Cotação atual, histórico e gráfico do papel: TMOS34
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 |
01/12/2023 | -0,59% | -0,30 | 50,40 | 50,40 | 50,34 | 50,70 | 58K | 9 |
30/11/2023 | 0,92% | 0,46 | 50,70 | 50,76 | 50,54 | 50,76 | 2K | 6 |
29/11/2023 | 1,49% | 0,74 | 50,24 | 50,05 | 49,89 | 50,40 | 194K | 17 |
28/11/2023 | -0,96% | -0,48 | 49,50 | 50,74 | 48,95 | 50,74 | 100K | 31 |
27/11/2023 | 0,48% | 0,24 | 49,98 | 50,10 | 49,90 | 50,10 | 499K | 8 |
24/11/2023 | -0,40% | -0,20 | 49,74 | 49,65 | 49,65 | 49,74 | 1K | 3 |
22/11/2023 | 1,01% | 0,50 | 49,94 | 50,05 | 49,94 | 50,05 | 199 | 3 |
21/11/2023 | 4,08% | 1,94 | 49,44 | 48,22 | 48,22 | 49,95 | 522K | 121 |
20/11/2023 | -0,48% | -0,23 | 47,50 | 47,35 | 47,25 | 47,70 | 56K | 989 |
17/11/2023 | -0,15% | -0,07 | 47,73 | 47,70 | 47,34 | 47,73 | 192K | 12 |
16/11/2023 | 2,60% | 1,21 | 47,80 | 48,68 | 47,52 | 48,68 | 280K | 5 |
|
14/11/2023 | 2,96% | 1,34 | 46,59 | 46,69 | 46,51 | 46,69 | 316K | 4 |
13/11/2023 | -1,09% | -0,50 | 45,25 | 45,55 | 45,19 | 45,61 | 833K | 11 |
09/11/2023 | -1,80% | -0,84 | 45,75 | 46,10 | 45,69 | 46,10 | 225K | 5 |
08/11/2023 | 0,26% | 0,12 | 46,59 | 47,10 | 46,46 | 47,10 | 81K | 9 |
07/11/2023 | -0,04% | -0,02 | 46,47 | 46,50 | 46,34 | 46,90 | 228K | 10 |
06/11/2023 | -0,17% | -0,08 | 46,49 | 46,77 | 46,28 | 46,77 | 22K | 7 |
03/11/2023 | 1,90% | 0,87 | 46,57 | 45,70 | 45,70 | 46,69 | 123K | 11 |
01/11/2023 | -2,06% | -0,96 | 45,70 | 46,66 | 45,45 | 46,66 | 235K | 11 |
31/10/2023 | 2,68% | 1,22 | 46,66 | 46,54 | 46,54 | 46,80 | 227K | 5 |
30/10/2023 | 1,14% | 0,51 | 45,44 | 44,78 | 43,97 | 45,59 | 984K | 14 |
27/10/2023 | -2,66% | -1,23 | 44,93 | 45,24 | 44,35 | 45,24 | 29K | 8 |
26/10/2023 | 1,81% | 0,82 | 46,16 | 45,50 | 45,50 | 46,16 | 428K | 4 |
25/10/2023 | -4,59% | -2,18 | 45,34 | 46,08 | 44,05 | 46,31 | 626K | 48 |
24/10/2023 | -2,42% | -1,18 | 47,52 | 48,33 | 47,16 | 48,33 | 344K | 10 |
23/10/2023 | 0,00% | 0,00 | 48,70 | 48,63 | 48,63 | 48,81 | 134K | 6 |
20/10/2023 | -1,38% | -0,68 | 48,70 | 48,92 | 48,70 | 48,92 | 70K | 8 |
19/10/2023 | 0,12% | 0,06 | 49,38 | 48,33 | 48,33 | 50,05 | 131K | 5 |
18/10/2023 | -3,28% | -1,67 | 49,32 | 50,20 | 49,32 | 50,20 | 302K | 6 |
