Cotação atual, histórico e gráfico do papel: SBSP3
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 |
30/06/2022 | 0,60% | 0,25 | 42,17 | 41,11 | 40,66 | 42,17 | 168M | 15.649 |
29/06/2022 | -0,50% | -0,21 | 41,92 | 42,43 | 41,39 | 42,43 | 103M | 11.369 |
28/06/2022 | -0,31% | -0,13 | 42,13 | 42,61 | 41,82 | 43,67 | 167M | 15.298 |
27/06/2022 | 1,05% | 0,44 | 42,26 | 41,86 | 41,16 | 42,52 | 98M | 11.867 |
24/06/2022 | 1,50% | 0,62 | 41,82 | 41,31 | 40,61 | 42,13 | 104M | 12.444 |
23/06/2022 | -0,77% | -0,32 | 41,20 | 41,54 | 40,94 | 42,04 | 111M | 11.880 |
22/06/2022 | 2,77% | 1,12 | 41,52 | 40,17 | 39,91 | 42,06 | 144M | 13.468 |
21/06/2022 | -1,89% | -0,78 | 40,40 | 40,87 | 40,03 | 41,30 | 98M | 13.278 |
20/06/2022 | 0,12% | 0,05 | 41,18 | 41,43 | 40,08 | 41,74 | 73M | 9.367 |
17/06/2022 | -3,45% | -1,47 | 41,13 | 42,39 | 41,00 | 42,39 | 292M | 18.552 |
15/06/2022 | 1,21% | 0,51 | 42,60 | 42,51 | 41,96 | 42,84 | 131M | 12.316 |
|
14/06/2022 | 0,07% | 0,03 | 42,09 | 42,00 | 41,20 | 42,38 | 130M | 14.629 |
13/06/2022 | -2,30% | -0,99 | 42,06 | 42,52 | 41,65 | 42,75 | 125M | 13.157 |
10/06/2022 | -2,23% | -0,98 | 43,05 | 43,68 | 42,77 | 44,02 | 95M | 11.632 |
09/06/2022 | -0,29% | -0,13 | 44,03 | 43,96 | 43,90 | 44,68 | 87M | 10.820 |
08/06/2022 | -1,25% | -0,56 | 44,16 | 44,45 | 43,91 | 44,54 | 66M | 8.599 |
07/06/2022 | -1,48% | -0,67 | 44,72 | 45,41 | 44,59 | 45,50 | 111M | 10.553 |
06/06/2022 | -1,65% | -0,76 | 45,39 | 46,59 | 44,63 | 46,60 | 141M | 14.336 |
03/06/2022 | 0,52% | 0,24 | 46,15 | 45,48 | 45,48 | 46,42 | 102M | 8.392 |
02/06/2022 | 1,23% | 0,56 | 45,91 | 45,76 | 44,93 | 46,05 | 161M | 12.008 |
01/06/2022 | -0,94% | -0,43 | 45,35 | 45,79 | 45,32 | 46,21 | 239M | 19.273 |
31/05/2022 | -1,76% | -0,82 | 45,78 | 46,57 | 45,57 | 47,12 | 441M | 22.075 |
30/05/2022 | -2,06% | -0,98 | 46,60 | 47,73 | 45,00 | 48,52 | 336M | 16.432 |
27/05/2022 | -1,14% | -0,55 | 47,58 | 47,94 | 47,08 | 48,18 | 180M | 13.794 |
26/05/2022 | -0,60% | -0,29 | 48,13 | 48,30 | 47,36 | 48,44 | 148M | 11.095 |
25/05/2022 | 0,62% | 0,30 | 48,42 | 47,84 | 47,70 | 48,67 | 154M | 15.647 |
24/05/2022 | 0,94% | 0,45 | 48,12 | 47,49 | 46,58 | 48,25 | 192M | 15.095 |
23/05/2022 | 3,72% | 1,71 | 47,67 | 46,61 | 45,84 | 48,10 | 273M | 19.485 |
20/05/2022 | 0,33% | 0,15 | 45,96 | 46,23 | 45,27 | 47,08 | 168M | 16.999 |
