Cotação atual, histórico e gráfico do papel: SMAC11
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 |
13/02/2025 | 0,19% | 0,09 | 47,30 | 47,12 | 47,12 | 47,44 | 71K | 813 |
12/02/2025 | -2,05% | -0,99 | 47,21 | 48,50 | 47,21 | 48,50 | 748K | 19 |
11/02/2025 | 1,45% | 0,69 | 48,20 | 47,44 | 47,44 | 48,20 | 68K | 16 |
10/02/2025 | 1,19% | 0,56 | 47,51 | 47,92 | 47,47 | 47,92 | 216K | 24 |
07/02/2025 | -1,47% | -0,70 | 46,95 | 47,62 | 46,95 | 47,77 | 7M | 66 |
06/02/2025 | 1,06% | 0,50 | 47,65 | 47,68 | 47,19 | 47,79 | 490K | 19 |
05/02/2025 | -0,59% | -0,28 | 47,15 | 47,38 | 47,03 | 47,38 | 110K | 10 |
|
04/02/2025 | -0,77% | -0,37 | 47,43 | 48,18 | 47,24 | 48,18 | 489K | 79 |
03/02/2025 | -0,31% | -0,15 | 47,80 | 47,77 | 47,44 | 47,90 | 1M | 64 |
31/01/2025 | -0,21% | -0,10 | 47,95 | 47,71 | 47,69 | 48,50 | 1M | 152 |
30/01/2025 | 3,16% | 1,47 | 48,05 | 47,41 | 47,41 | 48,36 | 52M | 802 |
29/01/2025 | -0,21% | -0,10 | 46,58 | 46,75 | 46,58 | 46,99 | 1M | 61 |
28/01/2025 | -0,95% | -0,45 | 46,68 | 47,13 | 46,68 | 47,22 | 648K | 52 |
27/01/2025 | 2,79% | 1,28 | 47,13 | 46,24 | 46,24 | 47,34 | 565K | 32 |
24/01/2025 | -0,30% | -0,14 | 45,85 | 46,05 | 45,85 | 46,38 | 315K | 29 |
23/01/2025 | -0,39% | -0,18 | 45,99 | 46,27 | 45,70 | 46,27 | 95K | 10 |
22/01/2025 | 0,04% | 0,02 | 46,17 | 46,10 | 45,91 | 46,45 | 56K | 19 |
21/01/2025 | 0,76% | 0,35 | 46,15 | 45,44 | 45,44 | 46,15 | 36K | 92 |
20/01/2025 | 0,99% | 0,45 | 45,80 | 45,79 | 45,00 | 45,90 | 3M | 140 |
17/01/2025 | 0,22% | 0,10 | 45,35 | 45,74 | 44,80 | 45,74 | 378K | 101 |
16/01/2025 | -1,52% | -0,70 | 45,25 | 45,45 | 45,03 | 45,46 | 207K | 102 |
15/01/2025 | 3,56% | 1,58 | 45,95 | 45,37 | 44,90 | 46,21 | 9M | 182 |
14/01/2025 | 0,64% | 0,28 | 44,37 | 44,19 | 44,14 | 44,50 | 1M | 183 |
13/01/2025 | -1,36% | -0,61 | 44,09 | 44,50 | 44,09 | 44,66 | 186K | 195 |
10/01/2025 | 0,68% | 0,30 | 44,70 | 44,63 | 44,40 | 44,73 | 8M | 299 |
09/01/2025 | -0,60% | -0,27 | 44,40 | 44,90 | 44,40 | 45,08 | 14M | 31 |
08/01/2025 | -1,95% | -0,89 | 44,67 | 45,54 | 44,67 | 45,54 | 436K | 52 |
07/01/2025 | 1,13% | 0,51 | 45,56 | 45,52 | 45,52 | 45,82 | 147K | 20 |
06/01/2025 | 2,39% | 1,05 | 45,05 | 44,50 | 44,49 | 45,24 | 5M | 68 |