17/10/2023 | -0,31% | -0,16 | 50,99 | 52,18 | 50,70 | 52,18 | 921K | 167 |
16/10/2023 | 0,24% | 0,12 | 51,15 | 51,03 | 50,79 | 51,82 | 166K | 6 |
13/10/2023 | -1,39% | -0,72 | 51,03 | 51,75 | 50,57 | 51,75 | 363K | 12 |
11/10/2023 | -1,15% | -0,60 | 51,75 | 51,85 | 51,70 | 52,14 | 198K | 638 |
10/10/2023 | -1,75% | -0,93 | 52,35 | 52,45 | 52,35 | 52,71 | 873K | 5 |
09/10/2023 | -1,61% | -0,87 | 53,28 | 53,70 | 53,14 | 53,70 | 233K | 9 |
06/10/2023 | 0,97% | 0,52 | 54,15 | 54,50 | 53,84 | 54,50 | 39K | 4 |
05/10/2023 | -0,20% | -0,11 | 53,63 | 53,63 | 53,36 | 53,67 | 1M | 7 |
04/10/2023 | 0,35% | 0,19 | 53,74 | 53,85 | 53,44 | 54,00 | 49K | 10 |
03/10/2023 | 2,86% | 1,49 | 53,55 | 53,41 | 53,21 | 53,75 | 366K | 13 |
02/10/2023 | -1,40% | -0,74 | 52,06 | 52,90 | 52,00 | 53,16 | 207K | 7 |
28/09/2023 | 1,21% | 0,63 | 52,80 | 53,00 | 52,70 | 53,12 | 5M | 11 |
27/09/2023 | 0,23% | 0,12 | 52,17 | 52,65 | 52,17 | 52,65 | 1M | 29 |
26/09/2023 | -0,29% | -0,15 | 52,05 | 52,05 | 52,05 | 52,05 | 53K | 1 |
25/09/2023 | 0,75% | 0,39 | 52,20 | 51,95 | 51,86 | 52,20 | 50K | 6 |
22/09/2023 | 0,72% | 0,37 | 51,81 | 51,30 | 51,30 | 51,83 | 173K | 6 |
21/09/2023 | 0,29% | 0,15 | 51,44 | 51,31 | 51,31 | 51,50 | 107K | 7 |
20/09/2023 | -0,50% | -0,26 | 51,29 | 51,35 | 51,20 | 51,50 | 100K | 181 |
19/09/2023 | 0,45% | 0,23 | 51,55 | 51,32 | 51,16 | 51,55 | 387K | 11 |
18/09/2023 | -1,23% | -0,64 | 51,32 | 51,32 | 51,32 | 51,32 | 513 | 1 |
15/09/2023 | -0,86% | -0,45 | 51,96 | 52,23 | 51,81 | 53,00 | 135K | 10 |
13/09/2023 | -0,47% | -0,25 | 52,41 | 51,52 | 51,39 | 52,41 | 1K | 4 |
12/09/2023 | -0,42% | -0,22 | 52,66 | 53,42 | 52,60 | 53,42 | 376K | 8 |
11/09/2023 | -1,55% | -0,83 | 52,88 | 53,00 | 52,88 | 53,04 | 126K | 6 |
08/09/2023 | -3,75% | -2,09 | 53,71 | 53,80 | 53,23 | 53,94 | 937K | 458 |
06/09/2023 | -1,31% | -0,74 | 55,80 | 56,00 | 55,48 | 56,01 | 408K | 784 |
05/09/2023 | 0,05% | 0,03 | 56,54 | 57,30 | 56,30 | 57,30 | 629K | 19 |
04/09/2023 | -0,51% | -0,29 | 56,51 | 56,51 | 56,51 | 56,51 | 169 | 1 |
01/09/2023 | -1,20% | -0,69 | 56,80 | 57,49 | 56,80 | 57,59 | 531K | 25 |
31/08/2023 | 1,38% | 0,78 | 57,49 | 57,61 | 57,49 | 57,61 | 172 | 2 |
