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 |
| 20/05/2022 | 0,50% | 0,28 | 56,03 | 56,93 | 55,33 | 56,93 | 17M | 5.246 |
| 19/05/2022 | 0,63% | 0,35 | 55,75 | 55,60 | 55,42 | 56,16 | 7M | 2.122 |
| 18/05/2022 | -2,46% | -1,40 | 55,40 | 56,75 | 55,18 | 56,78 | 13M | 2.619 |
| 17/05/2022 | 1,52% | 0,85 | 56,80 | 56,11 | 56,11 | 58,29 | 14M | 5.170 |
| 16/05/2022 | 0,99% | 0,55 | 55,95 | 55,01 | 55,01 | 56,26 | 18M | 3.978 |
| 13/05/2022 | 2,12% | 1,15 | 55,40 | 54,50 | 54,50 | 56,02 | 10M | 3.392 |
| 12/05/2022 | 2,07% | 1,10 | 54,25 | 52,97 | 52,95 | 54,54 | 32M | 7.660 |
| 11/05/2022 | -0,51% | -0,27 | 53,15 | 53,42 | 52,97 | 54,21 | 21M | 7.501 |
| 10/05/2022 | 0,98% | 0,52 | 53,42 | 53,52 | 52,59 | 54,13 | 9M | 8.262 |
| 09/05/2022 | -3,29% | -1,80 | 52,90 | 54,70 | 52,76 | 54,70 | 10M | 7.206 |
| 06/05/2022 | -1,97% | -1,10 | 54,70 | 55,72 | 54,31 | 55,87 | 64M | 16.654 |
|
|
| 05/05/2022 | -4,21% | -2,45 | 55,80 | 57,60 | 55,33 | 57,60 | 18M | 4.709 |
| 04/05/2022 | 4,52% | 2,52 | 58,25 | 56,39 | 55,25 | 58,48 | 21M | 5.282 |
| 03/05/2022 | -1,54% | -0,87 | 55,73 | 56,46 | 55,73 | 56,89 | 12M | 3.415 |
| 02/05/2022 | -2,08% | -1,20 | 56,60 | 57,81 | 55,90 | 58,04 | 17M | 2.836 |
| 29/04/2022 | -2,12% | -1,25 | 57,80 | 60,23 | 57,80 | 60,23 | 11M | 971 |
| 28/04/2022 | 0,94% | 0,55 | 59,05 | 59,01 | 58,18 | 59,41 | 10M | 1.044 |
| 27/04/2022 | 0,52% | 0,30 | 58,50 | 59,28 | 58,34 | 59,32 | 10M | 655 |
| 26/04/2022 | -1,77% | -1,05 | 58,20 | 59,44 | 57,88 | 59,44 | 12M | 1.173 |
| 25/04/2022 | 1,28% | 0,75 | 59,25 | 58,25 | 57,64 | 59,39 | 24M | 18.530 |
| 22/04/2022 | -2,74% | -1,65 | 58,50 | 60,15 | 58,34 | 60,15 | 7M | 2.013 |
| 20/04/2022 | -0,41% | -0,25 | 60,15 | 60,55 | 60,15 | 60,85 | 19M | 3.379 |
| 19/04/2022 | 0,73% | 0,44 | 60,40 | 59,57 | 59,50 | 60,65 | 4M | 679 |
| 18/04/2022 | 0,35% | 0,21 | 59,96 | 60,75 | 59,52 | 60,75 | 23M | 1.334 |
| 14/04/2022 | -1,16% | -0,70 | 59,75 | 60,35 | 59,41 | 60,64 | 19M | 3.307 |
| 13/04/2022 | 0,62% | 0,37 | 60,45 | 60,23 | 59,95 | 61,04 | 5M | 803 |
| 12/04/2022 | -0,20% | -0,12 | 60,08 | 60,22 | 59,89 | 61,65 | 6M | 529 |
| 11/04/2022 | -1,95% | -1,20 | 60,20 | 61,39 | 60,20 | 61,39 | 6M | 455 |
| 08/04/2022 | -0,81% | -0,50 | 61,40 | 61,95 | 60,71 | 61,95 | 32M | 1.344 |
