K | 881 |
07/02/2022 | -1,72% | -1,43 | 81,57 | 82,92 | 80,51 | 83,38 | 480K | 631 |
04/02/2022 | 2,60% | 2,10 | 83,00 | 81,94 | 80,34 | 83,00 | 300K | 243 |
03/02/2022 | -0,60% | -0,49 | 80,90 | 81,15 | 80,31 | 81,20 | 164K | 223 |
02/02/2022 | 2,52% | 2,00 | 81,39 | 79,68 | 79,16 | 81,90 | 255K | 1.386 |
01/02/2022 | 0,49% | 0,39 | 79,39 | 79,01 | 78,18 | 79,99 | 260K | 1.362 |
31/01/2022 | -0,60% | -0,48 | 79,00 | 79,53 | 78,26 | 79,53 | 158K | 217 |
28/01/2022 | -0,24% | -0,19 | 79,48 | 79,50 | 78,80 | 79,66 | 223K | 315 |
27/01/2022 | -2,31% | -1,88 | 79,67 | 81,53 | 78,26 | 81,53 | 674K | 719 |
26/01/2022 | -0,62% | -0,51 | 81,55 | 81,71 | 79,99 | 81,71 | 516K | 520 |
25/01/2022 | -0,94% | -0,78 | 82,06 | 82,82 | 81,62 | 82,83 | 280K | 427 |
24/01/2022 | 0,63% | 0,52 | 82,84 | 82,32 | 81,40 | 82,96 | 413K | 492 |
21/01/2022 | -0,07% | -0,06 | 82,32 | 82,60 | 82,02 | 82,60 | 234K | 249 |
20/01/2022 | 0,22% | 0,18 | 82,38 | 82,96 | 81,61 | 82,96 | 210K | 428 |
19/01/2022 | 0,13% | 0,11 | 82,20 | 83,51 | 81,53 | 83,51 | 407K | 1.303 |
18/01/2022 | -0,79% | -0,65 | 82,09 | 82,73 | 81,96 | 84,99 | 431K | 1.368 |
17/01/2022 | 1,46% | 1,19 | 82,74 | 81,55 | 80,21 | 82,74 | 316K | 1.264 |
14/01/2022 | 0,36% | 0,29 | 81,55 | 81,42 | 80,24 | 82,89 | 295K | 1.021 |
13/01/2022 | -1,66% | -1,37 | 81,26 | 82,65 | 81,03 | 83,14 | 277K | 367 |
12/01/2022 | 0,01% | 0,01 | 82,63 | 82,62 | 82,21 | 83,99 | 418K | 501 |
11/01/2022 | -0,91% | -0,76 | 82,62 | 83,38 | 82,05 | 83,38 | 139K | 154 |
10/01/2022 | 1,18% | 0,97 | 83,38 | 82,45 | 82,22 | 83,50 | 209K | 138 |
07/01/2022 | 0,44% | 0,36 | 82,41 | 82,10 | 82,02 | 82,95 | 130K | 280 |
06/01/2022 | -0,93% | -0,77 | 82,05 | 82,94 | 82,02 | 83,46 | 304K | 523 |
05/01/2022 | -0,97% | -0,81 | 82,82 | 83,59 | 82,24 | 83,60 | 96K | 253 |
04/01/2022 | 0,83% | 0,69 | 83,63 | 82,91 | 82,00 | 83,70 | 188K | 148 |
03/01/2022 | -1,27% | -1,07 | 82,94 | 84,43 | 82,01 | 84,43 | 201K | 230 |
30/12/2021 | 1,22% | 1,01 | 84,01 | 83,00 | 83,00 | 84,75 | 158K | 171 |
29/12/2021 | 1,90% | 1,55 | 83,00 | 81,60 | 81,48 | 83,91 | 229K | 264 |
28/12/2021 | 2,56% | 2,03 | 81,45 | 79,17 | 79,17 | 81,92 | 254K | 309 |
27/12/2021 | 2,15% | 1,67 | 79,42 | 77,99 | 77,77 | 79,75 | 335K | 445 |
23/12/2021 | -2,56% | -2,04 | 77,75 | 80,70 | 75,02 | 81,44 | 2M | 1.612 |
22/12/2021 | -0,27% | -0,22 | 79,79 | 80,99 | 79,17 | 80,99 | 395K | 936 |
21/12/2021 | -3,78% | -3,14 | 80,01 | 83,15 | 80,01 | 84,00 | 954K | 1.086 |
20/12/2021 | -0,98% | -0,82 | 83,15 | 84,00 | 82,00 | 84,61 | 594K | 667 |
17/12/2021 | -0,96% | -0,81 | 83,97 | 84,48 | 83,16 | 84,79 | 244K | 675 |
