Cotação atual, histórico e gráfico do papel: SARE11
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 |
| 05/12/2023 | 0,23% | 0,11 | 47,60 | 47,49 | 47,24 | 48,50 | 977K | 1.943 |
| 04/12/2023 | 0,87% | 0,41 | 47,49 | 47,00 | 46,96 | 47,92 | 2M | 1.659 |
| 01/12/2023 | -1,13% | -0,54 | 47,08 | 47,14 | 47,00 | 47,50 | 1M | 2.598 |
| 30/11/2023 | 1,30% | 0,61 | 47,62 | 47,30 | 47,09 | 47,68 | 1M | 1.777 |
| 29/11/2023 | -0,13% | -0,06 | 47,01 | 47,07 | 46,92 | 47,44 | 1M | 1.615 |
| 28/11/2023 | -0,28% | -0,13 | 47,07 | 47,21 | 46,89 | 47,59 | 1M | 2.775 |
| 27/11/2023 | -0,63% | -0,30 | 47,20 | 47,50 | 47,01 | 47,70 | 942K | 1.324 |
| 24/11/2023 | -0,06% | -0,03 | 47,50 | 47,50 | 47,38 | 47,80 | 1M | 5.172 |
| 23/11/2023 | -0,56% | -0,27 | 47,53 | 47,80 | 47,41 | 47,82 | 1M | 2.399 |
| 22/11/2023 | 0,29% | 0,14 | 47,80 | 47,66 | 47,51 | 47,85 | 1M | 1.339 |
| 21/11/2023 | -0,38% | -0,18 | 47,66 | 47,59 | 47,59 | 47,90 | 863K | 1.338 |
|
|
| 20/11/2023 | -0,13% | -0,06 | 47,84 | 47,75 | 47,56 | 47,93 | 674K | 1.501 |
| 17/11/2023 | 0,74% | 0,35 | 47,90 | 47,70 | 47,47 | 48,13 | 1M | 4.247 |
| 16/11/2023 | 0,21% | 0,10 | 47,55 | 47,45 | 47,45 | 47,75 | 2M | 3.145 |
| 14/11/2023 | -0,52% | -0,25 | 47,45 | 47,50 | 47,40 | 47,70 | 2M | 5.005 |
| 13/11/2023 | -0,15% | -0,07 | 47,70 | 47,80 | 47,40 | 48,00 | 1M | 1.434 |
| 10/11/2023 | 0,10% | 0,05 | 47,77 | 47,72 | 47,59 | 48,18 | 868K | 1.972 |
| 09/11/2023 | -0,19% | -0,09 | 47,72 | 47,81 | 47,67 | 48,17 | 1M | 1.529 |
| 08/11/2023 | -0,50% | -0,24 | 47,81 | 48,05 | 47,66 | 48,75 | 1M | 2.744 |
| 07/11/2023 | -0,48% | -0,23 | 48,05 | 47,90 | 47,50 | 48,25 | 1M | 4.804 |
| 06/11/2023 | 0,42% | 0,20 | 48,28 | 48,10 | 47,86 | 48,50 | 1M | 2.005 |
| 03/11/2023 | 1,22% | 0,58 | 48,08 | 47,98 | 47,75 | 48,92 | 785K | 1.476 |
| 01/11/2023 | -3,36% | -1,65 | 47,50 | 48,76 | 47,40 | 48,98 | 2M | 4.192 |
| 31/10/2023 | -1,68% | -0,84 | 49,15 | 50,99 | 49,09 | 50,99 | 2M | 2.935 |
| 30/10/2023 | 1,32% | 0,65 | 49,99 | 49,00 | 49,00 | 51,33 | 3M | 7.830 |
| 27/10/2023 | 0,18% | 0,09 | 49,34 | 49,25 | 48,16 | 49,46 | 2M | 3.023 |
| 26/10/2023 | -1,50% | -0,75 | 49,25 | 50,01 | 48,53 | 50,24 | 979K | 1.972 |
| 25/10/2023 | -2,02% | -1,03 | 50,00 | 51,00 | 49,80 | 51,06 | 2M | 2.817 |
