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 |
| 26/07/2024 | 1,63% | 1,84 | 114,51 | 113,61 | 112,27 | 116,00 | 5M | 1.685 |
| 25/07/2024 | -0,23% | -0,26 | 112,67 | 111,70 | 107,64 | 114,95 | 11M | 1.461 |
| 24/07/2024 | -4,80% | -5,70 | 112,93 | 117,30 | 112,90 | 117,33 | 13M | 3.883 |
| 23/07/2024 | 0,95% | 1,12 | 118,63 | 118,81 | 117,20 | 119,48 | 4M | 2.086 |
| 22/07/2024 | 2,17% | 2,50 | 117,51 | 115,50 | 114,81 | 118,81 | 9M | 963 |
| 19/07/2024 | -3,77% | -4,51 | 115,01 | 119,52 | 114,72 | 119,52 | 6M | 1.036 |
| 18/07/2024 | 1,72% | 2,02 | 119,52 | 121,50 | 114,20 | 123,62 | 32M | 2.288 |
| 17/07/2024 | -7,41% | -9,40 | 117,50 | 119,98 | 116,90 | 120,74 | 33M | 3.673 |
| 16/07/2024 | 0,87% | 1,09 | 126,90 | 127,39 | 125,56 | 128,39 | 8M | 963 |
| 15/07/2024 | -0,62% | -0,79 | 125,81 | 128,50 | 125,50 | 129,80 | 9M | 1.441 |
| 12/07/2024 | 1,32% | 1,65 | 126,60 | 125,20 | 124,75 | 129,50 | 10M | 1.088 |
| 11/07/2024 | -3,60% | -4,66 | 124,95 | 130,00 | 124,40 | 131,21 | 18M | 1.587 |
| 10/07/2024 | 3,45% | 4,32 | 129,61 | 126,92 | 126,00 | 129,61 | 15M | 3.293 |
| 09/07/2024 | -1,93% | -2,47 | 125,29 | 128,85 | 123,88 | 128,85 | 11M | 1.523 |
| 08/07/2024 | 1,91% | 2,40 | 127,76 | 129,01 | 126,90 | 132,29 | 13M | 1.972 |
| 05/07/2024 | -2,44% | -3,13 | 125,36 | 127,98 | 125,36 | 127,98 | 17M | 1.267 |
| 04/07/2024 | 0,78% | 1,00 | 128,49 | 127,75 | 127,70 | 129,79 | 4M | 796 |
| 03/07/2024 | 2,39% | 2,98 | 127,49 | 125,26 | 124,30 | 127,50 | 14M | 4.566 |
| 02/07/2024 | 2,55% | 3,10 | 124,51 | 121,41 | 120,70 | 125,20 | 6M | 2.971 |
| 01/07/2024 | 0,17% | 0,20 | 121,41 | 122,15 | 119,11 | 122,69 | 6M | 3.905 |
| 28/06/2024 | 2,72% | 3,21 | 121,21 | 119,01 | 119,01 | 123,30 | 7M | 1.326 |
| 27/06/2024 | -0,34% | -0,40 | 118,00 | 119,40 | 117,97 | 121,00 | 4M | 526 |
| 26/06/2024 | 0,82% | 0,96 | 118,40 | 118,01 | 117,29 | 119,79 | 6M | 2.140 |
| 25/06/2024 | 3,56% | 4,04 | 117,44 | 115,00 | 114,60 | 117,67 | 7M | 1.793 |
| 24/06/2024 | -4,35% | -5,16 | 113,40 | 116,00 | 109,69 | 116,00 | 11M | 2.021 |
| 21/06/2024 | -0,97% | -1,16 | 118,56 | 118,49 | 117,17 | 120,86 | 5M | 1.007 |
| 20/06/2024 | -3,72% | -4,63 | 119,72 | 124,00 | 118,30 | 124,94 | 32M | 3.110 |
| 19/06/2024 | 1,42% | 1,74 | 124,35 | 124,03 | 123,45 | 124,97 | 7M | 5.449 |