30/08/2023 | 1,12% | 0,63 | 56,71 | 56,32 | 56,32 | 56,77 | 11K | 4 |
29/08/2023 | 2,17% | 1,19 | 56,08 | 56,04 | 56,04 | 56,38 | 167K | 6 |
25/08/2023 | 0,20% | 0,11 | 54,89 | 54,89 | 54,89 | 54,89 | 164 | 1 |
24/08/2023 | -0,51% | -0,28 | 54,78 | 55,54 | 54,78 | 55,65 | 722K | 676 |
23/08/2023 | 1,03% | 0,56 | 55,06 | 56,10 | 55,01 | 56,10 | 4M | 30 |
22/08/2023 | -1,41% | -0,78 | 54,50 | 54,50 | 54,13 | 54,51 | 868K | 7 |
21/08/2023 | 0,91% | 0,50 | 55,28 | 55,41 | 55,08 | 55,45 | 102K | 202 |
18/08/2023 | -1,51% | -0,84 | 54,78 | 55,12 | 54,72 | 55,18 | 125K | 26 |
17/08/2023 | 1,00% | 0,55 | 55,62 | 55,07 | 55,07 | 55,65 | 241K | 11 |
16/08/2023 | -0,60% | -0,33 | 55,07 | 54,63 | 54,63 | 55,07 | 224K | 4 |
15/08/2023 | -0,54% | -0,30 | 55,40 | 55,40 | 55,40 | 55,40 | 2K | 2 |
14/08/2023 | 0,05% | 0,03 | 55,70 | 55,69 | 55,69 | 55,94 | 114K | 8 |
11/08/2023 | 0,14% | 0,08 | 55,67 | 55,38 | 55,38 | 55,67 | 62K | 2 |
10/08/2023 | -1,12% | -0,63 | 55,59 | 55,74 | 55,32 | 55,74 | 35K | 4 |
09/08/2023 | -0,53% | -0,30 | 56,22 | 56,34 | 56,22 | 56,42 | 30K | 4 |
08/08/2023 | 0,57% | 0,32 | 56,52 | 56,71 | 56,52 | 57,41 | 4M | 30 |
07/08/2023 | 1,17% | 0,65 | 56,20 | 56,66 | 56,20 | 56,66 | 187K | 3 |
04/08/2023 | -0,48% | -0,27 | 55,55 | 55,65 | 55,38 | 56,12 | 797K | 694 |
03/08/2023 | 0,79% | 0,44 | 55,82 | 55,38 | 55,38 | 55,82 | 214K | 6 |
02/08/2023 | 8,99% | 4,57 | 55,38 | 53,94 | 53,94 | 55,38 | 328K | 13 |
01/08/2023 | -5,79% | -3,12 | 50,81 | 53,93 | 50,81 | 54,56 | 55K | 659 |
31/07/2023 | -2,51% | -1,39 | 53,93 | 54,08 | 53,93 | 54,08 | 382K | 4 |
28/07/2023 | -0,31% | -0,17 | 55,32 | 55,27 | 55,27 | 55,45 | 7K | 3 |
27/07/2023 | -0,82% | -0,46 | 55,49 | 56,75 | 55,27 | 56,75 | 738K | 989 |
26/07/2023 | -0,99% | -0,56 | 55,95 | 55,91 | 55,41 | 56,23 | 352K | 12 |
25/07/2023 | 0,71% | 0,40 | 56,51 | 54,52 | 54,52 | 57,34 | 196K | 1.465 |
24/07/2023 | 0,05% | 0,03 | 56,11 | 57,59 | 55,96 | 57,59 | 327K | 6 |
21/07/2023 | 4,10% | 2,21 | 56,08 | 53,40 | 53,40 | 56,08 | 2M | 27 |
20/07/2023 | 0,58% | 0,31 | 53,87 | 52,45 | 52,45 | 53,98 | 112K | 17 |
19/07/2023 | 2,12% | 1,11 | 53,56 | 52,42 | 51,81 | 53,85 | 3M | 1.908 |
