Cotação atual, histórico e gráfico do papel: TSMC34
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 |
| 20/05/2025 | 0,70% | 0,95 | 137,05 | 135,65 | 135,00 | 137,05 | 1M | 247 |
| 19/05/2025 | -0,66% | -0,90 | 136,10 | 134,50 | 133,50 | 136,45 | 2M | 282 |
| 16/05/2025 | -0,29% | -0,40 | 137,00 | 137,40 | 136,50 | 139,30 | 2M | 347 |
| 15/05/2025 | 0,07% | 0,09 | 137,40 | 136,00 | 134,51 | 137,95 | 3M | 1.327 |
| 14/05/2025 | 0,97% | 1,32 | 137,31 | 135,99 | 135,49 | 137,31 | 7M | 996 |
| 13/05/2025 | 2,70% | 3,58 | 135,99 | 132,75 | 132,00 | 135,99 | 7M | 1.100 |
| 12/05/2025 | 6,57% | 8,16 | 132,41 | 131,51 | 130,50 | 134,52 | 9M | 1.569 |
|
|
| 09/05/2025 | 0,60% | 0,74 | 124,25 | 126,68 | 124,25 | 127,50 | 3M | 426 |
| 08/05/2025 | -0,50% | -0,62 | 123,51 | 125,00 | 123,45 | 125,94 | 4M | 286 |
| 07/05/2025 | 0,93% | 1,14 | 124,13 | 124,23 | 122,96 | 126,19 | 6M | 4.245 |
| 06/05/2025 | -2,49% | -3,14 | 122,99 | 123,90 | 122,51 | 124,72 | 2M | 1.662 |
| 05/05/2025 | 0,44% | 0,55 | 126,13 | 126,85 | 124,53 | 127,21 | 4M | 2.730 |
| 02/05/2025 | 5,97% | 7,08 | 125,58 | 124,50 | 124,38 | 127,66 | 18M | 9.878 |
| 30/04/2025 | 2,27% | 2,63 | 118,50 | 116,21 | 114,50 | 118,50 | 2M | 750 |
| 29/04/2025 | 1,09% | 1,25 | 115,87 | 115,78 | 115,25 | 117,00 | 4M | 673 |
| 28/04/2025 | -2,45% | -2,88 | 114,62 | 117,00 | 113,82 | 117,00 | 4M | 2.051 |
| 25/04/2025 | 1,66% | 1,92 | 117,50 | 115,82 | 114,69 | 117,52 | 3M | 3.376 |
| 24/04/2025 | 2,67% | 3,01 | 115,58 | 113,49 | 112,15 | 116,70 | 6M | 6.914 |
| 23/04/2025 | 4,66% | 5,01 | 112,57 | 112,50 | 111,23 | 114,00 | 6M | 1.495 |
| 22/04/2025 | -2,22% | -2,44 | 107,56 | 108,77 | 106,47 | 109,30 | 3M | 779 |
| 17/04/2025 | -0,07% | -0,08 | 110,00 | 114,25 | 110,00 | 115,30 | 7M | 3.150 |
| 16/04/2025 | -5,39% | -6,27 | 110,08 | 112,00 | 109,05 | 112,64 | 6M | 3.048 |
| 15/04/2025 | 2,47% | 2,81 | 116,35 | 114,14 | 114,13 | 116,64 | 3M | 591 |
| 14/04/2025 | -0,92% | -1,05 | 113,54 | 116,59 | 113,18 | 116,92 | 7M | 1.310 |
| 11/04/2025 | 4,08% | 4,49 | 114,59 | 113,79 | 113,12 | 115,97 | 10M | 606 |
| 10/04/2025 | -5,21% | -6,05 | 110,10 | 115,00 | 109,42 | 115,80 | 6M | 637 |
| 09/04/2025 | 10,22% | 10,77 | 116,15 | 106,44 | 104,60 | 117,05 | 39M | 3.163 |
| 08/04/2025 | -0,93% | -0,99 | 105,38 | 110,20 | 104,10 | 112,85 | 18M | 2.843 |
| 07/04/2025 | -0,67% | -0,72 | 106,37 | 100,70 | 98,82 | 110,55 | 25M | 1.787 |