| 18/06/2024 | 2,02% | 2,43 | 122,61 | 121,79 | 121,21 | 125,50 | 28M | 6.286 |
| 17/06/2024 | 4,17% | 4,81 | 120,18 | 120,07 | 117,53 | 121,36 | 9M | 1.164 |
| 14/06/2024 | -1,18% | -1,38 | 115,37 | 116,75 | 114,73 | 117,00 | 9M | 2.456 |
| 13/06/2024 | -0,04% | -0,05 | 116,75 | 118,78 | 115,44 | 118,98 | 17M | 1.655 |
| 12/06/2024 | 4,89% | 5,45 | 116,80 | 114,70 | 113,60 | 119,99 | 5M | 962 |
| 11/06/2024 | -0,85% | -0,95 | 111,35 | 112,75 | 107,51 | 114,00 | 8M | 1.725 |
| 10/06/2024 | 2,10% | 2,31 | 112,30 | 110,21 | 109,30 | 113,69 | 5M | 1.098 |
| 07/06/2024 | 2,82% | 3,02 | 109,99 | 107,33 | 106,07 | 109,99 | 6M | 700 |
| 06/06/2024 | -0,62% | -0,67 | 106,97 | 109,24 | 105,60 | 109,50 | 7M | 949 |
| 05/06/2024 | 7,21% | 7,24 | 107,64 | 103,10 | 103,10 | 108,22 | 18M | 2.909 |
| 04/06/2024 | -1,03% | -1,04 | 100,40 | 101,00 | 99,50 | 101,31 | 20M | 324 |
| 03/06/2024 | 2,05% | 2,04 | 101,44 | 100,23 | 99,73 | 103,45 | 5M | 4.592 |
| 31/05/2024 | -1,19% | -1,20 | 99,40 | 99,99 | 96,99 | 99,99 | 8M | 1.582 |
| 29/05/2024 | -1,93% | -1,98 | 100,60 | 101,60 | 99,70 | 101,83 | 7M | 1.233 |
| 28/05/2024 | -6,53% | -7,17 | 102,58 | 103,71 | 101,52 | 103,71 | 19M | 2.121 |
| 27/05/2024 | 6,55% | 6,75 | 109,75 | 103,50 | 103,50 | 110,50 | 9M | 1.825 |
| 24/05/2024 | 1,37% | 1,39 | 103,00 | 101,61 | 100,90 | 103,56 | 5M | 1.206 |
| 23/05/2024 | 1,10% | 1,11 | 101,61 | 103,03 | 100,51 | 103,48 | 4M | 2.471 |
| 22/05/2024 | 1,98% | 1,95 | 100,50 | 100,50 | 99,60 | 101,20 | 8M | 2.370 |
| 21/05/2024 | 1,00% | 0,98 | 98,55 | 96,20 | 96,20 | 98,55 | 7M | 1.833 |
| 20/05/2024 | 0,66% | 0,64 | 97,57 | 96,94 | 96,93 | 98,69 | 3M | 421 |
| 17/05/2024 | -0,58% | -0,57 | 96,93 | 98,20 | 96,44 | 98,76 | 4M | 260 |
| 16/05/2024 | -2,49% | -2,49 | 97,50 | 98,67 | 97,50 | 99,40 | 2M | 449 |
| 15/05/2024 | 2,49% | 2,43 | 99,99 | 98,56 | 98,40 | 100,44 | 9M | 566 |
| 14/05/2024 | 3,62% | 3,41 | 97,56 | 94,34 | 94,09 | 97,56 | 5M | 461 |
| 13/05/2024 | -1,99% | -1,91 | 94,15 | 96,05 | 93,89 | 96,05 | 6M | 290 |
| 10/05/2024 | 4,98% | 4,56 | 96,06 | 94,20 | 94,20 | 97,00 | 11M | 2.235 |
| 09/05/2024 | 0,18% | 0,16 | 91,50 | 92,00 | 91,20 | 92,43 | 451K | 196 |
| 08/05/2024 | 2,31% | 2,06 | 91,34 | 89,47 | 89,47 | 91,49 | 1M | 776 |
| 07/05/2024 | -1,06% | -0,96 | 89,28 | 90,29 | 89,04 | 90,29 | 4M | 2.020 |
