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 |
| 29/04/2025 | 0,37% | 1,27 | 341,30 | 340,03 | 338,16 | 342,17 | 9M | 1.069 |
| 28/04/2025 | -0,68% | -2,33 | 340,03 | 341,99 | 338,00 | 342,17 | 12M | 136 |
| 25/04/2025 | 0,74% | 2,51 | 342,36 | 342,00 | 338,01 | 342,75 | 19M | 444 |
| 24/04/2025 | 1,58% | 5,27 | 339,85 | 334,33 | 330,42 | 341,38 | 9M | 471 |
| 23/04/2025 | 1,42% | 4,68 | 334,58 | 338,02 | 332,10 | 339,23 | 31M | 209 |
| 22/04/2025 | -1,37% | -4,58 | 329,90 | 328,94 | 326,92 | 331,56 | 18M | 221 |
| 17/04/2025 | -0,73% | -2,47 | 334,48 | 340,32 | 333,76 | 340,32 | 18M | 697 |
|
|
| 16/04/2025 | -2,61% | -9,02 | 336,95 | 342,38 | 334,00 | 344,53 | 21M | 123 |
| 15/04/2025 | 0,32% | 1,10 | 345,97 | 340,99 | 340,99 | 348,99 | 3M | 106 |
| 14/04/2025 | 0,72% | 2,47 | 344,87 | 345,83 | 342,92 | 349,00 | 13M | 211 |
| 11/04/2025 | 1,26% | 4,26 | 342,40 | 338,13 | 335,61 | 343,54 | 16M | 205 |
| 10/04/2025 | -2,47% | -8,56 | 338,14 | 344,66 | 331,84 | 345,57 | 26M | 353 |
| 09/04/2025 | 6,41% | 20,90 | 346,70 | 326,92 | 326,92 | 350,00 | 38M | 510 |
| 08/04/2025 | -0,28% | -0,93 | 325,80 | 331,32 | 320,47 | 339,36 | 37M | 343 |
| 07/04/2025 | 0,98% | 3,18 | 326,73 | 318,00 | 311,05 | 333,00 | 31M | 541 |
| 04/04/2025 | -2,15% | -7,10 | 323,55 | 330,28 | 322,58 | 337,00 | 80M | 1.328 |
| 03/04/2025 | -5,99% | -21,05 | 330,65 | 335,10 | 330,58 | 336,89 | 26M | 410 |
| 02/04/2025 | 0,85% | 2,95 | 351,70 | 347,90 | 344,03 | 353,36 | 2M | 165 |
| 01/04/2025 | -0,03% | -0,10 | 348,75 | 349,00 | 345,77 | 349,93 | 6M | 159 |
| 31/03/2025 | -0,33% | -1,14 | 348,85 | 349,88 | 343,36 | 349,88 | 15M | 248 |
| 28/03/2025 | -1,69% | -6,03 | 349,99 | 356,02 | 349,52 | 356,87 | 6M | 240 |
| 27/03/2025 | -0,14% | -0,50 | 356,02 | 359,24 | 354,03 | 359,24 | 9M | 147 |
| 26/03/2025 | -0,80% | -2,88 | 356,52 | 360,51 | 355,89 | 360,51 | 2M | 111 |
| 25/03/2025 | -0,61% | -2,20 | 359,40 | 360,71 | 357,37 | 361,40 | 9M | 119 |
| 24/03/2025 | 2,42% | 8,55 | 361,60 | 358,51 | 357,75 | 361,60 | 14M | 131 |
| 21/03/2025 | 0,77% | 2,70 | 353,05 | 350,30 | 349,00 | 353,05 | 6M | 165 |
| 20/03/2025 | 0,25% | 0,88 | 350,35 | 348,39 | 347,99 | 352,98 | 2M | 163 |
| 19/03/2025 | 0,59% | 2,06 | 349,47 | 347,10 | 347,10 | 351,30 | 5M | 287 |
| 18/03/2025 | -1,30% | -4,59 | 347,41 | 352,00 | 346,00 | 352,00 | 7M | 202 |
| 17/03/2025 | -0,17% | -0,60 | 352,00 | 351,47 | 349,82 | 354,86 | 51M | 693 |