16/12/2021 | 0,68% | 0,57 | 84,78 | 84,21 | 83,10 | 85,08 | 300K | 730 |
15/12/2021 | 2,80% | 2,29 | 84,21 | 81,95 | 81,55 | 84,72 | 252K | 606 |
14/12/2021 | -0,02% | -0,02 | 81,92 | 82,89 | 81,70 | 85,07 | 143K | 449 |
13/12/2021 | -1,28% | -1,06 | 81,94 | 83,00 | 80,67 | 83,00 | 562K | 660 |
10/12/2021 | 1,52% | 1,24 | 83,00 | 82,97 | 80,00 | 84,01 | 432K | 646 |
09/12/2021 | -0,47% | -0,39 | 81,76 | 81,39 | 81,22 | 83,71 | 223K | 533 |
08/12/2021 | 1,44% | 1,17 | 82,15 | 82,64 | 81,10 | 82,87 | 212K | 340 |
07/12/2021 | 1,07% | 0,86 | 80,98 | 81,01 | 80,57 | 82,89 | 194K | 316 |
06/12/2021 | 1,61% | 1,27 | 80,12 | 78,85 | 78,84 | 81,96 | 166K | 361 |
03/12/2021 | 2,28% | 1,76 | 78,85 | 77,09 | 77,09 | 80,00 | 232K | 281 |
02/12/2021 | 1,76% | 1,33 | 77,09 | 77,15 | 76,29 | 79,04 | 210K | 337 |
01/12/2021 | 1,23% | 0,92 | 75,76 | 74,83 | 74,83 | 77,50 | 248K | 229 |
30/11/2021 | 0,39% | 0,29 | 74,84 | 73,30 | 73,30 | 74,99 | 194K | 350 |
29/11/2021 | 1,55% | 1,14 | 74,55 | 74,89 | 73,09 | 74,89 | 354K | 506 |
26/11/2021 | -0,49% | -0,36 | 73,41 | 73,75 | 73,36 | 74,55 | 234K | 203 |
25/11/2021 | 0,57% | 0,42 | 73,77 | 74,01 | 73,38 | 74,90 | 175K | 450 |
24/11/2021 | -2,87% | -2,17 | 73,35 | 75,54 | 73,23 | 76,79 | 392K | 905 |
23/11/2021 | -0,40% | -0,30 | 75,52 | 75,82 | 75,11 | 76,50 | 270K | 489 |
22/11/2021 | 0,25% | 0,19 | 75,82 | 75,63 | 75,63 | 77,99 | 205K | 371 |
19/11/2021 | -2,96% | -2,31 | 75,63 | 76,54 | 74,99 | 78,47 | 395K | 540 |
18/11/2021 | -0,01% | -0,01 | 77,94 | 78,00 | 75,38 | 78,60 | 219K | 467 |
17/11/2021 | 4,63% | 3,45 | 77,95 | 74,51 | 74,51 | 78,02 | 453K | 603 |
16/11/2021 | 0,13% | 0,10 | 74,50 | 74,46 | 74,46 | 76,00 | 267K | 534 |
12/11/2021 | 0,34% | 0,25 | 74,40 | 74,15 | 74,10 | 75,95 | 303K | 806 |
11/11/2021 | 0,19% | 0,14 | 74,15 | 75,34 | 74,01 | 75,69 | 330K | 828 |
10/11/2021 | -2,13% | -1,61 | 74,01 | 74,95 | 73,04 | 76,99 | 419K | 1.060 |
09/11/2021 | -2,35% | -1,82 | 75,62 | 77,02 | 74,50 | 78,00 | 355K | 818 |
08/11/2021 | -1,69% | -1,33 | 77,44 | 78,81 | 77,16 | 79,44 | 384K | 549 |
05/11/2021 | - | - | 78,77 | 80,32 | 78,50 | 80,34 | 327K | 378 |
Date,Open,High,Low,Close,Volume
20-May-22,74.03,74.93,74.03,74.89,164889
19-May-22,74.70,75.10,74.09,74.40,222199
18-May-22,75.30,75.61,74.70,74.72,246530
17-May-22,74.88,76.00,74.70,74.82,404909
16-May-22,75.00,75.80,74.57,75.79,322103
13-May-22,74.67,75.90,74.56,75.00,197410
12-May-22,74.97,74.97,74.01,74.67,128473
11-May-22,75.80,76.00,74.49,74.59,207694
10-May-22,76.69,76.69,75.41,75.57,229770