| 07/04/2022 | -0,08% | -0,05 | 61,90 | 61,62 | 61,46 | 62,29 | 5M | 885 |
| 06/04/2022 | -1,98% | -1,25 | 61,95 | 63,20 | 61,26 | 63,20 | 8M | 1.497 |
| 05/04/2022 | -2,32% | -1,50 | 63,20 | 64,70 | 63,20 | 65,04 | 15M | 3.862 |
| 04/04/2022 | 0,22% | 0,14 | 64,70 | 64,55 | 64,11 | 65,10 | 21M | 894 |
| 01/04/2022 | 2,31% | 1,46 | 64,56 | 64,18 | 63,95 | 64,79 | 17M | 3.459 |
| 31/03/2022 | -0,55% | -0,35 | 63,10 | 64,55 | 63,01 | 64,55 | 22M | 872 |
| 30/03/2022 | -2,23% | -1,45 | 63,45 | 64,30 | 63,27 | 64,52 | 48M | 7.444 |
| 29/03/2022 | 3,00% | 1,89 | 64,90 | 63,91 | 63,91 | 64,93 | 43M | 3.341 |
| 28/03/2022 | -0,62% | -0,39 | 63,01 | 63,50 | 62,57 | 63,56 | 8M | 2.068 |
| 25/03/2022 | 2,18% | 1,35 | 63,40 | 62,93 | 62,84 | 63,70 | 106M | 11.742 |
| 24/03/2022 | 2,24% | 1,36 | 62,05 | 60,69 | 60,69 | 62,28 | 17M | 1.838 |
| 23/03/2022 | 1,40% | 0,84 | 60,69 | 60,03 | 59,78 | 60,97 | 12M | 3.853 |
| 22/03/2022 | 2,13% | 1,25 | 59,85 | 59,82 | 59,54 | 60,04 | 14M | 3.892 |
| 21/03/2022 | -0,17% | -0,10 | 58,60 | 58,99 | 58,27 | 59,69 | 16M | 3.780 |
| 18/03/2022 | 2,66% | 1,52 | 58,70 | 57,18 | 56,16 | 59,10 | 18M | 3.233 |
| 17/03/2022 | 1,83% | 1,03 | 57,18 | 56,12 | 55,80 | 57,20 | 23M | 2.681 |
| 16/03/2022 | 1,35% | 0,75 | 56,15 | 55,59 | 55,26 | 57,11 | 27M | 4.668 |
| 15/03/2022 | 0,82% | 0,45 | 55,40 | 54,95 | 54,70 | 55,74 | 18M | 5.280 |
| 14/03/2022 | -1,13% | -0,63 | 54,95 | 55,59 | 54,84 | 56,36 | 29M | 1.908 |
| 11/03/2022 | -3,09% | -1,77 | 55,58 | 56,62 | 55,57 | 57,85 | 25M | 3.039 |
| 10/03/2022 | -0,52% | -0,30 | 57,35 | 57,64 | 56,26 | 57,80 | 63M | 2.407 |
| 09/03/2022 | 3,19% | 1,78 | 57,65 | 56,64 | 56,49 | 57,96 | 35M | 3.449 |
| 08/03/2022 | 1,86% | 1,02 | 55,87 | 55,53 | 54,84 | 56,42 | 15M | 2.598 |
| 07/03/2022 | -4,28% | -2,45 | 54,85 | 57,34 | 54,85 | 57,54 | 20M | 18.531 |
| 04/03/2022 | -1,97% | -1,15 | 57,30 | 58,44 | 57,10 | 58,67 | 48M | 5.856 |
| 03/03/2022 | 0,34% | 0,20 | 58,45 | 58,69 | 58,45 | 59,62 | 23M | 3.655 |
| 02/03/2022 | -0,09% | -0,05 | 58,25 | 58,30 | 57,84 | 58,62 | 23M | 2.740 |
| 25/02/2022 | -0,68% | -0,40 | 58,30 | 58,70 | 57,61 | 59,22 | 74M | 5.995 |
| 24/02/2022 | 1,03% | 0,60 | 58,70 | 57,17 | 55,49 | 58,93 | 84M | 5.374 |
| 23/02/2022 | -0,17% | -0,10 | 58,10 | 58,67 | 57,94 | 59,41 | 32M | 13.460 |
| 22/02/2022 | 2,00% | 1,14 | 58,20 | 57,07 | 57,07 | 58,83 | 41M | 18.793 |