| 06/05/2024 | -0,33% | -0,30 | 90,24 | 90,00 | 88,89 | 90,24 | 1M | 232 |
| 03/05/2024 | 3,88% | 3,38 | 90,54 | 87,99 | 87,72 | 90,54 | 4M | 262 |
| 02/05/2024 | -3,46% | -3,12 | 87,16 | 88,55 | 85,14 | 88,55 | 2M | 1.560 |
| 30/04/2024 | 2,38% | 2,10 | 90,28 | 88,98 | 88,38 | 90,39 | 2M | 3.135 |
| 29/04/2024 | 0,05% | 0,04 | 88,18 | 88,32 | 86,95 | 88,60 | 3M | 608 |
| 26/04/2024 | -0,12% | -0,11 | 88,14 | 88,25 | 87,57 | 88,64 | 1M | 1.014 |
| 25/04/2024 | 2,83% | 2,43 | 88,25 | 85,80 | 83,64 | 88,85 | 2M | 360 |
| 24/04/2024 | 0,02% | 0,02 | 85,82 | 86,97 | 84,88 | 87,83 | 3M | 836 |
| 23/04/2024 | 1,95% | 1,64 | 85,80 | 84,89 | 84,60 | 85,80 | 4M | 317 |
| 22/04/2024 | 1,35% | 1,12 | 84,16 | 83,04 | 81,91 | 84,52 | 7M | 2.789 |
| 19/04/2024 | -4,10% | -3,55 | 83,04 | 85,29 | 82,50 | 85,41 | 8M | 546 |
| 18/04/2024 | -5,44% | -4,98 | 86,59 | 88,43 | 85,45 | 88,84 | 11M | 6.550 |
| 17/04/2024 | -0,63% | -0,58 | 91,57 | 92,69 | 90,12 | 93,15 | 3M | 579 |
| 16/04/2024 | 1,14% | 1,04 | 92,15 | 91,30 | 90,00 | 92,20 | 8M | 514 |
| 15/04/2024 | -0,75% | -0,69 | 91,11 | 93,07 | 90,88 | 94,10 | 7M | 727 |
| 12/04/2024 | -2,04% | -1,91 | 91,80 | 93,29 | 91,11 | 93,29 | 2M | 421 |
| 11/04/2024 | 0,82% | 0,76 | 93,71 | 92,98 | 91,81 | 93,84 | 5M | 586 |
| 10/04/2024 | 1,56% | 1,43 | 92,95 | 91,93 | 91,52 | 93,87 | 10M | 1.123 |
| 09/04/2024 | 1,99% | 1,79 | 91,52 | 92,02 | 89,60 | 92,84 | 5M | 893 |
| 08/04/2024 | 0,46% | 0,41 | 89,73 | 91,43 | 89,73 | 92,00 | 8M | 1.359 |
| 05/04/2024 | 1,16% | 1,02 | 89,32 | 88,43 | 87,67 | 90,04 | 3M | 290 |
| 04/04/2024 | -0,81% | -0,72 | 88,30 | 90,20 | 88,00 | 92,15 | 4M | 272 |
| 03/04/2024 | 0,34% | 0,30 | 89,02 | 87,45 | 87,21 | 90,60 | 1M | 308 |
| 02/04/2024 | -0,54% | -0,48 | 88,72 | 89,49 | 88,01 | 89,49 | 3M | 267 |
| 01/04/2024 | 4,61% | 3,93 | 89,20 | 86,00 | 86,00 | 90,10 | 5M | 741 |
| 28/03/2024 | -0,06% | -0,05 | 85,27 | 85,32 | 84,48 | 85,51 | 1M | 513 |
| 27/03/2024 | -1,96% | -1,71 | 85,32 | 87,03 | 84,36 | 87,24 | 2M | 296 |
| 26/03/2024 | -0,09% | -0,08 | 87,03 | 87,55 | 86,44 | 88,32 | 4M | 306 |
| 25/03/2024 | -1,12% | -0,99 | 87,11 | 88,00 | 86,90 | 88,15 | 1M | 192 |
| 22/03/2024 | 1,51% | 1,31 | 88,10 | 86,82 | 86,82 | 88,21 | 2M | 230 |
| 21/03/2024 | 1,27% | 1,09 | 86,79 | 88,33 | 86,52 | 88,75 | 5M | 327 |
