Cotação atual, histórico e gráfico do papel: SSFO34
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 |
05/12/2023 | 0,00% | 0,00 | 56,23 | 56,23 | 55,75 | 56,65 | 133K | 183 |
04/12/2023 | -2,68% | -1,55 | 56,23 | 57,78 | 56,16 | 57,78 | 268K | 65 |
01/12/2023 | 3,18% | 1,78 | 57,78 | 56,56 | 55,72 | 58,22 | 953K | 216 |
30/11/2023 | 8,95% | 4,60 | 56,00 | 56,24 | 54,70 | 56,48 | 2M | 152 |
29/11/2023 | 3,07% | 1,53 | 51,40 | 50,50 | 50,50 | 51,45 | 7M | 98 |
28/11/2023 | -0,26% | -0,13 | 49,87 | 49,85 | 49,45 | 50,00 | 90K | 41 |
27/11/2023 | 0,68% | 0,34 | 50,00 | 49,70 | 49,70 | 50,43 | 14M | 25 |
24/11/2023 | 1,85% | 0,90 | 49,66 | 49,39 | 49,39 | 50,10 | 128K | 27 |
23/11/2023 | -2,77% | -1,39 | 48,76 | 49,80 | 48,75 | 49,81 | 7K | 13 |
22/11/2023 | 0,36% | 0,18 | 50,15 | 49,97 | 49,80 | 50,18 | 128K | 26 |
21/11/2023 | 0,54% | 0,27 | 49,97 | 49,88 | 49,77 | 50,22 | 172K | 283 |
|
20/11/2023 | 1,08% | 0,53 | 49,70 | 49,90 | 48,81 | 49,90 | 1M | 954 |
17/11/2023 | 0,72% | 0,35 | 49,17 | 49,51 | 49,17 | 49,51 | 67K | 18 |
16/11/2023 | 0,18% | 0,09 | 48,82 | 48,72 | 48,30 | 49,01 | 13K | 46 |
14/11/2023 | 1,99% | 0,95 | 48,73 | 47,89 | 47,89 | 48,78 | 108K | 30 |
13/11/2023 | 0,15% | 0,07 | 47,78 | 47,98 | 47,61 | 48,18 | 1M | 32 |
10/11/2023 | 1,73% | 0,81 | 47,71 | 46,90 | 46,73 | 47,87 | 810K | 39 |
09/11/2023 | -0,42% | -0,20 | 46,90 | 47,39 | 46,90 | 47,62 | 26K | 16 |
08/11/2023 | 0,73% | 0,34 | 47,10 | 47,16 | 46,55 | 47,32 | 77K | 722 |
07/11/2023 | 1,65% | 0,76 | 46,76 | 45,91 | 45,89 | 47,20 | 497K | 222 |
06/11/2023 | -0,76% | -0,35 | 46,00 | 46,35 | 45,57 | 46,37 | 76K | 30 |
03/11/2023 | 0,94% | 0,43 | 46,35 | 46,06 | 46,06 | 46,66 | 36K | 32 |
01/11/2023 | -0,39% | -0,18 | 45,92 | 46,05 | 45,76 | 46,65 | 376K | 221 |
31/10/2023 | 1,12% | 0,51 | 46,10 | 46,10 | 45,82 | 46,22 | 9K | 15 |
30/10/2023 | 1,76% | 0,79 | 45,59 | 45,15 | 44,77 | 45,83 | 135K | 20 |
27/10/2023 | -0,62% | -0,28 | 44,80 | 45,99 | 43,98 | 45,99 | 71K | 28 |
26/10/2023 | 0,60% | 0,27 | 45,08 | 44,81 | 44,06 | 45,08 | 140K | 32 |
25/10/2023 | -3,41% | -1,58 | 44,81 | 45,65 | 44,45 | 45,65 | 198K | 97 |
24/10/2023 | 0,15% | 0,07 | 46,39 | 46,32 | 45,81 | 46,42 | 2M | 47 |