| 14/03/2025 | 1,06% | 3,70 | 352,60 | 348,00 | 348,00 | 352,60 | 3M | 162 |
| 13/03/2025 | -1,43% | -5,05 | 348,90 | 351,54 | 348,29 | 355,78 | 6M | 154 |
| 12/03/2025 | 0,21% | 0,75 | 353,95 | 357,34 | 352,73 | 359,09 | 5M | 167 |
| 11/03/2025 | -1,32% | -4,73 | 353,20 | 357,93 | 351,50 | 357,93 | 12M | 261 |
| 10/03/2025 | -1,62% | -5,88 | 357,93 | 361,85 | 355,10 | 361,85 | 3M | 197 |
| 07/03/2025 | 0,96% | 3,46 | 363,81 | 362,00 | 357,23 | 364,70 | 13M | 380 |
| 06/03/2025 | -1,49% | -5,45 | 360,35 | 362,00 | 358,66 | 364,69 | 16M | 312 |
| 05/03/2025 | -4,12% | -15,71 | 365,80 | 381,50 | 363,17 | 381,50 | 32M | 238 |
| 28/02/2025 | 2,43% | 9,06 | 381,51 | 373,27 | 372,45 | 381,51 | 4M | 615 |
| 27/02/2025 | -1,20% | -4,52 | 372,45 | 378,15 | 372,45 | 379,49 | 11M | 184 |
| 26/02/2025 | 0,95% | 3,53 | 376,97 | 373,74 | 373,74 | 379,00 | 16M | 598 |
| 25/02/2025 | -0,94% | -3,56 | 373,44 | 374,21 | 371,65 | 378,59 | 4M | 202 |
| 24/02/2025 | 0,47% | 1,78 | 377,00 | 375,22 | 373,40 | 378,28 | 6M | 216 |
| 21/02/2025 | -1,24% | -4,71 | 375,22 | 380,10 | 375,11 | 382,15 | 18M | 299 |
| 20/02/2025 | -0,70% | -2,67 | 379,93 | 380,59 | 377,73 | 381,28 | 1M | 793 |
| 19/02/2025 | 0,85% | 3,23 | 382,60 | 382,00 | 378,50 | 383,19 | 1M | 177 |
| 18/02/2025 | -0,13% | -0,48 | 379,37 | 380,52 | 377,90 | 382,74 | 10M | 584 |
| 17/02/2025 | 0,16% | 0,62 | 379,85 | 379,42 | 379,42 | 382,46 | 3M | 390 |
| 14/02/2025 | -1,19% | -4,57 | 379,23 | 382,90 | 376,89 | 382,90 | 6M | 171 |
| 13/02/2025 | 1,10% | 4,17 | 383,80 | 379,63 | 379,63 | 383,80 | 7M | 343 |
| 12/02/2025 | -0,33% | -1,27 | 379,63 | 381,00 | 376,00 | 382,86 | 7M | 197 |
| 11/02/2025 | -0,31% | -1,19 | 380,90 | 382,00 | 378,83 | 382,00 | 3M | 155 |
| 10/02/2025 | 0,34% | 1,30 | 382,09 | 380,79 | 380,09 | 382,63 | 19M | 231 |
| 07/02/2025 | -0,16% | -0,62 | 380,79 | 379,60 | 378,12 | 382,89 | 43M | 540 |
| 06/02/2025 | -0,34% | -1,29 | 381,41 | 381,90 | 380,00 | 384,81 | 13M | 132 |
| 05/02/2025 | 1,24% | 4,70 | 382,70 | 378,93 | 378,80 | 382,74 | 3M | 145 |
| 04/02/2025 | -0,30% | -1,15 | 378,00 | 379,15 | 377,31 | 380,68 | 4M | 219 |
| 03/02/2025 | -1,14% | -4,37 | 379,15 | 380,00 | 378,40 | 382,21 | 12M | 303 |
| 31/01/2025 | -1,18% | -4,58 | 383,52 | 388,00 | 382,72 | 389,25 | 40M | 341 |
| 30/01/2025 | 0,83% | 3,21 | 388,10 | 388,00 | 385,80 | 390,42 | 33M | 479 |
| 29/01/2025 | -0,58% | -2,25 | 384,89 | 387,00 | 384,50 | 388,43 | 5M | 249 |