| 20/03/2024 | 0,69% | 0,59 | 85,70 | 85,11 | 84,58 | 86,00 | 5M | 354 |
| 19/03/2024 | -1,95% | -1,69 | 85,11 | 85,65 | 83,71 | 85,96 | 789K | 345 |
| 18/03/2024 | 0,70% | 0,60 | 86,80 | 87,93 | 86,13 | 88,92 | 3M | 501 |
| 15/03/2024 | -1,26% | -1,10 | 86,20 | 86,00 | 84,70 | 87,12 | 2M | 1.006 |
| 14/03/2024 | -0,78% | -0,69 | 87,30 | 88,38 | 86,96 | 89,90 | 2M | 247 |
| 13/03/2024 | -1,80% | -1,61 | 87,99 | 89,98 | 87,99 | 90,00 | 5M | 277 |
| 12/03/2024 | 3,04% | 2,64 | 89,60 | 88,85 | 87,67 | 91,21 | 18M | 598 |
| 11/03/2024 | -4,96% | -4,54 | 86,96 | 90,00 | 86,40 | 90,00 | 11M | 2.256 |
| 08/03/2024 | -0,54% | -0,50 | 91,50 | 94,97 | 90,31 | 98,64 | 9M | 6.278 |
| 07/03/2024 | 5,36% | 4,68 | 92,00 | 89,30 | 89,30 | 93,60 | 8M | 642 |
| 06/03/2024 | 1,83% | 1,57 | 87,32 | 85,81 | 85,70 | 89,04 | 4M | 423 |
| 05/03/2024 | -0,02% | -0,02 | 85,75 | 85,70 | 82,98 | 85,75 | 3M | 533 |
| 04/03/2024 | 2,63% | 2,20 | 85,77 | 85,96 | 85,38 | 87,58 | 3M | 314 |
| 01/03/2024 | 4,57% | 3,65 | 83,57 | 79,93 | 79,93 | 84,64 | 6M | 3.622 |
| 29/02/2024 | 0,95% | 0,75 | 79,92 | 79,17 | 79,14 | 80,48 | 432K | 183 |
| 28/02/2024 | -1,77% | -1,43 | 79,17 | 79,10 | 78,56 | 79,68 | 1M | 218 |
| 27/02/2024 | -1,41% | -1,15 | 80,60 | 81,66 | 79,52 | 81,83 | 3M | 300 |
| 26/02/2024 | 1,45% | 1,17 | 81,75 | 81,27 | 80,10 | 81,76 | 1M | 200 |
| 23/02/2024 | 0,22% | 0,18 | 80,58 | 80,50 | 79,83 | 81,67 | 2M | 413 |
| 22/02/2024 | 2,55% | 2,00 | 80,40 | 80,40 | 79,80 | 81,36 | 12M | 2.751 |
| 21/02/2024 | 1,37% | 1,06 | 78,40 | 76,80 | 75,91 | 78,40 | 5M | 302 |
| 20/02/2024 | -0,76% | -0,59 | 77,34 | 79,25 | 76,71 | 79,25 | 535K | 204 |
| 19/02/2024 | -0,85% | -0,67 | 77,93 | 78,60 | 77,93 | 80,54 | 3M | 117 |
| 16/02/2024 | -2,42% | -1,95 | 78,60 | 80,44 | 78,40 | 80,55 | 2M | 272 |
| 15/02/2024 | 0,10% | 0,08 | 80,55 | 81,46 | 80,06 | 81,57 | 2M | 209 |
| 14/02/2024 | -2,67% | -2,21 | 80,47 | 79,60 | 79,59 | 80,80 | 343K | 141 |
| 09/02/2024 | -0,80% | -0,67 | 82,68 | 83,38 | 81,41 | 84,15 | 4M | 269 |
| 08/02/2024 | 7,58% | 5,87 | 83,35 | 77,55 | 77,55 | 84,22 | 3M | 639 |
| 07/02/2024 | 4,92% | 3,63 | 77,48 | 74,49 | 74,06 | 77,55 | 2M | 215 |
| 06/02/2024 | -0,20% | -0,15 | 73,85 | 74,03 | 73,41 | 75,22 | 553K | 284 |
| 05/02/2024 | 3,14% | 2,25 | 74,00 | 71,84 | 71,84 | 74,73 | 2M | 194 |