| 21/02/2022 | -2,96% | -1,74 | 57,06 | 58,80 | 57,06 | 58,99 | 39M | 5.782 |
| 18/02/2022 | -0,84% | -0,50 | 58,80 | 59,88 | 58,80 | 60,13 | 12M | 2.689 |
| 17/02/2022 | -1,58% | -0,95 | 59,30 | 60,46 | 59,30 | 60,68 | 70M | 6.000 |
| 16/02/2022 | 0,07% | 0,04 | 60,25 | 60,49 | 60,10 | 60,67 | 7M | 1.519 |
| 15/02/2022 | 2,31% | 1,36 | 60,21 | 59,54 | 59,54 | 60,60 | 13M | 3.364 |
| 14/02/2022 | 0,60% | 0,35 | 58,85 | 59,08 | 58,63 | 59,59 | 35M | 7.927 |
| 11/02/2022 | -1,30% | -0,77 | 58,50 | 59,98 | 58,27 | 60,39 | 83M | 20.775 |
| 10/02/2022 | 0,29% | 0,17 | 59,27 | 60,00 | 58,56 | 60,21 | 56M | 10.170 |
| 09/02/2022 | 0,85% | 0,50 | 59,10 | 59,38 | 58,82 | 59,94 | 22M | 9.319 |
| 08/02/2022 | -0,93% | -0,55 | 58,60 | 58,94 | 58,32 | 59,75 | 41M | 1.979 |
| 07/02/2022 | 0,25% | 0,15 | 59,15 | 59,00 | 58,50 | 59,95 | 32M | 3.145 |
| 04/02/2022 | -1,26% | -0,75 | 59,00 | 59,76 | 58,13 | 59,76 | 33M | 4.982 |
| 03/02/2022 | -0,58% | -0,35 | 59,75 | 60,11 | 59,55 | 61,12 | 15M | 1.653 |
| 02/02/2022 | -2,12% | -1,30 | 60,10 | 61,40 | 60,01 | 61,74 | 14M | 4.696 |
| 01/02/2022 | -0,08% | -0,05 | 61,40 | 61,51 | 60,52 | 62,96 | 101M | 15.184 |
| 31/01/2022 | 3,19% | 1,90 | 61,45 | 59,03 | 58,60 | 61,45 | 41M | 3.922 |
| 28/01/2022 | 0,17% | 0,10 | 59,55 | 59,43 | 59,04 | 59,86 | 11M | 2.510 |
| 27/01/2022 | 0,93% | 0,55 | 59,45 | 59,05 | 59,05 | 60,10 | 32M | 5.423 |
| 26/01/2022 | 1,46% | 0,85 | 58,90 | 59,10 | 58,73 | 60,28 | 25M | 12.011 |
| 25/01/2022 | 2,13% | 1,21 | 58,05 | 56,28 | 55,98 | 58,62 | 118M | 14.659 |
| 24/01/2022 | -0,80% | -0,46 | 56,84 | 56,35 | 55,86 | 57,30 | 46M | 3.722 |
| 21/01/2022 | 0,17% | 0,10 | 57,30 | 56,32 | 56,32 | 57,79 | 114M | 10.802 |
| 20/01/2022 | 3,44% | 1,90 | 57,20 | 55,75 | 55,75 | 57,80 | 28M | 4.445 |
| 19/01/2022 | 2,45% | 1,32 | 55,30 | 54,00 | 54,00 | 55,90 | 36M | 8.009 |
| 18/01/2022 | -1,32% | -0,72 | 53,98 | 54,67 | 53,98 | 54,83 | 14M | 2.534 |
| 17/01/2022 | -0,67% | -0,37 | 54,70 | 55,40 | 54,68 | 55,46 | 16M | 7.155 |
| 14/01/2022 | 1,05% | 0,57 | 55,07 | 55,40 | 54,05 | 55,40 | 12M | 4.890 |
| 13/01/2022 | -1,80% | -1,00 | 54,50 | 55,11 | 54,40 | 55,22 | 51M | 10.730 |
| 12/01/2022 | 3,64% | 1,95 | 55,50 | 53,86 | 53,86 | 55,58 | 71M | 14.752 |