23/10/2023 | -0,39% | -0,18 | 46,32 | 45,70 | 45,35 | 46,32 | 108K | 24 |
20/10/2023 | -2,94% | -1,41 | 46,50 | 47,91 | 46,33 | 47,91 | 471K | 332 |
19/10/2023 | 2,04% | 0,96 | 47,91 | 47,45 | 47,42 | 48,09 | 481K | 13 |
18/10/2023 | -2,09% | -1,00 | 46,95 | 47,82 | 46,95 | 47,82 | 43K | 25 |
17/10/2023 | 0,31% | 0,15 | 47,95 | 47,37 | 47,36 | 48,26 | 1M | 215 |
16/10/2023 | 1,04% | 0,49 | 47,80 | 46,51 | 46,51 | 48,05 | 66K | 26 |
13/10/2023 | -0,57% | -0,27 | 47,31 | 48,54 | 47,15 | 48,54 | 44K | 28 |
11/10/2023 | -0,15% | -0,07 | 47,58 | 47,73 | 47,21 | 47,99 | 49K | 33 |
10/10/2023 | -1,04% | -0,50 | 47,65 | 48,06 | 47,65 | 48,28 | 106K | 22 |
09/10/2023 | -1,23% | -0,60 | 48,15 | 48,26 | 48,15 | 48,78 | 275K | 19 |
06/10/2023 | 2,89% | 1,37 | 48,75 | 47,38 | 46,96 | 48,89 | 288K | 31 |
05/10/2023 | 0,25% | 0,12 | 47,38 | 47,49 | 46,86 | 47,49 | 2M | 23 |
04/10/2023 | 1,63% | 0,76 | 47,26 | 46,51 | 46,51 | 47,26 | 97K | 7 |
03/10/2023 | -1,94% | -0,92 | 46,50 | 46,56 | 46,23 | 46,97 | 61K | 25 |
02/10/2023 | 2,09% | 0,97 | 47,42 | 46,45 | 46,01 | 47,42 | 188K | 255 |
29/09/2023 | -0,21% | -0,10 | 46,45 | 46,46 | 46,32 | 47,14 | 4K | 13 |
28/09/2023 | 0,54% | 0,25 | 46,55 | 46,15 | 45,99 | 46,99 | 304K | 19 |
27/09/2023 | 1,31% | 0,60 | 46,30 | 46,35 | 46,24 | 46,63 | 865K | 28 |
26/09/2023 | -1,66% | -0,77 | 45,70 | 46,50 | 45,65 | 46,50 | 4M | 105 |
25/09/2023 | -0,26% | -0,12 | 46,47 | 46,59 | 46,00 | 46,59 | 34K | 22 |
22/09/2023 | -0,30% | -0,14 | 46,59 | 46,73 | 46,15 | 46,81 | 74K | 28 |
21/09/2023 | -1,21% | -0,57 | 46,73 | 47,30 | 46,67 | 47,30 | 298K | 31 |
20/09/2023 | -0,67% | -0,32 | 47,30 | 47,71 | 47,29 | 47,71 | 66K | 183 |
19/09/2023 | 0,61% | 0,29 | 47,62 | 47,18 | 47,04 | 47,62 | 16K | 10 |
18/09/2023 | -0,27% | -0,13 | 47,33 | 47,46 | 47,19 | 47,78 | 75K | 43 |
15/09/2023 | -2,45% | -1,19 | 47,46 | 48,22 | 47,24 | 48,33 | 1M | 61 |
14/09/2023 | -0,47% | -0,23 | 48,65 | 48,88 | 48,50 | 48,88 | 394K | 28 |
13/09/2023 | -1,97% | -0,98 | 48,88 | 49,78 | 48,84 | 49,78 | 237K | 38 |
12/09/2023 | -1,35% | -0,68 | 49,86 | 50,54 | 49,80 | 50,60 | 809K | 35 |
11/09/2023 | -0,39% | -0,20 | 50,54 | 50,74 | 50,12 | 50,82 | 304K | 33 |