19/05/2022 | 2,78% | 1,24 | 45,81 | 44,48 | 44,33 | 45,87 | 212M | 13.817 |
18/05/2022 | -3,11% | -1,43 | 44,57 | 46,00 | 44,26 | 46,00 | 154M | 17.136 |
17/05/2022 | 1,55% | 0,70 | 46,00 | 45,70 | 45,64 | 46,78 | 214M | 14.092 |
16/05/2022 | 0,07% | 0,03 | 45,30 | 45,21 | 44,98 | 45,56 | 126M | 11.789 |
13/05/2022 | 0,47% | 0,21 | 45,27 | 45,29 | 44,90 | 46,12 | 118M | 11.060 |
12/05/2022 | -0,24% | -0,11 | 45,06 | 44,81 | 44,55 | 45,76 | 144M | 12.011 |
11/05/2022 | -1,83% | -0,84 | 45,17 | 46,01 | 45,08 | 46,14 | 101M | 10.117 |
10/05/2022 | 1,70% | 0,77 | 46,01 | 45,35 | 45,28 | 46,41 | 141M | 15.852 |
09/05/2022 | 2,59% | 1,14 | 45,24 | 43,90 | 43,70 | 45,67 | 218M | 22.828 |
06/05/2022 | 0,50% | 0,22 | 44,10 | 43,96 | 43,59 | 44,46 | 188M | 14.761 |
05/05/2022 | -3,11% | -1,41 | 43,88 | 44,45 | 43,35 | 44,69 | 169M | 16.835 |
04/05/2022 | 1,37% | 0,61 | 45,29 | 44,26 | 43,52 | 45,50 | 284M | 25.417 |
03/05/2022 | -0,33% | -0,15 | 44,68 | 44,54 | 44,39 | 45,07 | 173M | 19.234 |
02/05/2022 | 0,67% | 0,30 | 44,83 | 44,71 | 44,08 | 45,20 | 166M | 14.894 |
29/04/2022 | -3,82% | -1,77 | 44,53 | 46,24 | 44,53 | 46,25 | 153M | 12.103 |
28/04/2022 | 0,26% | 0,12 | 46,30 | 46,01 | 45,65 | 46,73 | 133M | 12.215 |
27/04/2022 | 0,07% | 0,03 | 46,18 | 46,80 | 45,65 | 46,83 | 153M | 15.266 |
26/04/2022 | -1,22% | -0,57 | 46,15 | 46,00 | 45,76 | 46,43 | 124M | 14.751 |
25/04/2022 | 0,69% | 0,32 | 46,72 | 46,11 | 45,84 | 46,80 | 135M | 15.153 |
22/04/2022 | -2,01% | -0,95 | 46,40 | 46,43 | 46,14 | 46,72 | 180M | 20.174 |
20/04/2022 | -1,93% | -0,93 | 47,35 | 47,89 | 46,94 | 48,30 | 307M | 24.362 |
19/04/2022 | -3,84% | -1,93 | 48,28 | 49,90 | 47,93 | 50,11 | 239M | 16.451 |
18/04/2022 | -0,14% | -0,07 | 50,21 | 50,10 | 49,84 | 50,76 | 78M | 8.435 |
14/04/2022 | -0,98% | -0,50 | 50,28 | 50,54 | 49,90 | 50,71 | 113M | 12.086 |
13/04/2022 | 0,53% | 0,27 | 50,78 | 50,30 | 50,07 | 50,95 | 108M | 11.870 |
12/04/2022 | -1,60% | -0,82 | 50,51 | 51,84 | 50,40 | 51,84 | 156M | 11.571 |
11/04/2022 | -0,62% | -0,32 | 51,33 | 51,00 | 50,81 | 52,35 | 102M | 11.541 |
08/04/2022 | -0,29% | -0,15 | 51,65 | 51,55 | 50,76 | 51,71 | 151M | 16.906 |
07/04/2022 | 2,94% | 1,48 | 51,80 | 50,10 | 49,97 | 52,00 | 306M | 22.161 |
06/04/2022 | -1,55% | -0,79 | 50,32 | 50,78 | 49,45 | 51,32 | 161M | 19.462 |
