Cotação atual, histórico e gráfico do papel: RZAK11
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 |
| 24/04/2025 | 0,26% | 0,21 | 82,40 | 81,90 | 81,70 | 82,53 | 2M | 3.202 |
| 23/04/2025 | 0,46% | 0,38 | 82,19 | 81,79 | 81,55 | 82,20 | 1M | 1.899 |
| 22/04/2025 | 0,34% | 0,28 | 81,81 | 81,55 | 81,31 | 81,84 | 1M | 1.701 |
| 17/04/2025 | 0,04% | 0,03 | 81,53 | 81,79 | 81,30 | 81,79 | 1M | 2.885 |
| 16/04/2025 | -0,17% | -0,14 | 81,50 | 81,85 | 81,36 | 81,90 | 1M | 2.405 |
| 15/04/2025 | -1,59% | -1,32 | 81,64 | 81,40 | 81,01 | 81,94 | 2M | 1.742 |
| 14/04/2025 | 0,86% | 0,71 | 82,96 | 82,26 | 82,26 | 83,19 | 2M | 1.663 |
|
|
| 11/04/2025 | 0,49% | 0,40 | 82,25 | 81,85 | 81,80 | 82,44 | 2M | 1.710 |
| 10/04/2025 | 0,49% | 0,40 | 81,85 | 81,62 | 81,55 | 82,23 | 1M | 799 |
| 09/04/2025 | -0,79% | -0,65 | 81,45 | 82,18 | 80,99 | 82,27 | 2M | 2.620 |
| 08/04/2025 | 0,12% | 0,10 | 82,10 | 82,29 | 81,90 | 82,83 | 1M | 1.561 |
| 07/04/2025 | -1,20% | -1,00 | 82,00 | 83,00 | 81,12 | 83,15 | 2M | 2.162 |
| 04/04/2025 | -0,32% | -0,27 | 83,00 | 84,40 | 82,50 | 84,40 | 2M | 3.465 |
| 03/04/2025 | -0,74% | -0,62 | 83,27 | 83,89 | 83,18 | 84,29 | 1M | 1.427 |
| 02/04/2025 | 1,04% | 0,86 | 83,89 | 83,49 | 82,94 | 84,00 | 1M | 2.367 |
| 01/04/2025 | 0,01% | 0,01 | 83,03 | 83,60 | 82,91 | 83,60 | 1M | 1.539 |
| 31/03/2025 | 0,51% | 0,42 | 83,02 | 82,75 | 82,60 | 83,50 | 2M | 3.001 |
| 28/03/2025 | 0,85% | 0,70 | 82,60 | 81,98 | 81,73 | 83,68 | 3M | 6.050 |
| 27/03/2025 | 0,37% | 0,30 | 81,90 | 81,60 | 81,22 | 81,94 | 2M | 4.059 |
| 26/03/2025 | 0,75% | 0,61 | 81,60 | 81,15 | 81,01 | 81,70 | 2M | 3.824 |
| 25/03/2025 | 0,38% | 0,31 | 80,99 | 80,88 | 80,76 | 81,20 | 2M | 2.128 |
| 24/03/2025 | 0,21% | 0,17 | 80,68 | 80,70 | 80,51 | 81,00 | 1M | 1.188 |
| 21/03/2025 | -0,36% | -0,29 | 80,51 | 80,97 | 80,30 | 81,27 | 2M | 3.558 |
| 20/03/2025 | 0,01% | 0,01 | 80,80 | 80,79 | 80,45 | 81,30 | 2M | 3.052 |
| 19/03/2025 | -1,42% | -1,16 | 80,79 | 81,74 | 80,00 | 82,30 | 4M | 5.496 |
| 18/03/2025 | -0,01% | -0,01 | 81,95 | 81,85 | 81,60 | 82,00 | 3M | 3.127 |
| 17/03/2025 | -0,29% | -0,24 | 81,96 | 82,21 | 81,84 | 82,24 | 1M | 3.549 |
| 14/03/2025 | 0,51% | 0,42 | 82,20 | 82,00 | 81,70 | 82,89 | 4M | 3.156 |
| 13/03/2025 | 0,17% | 0,14 | 81,78 | 81,75 | 81,51 | 82,00 | 1M | 1.248 |
