Cotação atual, histórico e gráfico do papel: SPGI34
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 |
| 13/06/2025 | -1,07% | -0,84 | 77,40 | 79,03 | 77,19 | 79,03 | 697 | 4 |
| 12/06/2025 | -2,69% | -2,16 | 78,24 | 78,50 | 78,08 | 78,50 | 234 | 3 |
| 10/06/2025 | 1,01% | 0,80 | 80,40 | 80,40 | 80,40 | 80,40 | 80 | 1 |
| 09/06/2025 | -0,40% | -0,32 | 79,60 | 80,88 | 79,60 | 80,88 | 1K | 2 |
| 05/06/2025 | -0,70% | -0,56 | 79,92 | 79,76 | 79,76 | 80,46 | 3K | 4 |
| 04/06/2025 | 0,50% | 0,40 | 80,48 | 81,12 | 80,48 | 81,12 | 3K | 2 |
| 03/06/2025 | -0,79% | -0,64 | 80,08 | 79,75 | 79,75 | 80,09 | 919K | 3 |
|
|
| 02/06/2025 | -0,75% | -0,61 | 80,72 | 80,26 | 80,26 | 80,72 | 6K | 2 |
| 30/05/2025 | -0,07% | -0,06 | 81,33 | 81,55 | 81,33 | 81,55 | 244 | 3 |
| 28/05/2025 | 26,52% | 17,06 | 81,39 | 81,12 | 80,88 | 81,39 | 324 | 4 |
| 27/05/2025 | -20,70% | -16,79 | 64,33 | 80,30 | 64,33 | 81,42 | 16K | 7 |
| 22/05/2025 | 0,80% | 0,64 | 81,12 | 80,13 | 79,75 | 81,12 | 563 | 3 |
| 21/05/2025 | -2,33% | -1,92 | 80,48 | 81,84 | 79,92 | 81,94 | 3K | 7 |
| 20/05/2025 | 0,00% | 0,00 | 82,40 | 82,25 | 81,84 | 82,40 | 7K | 5 |
| 19/05/2025 | 0,17% | 0,14 | 82,40 | 82,40 | 82,40 | 82,40 | 412 | 1 |
| 16/05/2025 | 0,07% | 0,06 | 82,26 | 81,92 | 81,92 | 82,45 | 7M | 4 |
| 15/05/2025 | 2,39% | 1,92 | 82,20 | 80,03 | 80,03 | 82,20 | 842K | 5 |
| 14/05/2025 | -0,55% | -0,44 | 80,28 | 80,32 | 80,28 | 80,32 | 481 | 2 |
| 13/05/2025 | -1,37% | -1,12 | 80,72 | 80,20 | 80,20 | 81,46 | 22K | 6 |
| 12/05/2025 | 2,40% | 1,92 | 81,84 | 81,41 | 81,41 | 81,84 | 163 | 2 |
| 09/05/2025 | -0,75% | -0,60 | 79,92 | 79,67 | 79,67 | 79,92 | 2K | 2 |
| 08/05/2025 | -0,15% | -0,12 | 80,52 | 80,76 | 80,52 | 80,76 | 2K | 2 |
| 05/05/2025 | 0,60% | 0,48 | 80,64 | 80,13 | 80,13 | 80,64 | 4K | 2 |
| 02/05/2025 | 2,14% | 1,68 | 80,16 | 79,18 | 79,16 | 80,16 | 8K | 4 |
| 30/04/2025 | 4,06% | 3,06 | 78,48 | 78,18 | 77,94 | 78,48 | 234 | 3 |
| 28/04/2025 | -0,71% | -0,54 | 75,42 | 75,42 | 75,42 | 75,42 | 150 | 1 |
| 25/04/2025 | 0,01% | 0,01 | 75,96 | 76,31 | 75,52 | 76,48 | 24K | 13 |
| 24/04/2025 | 2,43% | 1,80 | 75,95 | 74,48 | 74,48 | 75,95 | 6M | 6 |
