Cotação atual, histórico e gráfico do papel: SPXI11
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 |
| 08/12/2023 | 0,95% | 2,30 | 245,30 | 243,50 | 241,10 | 245,50 | 1M | 188 |
| 07/12/2023 | 0,87% | 2,10 | 243,00 | 242,61 | 240,05 | 243,56 | 912K | 575 |
| 06/12/2023 | -0,94% | -2,28 | 240,90 | 243,18 | 240,15 | 244,10 | 3M | 248 |
| 05/12/2023 | -0,38% | -0,92 | 243,18 | 244,09 | 242,96 | 245,08 | 2M | 82 |
| 04/12/2023 | 0,75% | 1,81 | 244,10 | 242,26 | 241,02 | 244,10 | 2M | 124 |
| 01/12/2023 | -0,11% | -0,26 | 242,29 | 242,65 | 241,20 | 243,10 | 5M | 109 |
| 30/11/2023 | 0,60% | 1,45 | 242,55 | 242,00 | 241,44 | 243,07 | 2M | 144 |
| 29/11/2023 | 0,63% | 1,52 | 241,10 | 241,97 | 240,12 | 242,09 | 3M | 51 |
| 28/11/2023 | -0,45% | -1,08 | 239,58 | 240,95 | 239,03 | 241,43 | 3M | 75 |
| 27/11/2023 | -0,51% | -1,24 | 240,66 | 240,69 | 239,93 | 241,95 | 19M | 123 |
| 24/11/2023 | -0,01% | -0,02 | 241,90 | 241,91 | 239,93 | 242,10 | 1M | 95 |
|
|
| 23/11/2023 | 0,22% | 0,52 | 241,92 | 241,39 | 239,97 | 242,00 | 141K | 50 |
| 22/11/2023 | 0,75% | 1,80 | 241,40 | 239,60 | 239,37 | 241,58 | 6M | 111 |
| 21/11/2023 | 0,49% | 1,17 | 239,60 | 239,29 | 237,88 | 239,99 | 6M | 1.276 |
| 20/11/2023 | -0,34% | -0,82 | 238,43 | 239,25 | 236,24 | 239,25 | 1M | 90 |
| 17/11/2023 | 1,02% | 2,42 | 239,25 | 237,63 | 237,57 | 239,25 | 3M | 89 |
| 16/11/2023 | 0,38% | 0,90 | 236,83 | 235,93 | 234,80 | 236,90 | 2M | 87 |
| 14/11/2023 | 0,99% | 2,31 | 235,93 | 233,58 | 232,50 | 236,45 | 794K | 88 |
| 13/11/2023 | -0,05% | -0,12 | 233,62 | 234,05 | 233,49 | 234,95 | 2M | 139 |
| 10/11/2023 | 0,86% | 2,00 | 233,74 | 231,73 | 231,03 | 233,80 | 2M | 110 |
| 09/11/2023 | -0,13% | -0,31 | 231,74 | 232,05 | 231,06 | 233,00 | 515K | 81 |
| 08/11/2023 | 0,72% | 1,66 | 232,05 | 230,40 | 230,02 | 232,17 | 4M | 343 |
| 07/11/2023 | 0,10% | 0,24 | 230,39 | 230,15 | 228,70 | 230,86 | 7M | 86 |
| 06/11/2023 | 0,02% | 0,05 | 230,15 | 230,11 | 229,03 | 231,57 | 2M | 163 |
| 03/11/2023 | 1,32% | 3,00 | 230,10 | 227,10 | 227,10 | 230,86 | 2M | 147 |
| 01/11/2023 | -0,37% | -0,85 | 227,10 | 228,00 | 226,01 | 228,35 | 8M | 1.507 |
| 31/10/2023 | 0,51% | 1,15 | 227,95 | 226,80 | 226,31 | 227,95 | 2M | 105 |
| 30/10/2023 | 1,93% | 4,29 | 226,80 | 222,52 | 222,51 | 227,13 | 2M | 127 |
| 27/10/2023 | -0,06% | -0,14 | 222,51 | 221,90 | 220,24 | 222,65 | 2M | 146 |