05/04/2022 | -0,85% | -0,44 | 51,11 | 51,64 | 50,45 | 52,10 | 172M | 16.964 |
04/04/2022 | 0,55% | 0,28 | 51,55 | 51,17 | 50,01 | 51,82 | 245M | 21.395 |
01/04/2022 | 7,46% | 3,56 | 51,27 | 48,08 | 47,96 | 51,74 | 522M | 33.689 |
31/03/2022 | 5,46% | 2,47 | 47,71 | 45,17 | 45,15 | 47,71 | 352M | 23.653 |
30/03/2022 | 0,67% | 0,30 | 45,24 | 44,95 | 44,66 | 45,43 | 121M | 14.600 |
29/03/2022 | 1,95% | 0,86 | 44,94 | 44,71 | 44,05 | 45,77 | 139M | 15.997 |
28/03/2022 | -1,69% | -0,76 | 44,08 | 44,74 | 43,82 | 45,21 | 147M | 13.645 |
25/03/2022 | -2,84% | -1,31 | 44,84 | 44,87 | 43,87 | 45,34 | 168M | 18.890 |
24/03/2022 | 0,92% | 0,42 | 46,15 | 45,98 | 45,52 | 46,15 | 146M | 10.705 |
23/03/2022 | -0,59% | -0,27 | 45,73 | 45,72 | 45,35 | 46,04 | 81M | 7.977 |
22/03/2022 | 1,10% | 0,50 | 46,00 | 45,43 | 45,30 | 46,00 | 99M | 13.504 |
21/03/2022 | 0,75% | 0,34 | 45,50 | 45,09 | 44,92 | 45,95 | 139M | 14.605 |
18/03/2022 | 1,87% | 0,83 | 45,16 | 44,26 | 44,25 | 45,73 | 243M | 13.835 |
17/03/2022 | 2,43% | 1,05 | 44,33 | 43,40 | 43,21 | 44,60 | 163M | 13.719 |
16/03/2022 | 1,29% | 0,55 | 43,28 | 42,80 | 42,24 | 43,28 | 101M | 11.866 |
15/03/2022 | 0,71% | 0,30 | 42,73 | 41,99 | 41,81 | 42,80 | 98M | 11.481 |
14/03/2022 | 1,41% | 0,59 | 42,43 | 42,30 | 41,70 | 42,99 | 118M | 14.362 |
11/03/2022 | -1,06% | -0,45 | 41,84 | 42,49 | 41,50 | 42,52 | 82M | 10.321 |
10/03/2022 | -2,54% | -1,10 | 42,29 | 42,76 | 41,79 | 43,00 | 120M | 13.898 |
09/03/2022 | 5,55% | 2,28 | 43,39 | 41,31 | 41,12 | 43,48 | 166M | 17.628 |
08/03/2022 | -0,70% | -0,29 | 41,11 | 41,53 | 40,23 | 41,67 | 141M | 16.035 |
07/03/2022 | -2,34% | -0,99 | 41,40 | 41,14 | 40,78 | 42,32 | 121M | 11.389 |
04/03/2022 | 0,64% | 0,27 | 42,39 | 42,12 | 41,47 | 42,54 | 106M | 10.576 |
03/03/2022 | 0,79% | 0,33 | 42,12 | 41,77 | 41,34 | 42,54 | 161M | 18.821 |
02/03/2022 | 0,92% | 0,38 | 41,79 | 41,41 | 40,24 | 42,07 | 194M | 18.459 |
25/02/2022 | 2,96% | 1,19 | 41,41 | 39,95 | 39,95 | 42,17 | 199M | 18.125 |
24/02/2022 | 1,26% | 0,50 | 40,22 | 38,99 | 38,66 | 40,45 | 114M | 12.233 |
23/02/2022 | 0,03% | 0,01 | 39,72 | 39,54 | 39,54 | 40,28 | 91M | 8.938 |
22/02/2022 | 1,35% | 0,53 | 39,71 | 39,31 | 39,06 | 40,11 | 125M | 12.634 |
21/02/2022 | 3,54% | 1,34 | 39,18 | 38,15 | 37,86 | 39,48 | 136M | 11.688 |
