Cotação atual, histórico e gráfico do papel: SAPR11
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 |
| 29/11/2023 | 0,08% | 0,02 | 25,59 | 25,58 | 25,42 | 25,86 | 30M | 4.447 |
| 28/11/2023 | 1,19% | 0,30 | 25,57 | 25,10 | 25,10 | 25,80 | 30M | 5.363 |
| 27/11/2023 | -0,47% | -0,12 | 25,27 | 25,31 | 25,14 | 25,62 | 16M | 2.985 |
| 24/11/2023 | -1,17% | -0,30 | 25,39 | 25,55 | 25,18 | 25,58 | 13M | 2.348 |
| 23/11/2023 | 0,35% | 0,09 | 25,69 | 25,60 | 25,40 | 25,76 | 9M | 1.474 |
| 22/11/2023 | -0,54% | -0,14 | 25,60 | 25,73 | 25,27 | 26,20 | 26M | 5.682 |
| 21/11/2023 | -1,19% | -0,31 | 25,74 | 26,05 | 25,56 | 26,15 | 17M | 3.345 |
| 20/11/2023 | 1,17% | 0,30 | 26,05 | 25,82 | 25,55 | 26,16 | 36M | 5.798 |
| 17/11/2023 | 0,12% | 0,03 | 25,75 | 25,72 | 25,23 | 25,81 | 25M | 3.934 |
| 16/11/2023 | 2,59% | 0,65 | 25,72 | 25,07 | 24,99 | 25,87 | 39M | 5.602 |
| 14/11/2023 | -0,44% | -0,11 | 25,07 | 25,18 | 24,96 | 25,54 | 34M | 5.720 |
|
|
| 13/11/2023 | 3,11% | 0,76 | 25,18 | 24,42 | 24,36 | 25,36 | 31M | 3.594 |
| 10/11/2023 | 1,79% | 0,43 | 24,42 | 24,00 | 23,91 | 24,69 | 30M | 4.322 |
| 09/11/2023 | 2,35% | 0,55 | 23,99 | 23,50 | 23,44 | 24,00 | 24M | 3.628 |
| 08/11/2023 | 0,00% | 0,00 | 23,44 | 23,44 | 23,15 | 23,50 | 13M | 2.524 |
| 07/11/2023 | 2,27% | 0,52 | 23,44 | 22,88 | 22,82 | 23,44 | 21M | 4.211 |
| 06/11/2023 | -0,22% | -0,05 | 22,92 | 22,95 | 22,76 | 23,07 | 15M | 3.046 |
| 03/11/2023 | 2,41% | 0,54 | 22,97 | 22,86 | 22,60 | 23,12 | 28M | 5.921 |
| 01/11/2023 | 3,13% | 0,68 | 22,43 | 21,74 | 21,74 | 22,50 | 29M | 6.372 |
| 31/10/2023 | -2,99% | -0,67 | 21,75 | 22,63 | 21,66 | 22,63 | 36M | 9.570 |
| 30/10/2023 | -1,92% | -0,44 | 22,42 | 22,90 | 22,22 | 23,13 | 43M | 10.205 |
| 27/10/2023 | -1,30% | -0,30 | 22,86 | 23,15 | 22,78 | 23,49 | 17M | 3.491 |
| 26/10/2023 | 0,83% | 0,19 | 23,16 | 22,95 | 22,82 | 23,48 | 18M | 2.578 |
| 25/10/2023 | -1,37% | -0,32 | 22,97 | 23,28 | 22,86 | 23,37 | 20M | 4.552 |
| 24/10/2023 | 2,06% | 0,47 | 23,29 | 22,89 | 22,89 | 23,36 | 21M | 4.129 |
| 23/10/2023 | 0,71% | 0,16 | 22,82 | 22,54 | 22,54 | 23,24 | 18M | 3.703 |
| 20/10/2023 | 1,93% | 0,43 | 22,66 | 22,15 | 22,15 | 22,90 | 124M | 6.577 |
| 19/10/2023 | -1,38% | -0,31 | 22,23 | 22,56 | 22,23 | 22,80 | 31M | 4.983 |
| 18/10/2023 | -3,01% | -0,70 | 22,54 | 23,25 | 22,54 | 23,31 | 97M | 6.647 |