| 26/10/2023 | -1,40% | -3,15 | 222,65 | 225,20 | 222,62 | 225,70 | 2M | 143 |
| 25/10/2023 | -1,22% | -2,80 | 225,80 | 227,76 | 225,66 | 228,00 | 3M | 87 |
| 24/10/2023 | 0,16% | 0,36 | 228,60 | 228,24 | 227,77 | 230,43 | 422K | 74 |
| 23/10/2023 | -0,42% | -0,96 | 228,24 | 229,00 | 227,59 | 230,02 | 1M | 108 |
| 20/10/2023 | -1,63% | -3,80 | 229,20 | 233,00 | 229,05 | 233,01 | 2M | 109 |
| 19/10/2023 | -0,88% | -2,06 | 233,00 | 236,60 | 232,00 | 236,60 | 3M | 107 |
| 18/10/2023 | -0,99% | -2,34 | 235,06 | 235,92 | 234,50 | 237,40 | 3M | 137 |
| 17/10/2023 | -0,04% | -0,10 | 237,40 | 237,49 | 235,90 | 237,50 | 5M | 122 |
| 16/10/2023 | 0,03% | 0,07 | 237,50 | 237,39 | 237,25 | 238,69 | 197K | 72 |
| 13/10/2023 | -0,29% | -0,68 | 237,43 | 237,85 | 236,75 | 238,49 | 560K | 80 |
| 11/10/2023 | 0,29% | 0,69 | 238,11 | 237,41 | 237,18 | 238,28 | 675K | 60 |
| 10/10/2023 | -0,99% | -2,38 | 237,42 | 239,11 | 237,42 | 239,63 | 885K | 84 |
| 09/10/2023 | 0,01% | 0,02 | 239,80 | 239,55 | 237,44 | 240,28 | 4M | 143 |
| 06/10/2023 | 1,09% | 2,58 | 239,78 | 238,00 | 237,15 | 240,30 | 2M | 86 |
| 05/10/2023 | 0,27% | 0,63 | 237,20 | 236,57 | 236,17 | 237,82 | 2M | 47 |
| 04/10/2023 | 0,82% | 1,93 | 236,57 | 234,64 | 233,32 | 236,57 | 963K | 62 |
| 03/10/2023 | 0,21% | 0,49 | 234,64 | 233,96 | 233,00 | 234,87 | 5M | 85 |
| 02/10/2023 | 0,84% | 1,95 | 234,15 | 233,71 | 231,69 | 234,35 | 2M | 89 |
| 29/09/2023 | -0,32% | -0,75 | 232,20 | 233,26 | 231,18 | 233,98 | 11M | 186 |
| 28/09/2023 | -0,28% | -0,66 | 232,95 | 232,73 | 232,05 | 233,86 | 10M | 256 |
| 27/09/2023 | 1,58% | 3,64 | 233,61 | 230,53 | 230,53 | 233,61 | 3M | 94 |
| 26/09/2023 | -1,05% | -2,43 | 229,97 | 230,62 | 229,52 | 231,17 | 3M | 620 |
| 25/09/2023 | 1,12% | 2,58 | 232,40 | 229,82 | 229,19 | 232,40 | 1M | 71 |
| 22/09/2023 | -0,32% | -0,73 | 229,82 | 231,59 | 229,62 | 231,59 | 841K | 74 |
| 21/09/2023 | -0,43% | -1,00 | 230,55 | 231,55 | 230,55 | 232,99 | 4M | 86 |
| 20/09/2023 | -0,84% | -1,95 | 231,55 | 233,49 | 231,55 | 233,74 | 906K | 1.233 |
| 19/09/2023 | 0,11% | 0,25 | 233,50 | 233,24 | 231,58 | 233,68 | 2M | 82 |
| 18/09/2023 | -0,26% | -0,61 | 233,25 | 233,30 | 232,52 | 233,59 | 2M | 79 |
| 15/09/2023 | -1,25% | -2,96 | 233,86 | 236,81 | 233,50 | 236,81 | 2M | 74 |
| 14/09/2023 | 0,04% | 0,09 | 236,82 | 238,00 | 235,98 | 238,00 | 619K | 63 |
| 13/09/2023 | -0,65% | -1,55 | 236,73 | 238,00 | 236,04 | 238,01 | 1M | 77 |
