Cotação atual, histórico e gráfico do papel: SLCE3
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 | -5,56% | -2,60 | 44,13 | 46,39 | 44,03 | 46,49 | 120M | 12.237 |
29/06/2022 | 2,86% | 1,30 | 46,73 | 45,47 | 45,47 | 46,89 | 72M | 8.034 |
28/06/2022 | -0,09% | -0,04 | 45,43 | 45,99 | 45,15 | 46,62 | 70M | 7.406 |
27/06/2022 | 1,50% | 0,67 | 45,47 | 44,80 | 44,78 | 46,27 | 67M | 8.347 |
24/06/2022 | -1,73% | -0,79 | 44,80 | 46,01 | 44,37 | 46,17 | 128M | 15.012 |
23/06/2022 | -6,67% | -3,26 | 45,59 | 48,82 | 45,50 | 49,26 | 153M | 16.204 |
22/06/2022 | -6,45% | -3,37 | 48,85 | 51,69 | 48,37 | 51,94 | 136M | 13.716 |
21/06/2022 | 1,34% | 0,69 | 52,22 | 51,82 | 51,45 | 52,60 | 57M | 6.661 |
20/06/2022 | -2,02% | -1,06 | 51,53 | 52,46 | 51,02 | 52,72 | 63M | 6.040 |
17/06/2022 | 1,13% | 0,59 | 52,59 | 51,42 | 51,42 | 52,97 | 107M | 7.577 |
15/06/2022 | 2,87% | 1,45 | 52,00 | 51,10 | 51,00 | 52,45 | 72M | 7.322 |
|
14/06/2022 | -1,73% | -0,89 | 50,55 | 51,70 | 49,93 | 51,92 | 54M | 6.348 |
13/06/2022 | -2,37% | -1,25 | 51,44 | 51,97 | 51,12 | 52,30 | 57M | 7.007 |
10/06/2022 | -0,96% | -0,51 | 52,69 | 52,52 | 51,82 | 53,33 | 53M | 4.798 |
09/06/2022 | -0,32% | -0,17 | 53,20 | 53,32 | 52,85 | 53,95 | 44M | 3.840 |
08/06/2022 | 0,40% | 0,21 | 53,37 | 53,19 | 53,01 | 54,37 | 80M | 8.107 |
07/06/2022 | -2,62% | -1,43 | 53,16 | 54,27 | 53,11 | 54,72 | 65M | 6.345 |
06/06/2022 | -3,35% | -1,89 | 54,59 | 56,95 | 54,41 | 56,95 | 64M | 6.428 |
03/06/2022 | -2,03% | -1,17 | 56,48 | 57,60 | 55,83 | 57,60 | 59M | 5.385 |
02/06/2022 | 3,59% | 2,00 | 57,65 | 55,64 | 55,64 | 57,75 | 99M | 8.434 |
01/06/2022 | 1,46% | 0,80 | 55,65 | 54,83 | 54,25 | 56,48 | 93M | 8.044 |
31/05/2022 | -1,17% | -0,65 | 54,85 | 55,75 | 54,85 | 56,56 | 123M | 7.549 |
30/05/2022 | -0,02% | -0,01 | 55,50 | 55,26 | 54,79 | 56,25 | 80M | 6.222 |
27/05/2022 | 2,42% | 1,31 | 55,51 | 53,91 | 53,75 | 55,78 | 75M | 7.631 |
26/05/2022 | 2,17% | 1,15 | 54,20 | 53,11 | 52,70 | 54,40 | 67M | 6.178 |
25/05/2022 | -1,39% | -0,75 | 53,05 | 53,73 | 52,59 | 54,84 | 102M | 8.437 |
24/05/2022 | 3,26% | 1,70 | 53,80 | 51,49 | 51,00 | 53,83 | 79M | 9.301 |
23/05/2022 | -1,92% | -1,02 | 52,10 | 53,51 | 51,80 | 54,00 | 115M | 12.624 |
20/05/2022 | 0,25% | 0,13 | 53,12 | 53,50 | 52,17 | 53,64 | 61M | 6.384 |