| 17/10/2023 | -2,92% | -0,70 | 23,24 | 23,90 | 23,03 | 23,90 | 44M | 7.120 |
| 16/10/2023 | 0,76% | 0,18 | 23,94 | 23,85 | 23,57 | 24,32 | 73M | 11.363 |
| 13/10/2023 | 2,06% | 0,48 | 23,76 | 23,27 | 23,03 | 24,09 | 54M | 10.420 |
| 11/10/2023 | 0,34% | 0,08 | 23,28 | 23,20 | 23,18 | 23,56 | 24M | 4.656 |
| 10/10/2023 | 0,13% | 0,03 | 23,20 | 23,24 | 23,16 | 23,54 | 26M | 5.366 |
| 09/10/2023 | 4,79% | 1,06 | 23,17 | 21,87 | 21,87 | 23,23 | 47M | 7.769 |
| 06/10/2023 | -0,36% | -0,08 | 22,11 | 22,08 | 21,83 | 22,24 | 18M | 3.907 |
| 05/10/2023 | -0,05% | -0,01 | 22,19 | 22,21 | 22,12 | 22,56 | 17M | 2.952 |
| 04/10/2023 | 0,23% | 0,05 | 22,20 | 22,27 | 22,01 | 22,39 | 20M | 3.552 |
| 03/10/2023 | -2,55% | -0,58 | 22,15 | 22,48 | 22,03 | 22,67 | 17M | 3.328 |
| 02/10/2023 | -0,57% | -0,13 | 22,73 | 22,84 | 22,44 | 23,10 | 24M | 4.628 |
| 29/09/2023 | 1,46% | 0,33 | 22,86 | 22,85 | 22,63 | 22,93 | 18M | 3.624 |
| 28/09/2023 | -0,22% | -0,05 | 22,53 | 22,48 | 22,35 | 22,69 | 15M | 3.216 |
| 27/09/2023 | -0,88% | -0,20 | 22,58 | 22,78 | 22,21 | 22,88 | 22M | 4.156 |
| 26/09/2023 | -1,77% | -0,41 | 22,78 | 23,27 | 22,77 | 23,27 | 18M | 3.682 |
| 25/09/2023 | -1,40% | -0,33 | 23,19 | 23,52 | 23,11 | 23,52 | 12M | 2.720 |
| 22/09/2023 | 0,09% | 0,02 | 23,52 | 23,56 | 23,36 | 23,80 | 21M | 3.602 |
| 21/09/2023 | 0,21% | 0,05 | 23,50 | 23,39 | 23,11 | 23,71 | 23M | 4.110 |
| 20/09/2023 | 0,60% | 0,14 | 23,45 | 23,31 | 23,25 | 23,51 | 23M | 4.768 |
| 19/09/2023 | -0,64% | -0,15 | 23,31 | 23,46 | 23,16 | 23,46 | 12M | 2.934 |
| 18/09/2023 | -0,59% | -0,14 | 23,46 | 23,54 | 23,23 | 23,59 | 58M | 3.561 |
| 15/09/2023 | 0,00% | 0,00 | 23,60 | 23,60 | 23,44 | 23,78 | 26M | 2.797 |
| 14/09/2023 | -0,30% | -0,07 | 23,60 | 23,73 | 23,36 | 23,87 | 22M | 4.424 |
| 13/09/2023 | 0,08% | 0,02 | 23,67 | 23,60 | 23,52 | 23,96 | 32M | 5.771 |
| 12/09/2023 | 1,46% | 0,34 | 23,65 | 23,35 | 23,31 | 23,65 | 22M | 4.556 |
| 11/09/2023 | 2,06% | 0,47 | 23,31 | 23,00 | 22,84 | 23,48 | 30M | 3.278 |
| 08/09/2023 | 1,15% | 0,26 | 22,84 | 22,58 | 22,57 | 22,95 | 13M | 2.508 |
| 06/09/2023 | -1,40% | -0,32 | 22,58 | 22,99 | 22,58 | 23,10 | 16M | 3.099 |
| 05/09/2023 | -0,65% | -0,15 | 22,90 | 23,01 | 22,76 | 23,01 | 18M | 3.834 |
| 04/09/2023 | 1,41% | 0,32 | 23,05 | 22,77 | 22,77 | 23,28 | 13M | 2.409 |