| 02/02/2024 | -1,94% | -1,42 | 71,75 | 70,77 | 70,34 | 72,01 | 501K | 220 |
| 01/02/2024 | 4,14% | 2,91 | 73,17 | 69,42 | 69,36 | 73,17 | 5M | 1.893 |
| 31/01/2024 | -2,08% | -1,49 | 70,26 | 71,00 | 69,89 | 71,05 | 1M | 194 |
| 30/01/2024 | -0,62% | -0,45 | 71,75 | 72,20 | 71,54 | 73,15 | 1M | 100 |
| 29/01/2024 | 0,33% | 0,24 | 72,20 | 73,09 | 71,54 | 73,09 | 1M | 215 |
| 26/01/2024 | -1,41% | -1,03 | 71,96 | 71,53 | 71,30 | 72,55 | 4M | 140 |
| 25/01/2024 | 1,37% | 0,99 | 72,99 | 73,07 | 71,74 | 73,19 | 397K | 96 |
| 24/01/2024 | 1,44% | 1,02 | 72,00 | 70,84 | 70,55 | 73,16 | 676K | 139 |
| 23/01/2024 | 1,18% | 0,83 | 70,98 | 69,02 | 69,02 | 71,33 | 534K | 304 |
| 22/01/2024 | -0,41% | -0,29 | 70,15 | 70,43 | 70,00 | 70,97 | 1M | 177 |
| 19/01/2024 | 0,63% | 0,44 | 70,44 | 69,89 | 68,73 | 71,01 | 2M | 196 |
| 18/01/2024 | 9,41% | 6,02 | 70,00 | 68,27 | 67,81 | 70,00 | 3M | 256 |
| 17/01/2024 | 2,32% | 1,45 | 63,98 | 63,00 | 61,91 | 63,98 | 693K | 81 |
| 16/01/2024 | - | - | 62,53 | 62,10 | 61,42 | 62,82 | 1M | 78 |
Date,Open,High,Low,Close,Volume
26-Jul-24,113.61,116.00,112.27,114.51,5067686
25-Jul-24,111.70,114.95,107.64,112.67,10805017
24-Jul-24,117.30,117.33,112.90,112.93,12561286
23-Jul-24,118.81,119.48,117.20,118.63,4205401
22-Jul-24,115.50,118.81,114.81,117.51,8504822
19-Jul-24,119.52,119.52,114.72,115.01,6433867
18-Jul-24,121.50,123.62,114.20,119.52,31915257
17-Jul-24,119.98,120.74,116.90,117.50,33012305
16-Jul-24,127.39,128.39,125.56,126.90,8417475
15-Jul-24,128.50,129.80,125.50,125.81,9442442
12-Jul-24,125.20,129.50,124.75,126.60,9927172
11-Jul-24,130.00,131.21,124.40,124.95,18149738
10-Jul-24,126.92,129.61,126.00,129.61,14902119
09-Jul-24,128.85,128.85,123.88,125.29,10775498
08-Jul-24,129.01,132.29,126.90,127.76,13442799
05-Jul-24,127.98,127.98,125.36,125.36,16755885
04-Jul-24,127.75,129.79,127.70,128.49,3602653
03-Jul-24,125.26,127.50,124.30,127.49,13584729
02-Jul-24,121.41,125.20,120.70,124.51,5980488
01-Jul-24,122.15,122.69,119.11,121.41,6354605
28-Jun-24,119.01,123.30,119.01,121.21,6952300
27-Jun-24,119.40,121.00,117.97,118.00,4130219
26-Jun-24,118.01,119.79,117.29,118.40,6464491
25-Jun-24,115.00,117.67,114.60,117.44,7358116
24-Jun-24,116.00,116.00,109.69,113.40,11326304
21-Jun-24,118.49,120.86,117.17,118.56,5419150
20-Jun-24,124.00,124.94,118.30,119.72,31766652