09-May-22,77.80,77.99,77.10,77.11,296691
06-May-22,78.00,78.94,77.10,77.25,151271
05-May-22,77.27,77.98,77.00,77.50,166647
04-May-22,78.87,78.97,77.31,77.45,183720
03-May-22,80.39,80.39,78.50,78.51,343482
02-May-22,79.37,80.82,79.21,80.39,435736
29-Apr-22,79.39,79.40,78.92,79.36,194657
28-Apr-22,79.47,79.47,79.00,79.40,125019
27-Apr-22,79.19,79.78,79.00,79.48,218679
26-Apr-22,78.80,79.50,78.58,78.91,290707
25-Apr-22,79.19,79.78,78.70,79.25,225013
22-Apr-22,79.70,79.85,78.57,78.57,325783
20-Apr-22,80.33,81.61,78.54,79.70,403920
19-Apr-22,79.00,81.18,78.54,79.81,491784
18-Apr-22,79.95,79.95,78.38,79.87,390838
14-Apr-22,81.83,81.99,78.55,79.95,266037
13-Apr-22,81.91,81.91,80.82,81.28,175629
12-Apr-22,81.60,82.24,80.61,81.00,129431
11-Apr-22,82.99,83.09,81.00,81.35,396691
08-Apr-22,79.82,85.49,79.05,83.94,569559
07-Apr-22,78.25,82.75,78.20,79.82,446373
06-Apr-22,78.32,79.83,78.24,78.92,152619
05-Apr-22,78.49,78.99,77.80,78.30,121506
04-Apr-22,77.24,78.31,77.06,78.00,342684
01-Apr-22,77.79,78.99,77.00,77.52,355790
31-Mar-22,76.61,77.76,76.55,77.39,229402
30-Mar-22,77.26,77.40,76.00,76.61,259453
29-Mar-22,76.70,78.00,76.63,77.00,334943
28-Mar-22,75.90,76.87,75.89,76.70,195119
25-Mar-22,77.31,77.31,76.00,76.00,259326
24-Mar-22,77.50,77.50,75.65,75.98,363594
23-Mar-22,76.48,77.92,75.39,77.50,247469
22-Mar-22,76.50,76.50,75.40,76.49,253466
21-Mar-22,76.73,76.73,75.88,76.30,236135
18-Mar-22,77.00,77.49,76.13,76.73,251135
17-Mar-22,76.70,76.99,76.01,76.75,236299
16-Mar-22,77.47,77.47,76.55,76.70,357951
15-Mar-22,76.94,77.50,76.25,77.47,573343
14-Mar-22,78.00,78.58,76.36,76.50,153393
11-Mar-22,78.91,78.92,77.50,77.62,193507
10-Mar-22,77.43,78.98,77.43,78.36,166100
09-Mar-22,79.93,79.93,77.78,79.17,357160
08-Mar-22,79.58,79.75,78.55,79.75,129805
07-Mar-22,79.84,79.85,79.04,79.49,150049
04-Mar-22,79.65,79.91,78.57,79.86,120050
03-Mar-22,79.70,80.00,78.19,78.53,328848
02-Mar-22,79.31,79.70,78.50,79.70,217606
25-Feb-22,78.74,79.47,78.55,79.32,186588
24-Feb-22,78.64,79.09,77.71,78.46,237632
23-Feb-22,80.00,80.08,78.50,79.18,391094
22-Feb-22,79.17,80.62,79.17,79.60,190063
21-Feb-22,82.00,82.00,79.06,79.75,378093
18-Feb-22,80.93,82.00,80.02,82.00,244583
17-Feb-22,81.87,81.87,78.86,80.94,210318
16-Feb-22,78.36,81.99,77.60,80.90,577384
15-Feb-22,77.80,78.37,76.50,78.36,338986
14-Feb-22,78.71,79.40,76.11,76.50,687871
11-Feb-22,79.53,79.71,78.70,78.70,229126
10-Feb-22,79.78,80.00,78.36,79.36,215535
09-Feb-22,81.06,81.06,79.28,79.78,220083
08-Feb-22,82.94,82.94,79.89,81.05,456248
07-Feb-22,82.92,83.38,80.51,81.57,479969
04-Feb-22,81.94,83.00,80.34,83.00,300096