| 12/09/2023 | -0,10% | -0,24 | 238,28 | 239,04 | 237,92 | 240,16 | 394K | 86 |
| 11/09/2023 | -0,33% | -0,79 | 238,52 | 239,00 | 237,73 | 239,00 | 559K | 78 |
| 08/09/2023 | -0,23% | -0,56 | 239,31 | 239,69 | 237,80 | 240,32 | 824K | 90 |
| 06/09/2023 | -0,52% | -1,25 | 239,87 | 241,67 | 238,53 | 241,67 | 3M | 93 |
| 05/09/2023 | 0,47% | 1,12 | 241,12 | 240,00 | 240,00 | 242,00 | 865K | 67 |
| 04/09/2023 | -0,17% | -0,42 | 240,00 | 240,42 | 239,02 | 240,98 | 193K | 83 |
| 01/09/2023 | -0,05% | -0,13 | 240,42 | 240,55 | 238,81 | 240,60 | 539K | 79 |
| 31/08/2023 | 1,56% | 3,70 | 240,55 | 238,00 | 238,00 | 241,79 | 1M | 107 |
| 30/08/2023 | 0,70% | 1,65 | 236,85 | 235,20 | 235,20 | 237,13 | 553K | 67 |
| 29/08/2023 | 0,96% | 2,24 | 235,20 | 233,37 | 232,29 | 235,55 | 324K | 56 |
| 28/08/2023 | 0,65% | 1,51 | 232,96 | 232,58 | 231,43 | 234,57 | 367K | 65 |
| 25/08/2023 | 0,63% | 1,44 | 231,45 | 230,02 | 229,38 | 231,60 | 2M | 61 |
| 24/08/2023 | -0,80% | -1,86 | 230,01 | 232,73 | 229,98 | 233,70 | 2M | 101 |
| 23/08/2023 | -0,72% | -1,68 | 231,87 | 233,32 | 231,87 | 233,32 | 129K | 57 |
| 22/08/2023 | -1,00% | -2,36 | 233,55 | 235,91 | 233,00 | 236,89 | 243K | 54 |
| 21/08/2023 | 0,88% | 2,06 | 235,91 | 234,70 | 234,42 | 236,89 | 3M | 128 |
| 18/08/2023 | -0,26% | -0,60 | 233,85 | 234,69 | 232,70 | 234,69 | 148K | 43 |
| 17/08/2023 | -0,87% | -2,06 | 234,45 | 237,01 | 234,41 | 237,01 | 917K | 49 |
| 16/08/2023 | -0,77% | -1,84 | 236,51 | 238,35 | 236,51 | 238,62 | 1M | 60 |
| 15/08/2023 | -0,73% | -1,75 | 238,35 | 239,95 | 237,81 | 240,10 | 1M | 67 |
| 14/08/2023 | 1,82% | 4,30 | 240,10 | 236,55 | 236,55 | 240,10 | 4M | 154 |
| 11/08/2023 | 0,34% | 0,81 | 235,80 | 235,20 | 234,27 | 236,06 | 8M | 55 |
| 10/08/2023 | -0,36% | -0,86 | 234,99 | 235,92 | 233,69 | 236,19 | 23M | 75 |
| 09/08/2023 | -0,55% | -1,30 | 235,85 | 237,15 | 235,50 | 238,00 | 784K | 67 |
| 08/08/2023 | -0,39% | -0,93 | 237,15 | 238,99 | 236,00 | 238,99 | 8M | 79 |
| 07/08/2023 | 1,40% | 3,28 | 238,08 | 234,80 | 234,80 | 238,30 | 2M | 122 |
| 04/08/2023 | -1,32% | -3,15 | 234,80 | 237,33 | 234,14 | 237,33 | 4M | 67 |
| 03/08/2023 | 1,93% | 4,50 | 237,95 | 233,71 | 233,71 | 237,95 | 5M | 89 |
| 02/08/2023 | -1,03% | -2,43 | 233,45 | 235,48 | 232,80 | 235,48 | 5M | 62 |
| 01/08/2023 | 0,95% | 2,23 | 235,88 | 234,00 | 234,00 | 236,50 | 3M | 88 |
| 31/07/2023 | 0,07% | 0,17 | 233,65 | 233,47 | 232,60 | 235,00 | 10M | 70 |