19-Jun-24,124.03,124.97,123.45,124.35,7375738
18-Jun-24,121.79,125.50,121.21,122.61,28004343
17-Jun-24,120.07,121.36,117.53,120.18,8672359
14-Jun-24,116.75,117.00,114.73,115.37,8656706
13-Jun-24,118.78,118.98,115.44,116.75,17429374
12-Jun-24,114.70,119.99,113.60,116.80,4650528
11-Jun-24,112.75,114.00,107.51,111.35,8259925
10-Jun-24,110.21,113.69,109.30,112.30,5469858
07-Jun-24,107.33,109.99,106.07,109.99,5579745
06-Jun-24,109.24,109.50,105.60,106.97,7473663
05-Jun-24,103.10,108.22,103.10,107.64,17610561
04-Jun-24,101.00,101.31,99.50,100.40,20422203
03-Jun-24,100.23,103.45,99.73,101.44,5440365
31-May-24,99.99,99.99,96.99,99.40,8053615
29-May-24,101.60,101.83,99.70,100.60,6718793
28-May-24,103.71,103.71,101.52,102.58,18966564
27-May-24,103.50,110.50,103.50,109.75,8980269
24-May-24,101.61,103.56,100.90,103.00,4750415
23-May-24,103.03,103.48,100.51,101.61,4186804
22-May-24,100.50,101.20,99.60,100.50,7579462
21-May-24,96.20,98.55,96.20,98.55,7249997
20-May-24,96.94,98.69,96.93,97.57,2856815
17-May-24,98.20,98.76,96.44,96.93,4018294
16-May-24,98.67,99.40,97.50,97.50,1752625
15-May-24,98.56,100.44,98.40,99.99,8825265
14-May-24,94.34,97.56,94.09,97.56,4688804
13-May-24,96.05,96.05,93.89,94.15,6104466
10-May-24,94.20,97.00,94.20,96.06,10901567
09-May-24,92.00,92.43,91.20,91.50,450532
08-May-24,89.47,91.49,89.47,91.34,1053366
07-May-24,90.29,90.29,89.04,89.28,3960413
06-May-24,90.00,90.24,88.89,90.24,1188438
03-May-24,87.99,90.54,87.72,90.54,3624496
02-May-24,88.55,88.55,85.14,87.16,1988755
30-Apr-24,88.98,90.39,88.38,90.28,2405360
29-Apr-24,88.32,88.60,86.95,88.18,2868524
26-Apr-24,88.25,88.64,87.57,88.14,1015335
25-Apr-24,85.80,88.85,83.64,88.25,1831302
24-Apr-24,86.97,87.83,84.88,85.82,3176863
23-Apr-24,84.89,85.80,84.60,85.80,4078068
22-Apr-24,83.04,84.52,81.91,84.16,6659983
19-Apr-24,85.29,85.41,82.50,83.04,8332636
18-Apr-24,88.43,88.84,85.45,86.59,10618253
17-Apr-24,92.69,93.15,90.12,91.57,3359713
16-Apr-24,91.30,92.20,90.00,92.15,8333180
15-Apr-24,93.07,94.10,90.88,91.11,6788121
12-Apr-24,93.29,93.29,91.11,91.80,2068959
11-Apr-24,92.98,93.84,91.81,93.71,4532558
10-Apr-24,91.93,93.87,91.52,92.95,10456311
09-Apr-24,92.02,92.84,89.60,91.52,5497598
08-Apr-24,91.43,92.00,89.73,89.73,8263536
05-Apr-24,88.43,90.04,87.67,89.32,3185509
04-Apr-24,90.20,92.15,88.00,88.30,4018023