| 23/04/2025 | 0,69% | 0,51 | 74,15 | 75,42 | 74,15 | 75,42 | 401K | 5 |
| 22/04/2025 | -1,66% | -1,24 | 73,64 | 73,29 | 73,29 | 73,64 | 2K | 2 |
| 17/04/2025 | -0,15% | -0,11 | 74,88 | 75,52 | 74,88 | 75,52 | 617K | 4 |
| 16/04/2025 | -3,36% | -2,61 | 74,99 | 77,00 | 74,99 | 77,00 | 561K | 5 |
| 15/04/2025 | 1,24% | 0,95 | 77,60 | 77,00 | 77,00 | 77,60 | 25K | 6 |
| 14/04/2025 | 1,67% | 1,26 | 76,65 | 76,80 | 76,65 | 76,92 | 2K | 3 |
| 11/04/2025 | 0,57% | 0,43 | 75,39 | 75,39 | 75,39 | 75,39 | 904 | 1 |
| 10/04/2025 | -1,85% | -1,41 | 74,96 | 75,30 | 74,75 | 75,30 | 34K | 4 |
| 09/04/2025 | 4,70% | 3,43 | 76,37 | 72,95 | 72,95 | 76,49 | 8K | 4 |
| 08/04/2025 | 1,56% | 1,12 | 72,94 | 71,82 | 71,82 | 75,81 | 664K | 15 |
| 07/04/2025 | -3,47% | -2,58 | 71,82 | 72,03 | 71,70 | 72,80 | 83K | 5 |
| 04/04/2025 | -3,33% | -2,56 | 74,40 | 76,00 | 74,40 | 76,15 | 41K | 7 |
| 03/04/2025 | -3,85% | -3,08 | 76,96 | 79,04 | 76,96 | 79,04 | 56K | 4 |
| 01/04/2025 | 0,05% | 0,04 | 80,04 | 80,04 | 80,04 | 80,04 | 240 | 1 |
| 31/03/2025 | -1,86% | -1,52 | 80,00 | 80,00 | 80,00 | 80,00 | 160 | 1 |
| 27/03/2025 | 0,68% | 0,55 | 81,52 | 80,97 | 80,88 | 81,52 | 2M | 3 |
| 25/03/2025 | 0,21% | 0,17 | 80,97 | 80,35 | 80,35 | 80,97 | 932K | 2 |
| 24/03/2025 | 4,23% | 3,28 | 80,80 | 80,11 | 80,11 | 80,88 | 8K | 10 |
| 18/03/2025 | -1,12% | -0,88 | 77,52 | 78,22 | 77,52 | 78,22 | 311 | 2 |
| 17/03/2025 | 1,24% | 0,96 | 78,40 | 78,14 | 78,12 | 78,40 | 1K | 3 |
| 14/03/2025 | 0,00% | 0,00 | 77,44 | 76,65 | 76,15 | 77,44 | 564K | 903 |
| 13/03/2025 | 0,18% | 0,14 | 77,44 | 77,32 | 77,32 | 77,62 | 24K | 3 |
| 12/03/2025 | -1,10% | -0,86 | 77,30 | 77,06 | 77,06 | 77,95 | 602K | 6 |
| 11/03/2025 | -1,41% | -1,12 | 78,16 | 78,90 | 78,00 | 78,90 | 1K | 5 |
| 10/03/2025 | -0,50% | -0,40 | 79,28 | 79,68 | 78,80 | 79,84 | 2K | 4 |
| 07/03/2025 | -3,58% | -2,96 | 79,68 | 78,76 | 78,76 | 79,68 | 5K | 4 |
| 06/03/2025 | -1,69% | -1,42 | 82,64 | 84,91 | 81,36 | 84,91 | 521K | 1.377 |
| 05/03/2025 | -3,71% | -3,24 | 84,06 | 84,60 | 84,06 | 84,60 | 252 | 3 |
| 28/02/2025 | 2,17% | 1,85 | 87,30 | 85,39 | 85,39 | 87,30 | 617K | 5 |
| 27/02/2025 | -0,19% | -0,16 | 85,45 | 86,47 | 85,45 | 86,47 | 154K | 3 |