| 04/04/2025 | -4,12% | -4,60 | 107,09 | 108,00 | 105,19 | 109,02 | 16M | 6.046 |
| 03/04/2025 | -8,48% | -10,35 | 111,69 | 113,00 | 110,84 | 113,63 | 16M | 4.394 |
| 02/04/2025 | 2,37% | 2,83 | 122,04 | 118,56 | 117,43 | 122,33 | 2M | 880 |
| 01/04/2025 | 1,28% | 1,51 | 119,21 | 116,60 | 116,60 | 120,20 | 7M | 1.770 |
| 31/03/2025 | -0,84% | -1,00 | 117,70 | 116,70 | 114,82 | 118,60 | 6M | 938 |
| 28/03/2025 | -1,53% | -1,85 | 118,70 | 121,88 | 118,38 | 121,88 | 5M | 873 |
| 27/03/2025 | -2,33% | -2,87 | 120,55 | 122,95 | 120,15 | 123,55 | 7M | 969 |
| 26/03/2025 | -3,85% | -4,94 | 123,42 | 129,39 | 123,06 | 129,39 | 6M | 929 |
| 25/03/2025 | -1,49% | -1,94 | 128,36 | 130,30 | 127,73 | 130,63 | 2M | 391 |
| 24/03/2025 | 2,90% | 3,67 | 130,30 | 128,73 | 128,73 | 131,10 | 5M | 1.081 |
| 21/03/2025 | 0,11% | 0,14 | 126,63 | 125,40 | 124,28 | 126,63 | 3M | 484 |
| 20/03/2025 | 2,58% | 3,18 | 126,49 | 123,31 | 123,07 | 127,99 | 6M | 1.153 |
| 19/03/2025 | 0,91% | 1,11 | 123,31 | 120,32 | 120,27 | 126,88 | 3M | 891 |
| 18/03/2025 | -2,24% | -2,80 | 122,20 | 124,60 | 121,02 | 125,05 | 4M | 908 |
| 17/03/2025 | 0,77% | 0,95 | 125,00 | 125,30 | 123,43 | 129,99 | 3M | 1.214 |
| 14/03/2025 | -0,40% | -0,50 | 124,05 | 125,50 | 123,14 | 129,97 | 3M | 853 |
| 13/03/2025 | -3,03% | -3,89 | 124,55 | 128,17 | 123,50 | 132,00 | 2M | 1.077 |
| 12/03/2025 | 3,25% | 4,04 | 128,44 | 126,56 | 126,56 | 129,52 | 4M | 964 |
| 11/03/2025 | -0,46% | -0,58 | 124,40 | 124,66 | 122,48 | 125,83 | 15M | 1.205 |
| 10/03/2025 | -2,21% | -2,82 | 124,98 | 126,45 | 122,31 | 126,48 | 5M | 1.543 |
| 07/03/2025 | -0,70% | -0,90 | 127,80 | 128,70 | 123,98 | 129,41 | 9M | 1.073 |
| 06/03/2025 | -2,79% | -3,70 | 128,70 | 129,49 | 126,80 | 130,64 | 14M | 2.623 |
| 05/03/2025 | 0,05% | 0,06 | 132,40 | 132,34 | 131,65 | 133,90 | 7M | 708 |
| 28/02/2025 | -0,42% | -0,56 | 132,34 | 132,25 | 128,50 | 133,20 | 5M | 1.412 |
| 27/02/2025 | -6,40% | -9,08 | 132,90 | 141,16 | 132,72 | 142,40 | 6M | 2.219 |
| 26/02/2025 | 3,70% | 5,07 | 141,98 | 136,95 | 136,95 | 141,98 | 5M | 1.170 |
| 25/02/2025 | -0,87% | -1,20 | 136,91 | 138,11 | 135,18 | 139,43 | 4M | 1.339 |
| 24/02/2025 | -2,54% | -3,60 | 138,11 | 141,74 | 137,30 | 142,02 | 1M | 590 |
| 21/02/2025 | -0,23% | -0,33 | 141,71 | 143,47 | 140,21 | 144,10 | 4M | 430 |
| 20/02/2025 | -0,84% | -1,21 | 142,04 | 142,01 | 140,90 | 144,00 | 4M | 938 |
| 19/02/2025 | -0,10% | -0,15 | 143,25 | 144,22 | 142,22 | 144,87 | 3M | 937 |