18/07/2023 | -0,57% | -0,30 | 52,45 | 52,38 | 52,17 | 52,58 | 1M | 16 |
17/07/2023 | -0,15% | -0,08 | 52,75 | 52,76 | 52,42 | 52,76 | 160K | 4 |
14/07/2023 | 0,48% | 0,25 | 52,83 | 53,04 | 52,83 | 53,06 | 2M | 3 |
13/07/2023 | -0,40% | -0,21 | 52,58 | 53,50 | 52,44 | 53,50 | 139K | 7 |
12/07/2023 | 0,53% | 0,28 | 52,79 | 52,72 | 52,72 | 53,00 | 362K | 24 |
11/07/2023 | 0,02% | 0,01 | 52,51 | 53,16 | 52,42 | 53,16 | 1K | 14 |
10/07/2023 | 0,54% | 0,28 | 52,50 | 52,30 | 52,30 | 52,67 | 107K | 12 |
07/07/2023 | -1,47% | -0,78 | 52,22 | 52,34 | 52,15 | 52,34 | 28K | 3 |
06/07/2023 | 0,95% | 0,50 | 53,00 | 52,40 | 52,01 | 53,14 | 13K | 10 |
05/07/2023 | -0,57% | -0,30 | 52,50 | 52,55 | 52,39 | 52,71 | 71K | 18 |
04/07/2023 | -6,93% | -3,93 | 52,80 | 52,17 | 52,17 | 52,92 | 36K | 14 |
03/07/2023 | 8,91% | 4,64 | 56,73 | 52,09 | 51,49 | 56,73 | 197K | 16 |
30/06/2023 | 0,23% | 0,12 | 52,09 | 52,80 | 52,05 | 52,80 | 78K | 8 |
29/06/2023 | 0,99% | 0,51 | 51,97 | 51,70 | 51,70 | 52,08 | 183K | 7 |
28/06/2023 | 1,44% | 0,73 | 51,46 | 51,50 | 51,20 | 51,50 | 414K | 6 |
27/06/2023 | -2,10% | -1,09 | 50,73 | 52,50 | 50,10 | 52,50 | 6M | 19 |
26/06/2023 | -1,14% | -0,60 | 51,82 | 52,05 | 51,20 | 52,26 | 99K | 319 |
23/06/2023 | -0,21% | -0,11 | 52,42 | 52,05 | 52,05 | 52,63 | 1M | 15 |
22/06/2023 | 0,36% | 0,19 | 52,53 | 52,90 | 52,02 | 52,90 | 421K | 12 |
21/06/2023 | -0,48% | -0,25 | 52,34 | 52,34 | 52,34 | 52,34 | 157 | 1 |
20/06/2023 | -0,90% | -0,48 | 52,59 | 52,07 | 51,62 | 52,72 | 131K | 8 |
19/06/2023 | -1,41% | -0,76 | 53,07 | 53,18 | 53,07 | 53,18 | 93K | 2 |
16/06/2023 | 1,05% | 0,56 | 53,83 | 54,26 | 53,77 | 54,26 | 309K | 6 |
15/06/2023 | 1,47% | 0,77 | 53,27 | 53,14 | 52,84 | 53,36 | 797 | 5 |
14/06/2023 | -1,41% | -0,75 | 52,50 | 52,75 | 52,50 | 52,75 | 1M | 6 |
13/06/2023 | 0,11% | 0,06 | 53,25 | 52,80 | 52,80 | 53,41 | 638 | 5 |
12/06/2023 | 1,31% | 0,69 | 53,19 | 53,05 | 52,84 | 53,19 | 114K | 6 |
09/06/2023 | -2,07% | -1,11 | 52,50 | 52,89 | 52,41 | 53,09 | 2M | 1.176 |
07/06/2023 | 1,75% | 0,92 | 53,61 | 53,18 | 53,18 | 53,61 | 290K | 5 |
06/06/2023 | -0,53% | -0,28 | 52,69 | 53,00 | 52,57 | 53,05 | 10M | 37 |
05/06/2023 | -1,47% | -0,79 | 52,97 | 53,67 | 52,79 | 53,67 | 254K | 24 |