| 26/02/2025 | 0,50% | 0,43 | 85,61 | 85,36 | 85,36 | 85,90 | 2K | 6 |
| 25/02/2025 | -0,12% | -0,10 | 85,18 | 84,64 | 84,64 | 85,18 | 2K | 2 |
| 24/02/2025 | 0,33% | 0,28 | 85,28 | 84,96 | 84,96 | 85,30 | 360K | 4 |
| 21/02/2025 | -0,27% | -0,23 | 85,00 | 84,21 | 84,21 | 85,00 | 674 | 2 |
| 20/02/2025 | -1,46% | -1,26 | 85,23 | 86,00 | 85,23 | 86,00 | 19K | 3 |
| 19/02/2025 | 0,59% | 0,51 | 86,49 | 86,94 | 85,70 | 87,00 | 182K | 7 |
| 18/02/2025 | -0,42% | -0,36 | 85,98 | 85,98 | 85,98 | 85,98 | 85 | 1 |
| 17/02/2025 | 1,11% | 0,95 | 86,34 | 86,34 | 86,34 | 86,34 | 604 | 1 |
| 14/02/2025 | -1,07% | -0,92 | 85,39 | 85,90 | 85,30 | 85,90 | 543K | 3 |
| 13/02/2025 | 1,48% | 1,26 | 86,31 | 86,03 | 85,50 | 86,76 | 15K | 10 |
| 12/02/2025 | -1,56% | -1,35 | 85,05 | 86,16 | 84,89 | 86,16 | 854 | 4 |
| 11/02/2025 | 4,20% | 3,48 | 86,40 | 85,00 | 84,90 | 89,40 | 1M | 14 |
| 10/02/2025 | -0,53% | -0,44 | 82,92 | 84,00 | 82,92 | 84,18 | 28K | 7 |
| 07/02/2025 | 0,10% | 0,08 | 83,36 | 82,72 | 82,72 | 83,81 | 1K | 5 |
| 06/02/2025 | 0,97% | 0,80 | 83,28 | 83,04 | 83,04 | 83,28 | 166 | 2 |
| 05/02/2025 | -0,39% | -0,32 | 82,48 | 82,48 | 82,48 | 83,00 | 4K | 4 |
| 04/02/2025 | 0,00% | 0,00 | 82,80 | 82,80 | 82,61 | 82,80 | 20K | 5 |
| 03/02/2025 | -3,00% | -2,56 | 82,80 | 84,96 | 82,80 | 84,96 | 286K | 7 |
| 31/01/2025 | 0,00% | 0,00 | 85,36 | 85,36 | 85,36 | 85,36 | 85 | 1 |
| 30/01/2025 | 0,90% | 0,76 | 85,36 | 85,56 | 85,32 | 86,52 | 29K | 207 |
| 29/01/2025 | 0,21% | 0,18 | 84,60 | 85,30 | 84,40 | 85,30 | 1K | 5 |
| 28/01/2025 | 0,98% | 0,82 | 84,42 | 84,99 | 84,42 | 85,38 | 390K | 7 |
| 27/01/2025 | 0,00% | 0,00 | 83,60 | 83,60 | 83,60 | 83,60 | 2K | 1 |
| 23/01/2025 | -0,12% | -0,10 | 83,60 | 82,02 | 82,02 | 83,77 | 19K | 4 |
| 22/01/2025 | -0,92% | -0,78 | 83,70 | 83,88 | 83,64 | 83,88 | 3K | 3 |
| 21/01/2025 | -0,52% | -0,44 | 84,48 | 85,08 | 84,48 | 85,37 | 727K | 5 |
| 20/01/2025 | -0,61% | -0,52 | 84,92 | 84,92 | 84,92 | 84,92 | 339 | 1 |
| 17/01/2025 | 3,49% | 2,88 | 85,44 | 86,16 | 85,04 | 86,16 | 342 | 4 |
| 15/01/2025 | 1,98% | 1,60 | 82,56 | 82,56 | 82,56 | 82,56 | 165 | 1 |
| 14/01/2025 | -1,08% | -0,88 | 80,96 | 82,20 | 80,96 | 82,20 | 30K | 3 |