| 18/02/2025 | -0,42% | -0,60 | 143,40 | 145,00 | 142,39 | 146,72 | 9M | 850 |
| 17/02/2025 | -0,38% | -0,55 | 144,00 | 146,00 | 144,00 | 146,00 | 1M | 447 |
| 14/02/2025 | -0,17% | -0,25 | 144,55 | 143,00 | 141,30 | 146,63 | 8M | 2.689 |
| 13/02/2025 | -2,16% | -3,20 | 144,80 | 149,59 | 144,11 | 149,59 | 8M | 2.270 |
| 12/02/2025 | -2,10% | -3,18 | 148,00 | 152,70 | 145,72 | 152,70 | 5M | 2.662 |
| 11/02/2025 | 1,30% | 1,94 | 151,18 | 149,99 | 147,70 | 151,18 | 6M | 728 |
| 10/02/2025 | -0,21% | -0,31 | 149,24 | 150,82 | 149,00 | 151,83 | 2M | 370 |
| 07/02/2025 | -1,33% | -2,02 | 149,55 | 152,33 | 148,01 | 152,95 | 4M | 642 |
| 06/02/2025 | 0,13% | 0,19 | 151,57 | 150,00 | 149,19 | 151,70 | 4M | 1.036 |
| 05/02/2025 | 2,77% | 4,08 | 151,38 | 147,30 | 147,30 | 152,00 | 6M | 1.031 |
| 04/02/2025 | 1,73% | 2,50 | 147,30 | 148,50 | 146,26 | 149,51 | 4M | 864 |
| 03/02/2025 | -5,33% | -8,15 | 144,80 | 147,69 | 144,80 | 149,40 | 5M | 2.209 |
| 31/01/2025 | 0,43% | 0,65 | 152,95 | 153,98 | 151,50 | 156,63 | 3M | 1.377 |
| 30/01/2025 | 3,46% | 5,09 | 152,30 | 150,08 | 150,08 | 153,99 | 7M | 2.920 |
| 29/01/2025 | 0,18% | 0,26 | 147,21 | 149,50 | 146,63 | 151,00 | 18M | 4.262 |
| 28/01/2025 | 4,96% | 6,95 | 146,95 | 144,07 | 141,32 | 147,94 | 43M | 3.942 |
| 27/01/2025 | -14,25% | -23,27 | 140,00 | 147,80 | 138,51 | 153,04 | 47M | 9.231 |
| 24/01/2025 | -1,59% | -2,63 | 163,27 | 165,89 | 162,80 | 167,50 | 4M | 915 |
| 23/01/2025 | 0,44% | 0,73 | 165,90 | 166,83 | 163,02 | 166,83 | 6M | 2.596 |
| 22/01/2025 | 0,50% | 0,82 | 165,17 | 166,00 | 163,90 | 166,85 | 5M | 2.703 |
| 21/01/2025 | 2,09% | 3,37 | 164,35 | 162,35 | 160,04 | 166,05 | 11M | 2.317 |
| 20/01/2025 | 0,63% | 1,00 | 160,98 | 159,99 | 159,99 | 162,54 | 2M | 620 |
| 17/01/2025 | -1,82% | -2,96 | 159,98 | 162,94 | 159,98 | 164,08 | 7M | 2.489 |
| 16/01/2025 | 4,89% | 7,59 | 162,94 | 162,00 | 162,00 | 167,10 | 10M | 2.038 |
| 15/01/2025 | 1,67% | 2,55 | 155,35 | 151,38 | 150,24 | 155,80 | 10M | 1.662 |
| 14/01/2025 | -0,07% | -0,10 | 152,80 | 155,00 | 150,10 | 155,69 | 5M | 2.255 |
| 13/01/2025 | -3,58% | -5,67 | 152,90 | 155,18 | 152,22 | 155,38 | 9M | 1.173 |
| 10/01/2025 | 1,23% | 1,93 | 158,57 | 158,00 | 154,95 | 160,08 | 7M | 863 |
| 09/01/2025 | -1,26% | -2,00 | 156,64 | 161,00 | 152,65 | 161,00 | 8M | 782 |
| 08/01/2025 | -1,90% | -3,08 | 158,64 | 160,49 | 157,54 | 162,54 | 4M | 836 |