| 28/07/2023 | 0,55% | 1,28 | 233,48 | 232,20 | 230,30 | 233,76 | 1M | 100 |
| 27/07/2023 | -0,14% | -0,33 | 232,20 | 233,50 | 230,01 | 234,17 | 352K | 85 |
| 26/07/2023 | -0,56% | -1,32 | 232,53 | 232,90 | 231,53 | 232,90 | 4M | 113 |
| 25/07/2023 | 0,80% | 1,85 | 233,85 | 232,27 | 232,27 | 237,49 | 2M | 220 |
| 24/07/2023 | -0,61% | -1,42 | 232,00 | 233,29 | 231,62 | 233,62 | 1M | 96 |
| 21/07/2023 | -0,46% | -1,09 | 233,42 | 234,55 | 233,11 | 234,55 | 239K | 71 |
| 20/07/2023 | -0,30% | -0,71 | 234,51 | 234,01 | 233,57 | 235,66 | 462K | 102 |
| 19/07/2023 | -0,31% | -0,74 | 235,22 | 235,96 | 234,79 | 236,30 | 11M | 57 |
| 18/07/2023 | 0,75% | 1,76 | 235,96 | 233,49 | 232,71 | 236,05 | 1M | 63 |
| 17/07/2023 | 0,75% | 1,74 | 234,20 | 234,18 | 233,07 | 235,00 | 779K | 155 |
| 14/07/2023 | 0,06% | 0,13 | 232,46 | 233,99 | 232,10 | 233,99 | 1M | 68 |
| 13/07/2023 | 0,00% | 0,00 | 232,33 | 232,20 | 231,99 | 233,06 | 10M | 88 |
| 12/07/2023 | 0,09% | 0,20 | 232,33 | 232,13 | 230,90 | 234,01 | 3M | 118 |
| 11/07/2023 | 0,18% | 0,41 | 232,13 | 232,67 | 231,12 | 234,18 | 538K | 87 |
| 10/07/2023 | 0,58% | 1,33 | 231,72 | 230,38 | 230,00 | 232,10 | 1M | 72 |
| 07/07/2023 | -1,63% | -3,81 | 230,39 | 232,54 | 230,00 | 232,54 | 4M | 100 |
| 06/07/2023 | 0,91% | 2,12 | 234,20 | 232,07 | 230,72 | 234,20 | 1M | 107 |
| 05/07/2023 | 0,30% | 0,70 | 232,08 | 231,37 | 231,37 | 232,76 | 49M | 130 |
| 04/07/2023 | 0,23% | 0,52 | 231,38 | 230,00 | 229,79 | 232,00 | 328K | 194 |
| 03/07/2023 | 0,68% | 1,57 | 230,86 | 229,29 | 228,37 | 230,97 | 9M | 115 |
| 30/06/2023 | 0,27% | 0,62 | 229,29 | 229,14 | 229,14 | 230,79 | 2M | 67 |
| 29/06/2023 | 0,04% | 0,10 | 228,67 | 229,05 | 227,97 | 229,99 | 2M | 350 |
| 28/06/2023 | 1,04% | 2,36 | 228,57 | 227,55 | 226,21 | 229,10 | 21M | 103 |
| 27/06/2023 | 1,87% | 4,16 | 226,21 | 221,20 | 221,20 | 226,34 | 4M | 159 |
| 26/06/2023 | -0,67% | -1,50 | 222,05 | 223,00 | 222,05 | 223,99 | 2M | 98 |
| 23/06/2023 | -0,64% | -1,45 | 223,55 | 226,00 | 223,21 | 226,00 | 720K | 74 |
| 22/06/2023 | 0,52% | 1,16 | 225,00 | 225,00 | 222,30 | 225,08 | 3M | 152 |
| 21/06/2023 | -1,09% | -2,46 | 223,84 | 226,01 | 223,74 | 232,00 | 925K | 365 |
| 20/06/2023 | 0,13% | 0,30 | 226,30 | 227,53 | 225,53 | 227,53 | 3M | 76 |
| 19/06/2023 | -1,25% | -2,87 | 226,00 | 231,99 | 225,75 | 231,99 | 3M | 383 |