| 24/10/2023 | 6,31% | 3,03 | 51,03 | 48,17 | 48,11 | 52,78 | 4M | 5.370 |
| 23/10/2023 | 0,40% | 0,19 | 48,00 | 47,80 | 47,75 | 48,27 | 1M | 3.615 |
| 20/10/2023 | -0,89% | -0,43 | 47,81 | 48,23 | 47,60 | 48,29 | 1M | 1.831 |
| 19/10/2023 | -0,31% | -0,15 | 48,24 | 48,35 | 47,79 | 48,39 | 1M | 2.379 |
| 18/10/2023 | -1,14% | -0,56 | 48,39 | 48,95 | 48,35 | 49,00 | 1M | 1.663 |
| 17/10/2023 | -0,10% | -0,05 | 48,95 | 48,90 | 48,15 | 48,95 | 2M | 3.814 |
| 16/10/2023 | -1,61% | -0,80 | 49,00 | 49,79 | 48,15 | 49,93 | 3M | 7.787 |
| 13/10/2023 | -0,58% | -0,29 | 49,80 | 50,00 | 49,27 | 50,14 | 2M | 5.401 |
| 11/10/2023 | -0,06% | -0,03 | 50,09 | 50,12 | 49,90 | 50,27 | 2M | 6.341 |
| 10/10/2023 | -0,24% | -0,12 | 50,12 | 50,27 | 50,02 | 50,50 | 1M | 2.540 |
| 09/10/2023 | -0,42% | -0,21 | 50,24 | 50,30 | 50,04 | 50,63 | 1M | 1.934 |
| 06/10/2023 | -1,56% | -0,80 | 50,45 | 51,46 | 50,11 | 51,59 | 3M | 4.398 |
| 05/10/2023 | -1,61% | -0,84 | 51,25 | 52,09 | 51,08 | 52,40 | 2M | 3.393 |
| 04/10/2023 | 0,17% | 0,09 | 52,09 | 52,00 | 51,78 | 52,67 | 1M | 2.096 |
| 03/10/2023 | -1,98% | -1,05 | 52,00 | 52,89 | 51,66 | 52,98 | 1M | 1.969 |
| 02/10/2023 | 1,07% | 0,56 | 53,05 | 51,76 | 51,10 | 53,77 | 2M | 1.902 |
| 29/09/2023 | 0,94% | 0,49 | 52,49 | 52,75 | 52,25 | 52,98 | 1M | 3.290 |
| 28/09/2023 | -0,36% | -0,19 | 52,00 | 52,18 | 51,57 | 52,40 | 1M | 2.305 |
| 27/09/2023 | -1,71% | -0,91 | 52,19 | 53,16 | 51,05 | 53,84 | 4M | 3.618 |
| 26/09/2023 | -2,53% | -1,38 | 53,10 | 54,38 | 53,10 | 54,38 | 935K | 1.508 |
| 25/09/2023 | 1,89% | 1,01 | 54,48 | 53,50 | 53,02 | 54,50 | 1M | 3.270 |
| 22/09/2023 | -1,33% | -0,72 | 53,47 | 54,19 | 53,19 | 54,24 | 1M | 3.288 |
| 21/09/2023 | 1,78% | 0,95 | 54,19 | 53,00 | 52,98 | 54,32 | 2M | 4.551 |
| 20/09/2023 | 0,47% | 0,25 | 53,24 | 52,90 | 52,81 | 53,39 | 1.000K | 1.275 |
| 19/09/2023 | -0,30% | -0,16 | 52,99 | 53,15 | 52,80 | 53,50 | 1M | 2.893 |
| 18/09/2023 | -0,15% | -0,08 | 53,15 | 53,30 | 52,80 | 53,64 | 2M | 4.135 |
| 15/09/2023 | -0,65% | -0,35 | 53,23 | 53,59 | 53,01 | 53,72 | 2M | 2.995 |
| 14/09/2023 | -0,89% | -0,48 | 53,58 | 54,13 | 52,99 | 54,44 | 2M | 2.158 |
| 13/09/2023 | -0,41% | -0,22 | 54,06 | 54,50 | 53,75 | 54,69 | 1M | 2.408 |
| 12/09/2023 | 0,54% | 0,29 | 54,28 | 54,02 | 53,81 | 54,75 | 1M | 1.987 |