| 07/01/2025 | -3,30% | -5,52 | 161,72 | 168,92 | 160,60 | 168,92 | 10M | 1.266 |
| 06/01/2025 | 5,06% | 8,06 | 167,24 | 165,00 | 164,00 | 169,72 | 8M | 2.922 |
| 03/01/2025 | 2,66% | 4,12 | 159,18 | 156,70 | 155,08 | 160,90 | 8M | 1.618 |
| 02/01/2025 | 0,36% | 0,56 | 155,06 | 154,50 | 152,65 | 157,44 | 7M | 747 |
| 30/12/2024 | -0,69% | -1,07 | 154,50 | 155,31 | 153,13 | 156,15 | 5M | 868 |
| 27/12/2024 | -0,32% | -0,50 | 155,57 | 157,99 | 154,35 | 158,75 | 4M | 1.098 |
| 26/12/2024 | -1,84% | -2,93 | 156,07 | 162,00 | 156,07 | 162,00 | 6M | 2.163 |
| 23/12/2024 | 6,04% | 9,05 | 159,00 | 153,30 | 152,93 | 161,13 | 13M | 3.244 |
| 20/12/2024 | -0,10% | -0,15 | 149,95 | 146,00 | 144,60 | 150,24 | 5M | 636 |
| 19/12/2024 | -2,85% | -4,40 | 150,10 | 154,88 | 148,75 | 155,71 | 7M | 5.908 |
| 18/12/2024 | 1,17% | 1,79 | 154,50 | 155,00 | 153,20 | 158,84 | 12M | 2.254 |
| 17/12/2024 | -2,10% | -3,28 | 152,71 | 155,00 | 152,00 | 156,29 | 11M | 3.083 |
| 16/12/2024 | 2,57% | 3,91 | 155,99 | 153,30 | 152,22 | 155,99 | 7M | 2.466 |
| 13/12/2024 | 6,42% | 9,17 | 152,08 | 147,00 | 147,00 | 152,40 | 11M | 2.665 |
| 12/12/2024 | -1,71% | -2,49 | 142,91 | 143,67 | 142,91 | 145,60 | 4M | 607 |
| 11/12/2024 | -0,14% | -0,20 | 145,40 | 145,60 | 144,20 | 152,99 | 5M | 2.345 |
| 10/12/2024 | -4,20% | -6,39 | 145,60 | 150,00 | 143,63 | 151,21 | 9M | 1.357 |
| 09/12/2024 | -0,91% | -1,39 | 151,99 | 153,38 | 150,45 | 153,46 | 5M | 671 |
| 06/12/2024 | 0,25% | 0,38 | 153,38 | 151,50 | 151,37 | 154,00 | 6M | 1.745 |
| 05/12/2024 | 0,28% | 0,42 | 153,00 | 152,21 | 149,66 | 153,72 | 8M | 3.553 |
| 04/12/2024 | 1,38% | 2,07 | 152,58 | 151,68 | 150,20 | 152,65 | 6M | 2.410 |
| 03/12/2024 | 1,63% | 2,41 | 150,51 | 147,90 | 146,42 | 150,51 | 7M | 843 |
| 02/12/2024 | 6,62% | 9,19 | 148,10 | 140,50 | 140,50 | 148,10 | 16M | 5.163 |
| 29/11/2024 | 2,67% | 3,61 | 138,91 | 136,01 | 136,01 | 140,79 | 7M | 2.162 |
| 28/11/2024 | 0,41% | 0,55 | 135,30 | 134,74 | 134,39 | 135,49 | 2M | 329 |
| 27/11/2024 | -0,25% | -0,34 | 134,75 | 134,00 | 130,60 | 134,75 | 5M | 1.295 |
| 26/11/2024 | 0,96% | 1,29 | 135,09 | 134,50 | 132,44 | 135,09 | 5M | 2.291 |
| 25/11/2024 | -3,29% | -4,55 | 133,80 | 136,54 | 133,07 | 136,55 | 8M | 2.213 |
| 22/11/2024 | 0,12% | 0,16 | 138,35 | 139,89 | 137,62 | 140,80 | 5M | 884 |
| 21/11/2024 | 0,72% | 0,99 | 138,19 | 137,19 | 135,38 | 139,77 | 9M | 1.100 |
| 19/11/2024 | 1,52% | 2,05 | 137,20 | 136,51 | 135,81 | 137,87 | 6M | 2.049 |