08/09/2023 | 1,14% | 0,57 | 50,74 | 50,17 | 50,17 | 50,95 | 178K | 29 |
06/09/2023 | 0,95% | 0,47 | 50,17 | 49,35 | 49,35 | 50,20 | 890K | 57 |
05/09/2023 | 1,12% | 0,55 | 49,70 | 49,59 | 49,31 | 49,77 | 2M | 53 |
04/09/2023 | -0,51% | -0,25 | 49,15 | 50,00 | 48,98 | 50,00 | 10K | 18 |
01/09/2023 | -2,49% | -1,26 | 49,40 | 50,66 | 49,40 | 50,66 | 2M | 322 |
31/08/2023 | 6,43% | 3,06 | 50,66 | 51,00 | 49,70 | 51,19 | 1M | 382 |
30/08/2023 | 1,26% | 0,59 | 47,60 | 46,15 | 46,15 | 47,60 | 158K | 43 |
29/08/2023 | 0,19% | 0,09 | 47,01 | 46,99 | 46,22 | 47,01 | 5M | 66 |
28/08/2023 | 0,58% | 0,27 | 46,92 | 46,79 | 46,77 | 47,42 | 364K | 26 |
25/08/2023 | 2,01% | 0,92 | 46,65 | 46,24 | 46,09 | 46,65 | 395K | 14 |
24/08/2023 | -0,93% | -0,43 | 45,73 | 47,00 | 45,63 | 47,00 | 585K | 56 |
23/08/2023 | -0,58% | -0,27 | 46,16 | 46,65 | 46,16 | 46,78 | 7M | 89 |
22/08/2023 | -2,25% | -1,07 | 46,43 | 46,98 | 46,29 | 47,05 | 49K | 58 |
21/08/2023 | 2,88% | 1,33 | 47,50 | 46,17 | 46,17 | 47,50 | 323K | 250 |
18/08/2023 | -0,13% | -0,06 | 46,17 | 45,68 | 45,62 | 46,30 | 136K | 43 |
17/08/2023 | 0,37% | 0,17 | 46,23 | 46,96 | 46,10 | 47,04 | 119K | 38 |
16/08/2023 | -2,35% | -1,11 | 46,06 | 47,10 | 46,06 | 47,43 | 79K | 55 |
15/08/2023 | -1,17% | -0,56 | 47,17 | 47,63 | 47,13 | 48,13 | 260K | 337 |
14/08/2023 | 2,42% | 1,13 | 47,73 | 46,80 | 46,65 | 47,76 | 523K | 222 |
11/08/2023 | 1,08% | 0,50 | 46,60 | 45,97 | 45,95 | 46,60 | 163K | 17 |
10/08/2023 | 0,39% | 0,18 | 46,10 | 45,92 | 45,61 | 46,22 | 28K | 20 |
09/08/2023 | -2,24% | -1,05 | 45,92 | 46,68 | 45,68 | 46,81 | 187K | 43 |
08/08/2023 | -2,08% | -1,00 | 46,97 | 47,72 | 46,97 | 47,84 | 446K | 23 |
07/08/2023 | 1,16% | 0,55 | 47,97 | 47,42 | 47,42 | 48,30 | 83K | 32 |
04/08/2023 | -1,25% | -0,60 | 47,42 | 47,80 | 47,35 | 47,80 | 230K | 23 |
03/08/2023 | -0,52% | -0,25 | 48,02 | 48,08 | 47,72 | 48,47 | 450K | 26 |
02/08/2023 | -0,66% | -0,32 | 48,27 | 48,15 | 47,88 | 48,49 | 51K | 24 |
01/08/2023 | 0,50% | 0,24 | 48,59 | 48,35 | 47,99 | 48,94 | 372K | 1.366 |
31/07/2023 | -0,27% | -0,13 | 48,35 | 48,48 | 47,81 | 48,53 | 126K | 80 |
28/07/2023 | 0,06% | 0,03 | 48,48 | 47,34 | 47,34 | 48,75 | 73K | 29 |