| 16/06/2023 | 0,06% | 0,14 | 228,87 | 231,00 | 228,87 | 232,11 | 981K | 79 |
| 15/06/2023 | 1,26% | 2,84 | 228,73 | 227,09 | 226,05 | 229,35 | 13M | 121 |
| 14/06/2023 | -1,12% | -2,56 | 225,89 | 228,45 | 225,00 | 228,76 | 4M | 115 |
| 13/06/2023 | 0,63% | 1,43 | 228,45 | 227,02 | 226,93 | 228,81 | 3M | 302 |
| 12/06/2023 | 0,61% | 1,38 | 227,02 | 226,48 | 225,64 | 227,38 | 3M | 145 |
| 09/06/2023 | -0,16% | -0,36 | 225,64 | 226,90 | 225,51 | 227,50 | 773K | 187 |
| 07/06/2023 | -0,03% | -0,07 | 226,00 | 226,08 | 225,45 | 227,30 | 3M | 170 |
| 06/06/2023 | -0,21% | -0,48 | 226,07 | 227,03 | 225,41 | 227,56 | 1M | 84 |
| 05/06/2023 | -0,64% | -1,47 | 226,55 | 227,99 | 226,20 | 228,02 | 2M | 78 |
| 02/06/2023 | 0,25% | 0,57 | 228,02 | 227,44 | 225,93 | 229,00 | 3M | 143 |
| 01/06/2023 | -0,24% | -0,54 | 227,45 | 227,81 | 225,84 | 228,21 | 3M | 139 |
| 31/05/2023 | 0,02% | 0,04 | 227,99 | 227,95 | 227,95 | 229,96 | 3M | 203 |
| 30/05/2023 | - | - | 227,95 | 229,59 | 227,50 | 229,90 | 5M | 74 |
Date,Open,High,Low,Close,Volume
08-Dec-23,243.50,245.50,241.10,245.30,1376790
07-Dec-23,242.61,243.56,240.05,243.00,911865
06-Dec-23,243.18,244.10,240.15,240.90,3287097
05-Dec-23,244.09,245.08,242.96,243.18,1591273
04-Dec-23,242.26,244.10,241.02,244.10,1530990
01-Dec-23,242.65,243.10,241.20,242.29,5402917
30-Nov-23,242.00,243.07,241.44,242.55,2285364
29-Nov-23,241.97,242.09,240.12,241.10,2580192
28-Nov-23,240.95,241.43,239.03,239.58,2968044
27-Nov-23,240.69,241.95,239.93,240.66,19289211
24-Nov-23,241.91,242.10,239.93,241.90,1096316
23-Nov-23,241.39,242.00,239.97,241.92,141300
22-Nov-23,239.60,241.58,239.37,241.40,5669874
21-Nov-23,239.29,239.99,237.88,239.60,5811817
20-Nov-23,239.25,239.25,236.24,238.43,1230186
17-Nov-23,237.63,239.25,237.57,239.25,2744426
16-Nov-23,235.93,236.90,234.80,236.83,1696268
14-Nov-23,233.58,236.45,232.50,235.93,793944
13-Nov-23,234.05,234.95,233.49,233.62,1937756
10-Nov-23,231.73,233.80,231.03,233.74,1573466
09-Nov-23,232.05,233.00,231.06,231.74,514980
08-Nov-23,230.40,232.17,230.02,232.05,4475036
07-Nov-23,230.15,230.86,228.70,230.39,6774449
06-Nov-23,230.11,231.57,229.03,230.15,1506265
03-Nov-23,227.10,230.86,227.10,230.10,1684547
01-Nov-23,228.00,228.35,226.01,227.10,7711435
31-Oct-23,226.80,227.95,226.31,227.95,1899857
30-Oct-23,222.52,227.13,222.51,226.80,2286979
27-Oct-23,221.90,222.65,220.24,222.51,2032707
26-Oct-23,225.20,225.70,222.62,222.65,2073224