| 18/11/2024 | -1,35% | -1,85 | 135,15 | 134,00 | 131,97 | 135,15 | 5M | 1.121 |
| 14/11/2024 | 0,79% | 1,08 | 137,00 | 135,92 | 135,92 | 139,30 | 29M | 2.727 |
| 13/11/2024 | -1,66% | -2,30 | 135,92 | 139,61 | 135,50 | 139,72 | 5M | 1.274 |
| 12/11/2024 | -0,35% | -0,48 | 138,22 | 138,00 | 137,01 | 140,19 | 6M | 997 |
| 11/11/2024 | -3,99% | -5,77 | 138,70 | 144,47 | 138,19 | 144,68 | 13M | 3.039 |
| 08/11/2024 | 0,40% | 0,57 | 144,47 | 145,00 | 144,26 | 148,30 | 8M | 1.405 |
| 07/11/2024 | 4,46% | 6,15 | 143,90 | 139,21 | 138,41 | 144,40 | 34M | 6.461 |
| 06/11/2024 | -1,36% | -1,90 | 137,75 | 139,67 | 135,02 | 140,00 | 29M | 3.727 |
| 05/11/2024 | 2,27% | 3,10 | 139,65 | 137,93 | 137,93 | 143,65 | 9M | 3.471 |
| 04/11/2024 | -2,89% | -4,07 | 136,55 | 141,50 | 136,55 | 141,98 | 6M | 690 |
| 01/11/2024 | 1,84% | 2,54 | 140,62 | 139,65 | 139,47 | 143,64 | 12M | 2.440 |
| 31/10/2024 | -1,37% | -1,92 | 138,08 | 139,72 | 135,54 | 139,72 | 6M | 1.211 |
| 30/10/2024 | - | - | 140,00 | 140,59 | 139,34 | 140,96 | 5M | 755 |
Date,Open,High,Low,Close,Volume
20-May-25,135.65,137.05,135.00,137.05,1166676
19-May-25,134.50,136.45,133.50,136.10,2054536
16-May-25,137.40,139.30,136.50,137.00,2248522
15-May-25,136.00,137.95,134.51,137.40,2941122
14-May-25,135.99,137.31,135.49,137.31,6802384
13-May-25,132.75,135.99,132.00,135.99,7331321
12-May-25,131.51,134.52,130.50,132.41,9011559
09-May-25,126.68,127.50,124.25,124.25,3057119
08-May-25,125.00,125.94,123.45,123.51,4287518
07-May-25,124.23,126.19,122.96,124.13,5533573
06-May-25,123.90,124.72,122.51,122.99,2088881
05-May-25,126.85,127.21,124.53,126.13,3560448
02-May-25,124.50,127.66,124.38,125.58,18115727
30-Apr-25,116.21,118.50,114.50,118.50,2034131
29-Apr-25,115.78,117.00,115.25,115.87,3651755
28-Apr-25,117.00,117.00,113.82,114.62,4312083
25-Apr-25,115.82,117.52,114.69,117.50,2936079
24-Apr-25,113.49,116.70,112.15,115.58,6121421
23-Apr-25,112.50,114.00,111.23,112.57,6026461
22-Apr-25,108.77,109.30,106.47,107.56,2880737
17-Apr-25,114.25,115.30,110.00,110.00,7181024
16-Apr-25,112.00,112.64,109.05,110.08,6297445
15-Apr-25,114.14,116.64,114.13,116.35,2945134
14-Apr-25,116.59,116.92,113.18,113.54,7261985
11-Apr-25,113.79,115.97,113.12,114.59,10007905
10-Apr-25,115.00,115.80,109.42,110.10,6471761
09-Apr-25,106.44,117.05,104.60,116.15,39103587
08-Apr-25,110.20,112.85,104.10,105.38,17747509
07-Apr-25,100.70,110.55,98.82,106.37,24636831
04-Apr-25,108.00,109.02,105.19,107.09,15832900