| 28/01/2025 | 0,18% | 0,70 | 387,14 | 386,47 | 384,30 | 389,72 | 6M | 247 |
| 27/01/2025 | -1,53% | -6,01 | 386,44 | 385,59 | 383,80 | 388,49 | 15M | 452 |
| 24/01/2025 | -0,45% | -1,76 | 392,45 | 394,19 | 390,57 | 394,19 | 4M | 676 |
| 23/01/2025 | 0,23% | 0,91 | 394,21 | 393,30 | 390,00 | 395,83 | 5M | 182 |
| 22/01/2025 | -0,81% | -3,20 | 393,30 | 398,77 | 392,22 | 398,77 | 13M | 175 |
| 21/01/2025 | 0,29% | 1,16 | 396,50 | 393,39 | 393,39 | 397,56 | 9M | 1.393 |
| 20/01/2025 | -0,31% | -1,24 | 395,34 | 399,47 | 394,55 | 399,48 | 7M | 1.077 |
| 17/01/2025 | 1,46% | 5,70 | 396,58 | 393,00 | 393,00 | 396,90 | 2M | 144 |
| 16/01/2025 | 0,45% | 1,77 | 390,88 | 389,41 | 388,83 | 392,59 | 5M | 161 |
| 15/01/2025 | 1,14% | 4,39 | 389,11 | 386,78 | 385,01 | 391,64 | 10M | 363 |
| 14/01/2025 | -0,57% | -2,20 | 384,72 | 386,92 | 382,00 | 387,76 | 3M | 169 |
| 13/01/2025 | -0,09% | -0,33 | 386,92 | 383,99 | 382,90 | 386,92 | 8M | 363 |
| 10/01/2025 | -0,76% | -2,98 | 387,25 | 389,91 | 386,00 | 390,81 | 9M | 166 |
| 09/01/2025 | -0,79% | -3,09 | 390,23 | 393,33 | 390,22 | 394,25 | 339K | 103 |
| 08/01/2025 | 0,25% | 0,98 | 393,32 | 392,34 | 390,22 | 395,90 | 15M | 382 |
| 07/01/2025 | -1,37% | -5,43 | 392,34 | 397,71 | 390,69 | 397,71 | 5M | 301 |
| 06/01/2025 | -0,48% | -1,93 | 397,77 | 399,56 | 395,12 | 401,00 | 7M | 973 |
| 03/01/2025 | 1,82% | 7,15 | 399,70 | 396,00 | 392,96 | 399,70 | 15M | 273 |
| 02/01/2025 | -1,03% | -4,10 | 392,55 | 400,63 | 390,60 | 401,63 | 21M | 309 |
| 30/12/2024 | -1,36% | -5,45 | 396,65 | 400,00 | 394,50 | 401,22 | 87M | 1.477 |
| 27/12/2024 | -0,84% | -3,39 | 402,10 | 404,90 | 399,75 | 405,80 | 8M | 316 |
| 26/12/2024 | 1,02% | 4,11 | 405,49 | 403,86 | 401,53 | 405,67 | 13M | 182 |
| 23/12/2024 | 2,03% | 7,98 | 401,38 | 396,09 | 394,93 | 401,38 | 41M | 397 |
| 20/12/2024 | 0,36% | 1,42 | 393,40 | 384,70 | 382,02 | 396,58 | 7M | 281 |
| 19/12/2024 | -2,25% | -9,02 | 391,98 | 404,46 | 391,44 | 404,99 | 42M | 532 |
| 18/12/2024 | -0,26% | -1,03 | 401,00 | 405,01 | 401,00 | 409,99 | 52M | 748 |
| 17/12/2024 | -0,79% | -3,22 | 402,03 | 407,62 | 399,75 | 407,62 | 36M | 2.306 |
| 16/12/2024 | 1,66% | 6,60 | 405,25 | 398,75 | 397,22 | 405,25 | 8M | 319 |
| 13/12/2024 | 0,92% | 3,65 | 398,65 | 398,95 | 395,00 | 400,06 | 15M | 265 |
| 12/12/2024 | 0,09% | 0,37 | 395,00 | 390,53 | 389,87 | 399,25 | 9M | 331 |