03-Feb-22,81.15,81.20,80.31,80.90,164438
02-Feb-22,79.68,81.90,79.16,81.39,255089
01-Feb-22,79.01,79.99,78.18,79.39,259992
31-Jan-22,79.53,79.53,78.26,79.00,157550
28-Jan-22,79.50,79.66,78.80,79.48,222675
27-Jan-22,81.53,81.53,78.26,79.67,674316
26-Jan-22,81.71,81.71,79.99,81.55,515636
25-Jan-22,82.82,82.83,81.62,82.06,280078
24-Jan-22,82.32,82.96,81.40,82.84,412972
21-Jan-22,82.60,82.60,82.02,82.32,234202
20-Jan-22,82.96,82.96,81.61,82.38,209539
19-Jan-22,83.51,83.51,81.53,82.20,406678
18-Jan-22,82.73,84.99,81.96,82.09,431381
17-Jan-22,81.55,82.74,80.21,82.74,315602
14-Jan-22,81.42,82.89,80.24,81.55,294816
13-Jan-22,82.65,83.14,81.03,81.26,277170
12-Jan-22,82.62,83.99,82.21,82.63,417715
11-Jan-22,83.38,83.38,82.05,82.62,139374
10-Jan-22,82.45,83.50,82.22,83.38,209395
07-Jan-22,82.10,82.95,82.02,82.41,130447
06-Jan-22,82.94,83.46,82.02,82.05,304416
05-Jan-22,83.59,83.60,82.24,82.82,95579
04-Jan-22,82.91,83.70,82.00,83.63,187991
03-Jan-22,84.43,84.43,82.01,82.94,200821
30-Dec-21,83.00,84.75,83.00,84.01,158252
29-Dec-21,81.60,83.91,81.48,83.00,229097
28-Dec-21,79.17,81.92,79.17,81.45,253823
27-Dec-21,77.99,79.75,77.77,79.42,335322
23-Dec-21,80.70,81.44,75.02,77.75,1718855
22-Dec-21,80.99,80.99,79.17,79.79,395228
21-Dec-21,83.15,84.00,80.01,80.01,953940
20-Dec-21,84.00,84.61,82.00,83.15,594172
17-Dec-21,84.48,84.79,83.16,83.97,243972
16-Dec-21,84.21,85.08,83.10,84.78,300144
15-Dec-21,81.95,84.72,81.55,84.21,252390
14-Dec-21,82.89,85.07,81.70,81.92,142779
13-Dec-21,83.00,83.00,80.67,81.94,561778
10-Dec-21,82.97,84.01,80.00,83.00,431530
09-Dec-21,81.39,83.71,81.22,81.76,222883
08-Dec-21,82.64,82.87,81.10,82.15,212491
07-Dec-21,81.01,82.89,80.57,80.98,194154
06-Dec-21,78.85,81.96,78.84,80.12,166407
03-Dec-21,77.09,80.00,77.09,78.85,231958
02-Dec-21,77.15,79.04,76.29,77.09,210441
01-Dec-21,74.83,77.50,74.83,75.76,247764
30-Nov-21,73.30,74.99,73.30,74.84,194462
29-Nov-21,74.89,74.89,73.09,74.55,354197
26-Nov-21,73.75,74.55,73.36,73.41,234397
25-Nov-21,74.01,74.90,73.38,73.77,174578
24-Nov-21,75.54,76.79,73.23,73.35,391974
23-Nov-21,75.82,76.50,75.11,75.52,270262
22-Nov-21,75.63,77.99,75.63,75.82,205467
19-Nov-21,76.54,78.47,74.99,75.63,395007
18-Nov-21,78.00,78.60,75.38,77.94,218933
17-Nov-21,74.51,78.02,74.51,77.95,452668
16-Nov-21,74.46,76.00,74.46,74.50,267198
12-Nov-21,74.15,75.95,74.10,74.40,302964
11-Nov-21,75.34,75.69,74.01,74.15,329571
10-Nov-21,74.95,76.99,73.04,74.01,418745
09-Nov-21,77.02,78.00,74.50,75.62,354810
08-Nov-21,78.81,79.44,77.16,77.44,383963
05-Nov-21,80.32,80.34,78.50,78.77,326804
*exoneração de responsabilidade e termos de uso