| 01/09/2023 | 0,35% | 0,08 | 22,73 | 22,89 | 22,28 | 23,22 | 32M | 4.850 |
| 31/08/2023 | -1,74% | -0,40 | 22,65 | 23,17 | 22,38 | 23,23 | 23M | 3.527 |
| 30/08/2023 | -0,39% | -0,09 | 23,05 | 23,05 | 23,05 | 23,40 | 17M | 3.187 |
| 29/08/2023 | 1,14% | 0,26 | 23,14 | 22,90 | 22,87 | 23,24 | 29M | 5.607 |
| 28/08/2023 | 1,60% | 0,36 | 22,88 | 22,59 | 22,44 | 22,95 | 27M | 3.487 |
| 25/08/2023 | 0,67% | 0,15 | 22,52 | 22,36 | 22,36 | 22,78 | 24M | 4.108 |
| 24/08/2023 | 0,58% | 0,13 | 22,37 | 22,48 | 22,30 | 22,63 | 17M | 3.023 |
| 23/08/2023 | -0,80% | -0,18 | 22,24 | 22,43 | 22,16 | 22,59 | 20M | 4.786 |
| 22/08/2023 | 1,72% | 0,38 | 22,42 | 22,11 | 22,11 | 22,54 | 22M | 4.435 |
| 21/08/2023 | -1,17% | -0,26 | 22,04 | 22,34 | 21,87 | 22,34 | 21M | 4.302 |
| 18/08/2023 | 1,41% | 0,31 | 22,30 | 22,06 | 21,81 | 22,45 | 39M | 6.683 |
| 17/08/2023 | -1,17% | -0,26 | 21,99 | 22,28 | 21,82 | 22,28 | 16M | 3.254 |
| 16/08/2023 | 1,64% | 0,36 | 22,25 | 22,00 | 21,80 | 22,34 | 30M | 4.869 |
| 15/08/2023 | -0,64% | -0,14 | 21,89 | 21,97 | 21,64 | 22,04 | 19M | 3.668 |
| 14/08/2023 | -0,77% | -0,17 | 22,03 | 22,20 | 21,60 | 22,22 | 22M | 4.533 |
| 11/08/2023 | 7,25% | 1,50 | 22,20 | 21,00 | 21,00 | 22,30 | 47M | 6.595 |
| 10/08/2023 | -0,05% | -0,01 | 20,70 | 20,71 | 20,53 | 20,80 | 10M | 2.007 |
| 09/08/2023 | -0,34% | -0,07 | 20,71 | 20,83 | 20,44 | 20,84 | 13M | 2.575 |
| 08/08/2023 | 0,05% | 0,01 | 20,78 | 20,77 | 20,51 | 21,09 | 18M | 2.948 |
| 07/08/2023 | -0,53% | -0,11 | 20,77 | 20,88 | 20,67 | 20,90 | 13M | 2.441 |
| 04/08/2023 | 1,21% | 0,25 | 20,88 | 20,53 | 20,53 | 20,99 | 12M | 3.216 |
| 03/08/2023 | -0,29% | -0,06 | 20,63 | 20,89 | 20,63 | 20,97 | 9M | 1.770 |
| 02/08/2023 | -1,15% | -0,24 | 20,69 | 20,93 | 20,51 | 20,93 | 16M | 4.371 |
| 01/08/2023 | -0,14% | -0,03 | 20,93 | 20,85 | 20,57 | 20,94 | 19M | 3.898 |
| 31/07/2023 | 0,48% | 0,10 | 20,96 | 20,89 | 20,77 | 21,07 | 13M | 2.371 |
| 28/07/2023 | 0,14% | 0,03 | 20,86 | 20,83 | 20,72 | 20,97 | 7M | 1.434 |
| 27/07/2023 | -0,81% | -0,17 | 20,83 | 20,97 | 20,73 | 21,04 | 11M | 2.436 |
| 26/07/2023 | 0,86% | 0,18 | 21,00 | 20,83 | 20,65 | 21,00 | 13M | 1.584 |
| 25/07/2023 | -0,10% | -0,02 | 20,82 | 20,85 | 20,78 | 21,03 | 12M | 2.295 |
| 24/07/2023 | 0,29% | 0,06 | 20,84 | 20,79 | 20,65 | 20,90 | 19M | 2.098 |