| 11/09/2023 | -1,39% | -0,76 | 53,99 | 54,75 | 53,52 | 54,99 | 2M | 2.993 |
| 08/09/2023 | 0,20% | 0,11 | 54,75 | 54,80 | 54,50 | 55,40 | 1M | 2.736 |
| 06/09/2023 | -0,56% | -0,31 | 54,64 | 54,95 | 54,21 | 54,95 | 2M | 5.884 |
| 05/09/2023 | -0,09% | -0,05 | 54,95 | 55,10 | 54,50 | 55,48 | 879K | 1.361 |
| 04/09/2023 | 0,92% | 0,50 | 55,00 | 54,99 | 54,50 | 55,98 | 1M | 3.353 |
| 01/09/2023 | -2,12% | -1,18 | 54,50 | 55,20 | 54,10 | 55,68 | 2M | 2.903 |
| 31/08/2023 | 0,04% | 0,02 | 55,68 | 55,72 | 55,00 | 56,95 | 2M | 4.489 |
| 30/08/2023 | 0,51% | 0,28 | 55,66 | 55,37 | 55,06 | 56,14 | 949K | 1.472 |
| 29/08/2023 | 0,38% | 0,21 | 55,38 | 55,35 | 54,75 | 55,63 | 2M | 2.221 |
| 28/08/2023 | -1,85% | -1,04 | 55,17 | 56,39 | 55,01 | 56,40 | 3M | 2.798 |
| 25/08/2023 | 0,14% | 0,08 | 56,21 | 56,25 | 56,08 | 56,50 | 1M | 5.426 |
| 24/08/2023 | -1,72% | -0,98 | 56,13 | 57,24 | 56,06 | 57,66 | 2M | 2.205 |
| 23/08/2023 | -0,33% | -0,19 | 57,11 | 57,48 | 57,00 | 57,66 | 1M | 2.423 |
| 22/08/2023 | -0,14% | -0,08 | 57,30 | 57,25 | 56,75 | 58,25 | 3M | 3.541 |
| 21/08/2023 | -1,14% | -0,66 | 57,38 | 58,25 | 57,00 | 58,70 | 1M | 3.379 |
| 18/08/2023 | -0,68% | -0,40 | 58,04 | 58,23 | 58,00 | 58,83 | 906K | 1.675 |
| 17/08/2023 | -0,32% | -0,19 | 58,44 | 58,64 | 57,90 | 58,93 | 3M | 11.026 |
| 16/08/2023 | 0,77% | 0,45 | 58,63 | 58,20 | 58,18 | 58,90 | 1M | 1.895 |
| 15/08/2023 | 0,36% | 0,21 | 58,18 | 57,98 | 57,93 | 58,75 | 2M | 2.802 |
| 14/08/2023 | 1,35% | 0,77 | 57,97 | 57,30 | 57,30 | 58,65 | 2M | 2.658 |
| 11/08/2023 | 0,99% | 0,56 | 57,20 | 57,00 | 57,00 | 57,75 | 2M | 4.347 |
| 10/08/2023 | 0,05% | 0,03 | 56,64 | 56,77 | 56,01 | 56,99 | 2M | 1.575 |
| 09/08/2023 | -1,14% | -0,65 | 56,61 | 57,26 | 56,45 | 57,50 | 2M | 2.214 |
| 08/08/2023 | -1,63% | -0,95 | 57,26 | 58,16 | 57,02 | 58,40 | 1M | 2.066 |
| 07/08/2023 | 1,25% | 0,72 | 58,21 | 57,54 | 57,40 | 58,48 | 1M | 1.976 |
| 04/08/2023 | 0,72% | 0,41 | 57,49 | 57,00 | 56,70 | 58,75 | 2M | 3.603 |
| 03/08/2023 | -1,25% | -0,72 | 57,08 | 57,80 | 56,75 | 58,00 | 2M | 2.653 |
| 02/08/2023 | -1,62% | -0,95 | 57,80 | 58,87 | 57,50 | 59,00 | 2M | 3.652 |
| 01/08/2023 | -3,39% | -2,06 | 58,75 | 59,63 | 58,70 | 60,01 | 2M | 2.460 |
| 31/07/2023 | -1,12% | -0,69 | 60,81 | 61,20 | 60,00 | 61,20 | 3M | 3.467 |