03-Apr-25,113.00,113.63,110.84,111.69,16407464
02-Apr-25,118.56,122.33,117.43,122.04,2364730
01-Apr-25,116.60,120.20,116.60,119.21,6947201
31-Mar-25,116.70,118.60,114.82,117.70,6334733
28-Mar-25,121.88,121.88,118.38,118.70,5398725
27-Mar-25,122.95,123.55,120.15,120.55,7345721
26-Mar-25,129.39,129.39,123.06,123.42,5894955
25-Mar-25,130.30,130.63,127.73,128.36,2196232
24-Mar-25,128.73,131.10,128.73,130.30,5213586
21-Mar-25,125.40,126.63,124.28,126.63,3041254
20-Mar-25,123.31,127.99,123.07,126.49,6085040
19-Mar-25,120.32,126.88,120.27,123.31,2912905
18-Mar-25,124.60,125.05,121.02,122.20,4461155
17-Mar-25,125.30,129.99,123.43,125.00,2754310
14-Mar-25,125.50,129.97,123.14,124.05,3264737
13-Mar-25,128.17,132.00,123.50,124.55,2445635
12-Mar-25,126.56,129.52,126.56,128.44,4241840
11-Mar-25,124.66,125.83,122.48,124.40,14643698
10-Mar-25,126.45,126.48,122.31,124.98,4590994
07-Mar-25,128.70,129.41,123.98,127.80,8510828
06-Mar-25,129.49,130.64,126.80,128.70,13827241
05-Mar-25,132.34,133.90,131.65,132.40,7307225
28-Feb-25,132.25,133.20,128.50,132.34,4579883
27-Feb-25,141.16,142.40,132.72,132.90,5864501
26-Feb-25,136.95,141.98,136.95,141.98,5298958
25-Feb-25,138.11,139.43,135.18,136.91,3522806
24-Feb-25,141.74,142.02,137.30,138.11,1210699
21-Feb-25,143.47,144.10,140.21,141.71,4208839
20-Feb-25,142.01,144.00,140.90,142.04,4366974
19-Feb-25,144.22,144.87,142.22,143.25,3028494
18-Feb-25,145.00,146.72,142.39,143.40,9207507
17-Feb-25,146.00,146.00,144.00,144.00,1193883
14-Feb-25,143.00,146.63,141.30,144.55,8117378
13-Feb-25,149.59,149.59,144.11,144.80,7778279
12-Feb-25,152.70,152.70,145.72,148.00,4889491
11-Feb-25,149.99,151.18,147.70,151.18,5604636
10-Feb-25,150.82,151.83,149.00,149.24,1505561
07-Feb-25,152.33,152.95,148.01,149.55,4046424
06-Feb-25,150.00,151.70,149.19,151.57,3888811
05-Feb-25,147.30,152.00,147.30,151.38,5556378
04-Feb-25,148.50,149.51,146.26,147.30,3921421
03-Feb-25,147.69,149.40,144.80,144.80,5209646
31-Jan-25,153.98,156.63,151.50,152.95,3458181
30-Jan-25,150.08,153.99,150.08,152.30,6813467
29-Jan-25,149.50,151.00,146.63,147.21,18199179
28-Jan-25,144.07,147.94,141.32,146.95,43208527
27-Jan-25,147.80,153.04,138.51,140.00,47249073
24-Jan-25,165.89,167.50,162.80,163.27,4437943
23-Jan-25,166.83,166.83,163.02,165.90,6059333
22-Jan-25,166.00,166.85,163.90,165.17,5089653
21-Jan-25,162.35,166.05,160.04,164.35,10967666
20-Jan-25,159.99,162.54,159.99,160.98,2336388