| 13/01/2025 | -0,38% | -0,31 | 81,84 | 80,99 | 80,99 | 81,84 | 13K | 3 |
| 10/01/2025 | -1,02% | -0,85 | 82,15 | 82,15 | 82,15 | 82,15 | 82 | 1 |
| 09/01/2025 | -0,42% | -0,35 | 83,00 | 83,39 | 83,00 | 83,39 | 8K | 2 |
| 08/01/2025 | 0,18% | 0,15 | 83,35 | 83,84 | 83,35 | 83,85 | 92K | 3 |
| 07/01/2025 | 0,13% | 0,11 | 83,20 | 82,38 | 77,84 | 83,92 | 328K | 748 |
| 06/01/2025 | -2,10% | -1,78 | 83,09 | 85,41 | 83,09 | 85,41 | 3K | 5 |
| 03/01/2025 | 1,35% | 1,13 | 84,87 | 85,50 | 84,87 | 85,85 | 3K | 4 |
| 02/01/2025 | -2,37% | -2,03 | 83,74 | 85,80 | 83,74 | 85,80 | 5K | 4 |
| 27/12/2024 | -0,83% | -0,72 | 85,77 | 87,21 | 85,77 | 87,21 | 8K | 7 |
| 26/12/2024 | 1,61% | 1,37 | 86,49 | 86,48 | 86,32 | 86,76 | 38K | 6 |
| 23/12/2024 | 2,11% | 1,76 | 85,12 | 84,32 | 84,32 | 85,12 | 506 | 2 |
| 20/12/2024 | 0,13% | 0,11 | 83,36 | 82,20 | 82,20 | 83,36 | 744 | 3 |
| 19/12/2024 | -3,56% | -3,07 | 83,25 | 83,29 | 82,84 | 83,29 | 346K | 5 |
| 18/12/2024 | 1,49% | 1,27 | 86,32 | 86,40 | 86,32 | 86,80 | 46K | 6 |
| 17/12/2024 | -0,27% | -0,23 | 85,05 | 86,40 | 84,32 | 86,40 | 616K | 44 |
| 16/12/2024 | 0,59% | 0,50 | 85,28 | 85,25 | 85,25 | 85,28 | 3K | 2 |
| 13/12/2024 | -0,84% | -0,72 | 84,78 | 85,00 | 84,78 | 85,00 | 910K | 3 |
| 12/12/2024 | -0,21% | -0,18 | 85,50 | 85,80 | 85,50 | 86,57 | 397K | 5 |
| 11/12/2024 | -0,21% | -0,18 | 85,68 | 86,08 | 85,68 | 86,65 | 6K | 4 |
| 10/12/2024 | -0,83% | -0,72 | 85,86 | 86,41 | 85,86 | 86,41 | 3K | 3 |
| 09/12/2024 | 1,05% | 0,90 | 86,58 | 86,50 | 86,28 | 86,58 | 3K | 4 |
| 05/12/2024 | -1,55% | -1,35 | 85,68 | 85,77 | 84,69 | 85,86 | 392K | 373 |
| 03/12/2024 | -1,23% | -1,08 | 87,03 | 87,50 | 87,03 | 87,50 | 3K | 2 |
| 02/12/2024 | 1,28% | 1,11 | 88,11 | 87,84 | 87,56 | 88,56 | 22K | 8 |
| 29/11/2024 | 0,87% | 0,75 | 87,00 | 88,80 | 86,30 | 88,80 | 255K | 343 |
| 28/11/2024 | 0,67% | 0,57 | 86,25 | 87,56 | 86,25 | 87,56 | 1K | 3 |
| 27/11/2024 | 1,65% | 1,39 | 85,68 | 85,09 | 85,09 | 85,68 | 3K | 2 |
| 26/11/2024 | 7,47% | 5,86 | 84,29 | 83,80 | 83,80 | 84,29 | 359K | 2 |
| 25/11/2024 | -6,90% | -5,81 | 78,43 | 83,00 | 78,43 | 83,52 | 145K | 1.614 |
| 22/11/2024 | 1,94% | 1,60 | 84,24 | 84,24 | 84,24 | 84,24 | 505 | 1 |