| 11/12/2024 | -0,72% | -2,87 | 394,63 | 397,51 | 394,00 | 399,93 | 32M | 203 |
| 10/12/2024 | -0,73% | -2,92 | 397,50 | 400,85 | 396,45 | 400,85 | 2M | 212 |
| 09/12/2024 | -0,65% | -2,64 | 400,42 | 401,69 | 399,49 | 402,01 | 6M | 192 |
| 06/12/2024 | 1,50% | 5,96 | 403,06 | 400,87 | 397,10 | 403,53 | 6M | 180 |
| 05/12/2024 | -0,72% | -2,87 | 397,10 | 398,24 | 394,76 | 399,89 | 19M | 414 |
| 04/12/2024 | 0,53% | 2,12 | 399,97 | 399,50 | 398,32 | 403,89 | 20M | 617 |
| 03/12/2024 | -0,25% | -1,00 | 397,85 | 399,98 | 396,79 | 400,47 | 14M | 204 |
| 02/12/2024 | 1,82% | 7,12 | 398,85 | 394,20 | 394,20 | 400,00 | 16M | 467 |
| 29/11/2024 | -0,22% | -0,87 | 391,73 | 396,51 | 390,30 | 399,31 | 14M | 317 |
| 28/11/2024 | 1,18% | 4,57 | 392,60 | 391,71 | 390,50 | 394,03 | 3M | 369 |
| 27/11/2024 | 1,81% | 6,89 | 388,03 | 382,69 | 380,18 | 388,03 | 15M | 313 |
| 26/11/2024 | 0,80% | 3,02 | 381,14 | 378,50 | 377,50 | 381,14 | 8M | 229 |
| 25/11/2024 | 0,40% | 1,50 | 378,12 | 377,84 | 376,89 | 378,99 | 9M | 154 |
| 22/11/2024 | 0,15% | 0,55 | 376,62 | 376,05 | 374,01 | 379,59 | 5M | 215 |
| 21/11/2024 | 1,31% | 4,85 | 376,07 | 374,94 | 372,01 | 377,00 | 3M | 176 |
| 19/11/2024 | 0,71% | 2,63 | 371,22 | 368,00 | 365,38 | 371,55 | 15M | 341 |
| 18/11/2024 | -1,56% | -5,86 | 368,59 | 370,49 | 366,40 | 370,49 | 4M | 239 |
| 14/11/2024 | -0,76% | -2,88 | 374,45 | 377,33 | 373,64 | 378,48 | 11M | 315 |
| 13/11/2024 | 0,80% | 2,98 | 377,33 | 373,39 | 371,93 | 379,72 | 14M | 346 |
| 12/11/2024 | -0,30% | -1,14 | 374,35 | 375,49 | 374,07 | 377,22 | 17M | 221 |
| 11/11/2024 | 0,48% | 1,79 | 375,49 | 377,82 | 374,53 | 380,75 | 11M | 262 |
| 08/11/2024 | 1,15% | 4,25 | 373,70 | 370,13 | 370,13 | 377,00 | 11M | 1.702 |
| 07/11/2024 | 1,07% | 3,90 | 369,45 | 368,29 | 362,54 | 371,00 | 9M | 216 |
| 06/11/2024 | 1,30% | 4,69 | 365,55 | 371,79 | 364,00 | 376,07 | 20M | 417 |
| 05/11/2024 | 0,50% | 1,81 | 360,86 | 359,40 | 358,81 | 363,23 | 11M | 2.393 |
| 04/11/2024 | -1,67% | -6,11 | 359,05 | 362,50 | 357,18 | 362,90 | 20M | 401 |
| 01/11/2024 | 1,82% | 6,51 | 365,16 | 360,95 | 359,20 | 366,35 | 22M | 358 |
| 31/10/2024 | -1,47% | -5,35 | 358,65 | 364,98 | 358,65 | 364,98 | 26M | 322 |
| 30/10/2024 | -0,34% | -1,26 | 364,00 | 365,72 | 363,87 | 367,18 | 6M | 180 |
| 29/10/2024 | 1,17% | 4,21 | 365,26 | 362,40 | 360,20 | 366,14 | 12M | 250 |
| 28/10/2024 | 0,38% | 1,35 | 361,05 | 360,86 | 360,45 | 361,90 | 8M | 179 |