| 11/01/2022 | 2,19% | 1,15 | 53,55 | 52,21 | 52,20 | 53,89 | 35M | 8.457 |
| 10/01/2022 | -1,60% | -0,85 | 52,40 | 53,25 | 51,93 | 53,25 | 43M | 5.115 |
| 07/01/2022 | 0,24% | 0,13 | 53,25 | 53,12 | 52,47 | 53,99 | 4M | 4.477 |
| 06/01/2022 | -0,21% | -0,11 | 53,12 | 53,99 | 52,75 | 54,14 | 21M | 9.755 |
| 05/01/2022 | -4,78% | -2,67 | 53,23 | 56,04 | 53,23 | 56,39 | 13M | 6.881 |
| 04/01/2022 | -2,31% | -1,32 | 55,90 | 58,45 | 55,76 | 58,45 | 5M | 1.998 |
| 03/01/2022 | -3,26% | -1,93 | 57,22 | 59,48 | 57,22 | 59,49 | 10M | 6.588 |
| 30/12/2021 | 1,89% | 1,10 | 59,15 | 58,20 | 58,20 | 59,53 | 26M | 1.532 |
| 29/12/2021 | -1,24% | -0,73 | 58,05 | 59,21 | 57,93 | 59,31 | 9M | 1.191 |
| 28/12/2021 | 0,63% | 0,37 | 58,78 | 58,76 | 58,41 | 59,01 | 3M | 1.278 |
| 27/12/2021 | 0,97% | 0,56 | 58,41 | 58,81 | 58,20 | 58,89 | 5M | 1.354 |
| 23/12/2021 | -0,52% | -0,30 | 57,85 | 58,15 | 57,75 | 58,49 | 12M | 1.525 |
| 22/12/2021 | -0,51% | -0,30 | 58,15 | 59,11 | 57,69 | 59,11 | 24M | 2.247 |
| 21/12/2021 | 0,52% | 0,30 | 58,45 | 59,00 | 57,73 | 59,18 | 17M | 1.494 |
| 20/12/2021 | -2,60% | -1,55 | 58,15 | 58,51 | 58,15 | 59,10 | 13M | 2.311 |
| 17/12/2021 | 0,17% | 0,10 | 59,70 | 59,00 | 58,25 | 60,42 | 13M | 2.425 |
| 16/12/2021 | -0,25% | -0,15 | 59,60 | 61,40 | 59,47 | 61,89 | 4M | 1.735 |
| 15/12/2021 | 1,19% | 0,70 | 59,75 | 59,05 | 58,43 | 59,94 | 23M | 2.207 |
| 14/12/2021 | -2,15% | -1,30 | 59,05 | 60,82 | 59,02 | 61,40 | 42M | 7.390 |
| 13/12/2021 | -1,10% | -0,67 | 60,35 | 61,51 | 60,35 | 61,95 | 28M | 3.443 |
| 10/12/2021 | 2,21% | 1,32 | 61,02 | 60,60 | 60,48 | 61,40 | 19M | 2.139 |
| 09/12/2021 | -2,61% | -1,60 | 59,70 | 60,83 | 59,54 | 60,83 | 23M | 3.000 |
| 08/12/2021 | 3,72% | 2,20 | 61,30 | 59,27 | 59,10 | 61,30 | 56M | 4.360 |
| 07/12/2021 | -0,17% | -0,10 | 59,10 | 59,21 | 59,10 | 60,34 | 9M | 1.732 |
| 06/12/2021 | 1,72% | 1,00 | 59,20 | 58,75 | 58,55 | 59,92 | 17M | 8.854 |
| 03/12/2021 | 2,56% | 1,45 | 58,20 | 57,76 | 57,23 | 59,23 | 17M | 2.518 |
| 02/12/2021 | 2,77% | 1,53 | 56,75 | 56,00 | 56,00 | 57,12 | 11M | 10.345 |
| 01/12/2021 | -2,78% | -1,58 | 55,22 | 57,50 | 55,22 | 58,21 | 75M | 9.070 |
| 30/11/2021 | -1,65% | -0,95 | 56,80 | 57,60 | 55,63 | 57,75 | 5M | 2.253 |
| 29/11/2021 | -0,09% | -0,05 | 57,75 | 58,20 | 57,67 | 59,12 | 8M | 4.480 |
| 26/11/2021 | -4,10% | -2,47 | 57,80 | 59,00 | 57,25 | 59,00 | 36M | 2.756 |