03/01/2025 | -1,43% | -0,64 | 44,00 | 44,75 | 44,00 | 44,75 | 320K | 1.184 |
02/01/2025 | -0,62% | -0,28 | 44,64 | 45,55 | 44,20 | 45,55 | 4M | 267 |
30/12/2024 | -0,82% | -0,37 | 44,92 | 45,07 | 44,63 | 45,34 | 256K | 85 |
27/12/2024 | 1,43% | 0,64 | 45,29 | 45,02 | 44,77 | 45,29 | 432K | 28 |
26/12/2024 | -0,22% | -0,10 | 44,65 | 44,76 | 44,65 | 45,04 | 1M | 63 |
23/12/2024 | -2,61% | -1,20 | 44,75 | 45,71 | 44,75 | 45,79 | 1M | 44 |
20/12/2024 | 0,44% | 0,20 | 45,95 | 44,83 | 44,83 | 46,49 | 2M | 249 |
19/12/2024 | 1,67% | 0,75 | 45,75 | 45,38 | 45,15 | 45,85 | 2M | 197 |
18/12/2024 | -5,22% | -2,48 | 45,00 | 47,50 | 44,92 | 47,50 | 638K | 87 |
17/12/2024 | 0,49% | 0,23 | 47,48 | 47,27 | 46,96 | 47,88 | 1M | 243 |
16/12/2024 | -1,19% | -0,57 | 47,25 | 48,47 | 47,25 | 48,47 | 3M | 548 |
13/12/2024 | -1,38% | -0,67 | 47,82 | 48,35 | 47,82 | 48,45 | 2M | 403 |
12/12/2024 | -2,90% | -1,45 | 48,49 | 49,90 | 48,11 | 49,90 | 5M | 189 |
11/12/2024 | 2,88% | 1,40 | 49,94 | 48,99 | 48,75 | 51,36 | 63M | 246 |
10/12/2024 | 1,87% | 0,89 | 48,54 | 48,53 | 48,29 | 48,91 | 977K | 63 |
09/12/2024 | -0,52% | -0,25 | 47,65 | 48,25 | 47,65 | 48,70 | 1M | 80 |
06/12/2024 | -2,24% | -1,10 | 47,90 | 49,16 | 47,90 | 49,17 | 251K | 39 |
05/12/2024 | 1,45% | 0,70 | 49,00 | 48,99 | 48,99 | 49,63 | 710K | 96 |
04/12/2024 | -0,62% | -0,30 | 48,30 | 48,84 | 48,30 | 49,01 | 11M | 356 |
03/12/2024 | 0,62% | 0,30 | 48,60 | 48,70 | 48,32 | 49,04 | 6M | 126 |
02/12/2024 | -1,53% | -0,75 | 48,30 | 49,10 | 48,19 | 49,10 | 56K | 36 |
29/11/2024 | 1,87% | 0,90 | 49,05 | 48,20 | 47,20 | 49,05 | 193K | 109 |
28/11/2024 | -4,37% | -2,20 | 48,15 | 50,43 | 48,15 | 50,43 | 15M | 354 |
27/11/2024 | -3,17% | -1,65 | 50,35 | 51,89 | 50,35 | 51,91 | 2M | 142 |
26/11/2024 | 1,66% | 0,85 | 52,00 | 51,60 | 51,60 | 52,44 | 15M | 182 |
25/11/2024 | 0,81% | 0,41 | 51,15 | 51,03 | 51,03 | 51,57 | 271K | 36 |
22/11/2024 | 1,87% | 0,93 | 50,74 | 50,28 | 50,04 | 50,74 | 1M | 47 |
21/11/2024 | -1,52% | -0,77 | 49,81 | 50,32 | 49,81 | 50,32 | 249K | 46 |
19/11/2024 | 0,44% | 0,22 | 50,58 | 49,86 | 49,79 | 50,71 | 242K | 30 |
18/11/2024 | 0,56% | 0,28 | 50,36 | 50,30 | 49,99 | 50,45 | 423K | 45 |