19/05/2022 | 0,19% | 0,10 | 52,99 | 52,80 | 51,94 | 53,82 | 100M | 8.806 |
18/05/2022 | -4,22% | -2,33 | 52,89 | 55,09 | 52,51 | 55,92 | 148M | 12.879 |
17/05/2022 | 0,75% | 0,41 | 55,22 | 54,91 | 54,55 | 56,61 | 93M | 9.368 |
16/05/2022 | 5,42% | 2,82 | 54,81 | 51,88 | 51,60 | 55,02 | 135M | 12.464 |
13/05/2022 | 0,68% | 0,35 | 51,99 | 51,79 | 51,23 | 53,01 | 74M | 8.201 |
12/05/2022 | -1,64% | -0,86 | 51,64 | 53,97 | 49,66 | 53,97 | 143M | 15.764 |
11/05/2022 | 2,60% | 1,33 | 52,50 | 51,30 | 49,57 | 52,84 | 96M | 10.691 |
10/05/2022 | -0,37% | -0,19 | 51,17 | 51,96 | 49,92 | 52,12 | 116M | 9.154 |
09/05/2022 | -2,86% | -1,51 | 51,36 | 52,48 | 50,72 | 52,54 | 55M | 6.231 |
06/05/2022 | -0,25% | -0,13 | 52,87 | 52,82 | 50,99 | 53,25 | 62M | 7.103 |
05/05/2022 | -1,67% | -0,90 | 53,00 | 53,85 | 52,06 | 54,20 | 77M | 8.593 |
04/05/2022 | -1,16% | -0,63 | 53,90 | 54,56 | 53,35 | 55,76 | 147M | 14.454 |
03/05/2022 | 6,69% | 3,42 | 54,53 | 51,28 | 50,76 | 54,64 | 187M | 15.448 |
02/05/2022 | -3,40% | -1,80 | 51,11 | 51,19 | 49,20 | 51,29 | 91M | 10.107 |
29/04/2022 | -3,73% | -2,05 | 52,91 | 55,24 | 52,91 | 55,39 | 336M | 16.330 |
28/04/2022 | 0,81% | 0,44 | 54,96 | 54,81 | 54,23 | 55,60 | 87M | 9.316 |
27/04/2022 | 2,38% | 1,27 | 54,52 | 53,50 | 52,31 | 55,05 | 138M | 13.497 |
26/04/2022 | 7,06% | 3,51 | 53,25 | 50,16 | 50,16 | 53,59 | 183M | 16.262 |
25/04/2022 | -0,64% | -0,32 | 49,74 | 49,77 | 49,05 | 50,31 | 69M | 8.835 |
22/04/2022 | -1,30% | -0,66 | 50,06 | 50,38 | 49,21 | 50,64 | 70M | 8.350 |
20/04/2022 | 1,36% | 0,68 | 50,72 | 50,03 | 49,58 | 51,42 | 93M | 9.354 |
19/04/2022 | 0,24% | 0,12 | 50,04 | 49,83 | 49,83 | 51,20 | 99M | 12.255 |
18/04/2022 | 3,74% | 1,80 | 49,92 | 48,11 | 48,11 | 50,19 | 74M | 7.749 |
14/04/2022 | 0,80% | 0,38 | 48,12 | 47,81 | 47,55 | 48,67 | 36M | 4.258 |
13/04/2022 | -0,79% | -0,38 | 47,74 | 48,45 | 46,73 | 48,72 | 41M | 4.560 |
12/04/2022 | -1,25% | -0,61 | 48,12 | 49,03 | 48,10 | 49,44 | 45M | 5.290 |
11/04/2022 | 1,08% | 0,52 | 48,73 | 48,11 | 47,47 | 48,95 | 49M | 5.122 |
08/04/2022 | 1,92% | 0,91 | 48,21 | 47,41 | 47,26 | 49,20 | 50M | 6.285 |
07/04/2022 | -3,82% | -1,88 | 47,30 | 49,18 | 47,10 | 49,18 | 72M | 7.323 |
06/04/2022 | -0,47% | -0,23 | 49,18 | 49,39 | 48,27 | 49,82 | 59M | 7.450 |
05/04/2022 | -0,88% | -0,44 | 49,41 | 49,95 | 49,29 | 50,64 | 73M | 8.386 |