02/06/2023 | 0,52% | 0,28 | 53,76 | 54,11 | 53,62 | 54,11 | 574K | 10 |
01/06/2023 | -0,96% | -0,52 | 53,48 | 54,28 | 53,48 | 54,54 | 354K | 19 |
31/05/2023 | -9,98% | -5,99 | 54,00 | 53,76 | 53,76 | 54,16 | 152K | 10 |
30/05/2023 | 10,24% | 5,57 | 59,99 | 54,42 | 54,02 | 59,99 | 302K | 17 |
29/05/2023 | 0,42% | 0,23 | 54,42 | 56,00 | 54,42 | 56,00 | 222 | 2 |
26/05/2023 | -0,73% | -0,40 | 54,19 | 55,00 | 54,19 | 55,40 | 201K | 31 |
25/05/2023 | 2,94% | 1,56 | 54,59 | 53,67 | 53,67 | 54,59 | 575K | 244 |
24/05/2023 | -2,45% | -1,33 | 53,03 | 53,70 | 51,68 | 53,70 | 210K | 19 |
23/05/2023 | -1,22% | -0,67 | 54,36 | 54,30 | 53,75 | 54,55 | 755K | 17 |
22/05/2023 | 0,09% | 0,05 | 55,03 | 55,08 | 54,82 | 55,09 | 562K | 14 |
19/05/2023 | 1,59% | 0,86 | 54,98 | 54,88 | 54,88 | 55,02 | 2M | 20 |
18/05/2023 | 1,01% | 0,54 | 54,12 | 54,00 | 54,00 | 54,12 | 108 | 2 |
17/05/2023 | 0,26% | 0,14 | 53,58 | 53,12 | 53,12 | 53,58 | 152K | 3 |
16/05/2023 | - | - | 53,44 | 53,44 | 53,44 | 53,44 | 106 | 1 |
Date,Open,High,Low,Close,Volume
01-Dec-23,50.40,50.70,50.34,50.40,57943
30-Nov-23,50.76,50.76,50.54,50.70,2127
29-Nov-23,50.05,50.40,49.89,50.24,193827
28-Nov-23,50.74,50.74,48.95,49.50,99897
27-Nov-23,50.10,50.10,49.90,49.98,498882
24-Nov-23,49.65,49.74,49.65,49.74,1491
22-Nov-23,50.05,50.05,49.94,49.94,199
21-Nov-23,48.22,49.95,48.22,49.44,521597
20-Nov-23,47.35,47.70,47.25,47.50,55551
17-Nov-23,47.70,47.73,47.34,47.73,192492
16-Nov-23,48.68,48.68,47.52,47.80,279862
14-Nov-23,46.69,46.69,46.51,46.59,315571
13-Nov-23,45.55,45.61,45.19,45.25,833295
09-Nov-23,46.10,46.10,45.69,45.75,225495
08-Nov-23,47.10,47.10,46.46,46.59,81446
07-Nov-23,46.50,46.90,46.34,46.47,228197
06-Nov-23,46.77,46.77,46.28,46.49,22263
03-Nov-23,45.70,46.69,45.70,46.57,123274
01-Nov-23,46.66,46.66,45.45,45.70,235141
31-Oct-23,46.54,46.80,46.54,46.66,227058
30-Oct-23,44.78,45.59,43.97,45.44,983835
27-Oct-23,45.24,45.24,44.35,44.93,28661
26-Oct-23,45.50,46.16,45.50,46.16,427923
25-Oct-23,46.08,46.31,44.05,45.34,625627
24-Oct-23,48.33,48.33,47.16,47.52,343562
23-Oct-23,48.63,48.81,48.63,48.70,133995
20-Oct-23,48.92,48.92,48.70,48.70,69559
19-Oct-23,48.33,50.05,48.33,49.38,131249