14/11/2024 | -0,20% | -0,10 | 50,08 | 50,70 | 50,08 | 50,71 | 435K | 40 |
13/11/2024 | -0,20% | -0,10 | 50,18 | 49,93 | 49,86 | 50,54 | 349K | 79 |
12/11/2024 | -0,53% | -0,27 | 50,28 | 51,01 | 50,28 | 51,01 | 190K | 72 |
11/11/2024 | 0,70% | 0,35 | 50,55 | 50,14 | 50,02 | 50,71 | 296K | 35 |
08/11/2024 | -1,18% | -0,60 | 50,20 | 50,23 | 50,03 | 50,49 | 546K | 157 |
07/11/2024 | -2,03% | -1,05 | 50,80 | 52,14 | 50,80 | 52,33 | 162K | 87 |
06/11/2024 | 0,58% | 0,30 | 51,85 | 51,40 | 50,85 | 52,15 | 2M | 140 |
05/11/2024 | 0,16% | 0,08 | 51,55 | 51,22 | 51,05 | 51,88 | 4M | 116 |
04/11/2024 | 3,35% | 1,67 | 51,47 | 50,50 | 50,45 | 52,45 | 18M | 398 |
01/11/2024 | -2,16% | -1,10 | 49,80 | 50,68 | 49,80 | 50,68 | 2M | 84 |
31/10/2024 | -1,13% | -0,58 | 50,90 | 51,58 | 50,88 | 51,58 | 6M | 108 |
30/10/2024 | 1,74% | 0,88 | 51,48 | 51,08 | 51,08 | 52,37 | 41M | 6.453 |
29/10/2024 | -1,15% | -0,59 | 50,60 | 51,32 | 50,60 | 51,32 | 120K | 82 |
28/10/2024 | 1,31% | 0,66 | 51,19 | 50,94 | 50,15 | 51,31 | 921K | 137 |
25/10/2024 | -0,94% | -0,48 | 50,53 | 51,08 | 50,53 | 51,20 | 14M | 5.278 |
24/10/2024 | 0,28% | 0,14 | 51,01 | 50,49 | 50,29 | 51,11 | 10M | 310 |
23/10/2024 | 0,51% | 0,26 | 50,87 | 50,78 | 50,40 | 50,87 | 282K | 110 |
22/10/2024 | -1,44% | -0,74 | 50,61 | 51,10 | 50,61 | 51,14 | 158K | 25 |
21/10/2024 | 0,33% | 0,17 | 51,35 | 51,28 | 50,96 | 51,35 | 697K | 212 |
18/10/2024 | -0,52% | -0,27 | 51,18 | 51,40 | 50,93 | 51,71 | 447K | 124 |
17/10/2024 | 0,00% | 0,00 | 51,45 | 51,60 | 50,71 | 51,60 | 466K | 134 |
16/10/2024 | 0,78% | 0,40 | 51,45 | 51,28 | 51,00 | 51,74 | 279K | 20 |
15/10/2024 | -0,29% | -0,15 | 51,05 | 51,20 | 51,05 | 51,60 | 190K | 25 |
14/10/2024 | 1,49% | 0,75 | 51,20 | 50,45 | 50,45 | 51,36 | 267K | 41 |
11/10/2024 | 0,16% | 0,08 | 50,45 | 50,83 | 50,06 | 50,83 | 2M | 43 |
10/10/2024 | -0,16% | -0,08 | 50,37 | 50,51 | 50,28 | 50,69 | 433K | 24 |
09/10/2024 | -1,85% | -0,95 | 50,45 | 51,04 | 50,45 | 51,15 | 176K | 43 |
08/10/2024 | -0,08% | -0,04 | 51,40 | 50,93 | 50,93 | 51,67 | 116K | 15 |
07/10/2024 | -0,10% | -0,05 | 51,44 | 51,49 | 51,30 | 51,82 | 106K | 30 |
04/10/2024 | 0,65% | 0,33 | 51,49 | 51,30 | 51,30 | 51,61 | 192K | 27 |
03/10/2024 | -1,43% | -0,74 | 51,16 | 51,75 | 51,03 | 51,75 | 358K | 55 |