25-Oct-23,227.76,228.00,225.66,225.80,3327368
24-Oct-23,228.24,230.43,227.77,228.60,421686
23-Oct-23,229.00,230.02,227.59,228.24,1196774
20-Oct-23,233.00,233.01,229.05,229.20,1564001
19-Oct-23,236.60,236.60,232.00,233.00,3333583
18-Oct-23,235.92,237.40,234.50,235.06,2713561
17-Oct-23,237.49,237.50,235.90,237.40,5215623
16-Oct-23,237.39,238.69,237.25,237.50,197092
13-Oct-23,237.85,238.49,236.75,237.43,559701
11-Oct-23,237.41,238.28,237.18,238.11,675069
10-Oct-23,239.11,239.63,237.42,237.42,884560
09-Oct-23,239.55,240.28,237.44,239.80,4356205
06-Oct-23,238.00,240.30,237.15,239.78,1986780
05-Oct-23,236.57,237.82,236.17,237.20,2006700
04-Oct-23,234.64,236.57,233.32,236.57,963283
03-Oct-23,233.96,234.87,233.00,234.64,4564717
02-Oct-23,233.71,234.35,231.69,234.15,1513345
29-Sep-23,233.26,233.98,231.18,232.20,11453813
28-Sep-23,232.73,233.86,232.05,232.95,10175379
27-Sep-23,230.53,233.61,230.53,233.61,2683179
26-Sep-23,230.62,231.17,229.52,229.97,3232327
25-Sep-23,229.82,232.40,229.19,232.40,1144331
22-Sep-23,231.59,231.59,229.62,229.82,840925
21-Sep-23,231.55,232.99,230.55,230.55,3957057
20-Sep-23,233.49,233.74,231.55,231.55,905623
19-Sep-23,233.24,233.68,231.58,233.50,2013342
18-Sep-23,233.30,233.59,232.52,233.25,1710784
15-Sep-23,236.81,236.81,233.50,233.86,1574116
14-Sep-23,238.00,238.00,235.98,236.82,618615
13-Sep-23,238.00,238.01,236.04,236.73,1305956
12-Sep-23,239.04,240.16,237.92,238.28,394007
11-Sep-23,239.00,239.00,237.73,238.52,559480
08-Sep-23,239.69,240.32,237.80,239.31,824339
06-Sep-23,241.67,241.67,238.53,239.87,3245023
05-Sep-23,240.00,242.00,240.00,241.12,865434
04-Sep-23,240.42,240.98,239.02,240.00,192730
01-Sep-23,240.55,240.60,238.81,240.42,538571
31-Aug-23,238.00,241.79,238.00,240.55,1101074
30-Aug-23,235.20,237.13,235.20,236.85,552706
29-Aug-23,233.37,235.55,232.29,235.20,323573
28-Aug-23,232.58,234.57,231.43,232.96,367116
25-Aug-23,230.02,231.60,229.38,231.45,1918892
24-Aug-23,232.73,233.70,229.98,230.01,1979682
23-Aug-23,233.32,233.32,231.87,231.87,129018
22-Aug-23,235.91,236.89,233.00,233.55,243131
21-Aug-23,234.70,236.89,234.42,235.91,3354815
18-Aug-23,234.69,234.69,232.70,233.85,148229
17-Aug-23,237.01,237.01,234.41,234.45,916636
16-Aug-23,238.35,238.62,236.51,236.51,1161959
15-Aug-23,239.95,240.10,237.81,238.35,1329692
14-Aug-23,236.55,240.10,236.55,240.10,3678566
11-Aug-23,235.20,236.06,234.27,235.80,8313254
10-Aug-23,235.92,236.19,233.69,234.99,22963470