| 21/07/2023 | 0,78% | 0,16 | 20,78 | 20,65 | 20,50 | 20,79 | 10M | 1.759 |
| 20/07/2023 | 0,15% | 0,03 | 20,62 | 20,58 | 20,43 | 20,69 | 6M | 1.495 |
| 19/07/2023 | -0,10% | -0,02 | 20,59 | 20,61 | 20,27 | 20,65 | 13M | 2.936 |
| 18/07/2023 | -0,58% | -0,12 | 20,61 | 20,64 | 20,55 | 20,80 | 8M | 1.996 |
| 17/07/2023 | 0,39% | 0,08 | 20,73 | 20,64 | 20,51 | 20,84 | 13M | 2.660 |
| 14/07/2023 | -1,29% | -0,27 | 20,65 | 20,85 | 20,61 | 20,89 | 13M | 3.553 |
| 13/07/2023 | 0,43% | 0,09 | 20,92 | 20,90 | 20,75 | 21,01 | 10M | 2.189 |
| 12/07/2023 | -0,38% | -0,08 | 20,83 | 21,00 | 20,71 | 21,07 | 13M | 2.570 |
| 11/07/2023 | -0,24% | -0,05 | 20,91 | 20,90 | 20,59 | 21,00 | 18M | 4.002 |
| 10/07/2023 | 0,19% | 0,04 | 20,96 | 20,96 | 20,91 | 21,15 | 14M | 2.282 |
| 07/07/2023 | 1,31% | 0,27 | 20,92 | 20,74 | 20,64 | 21,02 | 13M | 2.511 |
| 06/07/2023 | -1,81% | -0,38 | 20,65 | 20,92 | 20,65 | 21,03 | 28M | 3.680 |
| 05/07/2023 | 0,14% | 0,03 | 21,03 | 21,01 | 20,82 | 21,06 | 16M | 3.308 |
| 04/07/2023 | -0,99% | -0,21 | 21,00 | 21,21 | 20,94 | 21,21 | 10M | 2.231 |
| 03/07/2023 | -2,97% | -0,65 | 21,21 | 21,12 | 20,86 | 21,29 | 22M | 4.899 |
| 30/06/2023 | 0,55% | 0,12 | 21,86 | 21,83 | 21,83 | 22,13 | 37M | 5.964 |
| 29/06/2023 | 0,37% | 0,08 | 21,74 | 21,66 | 21,52 | 21,84 | 24M | 3.887 |
| 28/06/2023 | 1,74% | 0,37 | 21,66 | 21,58 | 21,42 | 21,83 | 19M | 2.527 |
| 27/06/2023 | -1,89% | -0,41 | 21,29 | 21,82 | 21,18 | 21,97 | 25M | 3.669 |
| 26/06/2023 | -0,78% | -0,17 | 21,70 | 21,90 | 21,60 | 21,90 | 12M | 2.615 |
| 23/06/2023 | 1,25% | 0,27 | 21,87 | 21,79 | 21,52 | 22,16 | 27M | 4.017 |
| 22/06/2023 | -0,87% | -0,19 | 21,60 | 21,70 | 21,46 | 21,80 | 15M | 2.269 |
| 21/06/2023 | -0,27% | -0,06 | 21,79 | 21,90 | 21,42 | 21,95 | 19M | 3.091 |
| 20/06/2023 | 2,10% | 0,45 | 21,85 | 21,31 | 21,29 | 21,85 | 23M | 3.648 |
| 19/06/2023 | -0,60% | -0,13 | 21,40 | 21,50 | 21,34 | 21,58 | 12M | 1.555 |
| 16/06/2023 | 1,46% | 0,31 | 21,53 | 21,27 | 21,11 | 21,56 | 39M | 3.252 |
| 15/06/2023 | -1,85% | -0,40 | 21,22 | 21,51 | 21,18 | 21,54 | 21M | 3.937 |
| 14/06/2023 | 3,44% | 0,72 | 21,62 | 20,91 | 20,84 | 21,62 | 29M | 3.706 |
| 13/06/2023 | -3,15% | -0,68 | 20,90 | 21,60 | 20,89 | 21,76 | 33M | 5.298 |
| 12/06/2023 | 2,08% | 0,44 | 21,58 | 21,14 | 21,03 | 21,69 | 35M | 4.707 |