02/10/2024 | 1,11% | 0,57 | 51,90 | 51,40 | 51,40 | 52,51 | 25K | 28 |
01/10/2024 | -0,27% | -0,14 | 51,33 | 51,70 | 51,28 | 52,06 | 2M | 230 |
30/09/2024 | -0,87% | -0,45 | 51,47 | 51,92 | 51,47 | 51,92 | 510K | 209 |
27/09/2024 | 0,37% | 0,19 | 51,92 | 52,22 | 51,92 | 52,50 | 349K | 46 |
26/09/2024 | 0,70% | 0,36 | 51,73 | 51,92 | 51,65 | 52,08 | 181K | 39 |
25/09/2024 | -1,15% | -0,60 | 51,37 | 52,22 | 51,37 | 52,40 | 653K | 61 |
24/09/2024 | 1,15% | 0,59 | 51,97 | 52,14 | 51,95 | 52,49 | 342K | 31 |
23/09/2024 | 0,00% | 0,00 | 51,38 | 51,79 | 51,09 | 51,79 | 432K | 126 |
20/09/2024 | -3,37% | -1,79 | 51,38 | 52,88 | 51,34 | 52,88 | 490K | 114 |
19/09/2024 | -1,79% | -0,97 | 53,17 | 54,16 | 53,17 | 54,18 | 276K | 51 |
18/09/2024 | -0,66% | -0,36 | 54,14 | 53,84 | 53,50 | 54,88 | 1M | 59 |
17/09/2024 | 0,28% | 0,15 | 54,50 | 54,00 | 53,76 | 54,50 | 403K | 23 |
16/09/2024 | 0,65% | 0,35 | 54,35 | 54,23 | 54,16 | 54,35 | 212K | 27 |
13/09/2024 | 1,89% | 1,00 | 54,00 | 53,01 | 53,01 | 54,36 | 312K | 78 |
12/09/2024 | -0,58% | -0,31 | 53,00 | 53,31 | 53,00 | 53,31 | 119K | 10 |
11/09/2024 | 0,30% | 0,16 | 53,31 | 53,45 | 53,06 | 53,60 | 206K | 42 |
10/09/2024 | 0,28% | 0,15 | 53,15 | 52,83 | 52,82 | 53,18 | 272K | 21 |
09/09/2024 | -1,47% | -0,79 | 53,00 | 53,80 | 53,00 | 53,80 | 128K | 31 |
06/09/2024 | -0,61% | -0,33 | 53,79 | 54,50 | 53,53 | 54,56 | 253K | 118 |
05/09/2024 | -0,35% | -0,19 | 54,12 | 54,00 | 53,89 | 54,51 | 407K | 109 |
04/09/2024 | 1,78% | 0,95 | 54,31 | 54,05 | 54,05 | 54,82 | 2M | 131 |
03/09/2024 | -0,26% | -0,14 | 53,36 | 53,64 | 53,36 | 54,14 | 1M | 202 |
02/09/2024 | -1,56% | -0,85 | 53,50 | 53,63 | 53,50 | 53,79 | 2M | 139 |
30/08/2024 | 0,52% | 0,28 | 54,35 | 54,07 | 53,30 | 54,35 | 2M | 235 |
29/08/2024 | -1,90% | -1,05 | 54,07 | 54,55 | 53,93 | 54,55 | 57K | 24 |
28/08/2024 | 0,09% | 0,05 | 55,12 | 54,90 | 54,79 | 55,12 | 185K | 48 |
27/08/2024 | -0,67% | -0,37 | 55,07 | 55,44 | 55,07 | 55,77 | 652K | 28 |
26/08/2024 | -0,18% | -0,10 | 55,44 | 55,54 | 55,32 | 55,70 | 275K | 29 |
23/08/2024 | 2,57% | 1,39 | 55,54 | 54,60 | 54,59 | 55,90 | 1M | 339 |
22/08/2024 | -2,90% | -1,62 | 54,15 | 55,15 | 54,15 | 55,15 | 2M | 481 |