| 25/10/2024 | 0,68% | 2,42 | 359,70 | 361,51 | 359,67 | 362,23 | 7M | 196 |
| 24/10/2024 | -0,32% | -1,13 | 357,28 | 358,31 | 357,28 | 361,93 | 14M | 183 |
| 23/10/2024 | -0,96% | -3,46 | 358,41 | 362,17 | 357,00 | 362,77 | 14M | 257 |
| 22/10/2024 | -0,13% | -0,48 | 361,87 | 361,69 | 359,10 | 363,35 | 5M | 154 |
| 21/10/2024 | -0,14% | -0,52 | 362,35 | 363,12 | 360,71 | 364,84 | 17M | 238 |
| 18/10/2024 | 1,07% | 3,84 | 362,87 | 361,00 | 359,00 | 362,91 | 3M | 128 |
| 17/10/2024 | -0,03% | -0,09 | 359,03 | 362,90 | 359,03 | 363,09 | 3M | 166 |
| 16/10/2024 | 0,56% | 2,00 | 359,12 | 360,70 | 357,20 | 360,70 | 4M | 168 |
| 15/10/2024 | 0,43% | 1,53 | 357,12 | 357,00 | 356,83 | 359,60 | 10M | 191 |
| 14/10/2024 | 0,27% | 0,97 | 355,59 | 356,00 | 354,00 | 357,31 | 4M | 175 |
| 11/10/2024 | 1,12% | 3,92 | 354,62 | 352,00 | 350,71 | 356,02 | 8M | 146 |
| 10/10/2024 | - | - | 350,70 | 351,15 | 348,48 | 351,60 | 7M | 162 |
Date,Open,High,Low,Close,Volume
29-Apr-25,340.03,342.17,338.16,341.30,8729351
28-Apr-25,341.99,342.17,338.00,340.03,11767255
25-Apr-25,342.00,342.75,338.01,342.36,18616744
24-Apr-25,334.33,341.38,330.42,339.85,9232953
23-Apr-25,338.02,339.23,332.10,334.58,30642934
22-Apr-25,328.94,331.56,326.92,329.90,17603850
17-Apr-25,340.32,340.32,333.76,334.48,17637136
16-Apr-25,342.38,344.53,334.00,336.95,20968941
15-Apr-25,340.99,348.99,340.99,345.97,3130586
14-Apr-25,345.83,349.00,342.92,344.87,13130413
11-Apr-25,338.13,343.54,335.61,342.40,16236890
10-Apr-25,344.66,345.57,331.84,338.14,26362574
09-Apr-25,326.92,350.00,326.92,346.70,38210129
08-Apr-25,331.32,339.36,320.47,325.80,37002358
07-Apr-25,318.00,333.00,311.05,326.73,30659083
04-Apr-25,330.28,337.00,322.58,323.55,79702495
03-Apr-25,335.10,336.89,330.58,330.65,26332036
02-Apr-25,347.90,353.36,344.03,351.70,2272045
01-Apr-25,349.00,349.93,345.77,348.75,6393290
31-Mar-25,349.88,349.88,343.36,348.85,14862749
28-Mar-25,356.02,356.87,349.52,349.99,5975809
27-Mar-25,359.24,359.24,354.03,356.02,9406650
26-Mar-25,360.51,360.51,355.89,356.52,1693648
25-Mar-25,360.71,361.40,357.37,359.40,8705066
24-Mar-25,358.51,361.60,357.75,361.60,14125144
21-Mar-25,350.30,353.05,349.00,353.05,6431178
20-Mar-25,348.39,352.98,347.99,350.35,1892717
19-Mar-25,347.10,351.30,347.10,349.47,4876444
18-Mar-25,352.00,352.00,346.00,347.41,6831681
17-Mar-25,351.47,354.86,349.82,352.00,51334215
14-Mar-25,348.00,352.60,348.00,352.60,2952370