| 09/06/2023 | 0,24% | 0,05 | 21,14 | 21,15 | 21,01 | 21,30 | 16M | 3.187 |
| 07/06/2023 | -0,19% | -0,04 | 21,09 | 21,13 | 20,98 | 21,37 | 22M | 3.656 |
| 06/06/2023 | 2,03% | 0,42 | 21,13 | 20,71 | 20,70 | 21,17 | 16M | 3.111 |
| 05/06/2023 | -1,33% | -0,28 | 20,71 | 20,85 | 20,49 | 21,00 | 17M | 3.101 |
| 02/06/2023 | 2,84% | 0,58 | 20,99 | 20,80 | 20,54 | 21,40 | 33M | 5.250 |
| 01/06/2023 | 0,79% | 0,16 | 20,41 | 20,21 | 20,02 | 20,48 | 24M | 4.301 |
| 31/05/2023 | -2,41% | -0,50 | 20,25 | 20,74 | 20,25 | 20,77 | 56M | 4.783 |
| 30/05/2023 | -1,75% | -0,37 | 20,75 | 21,08 | 20,56 | 21,15 | 17M | 2.859 |
| 29/05/2023 | 1,20% | 0,25 | 21,12 | 20,86 | 20,65 | 21,12 | 12M | 1.582 |
| 26/05/2023 | -0,81% | -0,17 | 20,87 | 21,17 | 20,64 | 21,19 | 22M | 4.430 |
| 25/05/2023 | 1,20% | 0,25 | 21,04 | 20,80 | 20,73 | 21,18 | 18M | 4.092 |
| 24/05/2023 | -0,14% | -0,03 | 20,79 | 20,76 | 20,74 | 21,18 | 18M | 3.118 |
| 23/05/2023 | -0,67% | -0,14 | 20,82 | 20,74 | 20,59 | 21,04 | 28M | 4.073 |
| 22/05/2023 | -0,10% | -0,02 | 20,96 | 20,98 | 20,74 | 21,01 | 25M | 4.649 |
| 19/05/2023 | - | - | 20,98 | 21,06 | 20,81 | 21,17 | 24M | 4.754 |
Date,Open,High,Low,Close,Volume
29-Nov-23,25.58,25.86,25.42,25.59,30480853
28-Nov-23,25.10,25.80,25.10,25.57,29777300
27-Nov-23,25.31,25.62,25.14,25.27,15974556
24-Nov-23,25.55,25.58,25.18,25.39,12795006
23-Nov-23,25.60,25.76,25.40,25.69,8903281
22-Nov-23,25.73,26.20,25.27,25.60,26285573
21-Nov-23,26.05,26.15,25.56,25.74,17222026
20-Nov-23,25.82,26.16,25.55,26.05,36324077
17-Nov-23,25.72,25.81,25.23,25.75,24646893
16-Nov-23,25.07,25.87,24.99,25.72,38668725
14-Nov-23,25.18,25.54,24.96,25.07,33784852
13-Nov-23,24.42,25.36,24.36,25.18,31017423
10-Nov-23,24.00,24.69,23.91,24.42,29672657
09-Nov-23,23.50,24.00,23.44,23.99,24179163
08-Nov-23,23.44,23.50,23.15,23.44,12851054
07-Nov-23,22.88,23.44,22.82,23.44,20516522
06-Nov-23,22.95,23.07,22.76,22.92,14555952
03-Nov-23,22.86,23.12,22.60,22.97,28149883
01-Nov-23,21.74,22.50,21.74,22.43,28546898
31-Oct-23,22.63,22.63,21.66,21.75,35786517
30-Oct-23,22.90,23.13,22.22,22.42,42822767
27-Oct-23,23.15,23.49,22.78,22.86,16699085
26-Oct-23,22.95,23.48,22.82,23.16,17907764
25-Oct-23,23.28,23.37,22.86,22.97,19852078
24-Oct-23,22.89,23.36,22.89,23.29,21342200
23-Oct-23,22.54,23.24,22.54,22.82,18414179
20-Oct-23,22.15,22.90,22.15,22.66,123827263