21/08/2024 | 0,69% | 0,38 | 55,77 | 55,91 | 55,44 | 56,00 | 840K | 89 |
20/08/2024 | -0,13% | -0,07 | 55,39 | 55,54 | 55,23 | 55,77 | 1M | 57 |
19/08/2024 | 1,99% | 1,08 | 55,46 | 54,01 | 54,01 | 55,51 | 330K | 48 |
16/08/2024 | -1,31% | -0,72 | 54,38 | 54,60 | 54,15 | 55,33 | 3M | 155 |
15/08/2024 | 1,51% | 0,82 | 55,10 | 55,10 | 54,44 | 55,30 | 454K | 68 |
14/08/2024 | -0,17% | -0,09 | 54,28 | 54,05 | 54,05 | 54,72 | 1M | 47 |
13/08/2024 | 0,06% | 0,03 | 54,37 | 54,27 | 54,25 | 54,95 | 2M | 90 |
12/08/2024 | -0,66% | -0,36 | 54,34 | 54,89 | 54,34 | 55,00 | 1M | 120 |
09/08/2024 | 2,78% | 1,48 | 54,70 | 53,79 | 53,77 | 54,70 | 6M | 115 |
08/08/2024 | 1,26% | 0,66 | 53,22 | 53,40 | 52,79 | 53,42 | 2M | 120 |
07/08/2024 | 2,22% | 1,14 | 52,56 | 51,86 | 51,86 | 52,82 | 1M | 85 |
06/08/2024 | 0,02% | 0,01 | 51,42 | 51,41 | 51,16 | 51,79 | 188K | 69 |
05/08/2024 | -1,13% | -0,59 | 51,41 | 51,45 | 50,37 | 51,54 | 14M | 259 |
02/08/2024 | - | - | 52,00 | 52,24 | 51,55 | 52,37 | 220K | 45 |
Date,Open,High,Low,Close,Volume
13-Feb-25,47.12,47.44,47.12,47.30,70706
12-Feb-25,48.50,48.50,47.21,47.21,747505
11-Feb-25,47.44,48.20,47.44,48.20,68402
10-Feb-25,47.92,47.92,47.47,47.51,216468
07-Feb-25,47.62,47.77,46.95,46.95,6887965
06-Feb-25,47.68,47.79,47.19,47.65,490403
05-Feb-25,47.38,47.38,47.03,47.15,110257
04-Feb-25,48.18,48.18,47.24,47.43,488518
03-Feb-25,47.77,47.90,47.44,47.80,1374155
31-Jan-25,47.71,48.50,47.69,47.95,1021834
30-Jan-25,47.41,48.36,47.41,48.05,52375952
29-Jan-25,46.75,46.99,46.58,46.58,1162615
28-Jan-25,47.13,47.22,46.68,46.68,647869
27-Jan-25,46.24,47.34,46.24,47.13,565116
24-Jan-25,46.05,46.38,45.85,45.85,315363
23-Jan-25,46.27,46.27,45.70,45.99,95456
22-Jan-25,46.10,46.45,45.91,46.17,55653
21-Jan-25,45.44,46.15,45.44,46.15,35621
20-Jan-25,45.79,45.90,45.00,45.80,3251942
17-Jan-25,45.74,45.74,44.80,45.35,378041
16-Jan-25,45.45,45.46,45.03,45.25,206710
15-Jan-25,45.37,46.21,44.90,45.95,9075462
14-Jan-25,44.19,44.50,44.14,44.37,1281316
13-Jan-25,44.50,44.66,44.09,44.09,186482
10-Jan-25,44.63,44.73,44.40,44.70,8177134
09-Jan-25,44.90,45.08,44.40,44.40,13583661
08-Jan-25,45.54,45.54,44.67,44.67,436243
07-Jan-25,45.52,45.82,45.52,45.56,146828
06-Jan-25,44.50,45.24,44.49,45.05,5103507