18/02/2022 | 1,07% | 0,40 | 37,84 | 37,50 | 37,22 | 38,63 | 113M | 11.061 |
17/02/2022 | 1,68% | 0,62 | 37,44 | 36,83 | 36,30 | 37,74 | 146M | 10.230 |
16/02/2022 | 1,07% | 0,39 | 36,82 | 36,70 | 36,47 | 37,09 | 73M | 9.850 |
15/02/2022 | 2,82% | 1,00 | 36,43 | 35,78 | 35,27 | 36,46 | 56M | 7.262 |
14/02/2022 | -1,72% | -0,62 | 35,43 | 36,09 | 35,18 | 36,32 | 77M | 8.079 |
11/02/2022 | 0,19% | 0,07 | 36,05 | 36,26 | 35,78 | 36,65 | 88M | 9.883 |
10/02/2022 | 0,50% | 0,18 | 35,98 | 35,73 | 35,65 | 36,35 | 49M | 7.860 |
09/02/2022 | -0,03% | -0,01 | 35,80 | 36,15 | 35,58 | 36,48 | 71M | 7.474 |
08/02/2022 | 0,56% | 0,20 | 35,81 | 35,20 | 35,05 | 36,26 | 51M | 7.197 |
07/02/2022 | -0,72% | -0,26 | 35,61 | 35,84 | 35,37 | 36,10 | 44M | 6.791 |
04/02/2022 | -2,23% | -0,82 | 35,87 | 36,81 | 35,61 | 36,81 | 67M | 8.696 |
03/02/2022 | 0,74% | 0,27 | 36,69 | 36,46 | 35,96 | 36,88 | 96M | 10.688 |
02/02/2022 | -1,62% | -0,60 | 36,42 | 36,92 | 36,11 | 37,15 | 82M | 7.421 |
01/02/2022 | -0,91% | -0,34 | 37,02 | 37,53 | 36,84 | 38,03 | 95M | 9.397 |
31/01/2022 | 2,36% | 0,86 | 37,36 | 36,42 | 36,26 | 37,63 | 96M | 9.419 |
28/01/2022 | -1,35% | -0,50 | 36,50 | 36,76 | 36,22 | 37,15 | 104M | 10.970 |
27/01/2022 | 2,13% | 0,77 | 37,00 | 36,75 | 36,47 | 37,29 | 115M | 12.177 |
26/01/2022 | 1,66% | 0,59 | 36,23 | 35,71 | 35,45 | 37,00 | 162M | 15.420 |
25/01/2022 | 0,54% | 0,19 | 35,64 | 34,87 | 34,25 | 35,66 | 112M | 14.236 |
24/01/2022 | -1,53% | -0,55 | 35,45 | 35,64 | 34,95 | 36,28 | 58M | 9.430 |
21/01/2022 | 0,00% | 0,00 | 36,00 | 35,85 | 35,62 | 36,50 | 63M | 8.886 |
20/01/2022 | 0,87% | 0,31 | 36,00 | 35,89 | 35,86 | 36,65 | 57M | 8.536 |
19/01/2022 | 2,38% | 0,83 | 35,69 | 35,14 | 35,04 | 35,96 | 55M | 8.095 |
18/01/2022 | -1,55% | -0,55 | 34,86 | 35,23 | 34,76 | 35,54 | 42M | 7.913 |
17/01/2022 | 0,85% | 0,30 | 35,41 | 35,22 | 35,03 | 35,87 | 38M | 6.108 |
14/01/2022 | -0,40% | -0,14 | 35,11 | 35,25 | 34,96 | 35,48 | 33M | 5.800 |
13/01/2022 | -0,09% | -0,03 | 35,25 | 35,28 | 34,82 | 35,54 | 72M | 11.512 |
12/01/2022 | 1,35% | 0,47 | 35,28 | 34,65 | 34,46 | 35,44 | 77M | 13.685 |
11/01/2022 | 0,09% | 0,03 | 34,81 | 34,59 | 34,36 | 35,04 | 53M | 9.996 |
10/01/2022 | -1,92% | -0,68 | 34,78 | 35,15 | 34,28 | 35,28 | 69M | 11.617 |
07/01/2022 | -2,07% | -0,75 | 35,46 | 35,90 | 35,25 | 36,12 | 124M | 15.004 |