19-Oct-23,22.56,22.80,22.23,22.23,31123982
18-Oct-23,23.25,23.31,22.54,22.54,96551958
17-Oct-23,23.90,23.90,23.03,23.24,43555253
16-Oct-23,23.85,24.32,23.57,23.94,72911154
13-Oct-23,23.27,24.09,23.03,23.76,53719154
11-Oct-23,23.20,23.56,23.18,23.28,23779788
10-Oct-23,23.24,23.54,23.16,23.20,26232749
09-Oct-23,21.87,23.23,21.87,23.17,47072603
06-Oct-23,22.08,22.24,21.83,22.11,18157067
05-Oct-23,22.21,22.56,22.12,22.19,16911227
04-Oct-23,22.27,22.39,22.01,22.20,19628662
03-Oct-23,22.48,22.67,22.03,22.15,17180860
02-Oct-23,22.84,23.10,22.44,22.73,24173741
29-Sep-23,22.85,22.93,22.63,22.86,18484620
28-Sep-23,22.48,22.69,22.35,22.53,14749580
27-Sep-23,22.78,22.88,22.21,22.58,21940062
26-Sep-23,23.27,23.27,22.77,22.78,17579098
25-Sep-23,23.52,23.52,23.11,23.19,11895624
22-Sep-23,23.56,23.80,23.36,23.52,20810172
21-Sep-23,23.39,23.71,23.11,23.50,22917067
20-Sep-23,23.31,23.51,23.25,23.45,22655259
19-Sep-23,23.46,23.46,23.16,23.31,12475941
18-Sep-23,23.54,23.59,23.23,23.46,58261647
15-Sep-23,23.60,23.78,23.44,23.60,25799770
14-Sep-23,23.73,23.87,23.36,23.60,21733498
13-Sep-23,23.60,23.96,23.52,23.67,31786687
12-Sep-23,23.35,23.65,23.31,23.65,21743570
11-Sep-23,23.00,23.48,22.84,23.31,30150832
08-Sep-23,22.58,22.95,22.57,22.84,13138332
06-Sep-23,22.99,23.10,22.58,22.58,15802506
05-Sep-23,23.01,23.01,22.76,22.90,18453797
04-Sep-23,22.77,23.28,22.77,23.05,13120711
01-Sep-23,22.89,23.22,22.28,22.73,32037252
31-Aug-23,23.17,23.23,22.38,22.65,23231494
30-Aug-23,23.05,23.40,23.05,23.05,17199600
29-Aug-23,22.90,23.24,22.87,23.14,29222161
28-Aug-23,22.59,22.95,22.44,22.88,26906063
25-Aug-23,22.36,22.78,22.36,22.52,23563980
24-Aug-23,22.48,22.63,22.30,22.37,17445427
23-Aug-23,22.43,22.59,22.16,22.24,20498027
22-Aug-23,22.11,22.54,22.11,22.42,22098847
21-Aug-23,22.34,22.34,21.87,22.04,21354309
18-Aug-23,22.06,22.45,21.81,22.30,38695185
17-Aug-23,22.28,22.28,21.82,21.99,15825965
16-Aug-23,22.00,22.34,21.80,22.25,29794898
15-Aug-23,21.97,22.04,21.64,21.89,19116808
14-Aug-23,22.20,22.22,21.60,22.03,21746386
11-Aug-23,21.00,22.30,21.00,22.20,46873934
10-Aug-23,20.71,20.80,20.53,20.70,9676553
09-Aug-23,20.83,20.84,20.44,20.71,13353018
08-Aug-23,20.77,21.09,20.51,20.78,17589423
07-Aug-23,20.88,20.90,20.67,20.77,12668325
04-Aug-23,20.53,20.99,20.53,20.88,12495085
03-Aug-23,20.89,20.97,20.63,20.63,9367261