| 25/11/2021 | 2,05% | 1,21 | 60,27 | 59,65 | 59,65 | 60,60 | 4M | 1.685 |
| 24/11/2021 | 0,44% | 0,26 | 59,06 | 58,44 | 58,28 | 59,96 | 116M | 6.325 |
| 23/11/2021 | -0,08% | -0,05 | 58,80 | 59,49 | 57,86 | 59,49 | 96M | 8.606 |
| 22/11/2021 | -2,37% | -1,43 | 58,85 | 60,64 | 58,68 | 60,92 | 25M | 15.984 |
| 19/11/2021 | 0,89% | 0,53 | 60,28 | 60,12 | 59,78 | 61,36 | 14M | 3.096 |
| 18/11/2021 | 0,32% | 0,19 | 59,75 | 59,73 | 59,63 | 60,96 | 24M | 2.141 |
| 17/11/2021 | -1,99% | -1,21 | 59,56 | 61,58 | 58,96 | 61,80 | 77M | 11.513 |
| 16/11/2021 | -3,62% | -2,28 | 60,77 | 63,06 | 60,71 | 64,40 | 33M | 4.840 |
| 12/11/2021 | -2,02% | -1,30 | 63,05 | 64,35 | 63,05 | 65,19 | 32M | 6.845 |
| 11/11/2021 | 2,14% | 1,35 | 64,35 | 63,01 | 63,01 | 65,63 | 42M | 4.077 |
| 10/11/2021 | 1,20% | 0,75 | 63,00 | 62,00 | 62,00 | 64,22 | 104M | 8.938 |
| 09/11/2021 | 1,80% | 1,10 | 62,25 | 60,56 | 60,56 | 63,00 | 46M | 3.566 |
| 08/11/2021 | -0,97% | -0,60 | 61,15 | 61,75 | 60,96 | 62,09 | 18M | 4.066 |
| 05/11/2021 | - | - | 61,75 | 61,42 | 61,34 | 62,42 | 40M | 2.269 |
Date,Open,High,Low,Close,Volume
20-May-22,56.93,56.93,55.33,56.03,16525872
19-May-22,55.60,56.16,55.42,55.75,6692096
18-May-22,56.75,56.78,55.18,55.40,12681986
17-May-22,56.11,58.29,56.11,56.80,13721178
16-May-22,55.01,56.26,55.01,55.95,17881500
13-May-22,54.50,56.02,54.50,55.40,10073657
12-May-22,52.97,54.54,52.95,54.25,31529876
11-May-22,53.42,54.21,52.97,53.15,21007400
10-May-22,53.52,54.13,52.59,53.42,8698609
09-May-22,54.70,54.70,52.76,52.90,10085749
06-May-22,55.72,55.87,54.31,54.70,64104454
05-May-22,57.60,57.60,55.33,55.80,18097707
04-May-22,56.39,58.48,55.25,58.25,21275015
03-May-22,56.46,56.89,55.73,55.73,11746655
02-May-22,57.81,58.04,55.90,56.60,16558694
29-Apr-22,60.23,60.23,57.80,57.80,10785956
28-Apr-22,59.01,59.41,58.18,59.05,10156959
27-Apr-22,59.28,59.32,58.34,58.50,10346245
26-Apr-22,59.44,59.44,57.88,58.20,12286821
25-Apr-22,58.25,59.39,57.64,59.25,24052482
22-Apr-22,60.15,60.15,58.34,58.50,7314679
20-Apr-22,60.55,60.85,60.15,60.15,19475314
19-Apr-22,59.57,60.65,59.50,60.40,3745891
18-Apr-22,60.75,60.75,59.52,59.96,22578077
14-Apr-22,60.35,60.64,59.41,59.75,18515868
13-Apr-22,60.23,61.04,59.95,60.45,5481580
12-Apr-22,60.22,61.65,59.89,60.08,6191290