| 12/03/2025 | 0,42% | 0,34 | 81,64 | 81,01 | 81,01 | 81,73 | 895K | 982 |
| 11/03/2025 | 0,43% | 0,35 | 81,30 | 81,16 | 80,91 | 82,00 | 2M | 2.647 |
| 10/03/2025 | -0,43% | -0,35 | 80,95 | 81,30 | 80,90 | 82,17 | 1M | 1.621 |
| 07/03/2025 | 1,49% | 1,19 | 81,30 | 80,72 | 79,71 | 81,30 | 1M | 1.567 |
| 06/03/2025 | 0,78% | 0,62 | 80,11 | 79,90 | 79,60 | 80,71 | 1M | 3.031 |
| 05/03/2025 | 0,94% | 0,74 | 79,49 | 78,75 | 78,50 | 79,98 | 1M | 2.009 |
| 28/02/2025 | 0,57% | 0,45 | 78,75 | 78,80 | 78,00 | 78,84 | 963K | 1.096 |
| 27/02/2025 | 0,00% | 0,00 | 78,30 | 77,33 | 77,19 | 78,46 | 2M | 3.102 |
| 26/02/2025 | 0,38% | 0,30 | 78,30 | 78,23 | 76,80 | 78,50 | 2M | 3.134 |
| 25/02/2025 | 0,01% | 0,01 | 78,00 | 78,10 | 77,78 | 78,10 | 810K | 883 |
| 24/02/2025 | 0,65% | 0,50 | 77,99 | 77,49 | 77,49 | 78,00 | 1M | 2.127 |
| 21/02/2025 | 0,69% | 0,53 | 77,49 | 76,96 | 76,96 | 77,50 | 1M | 1.718 |
| 20/02/2025 | 0,31% | 0,24 | 76,96 | 76,72 | 76,57 | 77,00 | 1M | 4.616 |
| 19/02/2025 | 0,14% | 0,11 | 76,72 | 76,61 | 76,05 | 76,94 | 2M | 2.100 |
| 18/02/2025 | 0,41% | 0,31 | 76,61 | 76,30 | 76,30 | 76,93 | 1M | 2.127 |
| 17/02/2025 | -1,52% | -1,18 | 76,30 | 76,29 | 75,51 | 76,96 | 3M | 5.666 |
| 14/02/2025 | 0,94% | 0,72 | 77,48 | 77,41 | 76,90 | 77,49 | 1M | 2.588 |
| 13/02/2025 | -0,39% | -0,30 | 76,76 | 77,06 | 76,75 | 77,36 | 1M | 3.882 |
| 12/02/2025 | 0,09% | 0,07 | 77,06 | 76,99 | 76,90 | 77,28 | 947K | 1.241 |
| 11/02/2025 | 0,25% | 0,19 | 76,99 | 76,80 | 76,35 | 77,00 | 1M | 2.467 |
| 10/02/2025 | -0,26% | -0,20 | 76,80 | 76,21 | 76,21 | 77,27 | 1M | 1.905 |
| 07/02/2025 | 0,54% | 0,41 | 77,00 | 76,07 | 76,06 | 77,00 | 1M | 2.932 |
| 06/02/2025 | 0,42% | 0,32 | 76,59 | 76,27 | 76,05 | 76,80 | 1M | 4.129 |
| 05/02/2025 | -0,70% | -0,54 | 76,27 | 76,81 | 75,58 | 77,47 | 1M | 1.896 |
| 04/02/2025 | 0,83% | 0,63 | 76,81 | 76,18 | 76,17 | 76,98 | 869K | 1.967 |
| 03/02/2025 | -0,90% | -0,69 | 76,18 | 76,87 | 76,11 | 76,98 | 2M | 2.916 |
| 31/01/2025 | 2,36% | 1,77 | 76,87 | 75,42 | 75,20 | 76,89 | 1M | 1.392 |
| 30/01/2025 | 1,71% | 1,26 | 75,10 | 73,83 | 73,63 | 75,24 | 2M | 2.022 |
| 29/01/2025 | 0,44% | 0,32 | 73,84 | 73,40 | 72,70 | 73,92 | 1M | 1.535 |
| 28/01/2025 | -1,83% | -1,37 | 73,52 | 74,89 | 72,67 | 75,22 | 2M | 1.769 |