18-Oct-23,50.20,50.20,49.32,49.32,301665
17-Oct-23,52.18,52.18,50.70,50.99,920673
16-Oct-23,51.03,51.82,50.79,51.15,166135
13-Oct-23,51.75,51.75,50.57,51.03,363448
11-Oct-23,51.85,52.14,51.70,51.75,197815
10-Oct-23,52.45,52.71,52.35,52.35,872531
09-Oct-23,53.70,53.70,53.14,53.28,232954
06-Oct-23,54.50,54.50,53.84,54.15,38509
05-Oct-23,53.63,53.67,53.36,53.63,1262124
04-Oct-23,53.85,54.00,53.44,53.74,48843
03-Oct-23,53.41,53.75,53.21,53.55,366220
02-Oct-23,52.90,53.16,52.00,52.06,207177
28-Sep-23,53.00,53.12,52.70,52.80,4831430
27-Sep-23,52.65,52.65,52.17,52.17,1366857
26-Sep-23,52.05,52.05,52.05,52.05,52570
25-Sep-23,51.95,52.20,51.86,52.20,49582
22-Sep-23,51.30,51.83,51.30,51.81,173407
21-Sep-23,51.31,51.50,51.31,51.44,107378
20-Sep-23,51.35,51.50,51.20,51.29,100003
19-Sep-23,51.32,51.55,51.16,51.55,387382
18-Sep-23,51.32,51.32,51.32,51.32,513
15-Sep-23,52.23,53.00,51.81,51.96,134641
13-Sep-23,51.52,52.41,51.39,52.41,1442
12-Sep-23,53.42,53.42,52.60,52.66,375777
11-Sep-23,53.00,53.04,52.88,52.88,125963
08-Sep-23,53.80,53.94,53.23,53.71,937335
06-Sep-23,56.00,56.01,55.48,55.80,407871
05-Sep-23,57.30,57.30,56.30,56.54,629468
04-Sep-23,56.51,56.51,56.51,56.51,169
01-Sep-23,57.49,57.59,56.80,56.80,531109
31-Aug-23,57.61,57.61,57.49,57.49,172
30-Aug-23,56.32,56.77,56.32,56.71,10771
29-Aug-23,56.04,56.38,56.04,56.08,167180
25-Aug-23,54.89,54.89,54.89,54.89,164
24-Aug-23,55.54,55.65,54.78,54.78,721825
23-Aug-23,56.10,56.10,55.01,55.06,4159535
22-Aug-23,54.50,54.51,54.13,54.50,868235
21-Aug-23,55.41,55.45,55.08,55.28,102194
18-Aug-23,55.12,55.18,54.72,54.78,124749
17-Aug-23,55.07,55.65,55.07,55.62,240698
16-Aug-23,54.63,55.07,54.63,55.07,223832
15-Aug-23,55.40,55.40,55.40,55.40,2271
14-Aug-23,55.69,55.94,55.69,55.70,114275
11-Aug-23,55.38,55.67,55.38,55.67,61849
10-Aug-23,55.74,55.74,55.32,55.59,34796
09-Aug-23,56.34,56.42,56.22,56.22,29561
08-Aug-23,56.71,57.41,56.52,56.52,4016648
07-Aug-23,56.66,56.66,56.20,56.20,186790
04-Aug-23,55.65,56.12,55.38,55.55,796559
03-Aug-23,55.38,55.82,55.38,55.82,214383
02-Aug-23,53.94,55.38,53.94,55.38,328457
01-Aug-23,53.93,54.56,50.81,50.81,54765
31-Jul-23,54.08,54.08,53.93,53.93,381587