03-Apr-24,87.45,90.60,87.21,89.02,1390869
02-Apr-24,89.49,89.49,88.01,88.72,2875229
01-Apr-24,86.00,90.10,86.00,89.20,5412794
28-Mar-24,85.32,85.51,84.48,85.27,1378532
27-Mar-24,87.03,87.24,84.36,85.32,1663968
26-Mar-24,87.55,88.32,86.44,87.03,4227294
25-Mar-24,88.00,88.15,86.90,87.11,1253872
22-Mar-24,86.82,88.21,86.82,88.10,1965320
21-Mar-24,88.33,88.75,86.52,86.79,4659991
20-Mar-24,85.11,86.00,84.58,85.70,4907802
19-Mar-24,85.65,85.96,83.71,85.11,788966
18-Mar-24,87.93,88.92,86.13,86.80,3456155
15-Mar-24,86.00,87.12,84.70,86.20,2421362
14-Mar-24,88.38,89.90,86.96,87.30,1801685
13-Mar-24,89.98,90.00,87.99,87.99,4500691
12-Mar-24,88.85,91.21,87.67,89.60,17585540
11-Mar-24,90.00,90.00,86.40,86.96,10913022
08-Mar-24,94.97,98.64,90.31,91.50,8624536
07-Mar-24,89.30,93.60,89.30,92.00,8406252
06-Mar-24,85.81,89.04,85.70,87.32,4498555
05-Mar-24,85.70,85.75,82.98,85.75,2966170
04-Mar-24,85.96,87.58,85.38,85.77,2502664
01-Mar-24,79.93,84.64,79.93,83.57,6285934
29-Feb-24,79.17,80.48,79.14,79.92,431826
28-Feb-24,79.10,79.68,78.56,79.17,1311056
27-Feb-24,81.66,81.83,79.52,80.60,2573573
26-Feb-24,81.27,81.76,80.10,81.75,1282058
23-Feb-24,80.50,81.67,79.83,80.58,1867902
22-Feb-24,80.40,81.36,79.80,80.40,11660659
21-Feb-24,76.80,78.40,75.91,78.40,4522720
20-Feb-24,79.25,79.25,76.71,77.34,535171
19-Feb-24,78.60,80.54,77.93,77.93,3064451
16-Feb-24,80.44,80.55,78.40,78.60,1874190
15-Feb-24,81.46,81.57,80.06,80.55,1569986
14-Feb-24,79.60,80.80,79.59,80.47,343072
09-Feb-24,83.38,84.15,81.41,82.68,4348485
08-Feb-24,77.55,84.22,77.55,83.35,3263110
07-Feb-24,74.49,77.55,74.06,77.48,1846129
06-Feb-24,74.03,75.22,73.41,73.85,552764
05-Feb-24,71.84,74.73,71.84,74.00,2078954
02-Feb-24,70.77,72.01,70.34,71.75,501362
01-Feb-24,69.42,73.17,69.36,73.17,4759107
31-Jan-24,71.00,71.05,69.89,70.26,1304654
30-Jan-24,72.20,73.15,71.54,71.75,1165100
29-Jan-24,73.09,73.09,71.54,72.20,1140574
26-Jan-24,71.53,72.55,71.30,71.96,3983374
25-Jan-24,73.07,73.19,71.74,72.99,397155
24-Jan-24,70.84,73.16,70.55,72.00,675643
23-Jan-24,69.02,71.33,69.02,70.98,533539
22-Jan-24,70.43,70.97,70.00,70.15,1333724
19-Jan-24,69.89,71.01,68.73,70.44,1719292
18-Jan-24,68.27,70.00,67.81,70.00,2612608
17-Jan-24,63.00,63.98,61.91,63.98,693203
16-Jan-24,62.10,62.82,61.42,62.53,1091239
*exoneração de responsabilidade e termos de uso