27/07/2023 | 0,19% | 0,09 | 48,45 | 48,94 | 48,42 | 49,39 | 915K | 1.292 |
26/07/2023 | -1,12% | -0,55 | 48,36 | 48,60 | 48,01 | 48,86 | 128K | 111 |
25/07/2023 | 1,03% | 0,50 | 48,91 | 48,72 | 48,42 | 49,11 | 93K | 1.385 |
24/07/2023 | -1,24% | -0,61 | 48,41 | 48,54 | 48,15 | 48,69 | 547K | 31 |
21/07/2023 | -1,84% | -0,92 | 49,02 | 49,71 | 49,02 | 49,81 | 211K | 20 |
20/07/2023 | -1,91% | -0,97 | 49,94 | 50,29 | 49,62 | 50,65 | 219K | 40 |
19/07/2023 | 2,11% | 1,05 | 50,91 | 50,47 | 50,47 | 51,94 | 2M | 487 |
18/07/2023 | -2,18% | -1,11 | 49,86 | 49,70 | 49,48 | 50,08 | 420K | 51 |
17/07/2023 | 2,02% | 1,01 | 50,97 | 50,05 | 49,89 | 50,97 | 166K | 96 |
14/07/2023 | -0,40% | -0,20 | 49,96 | 50,15 | 49,72 | 50,54 | 157K | 55 |
13/07/2023 | 0,68% | 0,34 | 50,16 | 49,85 | 49,83 | 50,48 | 60K | 52 |
12/07/2023 | 2,26% | 1,10 | 49,82 | 48,72 | 48,70 | 49,93 | 450K | 67 |
11/07/2023 | 3,57% | 1,68 | 48,72 | 48,43 | 48,43 | 49,47 | 713K | 98 |
10/07/2023 | 1,55% | 0,72 | 47,04 | 46,32 | 46,19 | 47,21 | 162K | 86 |
07/07/2023 | -1,49% | -0,70 | 46,32 | 46,89 | 46,32 | 47,04 | 52K | 29 |
06/07/2023 | -0,30% | -0,14 | 47,02 | 47,05 | 46,32 | 47,12 | 111K | 23 |
05/07/2023 | 2,86% | 1,31 | 47,16 | 46,00 | 46,00 | 47,25 | 916K | 103 |
04/07/2023 | 0,77% | 0,35 | 45,85 | 45,50 | 45,50 | 46,44 | 83K | 47 |
03/07/2023 | -0,98% | -0,45 | 45,50 | 46,29 | 45,50 | 46,30 | 140K | 451 |
30/06/2023 | -0,91% | -0,42 | 45,95 | 46,37 | 45,93 | 46,93 | 1M | 442 |
29/06/2023 | -0,79% | -0,37 | 46,37 | 46,74 | 46,37 | 46,92 | 55K | 15 |
28/06/2023 | 2,46% | 1,12 | 46,74 | 46,00 | 45,95 | 46,74 | 361K | 124 |
27/06/2023 | 1,38% | 0,62 | 45,62 | 45,00 | 45,00 | 45,81 | 54K | 38 |
26/06/2023 | -1,51% | -0,69 | 45,00 | 45,15 | 45,00 | 45,80 | 120K | 359 |
23/06/2023 | -1,08% | -0,50 | 45,69 | 45,50 | 45,09 | 45,73 | 193K | 87 |
22/06/2023 | 1,47% | 0,67 | 46,19 | 45,49 | 45,30 | 46,41 | 20K | 22 |
21/06/2023 | -3,54% | -1,67 | 45,52 | 48,14 | 45,24 | 48,14 | 524K | 134 |
20/06/2023 | 3,42% | 1,56 | 47,19 | 45,63 | 45,38 | 47,19 | 329K | 52 |
19/06/2023 | -1,62% | -0,75 | 45,63 | 46,38 | 45,46 | 46,38 | 94K | 22 |
16/06/2023 | 0,00% | 0,00 | 46,38 | 46,79 | 46,13 | 47,08 | 403K | 206 |
15/06/2023 | 1,62% | 0,74 | 46,38 | 45,50 | 45,50 | 46,59 | 182K | 196 |