| 21/11/2024 | 2,48% | 2,00 | 82,64 | 82,60 | 82,60 | 83,47 | 13K | 7 |
| 18/11/2024 | -2,12% | -1,75 | 80,64 | 82,35 | 80,64 | 82,35 | 1K | 2 |
| 14/11/2024 | 1,87% | 1,51 | 82,39 | 82,39 | 82,39 | 82,39 | 335K | 1 |
| 12/11/2024 | -0,59% | -0,48 | 80,88 | 81,12 | 80,88 | 81,12 | 1K | 2 |
| 08/11/2024 | 3,78% | 2,96 | 81,36 | 79,76 | 79,76 | 81,36 | 12K | 5 |
| 07/11/2024 | 1,82% | 1,40 | 78,40 | 78,00 | 78,00 | 78,40 | 469 | 3 |
| 06/11/2024 | -1,18% | -0,92 | 77,00 | 77,76 | 76,30 | 77,76 | 17K | 3 |
| 05/11/2024 | 0,00% | 0,00 | 77,92 | 77,92 | 77,92 | 77,92 | 623 | 1 |
| 04/11/2024 | -0,81% | -0,64 | 77,92 | 77,92 | 77,92 | 77,92 | 16K | 3 |
| 01/11/2024 | 0,51% | 0,40 | 78,56 | 78,64 | 78,56 | 78,64 | 9K | 2 |
| 31/10/2024 | -0,18% | -0,14 | 78,16 | 78,16 | 78,16 | 78,16 | 1K | 1 |
| 30/10/2024 | 0,69% | 0,54 | 78,30 | 78,40 | 78,30 | 78,40 | 2K | 4 |
| 29/10/2024 | 0,21% | 0,16 | 77,76 | 77,76 | 77,76 | 77,76 | 311 | 1 |
| 28/10/2024 | -0,21% | -0,16 | 77,60 | 78,40 | 77,60 | 78,40 | 6K | 5 |
| 25/10/2024 | -0,52% | -0,41 | 77,76 | 78,12 | 77,76 | 78,12 | 721K | 3 |
| 24/10/2024 | - | - | 78,17 | 78,96 | 78,17 | 79,68 | 291K | 9 |
Date,Open,High,Low,Close,Volume
13-Jun-25,79.03,79.03,77.19,77.40,697
12-Jun-25,78.50,78.50,78.08,78.24,234
10-Jun-25,80.40,80.40,80.40,80.40,80
09-Jun-25,80.88,80.88,79.60,79.60,1200
05-Jun-25,79.76,80.46,79.76,79.92,3278
04-Jun-25,81.12,81.12,80.48,80.48,2900
03-Jun-25,79.75,80.09,79.75,80.08,919432
02-Jun-25,80.26,80.72,80.26,80.72,5787
30-May-25,81.55,81.55,81.33,81.33,244
28-May-25,81.12,81.39,80.88,81.39,324
27-May-25,80.30,81.42,64.33,64.33,15501
22-May-25,80.13,81.12,79.75,81.12,563
21-May-25,81.84,81.94,79.92,80.48,3067
20-May-25,82.25,82.40,81.84,82.40,7040
19-May-25,82.40,82.40,82.40,82.40,412
16-May-25,81.92,82.45,81.92,82.26,6836503
15-May-25,80.03,82.20,80.03,82.20,841632
14-May-25,80.32,80.32,80.28,80.28,481
13-May-25,80.20,81.46,80.20,80.72,21869
12-May-25,81.41,81.84,81.41,81.84,163
09-May-25,79.67,79.92,79.67,79.92,1595
08-May-25,80.76,80.76,80.52,80.52,1771
05-May-25,80.13,80.64,80.13,80.64,4019
02-May-25,79.18,80.16,79.16,80.16,8121
30-Apr-25,78.18,78.48,77.94,78.48,234