11-Apr-22,61.39,61.39,60.20,60.20,5600363
08-Apr-22,61.95,61.95,60.71,61.40,31682331
07-Apr-22,61.62,62.29,61.46,61.90,4918155
06-Apr-22,63.20,63.20,61.26,61.95,8367847
05-Apr-22,64.70,65.04,63.20,63.20,14623055
04-Apr-22,64.55,65.10,64.11,64.70,21098452
01-Apr-22,64.18,64.79,63.95,64.56,16767719
31-Mar-22,64.55,64.55,63.01,63.10,21617174
30-Mar-22,64.30,64.52,63.27,63.45,47852176
29-Mar-22,63.91,64.93,63.91,64.90,43349853
28-Mar-22,63.50,63.56,62.57,63.01,8246355
25-Mar-22,62.93,63.70,62.84,63.40,106149894
24-Mar-22,60.69,62.28,60.69,62.05,17323955
23-Mar-22,60.03,60.97,59.78,60.69,12159508
22-Mar-22,59.82,60.04,59.54,59.85,14117495
21-Mar-22,58.99,59.69,58.27,58.60,15508095
18-Mar-22,57.18,59.10,56.16,58.70,17683416
17-Mar-22,56.12,57.20,55.80,57.18,22957932
16-Mar-22,55.59,57.11,55.26,56.15,27332942
15-Mar-22,54.95,55.74,54.70,55.40,17940718
14-Mar-22,55.59,56.36,54.84,54.95,29107850
11-Mar-22,56.62,57.85,55.57,55.58,25335074
10-Mar-22,57.64,57.80,56.26,57.35,63399467
09-Mar-22,56.64,57.96,56.49,57.65,35047352
08-Mar-22,55.53,56.42,54.84,55.87,14845394
07-Mar-22,57.34,57.54,54.85,54.85,19905510
04-Mar-22,58.44,58.67,57.10,57.30,47666843
03-Mar-22,58.69,59.62,58.45,58.45,22999024
02-Mar-22,58.30,58.62,57.84,58.25,22704068
25-Feb-22,58.70,59.22,57.61,58.30,74346983
24-Feb-22,57.17,58.93,55.49,58.70,84221451
23-Feb-22,58.67,59.41,57.94,58.10,31850427
22-Feb-22,57.07,58.83,57.07,58.20,41379648
21-Feb-22,58.80,58.99,57.06,57.06,39444760
18-Feb-22,59.88,60.13,58.80,58.80,12238436
17-Feb-22,60.46,60.68,59.30,59.30,70477580
16-Feb-22,60.49,60.67,60.10,60.25,6833219
15-Feb-22,59.54,60.60,59.54,60.21,13426806
14-Feb-22,59.08,59.59,58.63,58.85,34598262
11-Feb-22,59.98,60.39,58.27,58.50,82658419
10-Feb-22,60.00,60.21,58.56,59.27,56040952
09-Feb-22,59.38,59.94,58.82,59.10,21849038
08-Feb-22,58.94,59.75,58.32,58.60,40556893
07-Feb-22,59.00,59.95,58.50,59.15,31625407
04-Feb-22,59.76,59.76,58.13,59.00,33305664
03-Feb-22,60.11,61.12,59.55,59.75,14955545
02-Feb-22,61.40,61.74,60.01,60.10,13661536
01-Feb-22,61.51,62.96,60.52,61.40,101479849
31-Jan-22,59.03,61.45,58.60,61.45,41295969
28-Jan-22,59.43,59.86,59.04,59.55,11044454
27-Jan-22,59.05,60.10,59.05,59.45,32218567
26-Jan-22,59.10,60.28,58.73,58.90,24520842
25-Jan-22,56.28,58.62,55.98,58.05,118475397
24-Jan-22,56.35,57.30,55.86,56.84,45668729