| 28/07/2023 | 1,28% | 0,78 | 61,50 | 60,71 | 60,00 | 61,50 | 1M | 3.707 |
| 27/07/2023 | -1,14% | -0,70 | 60,72 | 61,56 | 60,10 | 61,69 | 2M | 2.390 |
| 26/07/2023 | -2,06% | -1,29 | 61,42 | 62,78 | 60,50 | 62,90 | 2M | 2.393 |
| 25/07/2023 | 0,66% | 0,41 | 62,71 | 62,30 | 62,16 | 62,98 | 2M | 4.833 |
| 24/07/2023 | 1,61% | 0,99 | 62,30 | 61,20 | 61,12 | 63,00 | 2M | 3.735 |
| 21/07/2023 | 0,10% | 0,06 | 61,31 | 61,14 | 61,05 | 61,69 | 1M | 1.548 |
| 20/07/2023 | -1,19% | -0,74 | 61,25 | 62,44 | 61,25 | 62,44 | 1M | 2.315 |
| 19/07/2023 | -1,57% | -0,99 | 61,99 | 63,05 | 61,25 | 63,25 | 3M | 2.703 |
| 18/07/2023 | 0,14% | 0,09 | 62,98 | 63,00 | 62,80 | 63,45 | 1M | 1.908 |
| 17/07/2023 | -0,14% | -0,09 | 62,89 | 63,00 | 62,73 | 63,24 | 891K | 1.631 |
| 14/07/2023 | 0,22% | 0,14 | 62,98 | 63,00 | 62,86 | 63,25 | 1M | 2.822 |
| 13/07/2023 | -0,25% | -0,16 | 62,84 | 63,15 | 62,56 | 63,49 | 1M | 1.866 |
| 12/07/2023 | -1,10% | -0,70 | 63,00 | 63,86 | 62,66 | 63,90 | 2M | 1.665 |
| 11/07/2023 | -0,86% | -0,55 | 63,70 | 64,17 | 63,60 | 64,25 | 995K | 1.671 |
| 10/07/2023 | -0,54% | -0,35 | 64,25 | 64,60 | 64,20 | 65,09 | 916K | 1.666 |
| 07/07/2023 | 0,78% | 0,50 | 64,60 | 64,10 | 63,91 | 64,73 | 1M | 2.330 |
| 06/07/2023 | 0,55% | 0,35 | 64,10 | 63,99 | 63,75 | 64,27 | 767K | 1.656 |
| 05/07/2023 | 0,50% | 0,32 | 63,75 | 63,38 | 63,20 | 63,99 | 1M | 1.628 |
| 04/07/2023 | -0,25% | -0,16 | 63,43 | 63,59 | 62,80 | 63,99 | 1M | 1.838 |
| 03/07/2023 | -1,70% | -1,10 | 63,59 | 64,25 | 63,00 | 64,57 | 1M | 2.006 |
| 30/06/2023 | -0,28% | -0,18 | 64,69 | 64,50 | 64,26 | 65,50 | 2M | 11.204 |
| 29/06/2023 | 0,34% | 0,22 | 64,87 | 64,75 | 64,65 | 64,98 | 814K | 1.596 |
| 28/06/2023 | 0,23% | 0,15 | 64,65 | 64,65 | 64,51 | 64,98 | 760K | 1.275 |
| 27/06/2023 | -1,65% | -1,08 | 64,50 | 65,98 | 64,12 | 65,98 | 2M | 9.897 |
| 26/06/2023 | -1,91% | -1,28 | 65,58 | 66,77 | 65,01 | 66,90 | 3M | 6.284 |
| 23/06/2023 | 3,05% | 1,98 | 66,86 | 64,85 | 64,80 | 66,90 | 2M | 2.674 |
| 22/06/2023 | -3,14% | -2,10 | 64,88 | 66,43 | 64,88 | 66,48 | 3M | 2.625 |
| 21/06/2023 | 2,42% | 1,58 | 66,98 | 65,63 | 65,51 | 67,01 | 974K | 1.693 |
| 20/06/2023 | -0,06% | -0,04 | 65,40 | 65,36 | 64,95 | 65,85 | 2M | 2.323 |
| 19/06/2023 | 0,31% | 0,20 | 65,44 | 65,50 | 65,02 | 65,97 | 1M | 2.858 |