06/01/2022 | -2,61% | -0,97 | 36,21 | 37,13 | 36,18 | 37,31 | 54M | 9.471 |
05/01/2022 | -4,30% | -1,67 | 37,18 | 38,91 | 37,00 | 38,92 | 98M | 16.023 |
04/01/2022 | -2,75% | -1,10 | 38,85 | 39,89 | 38,37 | 39,89 | 137M | 17.779 |
03/01/2022 | -0,57% | -0,23 | 39,95 | 40,48 | 39,53 | 40,76 | 79M | 11.657 |
30/12/2021 | 0,83% | 0,33 | 40,18 | 39,89 | 39,61 | 40,34 | 81M | 8.669 |
29/12/2021 | -0,47% | -0,19 | 39,85 | 40,09 | 39,54 | 40,09 | 49M | 6.387 |
28/12/2021 | -0,02% | -0,01 | 40,04 | 40,09 | 39,55 | 40,09 | 29M | 3.950 |
27/12/2021 | 0,40% | 0,16 | 40,05 | 40,09 | 39,72 | 40,40 | 76M | 4.556 |
23/12/2021 | -0,65% | -0,26 | 39,89 | 39,97 | 39,66 | 40,28 | 84M | 7.199 |
22/12/2021 | 0,38% | 0,15 | 40,15 | 40,09 | 39,57 | 40,27 | 75M | 5.328 |
21/12/2021 | 1,06% | 0,42 | 40,00 | 39,64 | 39,13 | 40,04 | 78M | 8.985 |
20/12/2021 | -0,98% | -0,39 | 39,58 | 39,15 | 38,99 | 40,04 | 72M | 8.342 |
17/12/2021 | 0,96% | 0,38 | 39,97 | 39,16 | 39,09 | 40,77 | 293M | 15.923 |
16/12/2021 | - | - | 39,59 | 39,62 | 39,13 | 39,87 | 83M | 9.497 |
Date,Open,High,Low,Close,Volume
30-Jun-22,41.11,42.17,40.66,42.17,167945128
29-Jun-22,42.43,42.43,41.39,41.92,102727001
28-Jun-22,42.61,43.67,41.82,42.13,166627067
27-Jun-22,41.86,42.52,41.16,42.26,97766497
24-Jun-22,41.31,42.13,40.61,41.82,103955806
23-Jun-22,41.54,42.04,40.94,41.20,111407131
22-Jun-22,40.17,42.06,39.91,41.52,143725151
21-Jun-22,40.87,41.30,40.03,40.40,98018835
20-Jun-22,41.43,41.74,40.08,41.18,73086387
17-Jun-22,42.39,42.39,41.00,41.13,292239038
15-Jun-22,42.51,42.84,41.96,42.60,130517479
14-Jun-22,42.00,42.38,41.20,42.09,130432883
13-Jun-22,42.52,42.75,41.65,42.06,125222012
10-Jun-22,43.68,44.02,42.77,43.05,95175192
09-Jun-22,43.96,44.68,43.90,44.03,86888020
08-Jun-22,44.45,44.54,43.91,44.16,65980444
07-Jun-22,45.41,45.50,44.59,44.72,110728363
06-Jun-22,46.59,46.60,44.63,45.39,140695579
03-Jun-22,45.48,46.42,45.48,46.15,101520645
02-Jun-22,45.76,46.05,44.93,45.91,160882517
01-Jun-22,45.79,46.21,45.32,45.35,239091139
31-May-22,46.57,47.12,45.57,45.78,440607603
30-May-22,47.73,48.52,45.00,46.60,336497781
27-May-22,47.94,48.18,47.08,47.58,180216098
26-May-22,48.30,48.44,47.36,48.13,147705867
25-May-22,47.84,48.67,47.70,48.42,154229880
24-May-22,47.49,48.25,46.58,48.12,192162273
23-May-22,46.61,48.10,45.84,47.67,272533297
20-May-22,46.23,47.08,45.27,45.96,167743333