28-Apr-25,75.42,75.42,75.42,75.42,150
25-Apr-25,76.31,76.48,75.52,75.96,23850
24-Apr-25,74.48,75.95,74.48,75.95,5901305
23-Apr-25,75.42,75.42,74.15,74.15,401217
22-Apr-25,73.29,73.64,73.29,73.64,2135
17-Apr-25,75.52,75.52,74.88,74.88,617408
16-Apr-25,77.00,77.00,74.99,74.99,560977
15-Apr-25,77.00,77.60,77.00,77.60,24806
14-Apr-25,76.80,76.92,76.65,76.65,2306
11-Apr-25,75.39,75.39,75.39,75.39,904
10-Apr-25,75.30,75.30,74.75,74.96,33836
09-Apr-25,72.95,76.49,72.95,76.37,8256
08-Apr-25,71.82,75.81,71.82,72.94,664110
07-Apr-25,72.03,72.80,71.70,71.82,83054
04-Apr-25,76.00,76.15,74.40,74.40,40638
03-Apr-25,79.04,79.04,76.96,76.96,56495
01-Apr-25,80.04,80.04,80.04,80.04,240
31-Mar-25,80.00,80.00,80.00,80.00,160
27-Mar-25,80.97,81.52,80.88,81.52,1991770
25-Mar-25,80.35,80.97,80.35,80.97,931559
24-Mar-25,80.11,80.88,80.11,80.80,8229
18-Mar-25,78.22,78.22,77.52,77.52,311
17-Mar-25,78.14,78.40,78.12,78.40,1095
14-Mar-25,76.65,77.44,76.15,77.44,563969
13-Mar-25,77.32,77.62,77.32,77.44,23506
12-Mar-25,77.06,77.95,77.06,77.30,601579
11-Mar-25,78.90,78.90,78.00,78.16,1252
10-Mar-25,79.68,79.84,78.80,79.28,1589
07-Mar-25,78.76,79.68,78.76,79.68,5456
06-Mar-25,84.91,84.91,81.36,82.64,521011
05-Mar-25,84.60,84.60,84.06,84.06,252
28-Feb-25,85.39,87.30,85.39,87.30,616611
27-Feb-25,86.47,86.47,85.45,85.45,153982
26-Feb-25,85.36,85.90,85.36,85.61,2054
25-Feb-25,84.64,85.18,84.64,85.18,2371
24-Feb-25,84.96,85.30,84.96,85.28,360246
21-Feb-25,84.21,85.00,84.21,85.00,674
20-Feb-25,86.00,86.00,85.23,85.23,18502
19-Feb-25,86.94,87.00,85.70,86.49,181579
18-Feb-25,85.98,85.98,85.98,85.98,85
17-Feb-25,86.34,86.34,86.34,86.34,604
14-Feb-25,85.90,85.90,85.30,85.39,542687
13-Feb-25,86.03,86.76,85.50,86.31,14537
12-Feb-25,86.16,86.16,84.89,85.05,854
11-Feb-25,85.00,89.40,84.90,86.40,1480691
10-Feb-25,84.00,84.18,82.92,82.92,27848
07-Feb-25,82.72,83.81,82.72,83.36,1166
06-Feb-25,83.04,83.28,83.04,83.28,166
05-Feb-25,82.48,83.00,82.48,82.48,3635
04-Feb-25,82.80,82.80,82.61,82.80,19705
03-Feb-25,84.96,84.96,82.80,82.80,285746
31-Jan-25,85.36,85.36,85.36,85.36,85
30-Jan-25,85.56,86.52,85.32,85.36,29452
29-Jan-25,85.30,85.30,84.40,84.60,1014
28-Jan-25,84.99,85.38,84.42,84.42,389997