| 16/06/2023 | 0,49% | 0,32 | 65,24 | 64,97 | 64,25 | 65,60 | 1M | 1.240 |
| 15/06/2023 | 0,73% | 0,47 | 64,92 | 64,70 | 64,29 | 65,20 | 672K | 1.132 |
| 14/06/2023 | -1,15% | -0,75 | 64,45 | 65,20 | 64,28 | 65,20 | 1M | 1.538 |
| 13/06/2023 | 1,56% | 1,00 | 65,20 | 64,37 | 64,11 | 65,35 | 2M | 7.359 |
| 12/06/2023 | -0,31% | -0,20 | 64,20 | 64,40 | 64,00 | 64,98 | 1M | 3.810 |
| 09/06/2023 | 0,12% | 0,08 | 64,40 | 64,90 | 63,90 | 64,98 | 2M | 2.842 |
| 07/06/2023 | -0,20% | -0,13 | 64,32 | 64,72 | 64,06 | 65,75 | 1M | 1.464 |
| 06/06/2023 | -1,23% | -0,80 | 64,45 | 65,50 | 64,08 | 65,61 | 2M | 2.499 |
| 05/06/2023 | 1,60% | 1,03 | 65,25 | 64,22 | 64,13 | 65,99 | 2M | 2.418 |
| 02/06/2023 | -1,12% | -0,73 | 64,22 | 64,94 | 63,50 | 65,08 | 1M | 1.405 |
| 01/06/2023 | -2,77% | -1,85 | 64,95 | 65,43 | 64,69 | 65,98 | 2M | 1.568 |
| 31/05/2023 | 1,12% | 0,74 | 66,80 | 66,53 | 66,00 | 67,25 | 882K | 1.464 |
| 30/05/2023 | -0,56% | -0,37 | 66,06 | 66,77 | 65,62 | 67,50 | 2M | 2.666 |
| 29/05/2023 | -0,54% | -0,36 | 66,43 | 66,85 | 65,51 | 67,99 | 1M | 2.645 |
| 26/05/2023 | -1,78% | -1,21 | 66,79 | 67,61 | 66,28 | 68,39 | 2M | 3.023 |
| 25/05/2023 | - | - | 68,00 | 66,80 | 66,80 | 69,44 | 2M | 1.343 |
Date,Open,High,Low,Close,Volume
05-Dec-23,47.49,48.50,47.24,47.60,977469
04-Dec-23,47.00,47.92,46.96,47.49,1989321
01-Dec-23,47.14,47.50,47.00,47.08,1187659
30-Nov-23,47.30,47.68,47.09,47.62,1123601
29-Nov-23,47.07,47.44,46.92,47.01,1168805
28-Nov-23,47.21,47.59,46.89,47.07,1220550
27-Nov-23,47.50,47.70,47.01,47.20,941570
24-Nov-23,47.50,47.80,47.38,47.50,1077685
23-Nov-23,47.80,47.82,47.41,47.53,1193704
22-Nov-23,47.66,47.85,47.51,47.80,1001661
21-Nov-23,47.59,47.90,47.59,47.66,862543
20-Nov-23,47.75,47.93,47.56,47.84,673576
17-Nov-23,47.70,48.13,47.47,47.90,1051237
16-Nov-23,47.45,47.75,47.45,47.55,1943928
14-Nov-23,47.50,47.70,47.40,47.45,1758662
13-Nov-23,47.80,48.00,47.40,47.70,1116838
10-Nov-23,47.72,48.18,47.59,47.77,867705
09-Nov-23,47.81,48.17,47.67,47.72,1017443
08-Nov-23,48.05,48.75,47.66,47.81,1146988
07-Nov-23,47.90,48.25,47.50,48.05,1195041
06-Nov-23,48.10,48.50,47.86,48.28,1296506
03-Nov-23,47.98,48.92,47.75,48.08,785465
01-Nov-23,48.76,48.98,47.40,47.50,1817605
31-Oct-23,50.99,50.99,49.09,49.15,2256154
30-Oct-23,49.00,51.33,49.00,49.99,3201515
27-Oct-23,49.25,49.46,48.16,49.34,1513914