09-Aug-23,237.15,238.00,235.50,235.85,783884
08-Aug-23,238.99,238.99,236.00,237.15,7519515
07-Aug-23,234.80,238.30,234.80,238.08,1917236
04-Aug-23,237.33,237.33,234.14,234.80,3868764
03-Aug-23,233.71,237.95,233.71,237.95,4724274
02-Aug-23,235.48,235.48,232.80,233.45,5147981
01-Aug-23,234.00,236.50,234.00,235.88,2747004
31-Jul-23,233.47,235.00,232.60,233.65,9546697
28-Jul-23,232.20,233.76,230.30,233.48,1113596
27-Jul-23,233.50,234.17,230.01,232.20,352379
26-Jul-23,232.90,232.90,231.53,232.53,3500471
25-Jul-23,232.27,237.49,232.27,233.85,2159198
24-Jul-23,233.29,233.62,231.62,232.00,1179363
21-Jul-23,234.55,234.55,233.11,233.42,238953
20-Jul-23,234.01,235.66,233.57,234.51,462474
19-Jul-23,235.96,236.30,234.79,235.22,11087035
18-Jul-23,233.49,236.05,232.71,235.96,1313886
17-Jul-23,234.18,235.00,233.07,234.20,779476
14-Jul-23,233.99,233.99,232.10,232.46,1470980
13-Jul-23,232.20,233.06,231.99,232.33,9884616
12-Jul-23,232.13,234.01,230.90,232.33,2758780
11-Jul-23,232.67,234.18,231.12,232.13,537617
10-Jul-23,230.38,232.10,230.00,231.72,1385440
07-Jul-23,232.54,232.54,230.00,230.39,3865722
06-Jul-23,232.07,234.20,230.72,234.20,1350033
05-Jul-23,231.37,232.76,231.37,232.08,49095547
04-Jul-23,230.00,232.00,229.79,231.38,328497
03-Jul-23,229.29,230.97,228.37,230.86,8763620
30-Jun-23,229.14,230.79,229.14,229.29,2406684
29-Jun-23,229.05,229.99,227.97,228.67,1913748
28-Jun-23,227.55,229.10,226.21,228.57,21493570
27-Jun-23,221.20,226.34,221.20,226.21,3828949
26-Jun-23,223.00,223.99,222.05,222.05,1891752
23-Jun-23,226.00,226.00,223.21,223.55,719763
22-Jun-23,225.00,225.08,222.30,225.00,3328389
21-Jun-23,226.01,232.00,223.74,223.84,924709
20-Jun-23,227.53,227.53,225.53,226.30,2703815
19-Jun-23,231.99,231.99,225.75,226.00,2662271
16-Jun-23,231.00,232.11,228.87,228.87,981388
15-Jun-23,227.09,229.35,226.05,228.73,12943610
14-Jun-23,228.45,228.76,225.00,225.89,3528905
13-Jun-23,227.02,228.81,226.93,228.45,3276308
12-Jun-23,226.48,227.38,225.64,227.02,3047400
09-Jun-23,226.90,227.50,225.51,225.64,773457
07-Jun-23,226.08,227.30,225.45,226.00,3351672
06-Jun-23,227.03,227.56,225.41,226.07,1406964
05-Jun-23,227.99,228.02,226.20,226.55,1961706
02-Jun-23,227.44,229.00,225.93,228.02,3113434
01-Jun-23,227.81,228.21,225.84,227.45,3267398
31-May-23,227.95,229.96,227.95,227.99,2684333
30-May-23,229.59,229.90,227.50,227.95,4732905
*exoneração de responsabilidade e termos de uso