| 27/01/2025 | -0,74% | -0,56 | 74,89 | 75,45 | 74,55 | 75,45 | 3M | 2.153 |
| 24/01/2025 | 0,71% | 0,53 | 75,45 | 75,47 | 74,86 | 75,51 | 863K | 1.830 |
| 23/01/2025 | -1,55% | -1,18 | 74,92 | 76,47 | 74,75 | 76,74 | 2M | 4.961 |
| 22/01/2025 | -0,03% | -0,02 | 76,10 | 76,12 | 75,83 | 76,57 | 1M | 2.485 |
| 21/01/2025 | -0,87% | -0,67 | 76,12 | 76,79 | 75,80 | 77,20 | 2M | 2.809 |
| 20/01/2025 | -0,16% | -0,12 | 76,79 | 76,91 | 76,50 | 77,34 | 1M | 2.667 |
| 17/01/2025 | -0,68% | -0,53 | 76,91 | 77,44 | 75,80 | 77,44 | 2M | 2.739 |
| 16/01/2025 | -3,20% | -2,56 | 77,44 | 78,23 | 76,68 | 78,60 | 3M | 4.633 |
| 15/01/2025 | 2,56% | 2,00 | 80,00 | 78,00 | 77,74 | 80,00 | 3M | 1.851 |
| 14/01/2025 | -0,19% | -0,15 | 78,00 | 77,43 | 76,84 | 78,02 | 1M | 2.522 |
| 13/01/2025 | -0,18% | -0,14 | 78,15 | 77,60 | 76,90 | 78,29 | 1M | 3.465 |
| 10/01/2025 | 0,81% | 0,63 | 78,29 | 77,50 | 77,03 | 78,29 | 1M | 1.753 |
| 09/01/2025 | 0,66% | 0,51 | 77,66 | 77,15 | 77,01 | 78,00 | 2M | 3.271 |
| 08/01/2025 | 0,19% | 0,15 | 77,15 | 77,00 | 76,12 | 77,48 | 906K | 1.269 |
| 07/01/2025 | -0,16% | -0,12 | 77,00 | 77,17 | 76,12 | 77,53 | 1M | 3.092 |
| 06/01/2025 | -0,10% | -0,08 | 77,12 | 77,20 | 76,41 | 77,30 | 1M | 3.450 |
| 03/01/2025 | 0,52% | 0,40 | 77,20 | 76,17 | 76,17 | 77,30 | 703K | 1.047 |
| 02/01/2025 | -0,25% | -0,19 | 76,80 | 77,17 | 76,03 | 77,25 | 1M | 1.866 |
| 30/12/2024 | 1,00% | 0,76 | 76,99 | 76,26 | 76,25 | 77,18 | 783K | 1.658 |
| 27/12/2024 | 2,32% | 1,73 | 76,23 | 74,50 | 74,05 | 76,72 | 1M | 2.390 |
| 26/12/2024 | 2,07% | 1,51 | 74,50 | 72,99 | 72,10 | 74,97 | 2M | 5.591 |
| 23/12/2024 | 2,50% | 1,78 | 72,99 | 71,14 | 70,74 | 73,80 | 2M | 4.241 |
| 20/12/2024 | 2,01% | 1,40 | 71,21 | 69,90 | 69,48 | 71,21 | 2M | 5.829 |
| 19/12/2024 | -0,27% | -0,19 | 69,81 | 70,00 | 68,01 | 70,63 | 3M | 6.539 |
| 18/12/2024 | -0,30% | -0,21 | 70,00 | 70,00 | 68,51 | 71,12 | 4M | 5.126 |
| 17/12/2024 | -0,40% | -0,28 | 70,21 | 70,49 | 69,75 | 70,49 | 2M | 3.402 |
| 16/12/2024 | -3,24% | -2,36 | 70,49 | 71,50 | 70,33 | 71,71 | 3M | 4.739 |
| 13/12/2024 | 1,86% | 1,33 | 72,85 | 71,45 | 71,16 | 73,25 | 3M | 5.460 |
| 12/12/2024 | -0,17% | -0,12 | 71,52 | 71,90 | 71,02 | 72,26 | 2M | 4.481 |
| 11/12/2024 | -1,66% | -1,21 | 71,64 | 72,85 | 71,00 | 72,85 | 2M | 6.036 |