03-Jan-25,44.75,44.75,44.00,44.00,320191
02-Jan-25,45.55,45.55,44.20,44.64,3777961
30-Dec-24,45.07,45.34,44.63,44.92,256362
27-Dec-24,45.02,45.29,44.77,45.29,432422
26-Dec-24,44.76,45.04,44.65,44.65,1453795
23-Dec-24,45.71,45.79,44.75,44.75,1117031
20-Dec-24,44.83,46.49,44.83,45.95,2150009
19-Dec-24,45.38,45.85,45.15,45.75,1950485
18-Dec-24,47.50,47.50,44.92,45.00,638264
17-Dec-24,47.27,47.88,46.96,47.48,1395041
16-Dec-24,48.47,48.47,47.25,47.25,3416951
13-Dec-24,48.35,48.45,47.82,47.82,1618523
12-Dec-24,49.90,49.90,48.11,48.49,4546547
11-Dec-24,48.99,51.36,48.75,49.94,62632052
10-Dec-24,48.53,48.91,48.29,48.54,976625
09-Dec-24,48.25,48.70,47.65,47.65,1276991
06-Dec-24,49.16,49.17,47.90,47.90,250562
05-Dec-24,48.99,49.63,48.99,49.00,710403
04-Dec-24,48.84,49.01,48.30,48.30,10932204
03-Dec-24,48.70,49.04,48.32,48.60,6039462
02-Dec-24,49.10,49.10,48.19,48.30,55722
29-Nov-24,48.20,49.05,47.20,49.05,193270
28-Nov-24,50.43,50.43,48.15,48.15,15172045
27-Nov-24,51.89,51.91,50.35,50.35,1991118
26-Nov-24,51.60,52.44,51.60,52.00,15078825
25-Nov-24,51.03,51.57,51.03,51.15,270815
22-Nov-24,50.28,50.74,50.04,50.74,1122661
21-Nov-24,50.32,50.32,49.81,49.81,249310
19-Nov-24,49.86,50.71,49.79,50.58,242438
18-Nov-24,50.30,50.45,49.99,50.36,422973
14-Nov-24,50.70,50.71,50.08,50.08,434689
13-Nov-24,49.93,50.54,49.86,50.18,349123
12-Nov-24,51.01,51.01,50.28,50.28,190138
11-Nov-24,50.14,50.71,50.02,50.55,295722
08-Nov-24,50.23,50.49,50.03,50.20,546034
07-Nov-24,52.14,52.33,50.80,50.80,161877
06-Nov-24,51.40,52.15,50.85,51.85,2487155
05-Nov-24,51.22,51.88,51.05,51.55,4121281
04-Nov-24,50.50,52.45,50.45,51.47,17516966
01-Nov-24,50.68,50.68,49.80,49.80,2449069
31-Oct-24,51.58,51.58,50.88,50.90,6442411
30-Oct-24,51.08,52.37,51.08,51.48,40879604
29-Oct-24,51.32,51.32,50.60,50.60,119561
28-Oct-24,50.94,51.31,50.15,51.19,920910
25-Oct-24,51.08,51.20,50.53,50.53,14045928
24-Oct-24,50.49,51.11,50.29,51.01,10299351
23-Oct-24,50.78,50.87,50.40,50.87,281704
22-Oct-24,51.10,51.14,50.61,50.61,157512
21-Oct-24,51.28,51.35,50.96,51.35,696531
18-Oct-24,51.40,51.71,50.93,51.18,446693
17-Oct-24,51.60,51.60,50.71,51.45,465515
16-Oct-24,51.28,51.74,51.00,51.45,278577
15-Oct-24,51.20,51.60,51.05,51.05,190169