04/04/2022 | -1,05% | -0,53 | 49,85 | 50,40 | 48,58 | 50,68 | 118M | 11.023 |
01/04/2022 | 1,16% | 0,58 | 50,38 | 50,76 | 49,87 | 51,22 | 174M | 14.878 |
31/03/2022 | 1,84% | 0,90 | 49,80 | 48,89 | 48,11 | 50,04 | 115M | 9.137 |
30/03/2022 | 3,21% | 1,52 | 48,90 | 48,00 | 47,54 | 49,33 | 103M | 11.716 |
29/03/2022 | 1,11% | 0,52 | 47,38 | 47,28 | 46,73 | 48,13 | 77M | 8.488 |
28/03/2022 | 0,13% | 0,06 | 46,86 | 47,15 | 46,58 | 48,37 | 97M | 8.928 |
25/03/2022 | -3,92% | -1,91 | 46,80 | 48,74 | 46,68 | 49,36 | 101M | 10.683 |
24/03/2022 | -0,85% | -0,42 | 48,71 | 49,30 | 48,42 | 50,41 | 135M | 11.916 |
23/03/2022 | 0,37% | 0,18 | 49,13 | 49,02 | 48,65 | 49,91 | 158M | 7.928 |
22/03/2022 | 0,35% | 0,17 | 48,95 | 49,26 | 48,03 | 50,19 | 70M | 6.941 |
21/03/2022 | 1,82% | 0,87 | 48,78 | 48,49 | 47,80 | 49,04 | 88M | 10.488 |
18/03/2022 | 0,13% | 0,06 | 47,91 | 48,12 | 47,00 | 49,46 | 147M | 10.861 |
17/03/2022 | -2,03% | -0,99 | 47,85 | 48,84 | 47,33 | 49,36 | 91M | 8.634 |
16/03/2022 | -2,63% | -1,32 | 48,84 | 50,87 | 48,30 | 51,10 | 109M | 11.762 |
15/03/2022 | -0,81% | -0,41 | 50,16 | 50,10 | 49,80 | 50,88 | 85M | 7.619 |
14/03/2022 | -2,49% | -1,29 | 50,57 | 51,85 | 50,11 | 51,85 | 52M | 6.119 |
11/03/2022 | 2,55% | 1,29 | 51,86 | 50,92 | 50,65 | 52,80 | 115M | 13.528 |
10/03/2022 | 0,78% | 0,39 | 50,57 | 50,01 | 48,62 | 50,86 | 101M | 10.860 |
09/03/2022 | -3,98% | -2,08 | 50,18 | 52,30 | 49,47 | 53,49 | 177M | 17.743 |
08/03/2022 | -2,48% | -1,33 | 52,26 | 53,71 | 51,27 | 54,54 | 196M | 18.096 |
07/03/2022 | 5,37% | 2,73 | 53,59 | 50,98 | 50,57 | 53,81 | 299M | 26.870 |
04/03/2022 | 1,52% | 0,76 | 50,86 | 50,71 | 49,81 | 51,00 | 168M | 12.939 |
03/03/2022 | 4,59% | 2,20 | 50,10 | 48,00 | 47,72 | 50,87 | 281M | 24.899 |
02/03/2022 | 8,94% | 3,93 | 47,90 | 44,16 | 44,16 | 48,57 | 175M | 13.704 |
25/02/2022 | -2,79% | -1,26 | 43,97 | 45,59 | 43,17 | 45,75 | 100M | 10.421 |
24/02/2022 | 4,26% | 1,85 | 45,23 | 43,50 | 43,50 | 46,64 | 129M | 13.037 |
23/02/2022 | -0,66% | -0,29 | 43,38 | 43,75 | 43,38 | 44,19 | 29M | 4.130 |
22/02/2022 | -0,37% | -0,16 | 43,67 | 44,00 | 43,20 | 44,55 | 52M | 5.925 |
21/02/2022 | 0,53% | 0,23 | 43,83 | 43,08 | 43,06 | 44,79 | 37M | 4.975 |
18/02/2022 | -3,24% | -1,46 | 43,60 | 45,25 | 43,26 | 45,63 | 73M | 6.912 |