14/06/2023 | -2,40% | -1,12 | 45,64 | 46,24 | 45,24 | 46,50 | 121K | 62 |
13/06/2023 | -1,14% | -0,54 | 46,76 | 47,62 | 46,00 | 47,62 | 302K | 114 |
12/06/2023 | -0,76% | -0,36 | 47,30 | 47,69 | 47,06 | 48,84 | 103K | 39 |
09/06/2023 | 3,50% | 1,61 | 47,66 | 46,98 | 46,94 | 48,66 | 409K | 38 |
07/06/2023 | -2,79% | -1,32 | 46,05 | 47,60 | 45,87 | 48,16 | 489K | 72 |
06/06/2023 | 0,51% | 0,24 | 47,37 | 47,02 | 46,95 | 47,64 | 224K | 39 |
05/06/2023 | -1,79% | -0,86 | 47,13 | 47,01 | 46,37 | 47,45 | 2M | 75 |
02/06/2023 | -0,64% | -0,31 | 47,99 | 48,33 | 47,47 | 48,55 | 2M | 1.231 |
01/06/2023 | -5,66% | -2,90 | 48,30 | 48,00 | 47,67 | 49,18 | 2M | 626 |
31/05/2023 | 2,48% | 1,24 | 51,20 | 50,40 | 50,33 | 51,20 | 961K | 377 |
30/05/2023 | 1,98% | 0,97 | 49,96 | 50,25 | 49,81 | 51,00 | 1M | 165 |
29/05/2023 | 0,68% | 0,33 | 48,99 | 48,66 | 48,40 | 49,35 | 49K | 26 |
26/05/2023 | 1,16% | 0,56 | 48,66 | 48,50 | 48,50 | 49,30 | 1M | 77 |
25/05/2023 | - | - | 48,10 | 48,01 | 47,34 | 48,47 | 2M | 150 |
Date,Open,High,Low,Close,Volume
05-Dec-23,56.23,56.65,55.75,56.23,132754
04-Dec-23,57.78,57.78,56.16,56.23,268008
01-Dec-23,56.56,58.22,55.72,57.78,952614
30-Nov-23,56.24,56.48,54.70,56.00,1644039
29-Nov-23,50.50,51.45,50.50,51.40,6771566
28-Nov-23,49.85,50.00,49.45,49.87,90356
27-Nov-23,49.70,50.43,49.70,50.00,14056014
24-Nov-23,49.39,50.10,49.39,49.66,128387
23-Nov-23,49.80,49.81,48.75,48.76,7339
22-Nov-23,49.97,50.18,49.80,50.15,127622
21-Nov-23,49.88,50.22,49.77,49.97,171887
20-Nov-23,49.90,49.90,48.81,49.70,1304246
17-Nov-23,49.51,49.51,49.17,49.17,67146
16-Nov-23,48.72,49.01,48.30,48.82,13025
14-Nov-23,47.89,48.78,47.89,48.73,108200
13-Nov-23,47.98,48.18,47.61,47.78,1126117
10-Nov-23,46.90,47.87,46.73,47.71,810182
09-Nov-23,47.39,47.62,46.90,46.90,25614
08-Nov-23,47.16,47.32,46.55,47.10,76837
07-Nov-23,45.91,47.20,45.89,46.76,496840
06-Nov-23,46.35,46.37,45.57,46.00,75828
03-Nov-23,46.06,46.66,46.06,46.35,35742
01-Nov-23,46.05,46.65,45.76,45.92,375609
31-Oct-23,46.10,46.22,45.82,46.10,8831
30-Oct-23,45.15,45.83,44.77,45.59,135416
27-Oct-23,45.99,45.99,43.98,44.80,71105
26-Oct-23,44.81,45.08,44.06,45.08,139855
25-Oct-23,45.65,45.65,44.45,44.81,198406