| 10/12/2024 | -1,62% | -1,20 | 72,85 | 74,05 | 72,23 | 74,71 | 3M | 5.721 |
| 09/12/2024 | -2,42% | -1,84 | 74,05 | 75,89 | 74,03 | 75,99 | 3M | 6.533 |
| 06/12/2024 | 1,19% | 0,89 | 75,89 | 75,00 | 74,90 | 76,64 | 3M | 3.957 |
| 05/12/2024 | -1,46% | -1,11 | 75,00 | 76,11 | 74,06 | 76,30 | 4M | 7.717 |
| 04/12/2024 | -1,55% | -1,20 | 76,11 | 77,00 | 76,00 | 77,28 | 2M | 4.667 |
| 03/12/2024 | -1,01% | -0,79 | 77,31 | 78,12 | 77,00 | 78,56 | 2M | 4.044 |
| 02/12/2024 | -0,51% | -0,40 | 78,10 | 79,00 | 78,01 | 79,00 | 2M | 6.182 |
| 29/11/2024 | -0,08% | -0,06 | 78,50 | 78,56 | 78,00 | 79,00 | 1M | 2.939 |
| 28/11/2024 | -0,54% | -0,43 | 78,56 | 78,50 | 78,15 | 78,98 | 2M | 2.053 |
| 27/11/2024 | -0,68% | -0,54 | 78,99 | 79,59 | 78,70 | 79,99 | 2M | 3.998 |
| 26/11/2024 | 0,89% | 0,70 | 79,53 | 78,85 | 78,85 | 79,53 | 1M | 1.288 |
| 25/11/2024 | -0,20% | -0,16 | 78,83 | 78,99 | 78,53 | 79,46 | 2M | 3.704 |
| 22/11/2024 | 0,62% | 0,49 | 78,99 | 78,41 | 78,41 | 79,76 | 2M | 2.768 |
| 21/11/2024 | -0,08% | -0,06 | 78,50 | 78,60 | 78,26 | 78,95 | 1M | 2.182 |
| 19/11/2024 | 0,09% | 0,07 | 78,56 | 78,21 | 78,11 | 78,72 | 1M | 3.821 |
| 18/11/2024 | -0,88% | -0,70 | 78,49 | 78,60 | 77,75 | 79,78 | 2M | 3.743 |
| 14/11/2024 | -0,14% | -0,11 | 79,19 | 79,30 | 79,10 | 79,60 | 2M | 5.396 |
| 13/11/2024 | -0,91% | -0,73 | 79,30 | 80,10 | 79,05 | 80,28 | 2M | 4.634 |
| 12/11/2024 | -0,21% | -0,17 | 80,03 | 80,70 | 79,76 | 80,70 | 1M | 3.148 |
| 11/11/2024 | -0,36% | -0,29 | 80,20 | 80,49 | 80,15 | 80,71 | 2M | 1.346 |
| 08/11/2024 | -0,37% | -0,30 | 80,49 | 80,80 | 78,85 | 80,80 | 3M | 6.643 |
| 07/11/2024 | 1,24% | 0,99 | 80,79 | 79,75 | 79,65 | 80,79 | 1M | 2.015 |
| 06/11/2024 | 0,31% | 0,25 | 79,80 | 79,55 | 79,00 | 80,39 | 2M | 4.660 |
| 05/11/2024 | 0,47% | 0,37 | 79,55 | 79,17 | 79,00 | 79,84 | 2M | 4.510 |
| 04/11/2024 | 0,81% | 0,64 | 79,18 | 78,50 | 78,19 | 79,18 | 2M | 2.602 |
| 01/11/2024 | 0,41% | 0,32 | 78,54 | 78,10 | 77,92 | 78,54 | 2M | 1.750 |
| 31/10/2024 | 0,24% | 0,19 | 78,22 | 78,06 | 78,00 | 78,69 | 1M | 2.242 |
| 30/10/2024 | -0,12% | -0,09 | 78,03 | 78,12 | 77,89 | 78,34 | 1M | 3.807 |
| 29/10/2024 | 0,04% | 0,03 | 78,12 | 78,20 | 77,70 | 78,38 | 1M | 3.318 |
| 28/10/2024 | 0,12% | 0,09 | 78,09 | 77,62 | 77,52 | 78,40 | 2M | 3.847 |