13-Mar-25,351.54,355.78,348.29,348.90,6137954
12-Mar-25,357.34,359.09,352.73,353.95,5384287
11-Mar-25,357.93,357.93,351.50,353.20,11823951
10-Mar-25,361.85,361.85,355.10,357.93,3350677
07-Mar-25,362.00,364.70,357.23,363.81,13348376
06-Mar-25,362.00,364.69,358.66,360.35,16058721
05-Mar-25,381.50,381.50,363.17,365.80,32410343
28-Feb-25,373.27,381.51,372.45,381.51,4474017
27-Feb-25,378.15,379.49,372.45,372.45,10699095
26-Feb-25,373.74,379.00,373.74,376.97,16322854
25-Feb-25,374.21,378.59,371.65,373.44,4226434
24-Feb-25,375.22,378.28,373.40,377.00,6189627
21-Feb-25,380.10,382.15,375.11,375.22,17929105
20-Feb-25,380.59,381.28,377.73,379.93,1201740
19-Feb-25,382.00,383.19,378.50,382.60,1104424
18-Feb-25,380.52,382.74,377.90,379.37,9735771
17-Feb-25,379.42,382.46,379.42,379.85,3087725
14-Feb-25,382.90,382.90,376.89,379.23,5891362
13-Feb-25,379.63,383.80,379.63,383.80,7489459
12-Feb-25,381.00,382.86,376.00,379.63,6940448
11-Feb-25,382.00,382.00,378.83,380.90,3218710
10-Feb-25,380.79,382.63,380.09,382.09,18691376
07-Feb-25,379.60,382.89,378.12,380.79,42699870
06-Feb-25,381.90,384.81,380.00,381.41,12510157
05-Feb-25,378.93,382.74,378.80,382.70,2520600
04-Feb-25,379.15,380.68,377.31,378.00,3854529
03-Feb-25,380.00,382.21,378.40,379.15,12033285
31-Jan-25,388.00,389.25,382.72,383.52,40252101
30-Jan-25,388.00,390.42,385.80,388.10,33282306
29-Jan-25,387.00,388.43,384.50,384.89,4669328
28-Jan-25,386.47,389.72,384.30,387.14,6015934
27-Jan-25,385.59,388.49,383.80,386.44,14566693
24-Jan-25,394.19,394.19,390.57,392.45,3662905
23-Jan-25,393.30,395.83,390.00,394.21,5492405
22-Jan-25,398.77,398.77,392.22,393.30,13452825
21-Jan-25,393.39,397.56,393.39,396.50,8992779
20-Jan-25,399.47,399.48,394.55,395.34,6599995
17-Jan-25,393.00,396.90,393.00,396.58,2091115
16-Jan-25,389.41,392.59,388.83,390.88,4606625
15-Jan-25,386.78,391.64,385.01,389.11,10265567
14-Jan-25,386.92,387.76,382.00,384.72,2706004
13-Jan-25,383.99,386.92,382.90,386.92,8411008
10-Jan-25,389.91,390.81,386.00,387.25,8644140
09-Jan-25,393.33,394.25,390.22,390.23,339020
08-Jan-25,392.34,395.90,390.22,393.32,15286218
07-Jan-25,397.71,397.71,390.69,392.34,5342944
06-Jan-25,399.56,401.00,395.12,397.77,7309329
03-Jan-25,396.00,399.70,392.96,399.70,15432246
02-Jan-25,400.63,401.63,390.60,392.55,21255384
30-Dec-24,400.00,401.22,394.50,396.65,87040465
27-Dec-24,404.90,405.80,399.75,402.10,8329885
26-Dec-24,403.86,405.67,401.53,405.49,13191778