24-Oct-23,46.32,46.42,45.81,46.39,1611627
23-Oct-23,45.70,46.32,45.35,46.32,108492
20-Oct-23,47.91,47.91,46.33,46.50,470545
19-Oct-23,47.45,48.09,47.42,47.91,481414
18-Oct-23,47.82,47.82,46.95,46.95,43389
17-Oct-23,47.37,48.26,47.36,47.95,1019013
16-Oct-23,46.51,48.05,46.51,47.80,66320
13-Oct-23,48.54,48.54,47.15,47.31,43744
11-Oct-23,47.73,47.99,47.21,47.58,48944
10-Oct-23,48.06,48.28,47.65,47.65,105579
09-Oct-23,48.26,48.78,48.15,48.15,274975
06-Oct-23,47.38,48.89,46.96,48.75,287785
05-Oct-23,47.49,47.49,46.86,47.38,1791898
04-Oct-23,46.51,47.26,46.51,47.26,97098
03-Oct-23,46.56,46.97,46.23,46.50,61072
02-Oct-23,46.45,47.42,46.01,47.42,187948
29-Sep-23,46.46,47.14,46.32,46.45,4013
28-Sep-23,46.15,46.99,45.99,46.55,304424
27-Sep-23,46.35,46.63,46.24,46.30,864863
26-Sep-23,46.50,46.50,45.65,45.70,4114710
25-Sep-23,46.59,46.59,46.00,46.47,34479
22-Sep-23,46.73,46.81,46.15,46.59,73963
21-Sep-23,47.30,47.30,46.67,46.73,297660
20-Sep-23,47.71,47.71,47.29,47.30,65596
19-Sep-23,47.18,47.62,47.04,47.62,15671
18-Sep-23,47.46,47.78,47.19,47.33,74694
15-Sep-23,48.22,48.33,47.24,47.46,1161460
14-Sep-23,48.88,48.88,48.50,48.65,394333
13-Sep-23,49.78,49.78,48.84,48.88,237322
12-Sep-23,50.54,50.60,49.80,49.86,808751
11-Sep-23,50.74,50.82,50.12,50.54,303606
08-Sep-23,50.17,50.95,50.17,50.74,177501
06-Sep-23,49.35,50.20,49.35,50.17,889889
05-Sep-23,49.59,49.77,49.31,49.70,1676946
04-Sep-23,50.00,50.00,48.98,49.15,10365
01-Sep-23,50.66,50.66,49.40,49.40,1726170
31-Aug-23,51.00,51.19,49.70,50.66,1075993
30-Aug-23,46.15,47.60,46.15,47.60,157861
29-Aug-23,46.99,47.01,46.22,47.01,4790058
28-Aug-23,46.79,47.42,46.77,46.92,364415
25-Aug-23,46.24,46.65,46.09,46.65,395319
24-Aug-23,47.00,47.00,45.63,45.73,584897
23-Aug-23,46.65,46.78,46.16,46.16,6982823
22-Aug-23,46.98,47.05,46.29,46.43,48629
21-Aug-23,46.17,47.50,46.17,47.50,322859
18-Aug-23,45.68,46.30,45.62,46.17,136294
17-Aug-23,46.96,47.04,46.10,46.23,118633
16-Aug-23,47.10,47.43,46.06,46.06,79376
15-Aug-23,47.63,48.13,47.13,47.17,259705
14-Aug-23,46.80,47.76,46.65,47.73,522943
11-Aug-23,45.97,46.60,45.95,46.60,162821
10-Aug-23,45.92,46.22,45.61,46.10,28291
09-Aug-23,46.68,46.81,45.68,45.92,187411