| 25/10/2024 | 0,00% | 0,00 | 78,00 | 78,00 | 77,20 | 78,00 | 1M | 3.490 |
| 24/10/2024 | 0,42% | 0,33 | 78,00 | 77,74 | 76,50 | 78,02 | 3M | 8.370 |
| 23/10/2024 | -1,77% | -1,40 | 77,67 | 78,55 | 77,61 | 79,00 | 2M | 4.518 |
| 22/10/2024 | -0,42% | -0,33 | 79,07 | 79,59 | 78,15 | 79,59 | 2M | 5.546 |
| 21/10/2024 | 0,14% | 0,11 | 79,40 | 78,56 | 78,56 | 79,59 | 2M | 7.990 |
| 18/10/2024 | 0,25% | 0,20 | 79,29 | 79,39 | 78,03 | 79,39 | 2M | 7.058 |
| 17/10/2024 | 0,67% | 0,53 | 79,09 | 78,64 | 78,10 | 79,50 | 2M | 8.845 |
| 16/10/2024 | 0,52% | 0,41 | 78,56 | 77,90 | 77,77 | 78,64 | 2M | 7.851 |
| 15/10/2024 | -1,08% | -0,85 | 78,15 | 77,61 | 77,01 | 78,25 | 3M | 9.313 |
| 14/10/2024 | 0,00% | 0,00 | 79,00 | 79,01 | 78,82 | 79,50 | 5M | 4.797 |
| 11/10/2024 | -0,08% | -0,06 | 79,00 | 78,90 | 78,67 | 79,19 | 3M | 6.111 |
| 10/10/2024 | 0,24% | 0,19 | 79,06 | 78,80 | 78,80 | 79,15 | 2M | 2.328 |
| 09/10/2024 | -0,14% | -0,11 | 78,87 | 78,94 | 78,45 | 78,95 | 1M | 1.632 |
| 08/10/2024 | 0,01% | 0,01 | 78,98 | 78,97 | 78,38 | 79,28 | 2M | 2.052 |
| 07/10/2024 | - | - | 78,97 | 78,30 | 77,95 | 79,00 | 5M | 10.048 |
Date,Open,High,Low,Close,Volume
24-Apr-25,81.90,82.53,81.70,82.40,1861000
23-Apr-25,81.79,82.20,81.55,82.19,1169679
22-Apr-25,81.55,81.84,81.31,81.81,1166579
17-Apr-25,81.79,81.79,81.30,81.53,1213260
16-Apr-25,81.85,81.90,81.36,81.50,1148802
15-Apr-25,81.40,81.94,81.01,81.64,2180078
14-Apr-25,82.26,83.19,82.26,82.96,1913162
11-Apr-25,81.85,82.44,81.80,82.25,1759618
10-Apr-25,81.62,82.23,81.55,81.85,1076996
09-Apr-25,82.18,82.27,80.99,81.45,2386513
08-Apr-25,82.29,82.83,81.90,82.10,1332512
07-Apr-25,83.00,83.15,81.12,82.00,2492683
04-Apr-25,84.40,84.40,82.50,83.00,1597330
03-Apr-25,83.89,84.29,83.18,83.27,1267320
02-Apr-25,83.49,84.00,82.94,83.89,1303250
01-Apr-25,83.60,83.60,82.91,83.03,1364122
31-Mar-25,82.75,83.50,82.60,83.02,2173804
28-Mar-25,81.98,83.68,81.73,82.60,2708095
27-Mar-25,81.60,81.94,81.22,81.90,1756036
26-Mar-25,81.15,81.70,81.01,81.60,1805059
25-Mar-25,80.88,81.20,80.76,80.99,1832003
24-Mar-25,80.70,81.00,80.51,80.68,1241088
21-Mar-25,80.97,81.27,80.30,80.51,2012658
20-Mar-25,80.79,81.30,80.45,80.80,1854981
19-Mar-25,81.74,82.30,80.00,80.79,4133273
18-Mar-25,81.85,82.00,81.60,81.95,2729312