21-Jan-22,56.32,57.79,56.32,57.30,114461093
20-Jan-22,55.75,57.80,55.75,57.20,27697896
19-Jan-22,54.00,55.90,54.00,55.30,35815314
18-Jan-22,54.67,54.83,53.98,53.98,13549758
17-Jan-22,55.40,55.46,54.68,54.70,16183381
14-Jan-22,55.40,55.40,54.05,55.07,11723886
13-Jan-22,55.11,55.22,54.40,54.50,51321465
12-Jan-22,53.86,55.58,53.86,55.50,70714387
11-Jan-22,52.21,53.89,52.20,53.55,35296676
10-Jan-22,53.25,53.25,51.93,52.40,42985733
07-Jan-22,53.12,53.99,52.47,53.25,4194406
06-Jan-22,53.99,54.14,52.75,53.12,21155862
05-Jan-22,56.04,56.39,53.23,53.23,12801349
04-Jan-22,58.45,58.45,55.76,55.90,5189128
03-Jan-22,59.48,59.49,57.22,57.22,9727276
30-Dec-21,58.20,59.53,58.20,59.15,25590649
29-Dec-21,59.21,59.31,57.93,58.05,8743429
28-Dec-21,58.76,59.01,58.41,58.78,3441757
27-Dec-21,58.81,58.89,58.20,58.41,4594268
23-Dec-21,58.15,58.49,57.75,57.85,11547731
22-Dec-21,59.11,59.11,57.69,58.15,23758301
21-Dec-21,59.00,59.18,57.73,58.45,17032054
20-Dec-21,58.51,59.10,58.15,58.15,13240192
17-Dec-21,59.00,60.42,58.25,59.70,13141650
16-Dec-21,61.40,61.89,59.47,59.60,4405201
15-Dec-21,59.05,59.94,58.43,59.75,22995714
14-Dec-21,60.82,61.40,59.02,59.05,41970341
13-Dec-21,61.51,61.95,60.35,60.35,28204819
10-Dec-21,60.60,61.40,60.48,61.02,18831334
09-Dec-21,60.83,60.83,59.54,59.70,22620390
08-Dec-21,59.27,61.30,59.10,61.30,55788416
07-Dec-21,59.21,60.34,59.10,59.10,8998957
06-Dec-21,58.75,59.92,58.55,59.20,17061373
03-Dec-21,57.76,59.23,57.23,58.20,17063521
02-Dec-21,56.00,57.12,56.00,56.75,10673982
01-Dec-21,57.50,58.21,55.22,55.22,75133660
30-Nov-21,57.60,57.75,55.63,56.80,4625511
29-Nov-21,58.20,59.12,57.67,57.75,7921024
26-Nov-21,59.00,59.00,57.25,57.80,36041589
25-Nov-21,59.65,60.60,59.65,60.27,4396903
24-Nov-21,58.44,59.96,58.28,59.06,115533214
23-Nov-21,59.49,59.49,57.86,58.80,95805706
22-Nov-21,60.64,60.92,58.68,58.85,24706394
19-Nov-21,60.12,61.36,59.78,60.28,13859098
18-Nov-21,59.73,60.96,59.63,59.75,23856045
17-Nov-21,61.58,61.80,58.96,59.56,77442453
16-Nov-21,63.06,64.40,60.71,60.77,32779120
12-Nov-21,64.35,65.19,63.05,63.05,31729735
11-Nov-21,63.01,65.63,63.01,64.35,41679001
10-Nov-21,62.00,64.22,62.00,63.00,104272111
09-Nov-21,60.56,63.00,60.56,62.25,45791426
08-Nov-21,61.75,62.09,60.96,61.15,17613280
05-Nov-21,61.42,62.42,61.34,61.75,39722192
*exoneração de responsabilidade e termos de uso