17/02/2022 | -0,66% | -0,30 | 45,06 | 45,16 | 44,25 | 45,70 | 47M | 5.203 |
16/02/2022 | -1,48% | -0,68 | 45,36 | 46,04 | 44,98 | 46,38 | 81M | 8.411 |
15/02/2022 | -4,82% | -2,33 | 46,04 | 48,54 | 45,63 | 48,54 | 120M | 11.417 |
14/02/2022 | 1,34% | 0,64 | 48,37 | 47,72 | 47,70 | 49,49 | 61M | 6.822 |
11/02/2022 | -2,07% | -1,01 | 47,73 | 48,97 | 47,27 | 48,97 | 60M | 8.000 |
10/02/2022 | 1,10% | 0,53 | 48,74 | 48,42 | 48,24 | 49,54 | 91M | 11.572 |
09/02/2022 | 0,65% | 0,31 | 48,21 | 48,00 | 47,71 | 49,23 | 107M | 11.298 |
08/02/2022 | -1,24% | -0,60 | 47,90 | 48,49 | 46,94 | 48,49 | 48M | 5.837 |
07/02/2022 | 2,36% | 1,12 | 48,50 | 47,47 | 47,22 | 49,61 | 90M | 10.833 |
04/02/2022 | 0,66% | 0,31 | 47,38 | 47,10 | 46,17 | 48,34 | 104M | 10.687 |
03/02/2022 | 0,17% | 0,08 | 47,07 | 47,00 | 46,61 | 47,47 | 41M | 5.993 |
02/02/2022 | 0,06% | 0,03 | 46,99 | 47,02 | 46,61 | 47,47 | 64M | 7.829 |
01/02/2022 | 2,13% | 0,98 | 46,96 | 46,20 | 45,86 | 47,38 | 72M | 9.206 |
31/01/2022 | 0,39% | 0,18 | 45,98 | 45,84 | 45,27 | 46,87 | 45M | 6.419 |
28/01/2022 | 0,57% | 0,26 | 45,80 | 45,37 | 44,75 | 46,28 | 43M | 5.387 |
27/01/2022 | -1,24% | -0,57 | 45,54 | 46,46 | 44,80 | 46,56 | 74M | 8.839 |
26/01/2022 | 0,04% | 0,02 | 46,11 | 46,22 | 46,02 | 47,22 | 46M | 5.336 |
25/01/2022 | 2,17% | 0,98 | 46,09 | 45,29 | 45,24 | 46,21 | 45M | 6.101 |
24/01/2022 | -0,53% | -0,24 | 45,11 | 45,03 | 44,48 | 45,76 | 67M | 7.444 |
21/01/2022 | -1,90% | -0,88 | 45,35 | 46,05 | 45,09 | 46,71 | 35M | 4.246 |
20/01/2022 | -1,37% | -0,64 | 46,23 | 47,06 | 45,76 | 47,46 | 66M | 6.944 |
19/01/2022 | 2,90% | 1,32 | 46,87 | 45,78 | 45,77 | 47,85 | 114M | 10.560 |
18/01/2022 | 1,67% | 0,75 | 45,55 | 44,60 | 44,22 | 45,88 | 40M | 5.435 |
17/01/2022 | -2,50% | -1,15 | 44,80 | 46,05 | 44,71 | 46,35 | 50M | 7.690 |
14/01/2022 | 1,68% | 0,76 | 45,95 | 44,89 | 44,88 | 46,61 | 65M | 7.603 |
13/01/2022 | 0,13% | 0,06 | 45,19 | 45,49 | 44,62 | 45,49 | 53M | 6.548 |
12/01/2022 | 3,30% | 1,44 | 45,13 | 43,62 | 43,62 | 45,54 | 61M | 7.157 |
11/01/2022 | -0,09% | -0,04 | 43,69 | 43,70 | 42,92 | 44,13 | 46M | 5.501 |
10/01/2022 | 1,72% | 0,74 | 43,73 | 43,04 | 42,85 | 44,18 | 58M | 8.415 |
07/01/2022 | -0,49% | -0,21 | 42,99 | 43,32 | 42,79 | 43,85 | 61M | 7.172 |