19-May-22,44.48,45.87,44.33,45.81,212348027
18-May-22,46.00,46.00,44.26,44.57,154204091
17-May-22,45.70,46.78,45.64,46.00,213874438
16-May-22,45.21,45.56,44.98,45.30,125637784
13-May-22,45.29,46.12,44.90,45.27,117994696
12-May-22,44.81,45.76,44.55,45.06,144154382
11-May-22,46.01,46.14,45.08,45.17,100978352
10-May-22,45.35,46.41,45.28,46.01,140925739
09-May-22,43.90,45.67,43.70,45.24,218223827
06-May-22,43.96,44.46,43.59,44.10,187729413
05-May-22,44.45,44.69,43.35,43.88,169065687
04-May-22,44.26,45.50,43.52,45.29,284102006
03-May-22,44.54,45.07,44.39,44.68,172673037
02-May-22,44.71,45.20,44.08,44.83,166496065
29-Apr-22,46.24,46.25,44.53,44.53,152991118
28-Apr-22,46.01,46.73,45.65,46.30,132776660
27-Apr-22,46.80,46.83,45.65,46.18,153066892
26-Apr-22,46.00,46.43,45.76,46.15,123726589
25-Apr-22,46.11,46.80,45.84,46.72,134965020
22-Apr-22,46.43,46.72,46.14,46.40,179500511
20-Apr-22,47.89,48.30,46.94,47.35,306551182
19-Apr-22,49.90,50.11,47.93,48.28,239138509
18-Apr-22,50.10,50.76,49.84,50.21,77881694
14-Apr-22,50.54,50.71,49.90,50.28,113371451
13-Apr-22,50.30,50.95,50.07,50.78,107529404
12-Apr-22,51.84,51.84,50.40,50.51,155952004
11-Apr-22,51.00,52.35,50.81,51.33,101867753
08-Apr-22,51.55,51.71,50.76,51.65,151196565
07-Apr-22,50.10,52.00,49.97,51.80,305521707
06-Apr-22,50.78,51.32,49.45,50.32,160864043
05-Apr-22,51.64,52.10,50.45,51.11,172330275
04-Apr-22,51.17,51.82,50.01,51.55,244891037
01-Apr-22,48.08,51.74,47.96,51.27,522028221
31-Mar-22,45.17,47.71,45.15,47.71,351512461
30-Mar-22,44.95,45.43,44.66,45.24,120984576
29-Mar-22,44.71,45.77,44.05,44.94,139448061
28-Mar-22,44.74,45.21,43.82,44.08,146771249
25-Mar-22,44.87,45.34,43.87,44.84,167714047
24-Mar-22,45.98,46.15,45.52,46.15,145849837
23-Mar-22,45.72,46.04,45.35,45.73,81166420
22-Mar-22,45.43,46.00,45.30,46.00,99360284
21-Mar-22,45.09,45.95,44.92,45.50,138639790
18-Mar-22,44.26,45.73,44.25,45.16,243483624
17-Mar-22,43.40,44.60,43.21,44.33,163200588
16-Mar-22,42.80,43.28,42.24,43.28,100771449
15-Mar-22,41.99,42.80,41.81,42.73,98441351
14-Mar-22,42.30,42.99,41.70,42.43,117522273
11-Mar-22,42.49,42.52,41.50,41.84,81651089
10-Mar-22,42.76,43.00,41.79,42.29,120388583
09-Mar-22,41.31,43.48,41.12,43.39,165628830
08-Mar-22,41.53,41.67,40.23,41.11,140605258
07-Mar-22,41.14,42.32,40.78,41.40,120733744