02-Aug-23,20.93,20.93,20.51,20.69,16081833
01-Aug-23,20.85,20.94,20.57,20.93,18740289
31-Jul-23,20.89,21.07,20.77,20.96,13455175
28-Jul-23,20.83,20.97,20.72,20.86,7092574
27-Jul-23,20.97,21.04,20.73,20.83,11326714
26-Jul-23,20.83,21.00,20.65,21.00,12500543
25-Jul-23,20.85,21.03,20.78,20.82,12354247
24-Jul-23,20.79,20.90,20.65,20.84,18907000
21-Jul-23,20.65,20.79,20.50,20.78,10014487
20-Jul-23,20.58,20.69,20.43,20.62,6340511
19-Jul-23,20.61,20.65,20.27,20.59,13218362
18-Jul-23,20.64,20.80,20.55,20.61,8251800
17-Jul-23,20.64,20.84,20.51,20.73,12571114
14-Jul-23,20.85,20.89,20.61,20.65,13194242
13-Jul-23,20.90,21.01,20.75,20.92,9677421
12-Jul-23,21.00,21.07,20.71,20.83,12657778
11-Jul-23,20.90,21.00,20.59,20.91,18302047
10-Jul-23,20.96,21.15,20.91,20.96,13725846
07-Jul-23,20.74,21.02,20.64,20.92,12688094
06-Jul-23,20.92,21.03,20.65,20.65,28263937
05-Jul-23,21.01,21.06,20.82,21.03,16377646
04-Jul-23,21.21,21.21,20.94,21.00,10445345
03-Jul-23,21.12,21.29,20.86,21.21,22324692
30-Jun-23,21.83,22.13,21.83,21.86,37034110
29-Jun-23,21.66,21.84,21.52,21.74,24404061
28-Jun-23,21.58,21.83,21.42,21.66,18816615
27-Jun-23,21.82,21.97,21.18,21.29,24507233
26-Jun-23,21.90,21.90,21.60,21.70,11842714
23-Jun-23,21.79,22.16,21.52,21.87,26916093
22-Jun-23,21.70,21.80,21.46,21.60,14515571
21-Jun-23,21.90,21.95,21.42,21.79,18765255
20-Jun-23,21.31,21.85,21.29,21.85,22624201
19-Jun-23,21.50,21.58,21.34,21.40,11516593
16-Jun-23,21.27,21.56,21.11,21.53,38740844
15-Jun-23,21.51,21.54,21.18,21.22,20539667
14-Jun-23,20.91,21.62,20.84,21.62,29396257
13-Jun-23,21.60,21.76,20.89,20.90,32748315
12-Jun-23,21.14,21.69,21.03,21.58,34977368
09-Jun-23,21.15,21.30,21.01,21.14,15663841
07-Jun-23,21.13,21.37,20.98,21.09,22158489
06-Jun-23,20.71,21.17,20.70,21.13,15549900
05-Jun-23,20.85,21.00,20.49,20.71,17426181
02-Jun-23,20.80,21.40,20.54,20.99,32894702
01-Jun-23,20.21,20.48,20.02,20.41,24208397
31-May-23,20.74,20.77,20.25,20.25,55645865
30-May-23,21.08,21.15,20.56,20.75,17286843
29-May-23,20.86,21.12,20.65,21.12,11855397
26-May-23,21.17,21.19,20.64,20.87,22408986
25-May-23,20.80,21.18,20.73,21.04,18183833
24-May-23,20.76,21.18,20.74,20.79,17745292
23-May-23,20.74,21.04,20.59,20.82,28351797
22-May-23,20.98,21.01,20.74,20.96,25041750
19-May-23,21.06,21.17,20.81,20.98,23812610
*exoneração de responsabilidade e termos de uso