26-Oct-23,50.01,50.24,48.53,49.25,978695
25-Oct-23,51.00,51.06,49.80,50.00,1561704
24-Oct-23,48.17,52.78,48.11,51.03,4036869
23-Oct-23,47.80,48.27,47.75,48.00,1153605
20-Oct-23,48.23,48.29,47.60,47.81,1093491
19-Oct-23,48.35,48.39,47.79,48.24,1240278
18-Oct-23,48.95,49.00,48.35,48.39,1136687
17-Oct-23,48.90,48.95,48.15,48.95,1631099
16-Oct-23,49.79,49.93,48.15,49.00,2823169
13-Oct-23,50.00,50.14,49.27,49.80,1625385
11-Oct-23,50.12,50.27,49.90,50.09,1603693
10-Oct-23,50.27,50.50,50.02,50.12,1137951
09-Oct-23,50.30,50.63,50.04,50.24,1292496
06-Oct-23,51.46,51.59,50.11,50.45,2635495
05-Oct-23,52.09,52.40,51.08,51.25,2102600
04-Oct-23,52.00,52.67,51.78,52.09,1265386
03-Oct-23,52.89,52.98,51.66,52.00,1342086
02-Oct-23,51.76,53.77,51.10,53.05,1817656
29-Sep-23,52.75,52.98,52.25,52.49,1047579
28-Sep-23,52.18,52.40,51.57,52.00,1400201
27-Sep-23,53.16,53.84,51.05,52.19,3508021
26-Sep-23,54.38,54.38,53.10,53.10,935149
25-Sep-23,53.50,54.50,53.02,54.48,1378466
22-Sep-23,54.19,54.24,53.19,53.47,1416351
21-Sep-23,53.00,54.32,52.98,54.19,1999436
20-Sep-23,52.90,53.39,52.81,53.24,999967
19-Sep-23,53.15,53.50,52.80,52.99,1333168
18-Sep-23,53.30,53.64,52.80,53.15,1540282
15-Sep-23,53.59,53.72,53.01,53.23,2070285
14-Sep-23,54.13,54.44,52.99,53.58,2322643
13-Sep-23,54.50,54.69,53.75,54.06,1354646
12-Sep-23,54.02,54.75,53.81,54.28,1096727
11-Sep-23,54.75,54.99,53.52,53.99,1749346
08-Sep-23,54.80,55.40,54.50,54.75,1179054
06-Sep-23,54.95,54.95,54.21,54.64,1763921
05-Sep-23,55.10,55.48,54.50,54.95,879319
04-Sep-23,54.99,55.98,54.50,55.00,1446669
01-Sep-23,55.20,55.68,54.10,54.50,1808859
31-Aug-23,55.72,56.95,55.00,55.68,1819124
30-Aug-23,55.37,56.14,55.06,55.66,949256
29-Aug-23,55.35,55.63,54.75,55.38,1930253
28-Aug-23,56.39,56.40,55.01,55.17,2664488
25-Aug-23,56.25,56.50,56.08,56.21,1238338
24-Aug-23,57.24,57.66,56.06,56.13,2314073
23-Aug-23,57.48,57.66,57.00,57.11,1304677
22-Aug-23,57.25,58.25,56.75,57.30,2783433
21-Aug-23,58.25,58.70,57.00,57.38,1434026
18-Aug-23,58.23,58.83,58.00,58.04,905862
17-Aug-23,58.64,58.93,57.90,58.44,2603205
16-Aug-23,58.20,58.90,58.18,58.63,1087525
15-Aug-23,57.98,58.75,57.93,58.18,1502722
14-Aug-23,57.30,58.65,57.30,57.97,1584413
11-Aug-23,57.00,57.75,57.00,57.20,2109086
10-Aug-23,56.77,56.99,56.01,56.64,1537500