14-Oct-24,50.45,51.36,50.45,51.20,266685
11-Oct-24,50.83,50.83,50.06,50.45,2420181
10-Oct-24,50.51,50.69,50.28,50.37,432667
09-Oct-24,51.04,51.15,50.45,50.45,176459
08-Oct-24,50.93,51.67,50.93,51.40,116197
07-Oct-24,51.49,51.82,51.30,51.44,105871
04-Oct-24,51.30,51.61,51.30,51.49,191710
03-Oct-24,51.75,51.75,51.03,51.16,357564
02-Oct-24,51.40,52.51,51.40,51.90,25390
01-Oct-24,51.70,52.06,51.28,51.33,2369415
30-Sep-24,51.92,51.92,51.47,51.47,509995
27-Sep-24,52.22,52.50,51.92,51.92,349362
26-Sep-24,51.92,52.08,51.65,51.73,180739
25-Sep-24,52.22,52.40,51.37,51.37,653003
24-Sep-24,52.14,52.49,51.95,51.97,341862
23-Sep-24,51.79,51.79,51.09,51.38,432473
20-Sep-24,52.88,52.88,51.34,51.38,490063
19-Sep-24,54.16,54.18,53.17,53.17,275591
18-Sep-24,53.84,54.88,53.50,54.14,1387187
17-Sep-24,54.00,54.50,53.76,54.50,403411
16-Sep-24,54.23,54.35,54.16,54.35,211830
13-Sep-24,53.01,54.36,53.01,54.00,312125
12-Sep-24,53.31,53.31,53.00,53.00,119471
11-Sep-24,53.45,53.60,53.06,53.31,206290
10-Sep-24,52.83,53.18,52.82,53.15,272074
09-Sep-24,53.80,53.80,53.00,53.00,127843
06-Sep-24,54.50,54.56,53.53,53.79,252741
05-Sep-24,54.00,54.51,53.89,54.12,406868
04-Sep-24,54.05,54.82,54.05,54.31,2229957
03-Sep-24,53.64,54.14,53.36,53.36,1037879
02-Sep-24,53.63,53.79,53.50,53.50,1557318
30-Aug-24,54.07,54.35,53.30,54.35,2387670
29-Aug-24,54.55,54.55,53.93,54.07,57417
28-Aug-24,54.90,55.12,54.79,55.12,185378
27-Aug-24,55.44,55.77,55.07,55.07,651848
26-Aug-24,55.54,55.70,55.32,55.44,274961
23-Aug-24,54.60,55.90,54.59,55.54,1350304
22-Aug-24,55.15,55.15,54.15,54.15,2213659
21-Aug-24,55.91,56.00,55.44,55.77,840260
20-Aug-24,55.54,55.77,55.23,55.39,1313772
19-Aug-24,54.01,55.51,54.01,55.46,330296
16-Aug-24,54.60,55.33,54.15,54.38,2710340
15-Aug-24,55.10,55.30,54.44,55.10,453775
14-Aug-24,54.05,54.72,54.05,54.28,1240537
13-Aug-24,54.27,54.95,54.25,54.37,1532128
12-Aug-24,54.89,55.00,54.34,54.34,1218869
09-Aug-24,53.79,54.70,53.77,54.70,5734709
08-Aug-24,53.40,53.42,52.79,53.22,1578637
07-Aug-24,51.86,52.82,51.86,52.56,1204721
06-Aug-24,51.41,51.79,51.16,51.42,187831
05-Aug-24,51.45,51.54,50.37,51.41,13541764
02-Aug-24,52.24,52.37,51.55,52.00,220304
*exoneração de responsabilidade e termos de uso