06/01/2022 | 5,49% | 2,25 | 43,20 | 41,01 | 40,47 | 43,63 | 121M | 15.417 |
05/01/2022 | -0,39% | -0,16 | 40,95 | 41,15 | 40,73 | 42,51 | 90M | 10.823 |
04/01/2022 | -1,15% | -0,48 | 41,11 | 41,59 | 41,00 | 42,45 | 85M | 11.701 |
03/01/2022 | -7,64% | -3,44 | 41,59 | 41,89 | 40,03 | 42,10 | 75M | 10.982 |
30/12/2021 | 1,53% | 0,68 | 45,03 | 44,57 | 44,17 | 45,84 | 91M | 10.761 |
29/12/2021 | 1,84% | 0,80 | 44,35 | 43,59 | 42,90 | 44,41 | 40M | 5.024 |
28/12/2021 | 2,88% | 1,22 | 43,55 | 42,46 | 41,81 | 43,62 | 45M | 5.800 |
27/12/2021 | 3,07% | 1,26 | 42,33 | 41,06 | 40,96 | 42,35 | 50M | 4.676 |
23/12/2021 | -0,70% | -0,29 | 41,07 | 41,61 | 40,90 | 42,42 | 40M | 4.979 |
22/12/2021 | 5,92% | 2,31 | 41,36 | 39,20 | 39,09 | 41,54 | 85M | 8.871 |
21/12/2021 | 4,19% | 1,57 | 39,05 | 37,90 | 37,67 | 39,75 | 52M | 6.775 |
20/12/2021 | -1,70% | -0,65 | 37,48 | 37,88 | 37,14 | 38,56 | 44M | 6.647 |
17/12/2021 | -0,57% | -0,22 | 38,13 | 37,93 | 37,06 | 38,45 | 46M | 5.697 |
16/12/2021 | - | - | 38,35 | 38,40 | 38,10 | 39,09 | 46M | 7.053 |
Date,Open,High,Low,Close,Volume
30-Jun-22,46.39,46.49,44.03,44.13,119933312
29-Jun-22,45.47,46.89,45.47,46.73,72284085
28-Jun-22,45.99,46.62,45.15,45.43,69971515
27-Jun-22,44.80,46.27,44.78,45.47,67491447
24-Jun-22,46.01,46.17,44.37,44.80,127721264
23-Jun-22,48.82,49.26,45.50,45.59,153307346
22-Jun-22,51.69,51.94,48.37,48.85,136042806
21-Jun-22,51.82,52.60,51.45,52.22,57090991
20-Jun-22,52.46,52.72,51.02,51.53,62956275
17-Jun-22,51.42,52.97,51.42,52.59,107230117
15-Jun-22,51.10,52.45,51.00,52.00,72202895
14-Jun-22,51.70,51.92,49.93,50.55,53978826
13-Jun-22,51.97,52.30,51.12,51.44,56594762
10-Jun-22,52.52,53.33,51.82,52.69,53263892
09-Jun-22,53.32,53.95,52.85,53.20,43877765
08-Jun-22,53.19,54.37,53.01,53.37,80014719
07-Jun-22,54.27,54.72,53.11,53.16,65351022
06-Jun-22,56.95,56.95,54.41,54.59,63816597
03-Jun-22,57.60,57.60,55.83,56.48,58717836
02-Jun-22,55.64,57.75,55.64,57.65,99241369
01-Jun-22,54.83,56.48,54.25,55.65,92686764
31-May-22,55.75,56.56,54.85,54.85,123495962
30-May-22,55.26,56.25,54.79,55.50,79947427
27-May-22,53.91,55.78,53.75,55.51,75389909
26-May-22,53.11,54.40,52.70,54.20,67150106
25-May-22,53.73,54.84,52.59,53.05,102020789
24-May-22,51.49,53.83,51.00,53.80,79331558
23-May-22,53.51,54.00,51.80,52.10,114798961
20-May-22,53.50,53.64,52.17,53.12,60516467