09-Aug-23,57.26,57.50,56.45,56.61,2267900
08-Aug-23,58.16,58.40,57.02,57.26,1385868
07-Aug-23,57.54,58.48,57.40,58.21,1076951
04-Aug-23,57.00,58.75,56.70,57.49,2365599
03-Aug-23,57.80,58.00,56.75,57.08,2342693
02-Aug-23,58.87,59.00,57.50,57.80,2308600
01-Aug-23,59.63,60.01,58.70,58.75,2276227
31-Jul-23,61.20,61.20,60.00,60.81,2514392
28-Jul-23,60.71,61.50,60.00,61.50,1489142
27-Jul-23,61.56,61.69,60.10,60.72,1822904
26-Jul-23,62.78,62.90,60.50,61.42,1891217
25-Jul-23,62.30,62.98,62.16,62.71,1579460
24-Jul-23,61.20,63.00,61.12,62.30,2152467
21-Jul-23,61.14,61.69,61.05,61.31,1062405
20-Jul-23,62.44,62.44,61.25,61.25,1109422
19-Jul-23,63.05,63.25,61.25,61.99,2739280
18-Jul-23,63.00,63.45,62.80,62.98,1203385
17-Jul-23,63.00,63.24,62.73,62.89,891466
14-Jul-23,63.00,63.25,62.86,62.98,1092122
13-Jul-23,63.15,63.49,62.56,62.84,1134015
12-Jul-23,63.86,63.90,62.66,63.00,1524962
11-Jul-23,64.17,64.25,63.60,63.70,994560
10-Jul-23,64.60,65.09,64.20,64.25,916490
07-Jul-23,64.10,64.73,63.91,64.60,1207075
06-Jul-23,63.99,64.27,63.75,64.10,766540
05-Jul-23,63.38,63.99,63.20,63.75,1487311
04-Jul-23,63.59,63.99,62.80,63.43,1189971
03-Jul-23,64.25,64.57,63.00,63.59,1294081
30-Jun-23,64.50,65.50,64.26,64.69,2377283
29-Jun-23,64.75,64.98,64.65,64.87,814347
28-Jun-23,64.65,64.98,64.51,64.65,760331
27-Jun-23,65.98,65.98,64.12,64.50,1973133
26-Jun-23,66.77,66.90,65.01,65.58,2694981
23-Jun-23,64.85,66.90,64.80,66.86,1610046
22-Jun-23,66.43,66.48,64.88,64.88,2716819
21-Jun-23,65.63,67.01,65.51,66.98,973793
20-Jun-23,65.36,65.85,64.95,65.40,1610071
19-Jun-23,65.50,65.97,65.02,65.44,1182879
16-Jun-23,64.97,65.60,64.25,65.24,1059999
15-Jun-23,64.70,65.20,64.29,64.92,672456
14-Jun-23,65.20,65.20,64.28,64.45,1427243
13-Jun-23,64.37,65.35,64.11,65.20,2036361
12-Jun-23,64.40,64.98,64.00,64.20,1250408
09-Jun-23,64.90,64.98,63.90,64.40,1587927
07-Jun-23,64.72,65.75,64.06,64.32,1427270
06-Jun-23,65.50,65.61,64.08,64.45,1855134
05-Jun-23,64.22,65.99,64.13,65.25,2141956
02-Jun-23,64.94,65.08,63.50,64.22,1264355
01-Jun-23,65.43,65.98,64.69,64.95,1780206
31-May-23,66.53,67.25,66.00,66.80,882213
30-May-23,66.77,67.50,65.62,66.06,1631743
29-May-23,66.85,67.99,65.51,66.43,1318538
26-May-23,67.61,68.39,66.28,66.79,1856739
25-May-23,66.80,69.44,66.80,68.00,1572997
*exoneração de responsabilidade e termos de uso