08-Aug-23,47.72,47.84,46.97,46.97,445724
07-Aug-23,47.42,48.30,47.42,47.97,82955
04-Aug-23,47.80,47.80,47.35,47.42,229869
03-Aug-23,48.08,48.47,47.72,48.02,449606
02-Aug-23,48.15,48.49,47.88,48.27,50748
01-Aug-23,48.35,48.94,47.99,48.59,371993
31-Jul-23,48.48,48.53,47.81,48.35,126208
28-Jul-23,47.34,48.75,47.34,48.48,72839
27-Jul-23,48.94,49.39,48.42,48.45,915020
26-Jul-23,48.60,48.86,48.01,48.36,128169
25-Jul-23,48.72,49.11,48.42,48.91,93481
24-Jul-23,48.54,48.69,48.15,48.41,546781
21-Jul-23,49.71,49.81,49.02,49.02,210660
20-Jul-23,50.29,50.65,49.62,49.94,218738
19-Jul-23,50.47,51.94,50.47,50.91,2033726
18-Jul-23,49.70,50.08,49.48,49.86,420081
17-Jul-23,50.05,50.97,49.89,50.97,166439
14-Jul-23,50.15,50.54,49.72,49.96,156642
13-Jul-23,49.85,50.48,49.83,50.16,60113
12-Jul-23,48.72,49.93,48.70,49.82,450326
11-Jul-23,48.43,49.47,48.43,48.72,712650
10-Jul-23,46.32,47.21,46.19,47.04,162224
07-Jul-23,46.89,47.04,46.32,46.32,52376
06-Jul-23,47.05,47.12,46.32,47.02,111327
05-Jul-23,46.00,47.25,46.00,47.16,916423
04-Jul-23,45.50,46.44,45.50,45.85,82940
03-Jul-23,46.29,46.30,45.50,45.50,140066
30-Jun-23,46.37,46.93,45.93,45.95,1385048
29-Jun-23,46.74,46.92,46.37,46.37,54940
28-Jun-23,46.00,46.74,45.95,46.74,361384
27-Jun-23,45.00,45.81,45.00,45.62,53987
26-Jun-23,45.15,45.80,45.00,45.00,120016
23-Jun-23,45.50,45.73,45.09,45.69,193341
22-Jun-23,45.49,46.41,45.30,46.19,19793
21-Jun-23,48.14,48.14,45.24,45.52,524122
20-Jun-23,45.63,47.19,45.38,47.19,328517
19-Jun-23,46.38,46.38,45.46,45.63,94412
16-Jun-23,46.79,47.08,46.13,46.38,403321
15-Jun-23,45.50,46.59,45.50,46.38,182020
14-Jun-23,46.24,46.50,45.24,45.64,120547
13-Jun-23,47.62,47.62,46.00,46.76,301508
12-Jun-23,47.69,48.84,47.06,47.30,102652
09-Jun-23,46.98,48.66,46.94,47.66,409047
07-Jun-23,47.60,48.16,45.87,46.05,489202
06-Jun-23,47.02,47.64,46.95,47.37,223747
05-Jun-23,47.01,47.45,46.37,47.13,2388959
02-Jun-23,48.33,48.55,47.47,47.99,2111951
01-Jun-23,48.00,49.18,47.67,48.30,1858772
31-May-23,50.40,51.20,50.33,51.20,961197
30-May-23,50.25,51.00,49.81,49.96,1112419
29-May-23,48.66,49.35,48.40,48.99,49178
26-May-23,48.50,49.30,48.50,48.66,1051235
25-May-23,48.01,48.47,47.34,48.10,1961088
*exoneração de responsabilidade e termos de uso