17-Jan-25,162.94,164.08,159.98,159.98,7133371
16-Jan-25,162.00,167.10,162.00,162.94,9946338
15-Jan-25,151.38,155.80,150.24,155.35,9593330
14-Jan-25,155.00,155.69,150.10,152.80,4667724
13-Jan-25,155.18,155.38,152.22,152.90,9460754
10-Jan-25,158.00,160.08,154.95,158.57,6565989
09-Jan-25,161.00,161.00,152.65,156.64,7690939
08-Jan-25,160.49,162.54,157.54,158.64,4484897
07-Jan-25,168.92,168.92,160.60,161.72,10330114
06-Jan-25,165.00,169.72,164.00,167.24,7902329
03-Jan-25,156.70,160.90,155.08,159.18,8447001
02-Jan-25,154.50,157.44,152.65,155.06,6923731
30-Dec-24,155.31,156.15,153.13,154.50,4737677
27-Dec-24,157.99,158.75,154.35,155.57,4457216
26-Dec-24,162.00,162.00,156.07,156.07,6147233
23-Dec-24,153.30,161.13,152.93,159.00,12850582
20-Dec-24,146.00,150.24,144.60,149.95,4729826
19-Dec-24,154.88,155.71,148.75,150.10,6845022
18-Dec-24,155.00,158.84,153.20,154.50,11715540
17-Dec-24,155.00,156.29,152.00,152.71,11491585
16-Dec-24,153.30,155.99,152.22,155.99,7419776
13-Dec-24,147.00,152.40,147.00,152.08,11057157
12-Dec-24,143.67,145.60,142.91,142.91,3842617
11-Dec-24,145.60,152.99,144.20,145.40,5102672
10-Dec-24,150.00,151.21,143.63,145.60,9067786
09-Dec-24,153.38,153.46,150.45,151.99,5131873
06-Dec-24,151.50,154.00,151.37,153.38,5813357
05-Dec-24,152.21,153.72,149.66,153.00,7774215
04-Dec-24,151.68,152.65,150.20,152.58,6338280
03-Dec-24,147.90,150.51,146.42,150.51,6822007
02-Dec-24,140.50,148.10,140.50,148.10,15974976
29-Nov-24,136.01,140.79,136.01,138.91,6711379
28-Nov-24,134.74,135.49,134.39,135.30,1683084
27-Nov-24,134.00,134.75,130.60,134.75,5450219
26-Nov-24,134.50,135.09,132.44,135.09,4717995
25-Nov-24,136.54,136.55,133.07,133.80,8181848
22-Nov-24,139.89,140.80,137.62,138.35,4784370
21-Nov-24,137.19,139.77,135.38,138.19,8553823
19-Nov-24,136.51,137.87,135.81,137.20,5768258
18-Nov-24,134.00,135.15,131.97,135.15,4796566
14-Nov-24,135.92,139.30,135.92,137.00,28637298
13-Nov-24,139.61,139.72,135.50,135.92,4815949
12-Nov-24,138.00,140.19,137.01,138.22,5776236
11-Nov-24,144.47,144.68,138.19,138.70,12919224
08-Nov-24,145.00,148.30,144.26,144.47,7590311
07-Nov-24,139.21,144.40,138.41,143.90,33888791
06-Nov-24,139.67,140.00,135.02,137.75,29145493
05-Nov-24,137.93,143.65,137.93,139.65,8647453
04-Nov-24,141.50,141.98,136.55,136.55,6203365
01-Nov-24,139.65,143.64,139.47,140.62,12189648
31-Oct-24,139.72,139.72,135.54,138.08,5954282
30-Oct-24,140.59,140.96,139.34,140.00,4943033
*exoneração de responsabilidade e termos de uso