27-Jan-25,83.60,83.60,83.60,83.60,2173
23-Jan-25,82.02,83.77,82.02,83.60,18786
22-Jan-25,83.88,83.88,83.64,83.70,3433
21-Jan-25,85.08,85.37,84.48,84.48,726626
20-Jan-25,84.92,84.92,84.92,84.92,339
17-Jan-25,86.16,86.16,85.04,85.44,342
15-Jan-25,82.56,82.56,82.56,82.56,165
14-Jan-25,82.20,82.20,80.96,80.96,30090
13-Jan-25,80.99,81.84,80.99,81.84,13086
10-Jan-25,82.15,82.15,82.15,82.15,82
09-Jan-25,83.39,83.39,83.00,83.00,8422
08-Jan-25,83.84,83.85,83.35,83.35,92188
07-Jan-25,82.38,83.92,77.84,83.20,328109
06-Jan-25,85.41,85.41,83.09,83.09,3417
03-Jan-25,85.50,85.85,84.87,84.87,3068
02-Jan-25,85.80,85.80,83.74,83.74,5078
27-Dec-24,87.21,87.21,85.77,85.77,8132
26-Dec-24,86.48,86.76,86.32,86.49,37824
23-Dec-24,84.32,85.12,84.32,85.12,506
20-Dec-24,82.20,83.36,82.20,83.36,744
19-Dec-24,83.29,83.29,82.84,83.25,346148
18-Dec-24,86.40,86.80,86.32,86.32,45610
17-Dec-24,86.40,86.40,84.32,85.05,615692
16-Dec-24,85.25,85.28,85.25,85.28,3070
13-Dec-24,85.00,85.00,84.78,84.78,910198
12-Dec-24,85.80,86.57,85.50,85.50,397491
11-Dec-24,86.08,86.65,85.68,85.68,6396
10-Dec-24,86.41,86.41,85.86,85.86,3096
09-Dec-24,86.50,86.58,86.28,86.58,3201
05-Dec-24,85.77,85.86,84.69,85.68,391569
03-Dec-24,87.50,87.50,87.03,87.03,3133
02-Dec-24,87.84,88.56,87.56,88.11,22007
29-Nov-24,88.80,88.80,86.30,87.00,254800
28-Nov-24,87.56,87.56,86.25,86.25,1476
27-Nov-24,85.09,85.68,85.09,85.68,3083
26-Nov-24,83.80,84.29,83.80,84.29,359479
25-Nov-24,83.00,83.52,78.43,78.43,144818
22-Nov-24,84.24,84.24,84.24,84.24,505
21-Nov-24,82.60,83.47,82.60,82.64,12893
18-Nov-24,82.35,82.35,80.64,80.64,1130
14-Nov-24,82.39,82.39,82.39,82.39,335080
12-Nov-24,81.12,81.12,80.88,80.88,1213
08-Nov-24,79.76,81.36,79.76,81.36,12121
07-Nov-24,78.00,78.40,78.00,78.40,469
06-Nov-24,77.76,77.76,76.30,77.00,16566
05-Nov-24,77.92,77.92,77.92,77.92,623
04-Nov-24,77.92,77.92,77.92,77.92,16363
01-Nov-24,78.64,78.64,78.56,78.56,8642
31-Oct-24,78.16,78.16,78.16,78.16,1016
30-Oct-24,78.40,78.40,78.30,78.30,2351
29-Oct-24,77.76,77.76,77.76,77.76,311
28-Oct-24,78.40,78.40,77.60,77.60,6065
25-Oct-24,78.12,78.12,77.76,77.76,721231
24-Oct-24,78.96,79.68,78.17,78.17,290877
*exoneração de responsabilidade e termos de uso