17-Mar-25,82.21,82.24,81.84,81.96,1379581
14-Mar-25,82.00,82.89,81.70,82.20,4138912
13-Mar-25,81.75,82.00,81.51,81.78,1162222
12-Mar-25,81.01,81.73,81.01,81.64,895429
11-Mar-25,81.16,82.00,80.91,81.30,1535878
10-Mar-25,81.30,82.17,80.90,80.95,1296245
07-Mar-25,80.72,81.30,79.71,81.30,1444489
06-Mar-25,79.90,80.71,79.60,80.11,1334386
05-Mar-25,78.75,79.98,78.50,79.49,1353436
28-Feb-25,78.80,78.84,78.00,78.75,963270
27-Feb-25,77.33,78.46,77.19,78.30,2193973
26-Feb-25,78.23,78.50,76.80,78.30,1923989
25-Feb-25,78.10,78.10,77.78,78.00,809856
24-Feb-25,77.49,78.00,77.49,77.99,1344235
21-Feb-25,76.96,77.50,76.96,77.49,1177835
20-Feb-25,76.72,77.00,76.57,76.96,1074396
19-Feb-25,76.61,76.94,76.05,76.72,1658087
18-Feb-25,76.30,76.93,76.30,76.61,1413622
17-Feb-25,76.29,76.96,75.51,76.30,3196080
14-Feb-25,77.41,77.49,76.90,77.48,1486482
13-Feb-25,77.06,77.36,76.75,76.76,1241429
12-Feb-25,76.99,77.28,76.90,77.06,946654
11-Feb-25,76.80,77.00,76.35,76.99,1448335
10-Feb-25,76.21,77.27,76.21,76.80,1195261
07-Feb-25,76.07,77.00,76.06,77.00,1439589
06-Feb-25,76.27,76.80,76.05,76.59,1005090
05-Feb-25,76.81,77.47,75.58,76.27,1433327
04-Feb-25,76.18,76.98,76.17,76.81,868829
03-Feb-25,76.87,76.98,76.11,76.18,1553277
31-Jan-25,75.42,76.89,75.20,76.87,1189411
30-Jan-25,73.83,75.24,73.63,75.10,1698040
29-Jan-25,73.40,73.92,72.70,73.84,1217770
28-Jan-25,74.89,75.22,72.67,73.52,1520854
27-Jan-25,75.45,75.45,74.55,74.89,2764867
24-Jan-25,75.47,75.51,74.86,75.45,863493
23-Jan-25,76.47,76.74,74.75,74.92,1731491
22-Jan-25,76.12,76.57,75.83,76.10,1142562
21-Jan-25,76.79,77.20,75.80,76.12,1598718
20-Jan-25,76.91,77.34,76.50,76.79,1037057
17-Jan-25,77.44,77.44,75.80,76.91,1535694
16-Jan-25,78.23,78.60,76.68,77.44,3486201
15-Jan-25,78.00,80.00,77.74,80.00,2808022
14-Jan-25,77.43,78.02,76.84,78.00,1293575
13-Jan-25,77.60,78.29,76.90,78.15,1408319
10-Jan-25,77.50,78.29,77.03,78.29,1175242
09-Jan-25,77.15,78.00,77.01,77.66,1500265
08-Jan-25,77.00,77.48,76.12,77.15,905740
07-Jan-25,77.17,77.53,76.12,77.00,1332414
06-Jan-25,77.20,77.30,76.41,77.12,1209613
03-Jan-25,76.17,77.30,76.17,77.20,703144
02-Jan-25,77.17,77.25,76.03,76.80,1427533
30-Dec-24,76.26,77.18,76.25,76.99,783419
27-Dec-24,74.50,76.72,74.05,76.23,1190142
26-Dec-24,72.99,74.97,72.10,74.50,1596251
23-Dec-24,71.14,73.80,70.74,72.99,2286591