04-Mar-22,42.12,42.54,41.47,42.39,105848934
03-Mar-22,41.77,42.54,41.34,42.12,161345217
02-Mar-22,41.41,42.07,40.24,41.79,194070810
25-Feb-22,39.95,42.17,39.95,41.41,199368541
24-Feb-22,38.99,40.45,38.66,40.22,114193019
23-Feb-22,39.54,40.28,39.54,39.72,90999661
22-Feb-22,39.31,40.11,39.06,39.71,125235373
21-Feb-22,38.15,39.48,37.86,39.18,136376223
18-Feb-22,37.50,38.63,37.22,37.84,112963540
17-Feb-22,36.83,37.74,36.30,37.44,146138255
16-Feb-22,36.70,37.09,36.47,36.82,73012954
15-Feb-22,35.78,36.46,35.27,36.43,56033704
14-Feb-22,36.09,36.32,35.18,35.43,77165703
11-Feb-22,36.26,36.65,35.78,36.05,87599001
10-Feb-22,35.73,36.35,35.65,35.98,48786773
09-Feb-22,36.15,36.48,35.58,35.80,70853445
08-Feb-22,35.20,36.26,35.05,35.81,51416349
07-Feb-22,35.84,36.10,35.37,35.61,44376172
04-Feb-22,36.81,36.81,35.61,35.87,66738214
03-Feb-22,36.46,36.88,35.96,36.69,95912480
02-Feb-22,36.92,37.15,36.11,36.42,81621222
01-Feb-22,37.53,38.03,36.84,37.02,94949923
31-Jan-22,36.42,37.63,36.26,37.36,96146139
28-Jan-22,36.76,37.15,36.22,36.50,103853845
27-Jan-22,36.75,37.29,36.47,37.00,115355314
26-Jan-22,35.71,37.00,35.45,36.23,162058050
25-Jan-22,34.87,35.66,34.25,35.64,112130399
24-Jan-22,35.64,36.28,34.95,35.45,58138074
21-Jan-22,35.85,36.50,35.62,36.00,63117568
20-Jan-22,35.89,36.65,35.86,36.00,57142357
19-Jan-22,35.14,35.96,35.04,35.69,54964667
18-Jan-22,35.23,35.54,34.76,34.86,41518252
17-Jan-22,35.22,35.87,35.03,35.41,37758559
14-Jan-22,35.25,35.48,34.96,35.11,33335219
13-Jan-22,35.28,35.54,34.82,35.25,71989638
12-Jan-22,34.65,35.44,34.46,35.28,76581448
11-Jan-22,34.59,35.04,34.36,34.81,53106738
10-Jan-22,35.15,35.28,34.28,34.78,69019285
07-Jan-22,35.90,36.12,35.25,35.46,123773208
06-Jan-22,37.13,37.31,36.18,36.21,54491816
05-Jan-22,38.91,38.92,37.00,37.18,97807969
04-Jan-22,39.89,39.89,38.37,38.85,137191008
03-Jan-22,40.48,40.76,39.53,39.95,78725872
30-Dec-21,39.89,40.34,39.61,40.18,80959984
29-Dec-21,40.09,40.09,39.54,39.85,48537254
28-Dec-21,40.09,40.09,39.55,40.04,29327552
27-Dec-21,40.09,40.40,39.72,40.05,75854411
23-Dec-21,39.97,40.28,39.66,39.89,83967718
22-Dec-21,40.09,40.27,39.57,40.15,75386655
21-Dec-21,39.64,40.04,39.13,40.00,78317672
20-Dec-21,39.15,40.04,38.99,39.58,72205657
17-Dec-21,39.16,40.77,39.09,39.97,293254523
16-Dec-21,39.62,39.87,39.13,39.59,82982414
*exoneração de responsabilidade e termos de uso