23-Dec-24,396.09,401.38,394.93,401.38,41099754
20-Dec-24,384.70,396.58,382.02,393.40,7297695
19-Dec-24,404.46,404.99,391.44,391.98,42415469
18-Dec-24,405.01,409.99,401.00,401.00,52487680
17-Dec-24,407.62,407.62,399.75,402.03,36050569
16-Dec-24,398.75,405.25,397.22,405.25,8050809
13-Dec-24,398.95,400.06,395.00,398.65,15320805
12-Dec-24,390.53,399.25,389.87,395.00,9433668
11-Dec-24,397.51,399.93,394.00,394.63,32242736
10-Dec-24,400.85,400.85,396.45,397.50,2029025
09-Dec-24,401.69,402.01,399.49,400.42,5643864
06-Dec-24,400.87,403.53,397.10,403.06,6452143
05-Dec-24,398.24,399.89,394.76,397.10,18745271
04-Dec-24,399.50,403.89,398.32,399.97,19623258
03-Dec-24,399.98,400.47,396.79,397.85,13836468
02-Dec-24,394.20,400.00,394.20,398.85,16450103
29-Nov-24,396.51,399.31,390.30,391.73,13736571
28-Nov-24,391.71,394.03,390.50,392.60,3227241
27-Nov-24,382.69,388.03,380.18,388.03,15245443
26-Nov-24,378.50,381.14,377.50,381.14,8325840
25-Nov-24,377.84,378.99,376.89,378.12,9358122
22-Nov-24,376.05,379.59,374.01,376.62,5280900
21-Nov-24,374.94,377.00,372.01,376.07,3439549
19-Nov-24,368.00,371.55,365.38,371.22,14768747
18-Nov-24,370.49,370.49,366.40,368.59,3555615
14-Nov-24,377.33,378.48,373.64,374.45,11145511
13-Nov-24,373.39,379.72,371.93,377.33,13512815
12-Nov-24,375.49,377.22,374.07,374.35,16886482
11-Nov-24,377.82,380.75,374.53,375.49,11357395
08-Nov-24,370.13,377.00,370.13,373.70,11473607
07-Nov-24,368.29,371.00,362.54,369.45,8673209
06-Nov-24,371.79,376.07,364.00,365.55,19563045
05-Nov-24,359.40,363.23,358.81,360.86,10667582
04-Nov-24,362.50,362.90,357.18,359.05,20275783
01-Nov-24,360.95,366.35,359.20,365.16,21959736
31-Oct-24,364.98,364.98,358.65,358.65,26248255
30-Oct-24,365.72,367.18,363.87,364.00,6038311
29-Oct-24,362.40,366.14,360.20,365.26,12006250
28-Oct-24,360.86,361.90,360.45,361.05,7590034
25-Oct-24,361.51,362.23,359.67,359.70,7347421
24-Oct-24,358.31,361.93,357.28,357.28,14001436
23-Oct-24,362.17,362.77,357.00,358.41,14409885
22-Oct-24,361.69,363.35,359.10,361.87,5371063
21-Oct-24,363.12,364.84,360.71,362.35,16956392
18-Oct-24,361.00,362.91,359.00,362.87,3007717
17-Oct-24,362.90,363.09,359.03,359.03,3279332
16-Oct-24,360.70,360.70,357.20,359.12,4291348
15-Oct-24,357.00,359.60,356.83,357.12,9782943
14-Oct-24,356.00,357.31,354.00,355.59,3515214
11-Oct-24,352.00,356.02,350.71,354.62,8418322
10-Oct-24,351.15,351.60,348.48,350.70,7150915
*exoneração de responsabilidade e termos de uso