19-May-22,52.80,53.82,51.94,52.99,100282341
18-May-22,55.09,55.92,52.51,52.89,148305827
17-May-22,54.91,56.61,54.55,55.22,92837886
16-May-22,51.88,55.02,51.60,54.81,134837784
13-May-22,51.79,53.01,51.23,51.99,74135511
12-May-22,53.97,53.97,49.66,51.64,143104875
11-May-22,51.30,52.84,49.57,52.50,95670392
10-May-22,51.96,52.12,49.92,51.17,115529538
09-May-22,52.48,52.54,50.72,51.36,55038862
06-May-22,52.82,53.25,50.99,52.87,61924171
05-May-22,53.85,54.20,52.06,53.00,77227570
04-May-22,54.56,55.76,53.35,53.90,147198996
03-May-22,51.28,54.64,50.76,54.53,187262676
02-May-22,51.19,51.29,49.20,51.11,91202851
29-Apr-22,55.24,55.39,52.91,52.91,336379521
28-Apr-22,54.81,55.60,54.23,54.96,87216141
27-Apr-22,53.50,55.05,52.31,54.52,138173169
26-Apr-22,50.16,53.59,50.16,53.25,182833885
25-Apr-22,49.77,50.31,49.05,49.74,68811694
22-Apr-22,50.38,50.64,49.21,50.06,70434038
20-Apr-22,50.03,51.42,49.58,50.72,93317287
19-Apr-22,49.83,51.20,49.83,50.04,98895673
18-Apr-22,48.11,50.19,48.11,49.92,74230060
14-Apr-22,47.81,48.67,47.55,48.12,36221950
13-Apr-22,48.45,48.72,46.73,47.74,40883322
12-Apr-22,49.03,49.44,48.10,48.12,45475050
11-Apr-22,48.11,48.95,47.47,48.73,49068040
08-Apr-22,47.41,49.20,47.26,48.21,50065292
07-Apr-22,49.18,49.18,47.10,47.30,71702160
06-Apr-22,49.39,49.82,48.27,49.18,58528506
05-Apr-22,49.95,50.64,49.29,49.41,72949086
04-Apr-22,50.40,50.68,48.58,49.85,118393561
01-Apr-22,50.76,51.22,49.87,50.38,173793206
31-Mar-22,48.89,50.04,48.11,49.80,115319473
30-Mar-22,48.00,49.33,47.54,48.90,103055069
29-Mar-22,47.28,48.13,46.73,47.38,77405727
28-Mar-22,47.15,48.37,46.58,46.86,96977385
25-Mar-22,48.74,49.36,46.68,46.80,100823243
24-Mar-22,49.30,50.41,48.42,48.71,135028589
23-Mar-22,49.02,49.91,48.65,49.13,158065354
22-Mar-22,49.26,50.19,48.03,48.95,70187526
21-Mar-22,48.49,49.04,47.80,48.78,87621497
18-Mar-22,48.12,49.46,47.00,47.91,146548006
17-Mar-22,48.84,49.36,47.33,47.85,90742439
16-Mar-22,50.87,51.10,48.30,48.84,108951976
15-Mar-22,50.10,50.88,49.80,50.16,84813503
14-Mar-22,51.85,51.85,50.11,50.57,51531905
11-Mar-22,50.92,52.80,50.65,51.86,115471595
10-Mar-22,50.01,50.86,48.62,50.57,100942669
09-Mar-22,52.30,53.49,49.47,50.18,177159371
08-Mar-22,53.71,54.54,51.27,52.26,195572852
07-Mar-22,50.98,53.81,50.57,53.59,299005466
04-Mar-22,50.71,51.00,49.81,50.86,168086380