20-Dec-24,69.90,71.21,69.48,71.21,1924389
19-Dec-24,70.00,70.63,68.01,69.81,2632430
18-Dec-24,70.00,71.12,68.51,70.00,3789223
17-Dec-24,70.49,70.49,69.75,70.21,1949091
16-Dec-24,71.50,71.71,70.33,70.49,2678674
13-Dec-24,71.45,73.25,71.16,72.85,3356978
12-Dec-24,71.90,72.26,71.02,71.52,2126453
11-Dec-24,72.85,72.85,71.00,71.64,2369822
10-Dec-24,74.05,74.71,72.23,72.85,3384828
09-Dec-24,75.89,75.99,74.03,74.05,2801047
06-Dec-24,75.00,76.64,74.90,75.89,2507246
05-Dec-24,76.11,76.30,74.06,75.00,3766130
04-Dec-24,77.00,77.28,76.00,76.11,2034816
03-Dec-24,78.12,78.56,77.00,77.31,1947462
02-Dec-24,79.00,79.00,78.01,78.10,1816892
29-Nov-24,78.56,79.00,78.00,78.50,1462292
28-Nov-24,78.50,78.98,78.15,78.56,1715636
27-Nov-24,79.59,79.99,78.70,78.99,1753181
26-Nov-24,78.85,79.53,78.85,79.53,1294764
25-Nov-24,78.99,79.46,78.53,78.83,2170027
22-Nov-24,78.41,79.76,78.41,78.99,1693427
21-Nov-24,78.60,78.95,78.26,78.50,1335907
19-Nov-24,78.21,78.72,78.11,78.56,1422143
18-Nov-24,78.60,79.78,77.75,78.49,2209067
14-Nov-24,79.30,79.60,79.10,79.19,1528658
13-Nov-24,80.10,80.28,79.05,79.30,2003674
12-Nov-24,80.70,80.70,79.76,80.03,1360050
11-Nov-24,80.49,80.71,80.15,80.20,1858146
08-Nov-24,80.80,80.80,78.85,80.49,3216432
07-Nov-24,79.75,80.79,79.65,80.79,1304883
06-Nov-24,79.55,80.39,79.00,79.80,1834123
05-Nov-24,79.17,79.84,79.00,79.55,2212985
04-Nov-24,78.50,79.18,78.19,79.18,1776193
01-Nov-24,78.10,78.54,77.92,78.54,1530119
31-Oct-24,78.06,78.69,78.00,78.22,1337773
30-Oct-24,78.12,78.34,77.89,78.03,1200899
29-Oct-24,78.20,78.38,77.70,78.12,1244891
28-Oct-24,77.62,78.40,77.52,78.09,1574059
25-Oct-24,78.00,78.00,77.20,78.00,1058933
24-Oct-24,77.74,78.02,76.50,78.00,2729840
23-Oct-24,78.55,79.00,77.61,77.67,1819531
22-Oct-24,79.59,79.59,78.15,79.07,1631881
21-Oct-24,78.56,79.59,78.56,79.40,2218691
18-Oct-24,79.39,79.39,78.03,79.29,1845383
17-Oct-24,78.64,79.50,78.10,79.09,1772887
16-Oct-24,77.90,78.64,77.77,78.56,2453900
15-Oct-24,77.61,78.25,77.01,78.15,3474562
14-Oct-24,79.01,79.50,78.82,79.00,5037883
11-Oct-24,78.90,79.19,78.67,79.00,2511489
10-Oct-24,78.80,79.15,78.80,79.06,1988395
09-Oct-24,78.94,78.95,78.45,78.87,1499055
08-Oct-24,78.97,79.28,78.38,78.98,1775136
07-Oct-24,78.30,79.00,77.95,78.97,5391578
*exoneração de responsabilidade e termos de uso