28-Jul-23,55.27,55.45,55.27,55.32,6800
27-Jul-23,56.75,56.75,55.27,55.49,738041
26-Jul-23,55.91,56.23,55.41,55.95,351937
25-Jul-23,54.52,57.34,54.52,56.51,196314
24-Jul-23,57.59,57.59,55.96,56.11,326648
21-Jul-23,53.40,56.08,53.40,56.08,2477345
20-Jul-23,52.45,53.98,52.45,53.87,112020
19-Jul-23,52.42,53.85,51.81,53.56,3002290
18-Jul-23,52.38,52.58,52.17,52.45,1079181
17-Jul-23,52.76,52.76,52.42,52.75,160253
14-Jul-23,53.04,53.06,52.83,52.83,1617810
13-Jul-23,53.50,53.50,52.44,52.58,138984
12-Jul-23,52.72,53.00,52.72,52.79,361536
11-Jul-23,53.16,53.16,52.42,52.51,1475
10-Jul-23,52.30,52.67,52.30,52.50,106940
07-Jul-23,52.34,52.34,52.15,52.22,28265
06-Jul-23,52.40,53.14,52.01,53.00,12836
05-Jul-23,52.55,52.71,52.39,52.50,70814
04-Jul-23,52.17,52.92,52.17,52.80,35945
03-Jul-23,52.09,56.73,51.49,56.73,197338
30-Jun-23,52.80,52.80,52.05,52.09,78127
29-Jun-23,51.70,52.08,51.70,51.97,183354
28-Jun-23,51.50,51.50,51.20,51.46,413814
27-Jun-23,52.50,52.50,50.10,50.73,5615800
26-Jun-23,52.05,52.26,51.20,51.82,99035
23-Jun-23,52.05,52.63,52.05,52.42,1256255
22-Jun-23,52.90,52.90,52.02,52.53,420832
21-Jun-23,52.34,52.34,52.34,52.34,157
20-Jun-23,52.07,52.72,51.62,52.59,131411
19-Jun-23,53.18,53.18,53.07,53.07,92925
16-Jun-23,54.26,54.26,53.77,53.83,309454
15-Jun-23,53.14,53.36,52.84,53.27,797
14-Jun-23,52.75,52.75,52.50,52.50,1346267
13-Jun-23,52.80,53.41,52.80,53.25,638
12-Jun-23,53.05,53.19,52.84,53.19,113769
09-Jun-23,52.89,53.09,52.41,52.50,1699383
07-Jun-23,53.18,53.61,53.18,53.61,290395
06-Jun-23,53.00,53.05,52.57,52.69,9707304
05-Jun-23,53.67,53.67,52.79,52.97,253724
02-Jun-23,54.11,54.11,53.62,53.76,574442
01-Jun-23,54.28,54.54,53.48,53.48,354309
31-May-23,53.76,54.16,53.76,54.00,152150
30-May-23,54.42,59.99,54.02,59.99,302005
29-May-23,56.00,56.00,54.42,54.42,222
26-May-23,55.00,55.40,54.19,54.19,201048
25-May-23,53.67,54.59,53.67,54.59,575073
24-May-23,53.70,53.70,51.68,53.03,210126
23-May-23,54.30,54.55,53.75,54.36,754669
22-May-23,55.08,55.09,54.82,55.03,561735
19-May-23,54.88,55.02,54.88,54.98,2465273
18-May-23,54.00,54.12,54.00,54.12,108
17-May-23,53.12,53.58,53.12,53.58,151599
16-May-23,53.44,53.44,53.44,53.44,106
*exoneração de responsabilidade e termos de uso