03-Mar-22,48.00,50.87,47.72,50.10,281206726
02-Mar-22,44.16,48.57,44.16,47.90,175132695
25-Feb-22,45.59,45.75,43.17,43.97,99605276
24-Feb-22,43.50,46.64,43.50,45.23,129250652
23-Feb-22,43.75,44.19,43.38,43.38,28667738
22-Feb-22,44.00,44.55,43.20,43.67,52396270
21-Feb-22,43.08,44.79,43.06,43.83,37273125
18-Feb-22,45.25,45.63,43.26,43.60,73191543
17-Feb-22,45.16,45.70,44.25,45.06,47184477
16-Feb-22,46.04,46.38,44.98,45.36,80629962
15-Feb-22,48.54,48.54,45.63,46.04,120117662
14-Feb-22,47.72,49.49,47.70,48.37,61215866
11-Feb-22,48.97,48.97,47.27,47.73,60294585
10-Feb-22,48.42,49.54,48.24,48.74,90647963
09-Feb-22,48.00,49.23,47.71,48.21,107229858
08-Feb-22,48.49,48.49,46.94,47.90,48084734
07-Feb-22,47.47,49.61,47.22,48.50,89875561
04-Feb-22,47.10,48.34,46.17,47.38,103605532
03-Feb-22,47.00,47.47,46.61,47.07,40788339
02-Feb-22,47.02,47.47,46.61,46.99,63897870
01-Feb-22,46.20,47.38,45.86,46.96,71618865
31-Jan-22,45.84,46.87,45.27,45.98,45277641
28-Jan-22,45.37,46.28,44.75,45.80,42927937
27-Jan-22,46.46,46.56,44.80,45.54,73543749
26-Jan-22,46.22,47.22,46.02,46.11,45576278
25-Jan-22,45.29,46.21,45.24,46.09,45429262
24-Jan-22,45.03,45.76,44.48,45.11,66823350
21-Jan-22,46.05,46.71,45.09,45.35,35327115
20-Jan-22,47.06,47.46,45.76,46.23,65560855
19-Jan-22,45.78,47.85,45.77,46.87,113524750
18-Jan-22,44.60,45.88,44.22,45.55,40158912
17-Jan-22,46.05,46.35,44.71,44.80,50360086
14-Jan-22,44.89,46.61,44.88,45.95,64790440
13-Jan-22,45.49,45.49,44.62,45.19,52908693
12-Jan-22,43.62,45.54,43.62,45.13,60693654
11-Jan-22,43.70,44.13,42.92,43.69,46378480
10-Jan-22,43.04,44.18,42.85,43.73,57559982
07-Jan-22,43.32,43.85,42.79,42.99,60976656
06-Jan-22,41.01,43.63,40.47,43.20,120963949
05-Jan-22,41.15,42.51,40.73,40.95,89821660
04-Jan-22,41.59,42.45,41.00,41.11,85240834
03-Jan-22,41.89,42.10,40.03,41.59,74599292
30-Dec-21,44.57,45.84,44.17,45.03,90901716
29-Dec-21,43.59,44.41,42.90,44.35,39799888
28-Dec-21,42.46,43.62,41.81,43.55,44957245
27-Dec-21,41.06,42.35,40.96,42.33,49651702
23-Dec-21,41.61,42.42,40.90,41.07,40035529
22-Dec-21,39.20,41.54,39.09,41.36,84529878
21-Dec-21,37.90,39.75,37.67,39.05,52173694
20-Dec-21,37.88,38.56,37.14,37.48,44049299
17-Dec-21,37.93,38.45,37.06,38.13,46434993
16-Dec-21,38.40,39.09,38.10,38.35,46486808
*exoneração de responsabilidade e termos de uso