Cotação atual, histórico e gráfico do papel: VBBR3
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 |
19/08/2022 | 1,69% | 0,31 | 18,68 | 18,14 | 17,93 | 18,70 | 274M | 21.707 |
18/08/2022 | -1,02% | -0,19 | 18,37 | 18,56 | 18,00 | 18,61 | 116M | 21.376 |
17/08/2022 | -0,96% | -0,18 | 18,56 | 18,64 | 18,35 | 18,77 | 165M | 32.551 |
16/08/2022 | -2,09% | -0,40 | 18,74 | 19,18 | 18,48 | 19,24 | 459M | 36.586 |
15/08/2022 | -0,10% | -0,02 | 19,14 | 18,95 | 18,67 | 19,34 | 159M | 29.624 |
12/08/2022 | 5,97% | 1,08 | 19,16 | 18,26 | 18,19 | 19,22 | 236M | 32.698 |
11/08/2022 | -2,53% | -0,47 | 18,08 | 18,55 | 17,95 | 18,82 | 98M | 14.405 |
10/08/2022 | 2,94% | 0,53 | 18,55 | 18,34 | 18,29 | 18,87 | 132M | 20.102 |
09/08/2022 | -0,50% | -0,09 | 18,02 | 18,23 | 17,74 | 18,33 | 89M | 20.058 |
08/08/2022 | -0,44% | -0,08 | 18,11 | 18,19 | 18,05 | 18,54 | 97M | 14.477 |
05/08/2022 | -0,93% | -0,17 | 18,19 | 18,47 | 18,06 | 18,49 | 173M | 18.712 |
|
04/08/2022 | 3,26% | 0,58 | 18,36 | 17,96 | 17,93 | 18,73 | 305M | 41.141 |
03/08/2022 | 3,61% | 0,62 | 17,78 | 17,22 | 17,11 | 17,90 | 148M | 22.090 |
02/08/2022 | 1,00% | 0,17 | 17,16 | 16,92 | 16,89 | 17,43 | 207M | 37.630 |
01/08/2022 | 2,04% | 0,34 | 16,99 | 16,73 | 16,61 | 17,15 | 223M | 35.124 |
29/07/2022 | -1,25% | -0,21 | 16,65 | 16,91 | 16,64 | 16,94 | 186M | 20.734 |
28/07/2022 | -0,18% | -0,03 | 16,86 | 16,88 | 16,70 | 17,11 | 178M | 23.405 |
27/07/2022 | 4,45% | 0,72 | 16,89 | 16,21 | 16,16 | 16,89 | 134M | 22.160 |
26/07/2022 | -0,55% | -0,09 | 16,17 | 16,26 | 16,07 | 16,31 | 155M | 22.131 |
25/07/2022 | -1,69% | -0,28 | 16,26 | 16,67 | 16,20 | 16,70 | 223M | 29.075 |
22/07/2022 | -2,59% | -0,44 | 16,54 | 16,98 | 16,44 | 16,98 | 97M | 15.128 |
21/07/2022 | -0,24% | -0,04 | 16,98 | 16,79 | 16,63 | 17,06 | 136M | 21.885 |
20/07/2022 | 5,52% | 0,89 | 17,02 | 16,02 | 15,97 | 17,35 | 616M | 51.033 |
19/07/2022 | -1,83% | -0,30 | 16,13 | 16,51 | 16,08 | 16,65 | 145M | 23.441 |
18/07/2022 | -2,32% | -0,39 | 16,43 | 17,01 | 16,43 | 17,13 | 129M | 18.193 |
15/07/2022 | -0,12% | -0,02 | 16,82 | 16,90 | 16,64 | 17,01 | 107M | 22.850 |
14/07/2022 | 0,78% | 0,13 | 16,84 | 16,47 | 16,43 | 16,99 | 110M | 21.563 |
13/07/2022 | 2,70% | 0,44 | 16,71 | 16,15 | 16,11 | 16,97 | 201M | 28.584 |
12/07/2022 | 0,87% | 0,14 | 16,27 | 16,19 | 15,96 | 16,34 | 120M | 23.960 |
11/07/2022 | -2,66% | -0,44 | 16,13 | 16,40 | 16,06 | 16,54 | 120M | 21.845 |
08/07/2022 | 0,12% | 0,02 | 16,57 | 16,56 | 16,39 | 16,71 | 101M | 14.569 |
07/07/2022 | 1,22% | 0,20 | 16,55 | 16,52 | 16,45 | 16,74 | 135M | 19.192 |
06/07/2022 | -0,43% | -0,07 | 16,35 | 16,29 | 16,16 | 16,55 | 164M | 25.964 |
05/07/2022 | 0,37% | 0,06 | 16,42 | 16,22 | 15,92 | 16,45 | 216M | 27.772 |
04/07/2022 | -3,14% | -0,53 | 16,36 | 16,79 | 16,36 | 16,92 | 82M | 15.245 |
01/07/2022 | 1,08% | 0,18 | 16,89 | 16,74 | 16,50 | 17,02 | 183M | 21.558 |
30/06/2022 | -1,12% | -0,19 | 16,71 | 16,53 | 16,34 | 16,89 | 230M | 23.189 |
29/06/2022 | -0,35% | -0,06 | 16,90 | 17,02 | 16,83 | 17,18 | 128M | 23.423 |
28/06/2022 | 1,56% | 0,26 | 16,96 | 16,90 | 16,73 | 17,27 | 124M | 20.693 |
27/06/2022 | 0,00% | 0,00 | 16,70 | 16,81 | 16,56 | 17,03 | 151M | 24.548 |
24/06/2022 | -1,01% | -0,17 | 16,70 | 17,09 | 16,53 | 17,09 | 230M | 32.670 |
23/06/2022 | -3,32% | -0,58 | 16,87 | 17,57 | 16,80 | 17,69 | 145M | 23.293 |
22/06/2022 | 2,47% | 0,42 | 17,45 | 16,88 | 16,80 | 17,73 | 191M | 20.308 |
21/06/2022 | 1,49% | 0,25 | 17,03 | 16,90 | 16,81 | 17,34 | 158M | 22.558 |
20/06/2022 | -0,42% | -0,07 | 16,78 | 16,77 | 16,49 | 16,96 | 229M | 16.455 |
17/06/2022 | -1,58% | -0,27 | 16,85 | 16,80 | 16,61 | 16,99 | 277M | 34.517 |
15/06/2022 | 0,59% | 0,10 | 17,12 | 17,20 | 16,98 | 17,45 | 258M | 42.036 |
14/06/2022 | 0,71% | 0,12 | 17,02 | 16,97 | 16,73 | 17,11 | 182M | 21.619 |
13/06/2022 | -2,93% | -0,51 | 16,90 | 17,27 | 16,76 | 17,38 | 221M | 24.629 |
10/06/2022 | -4,02% | -0,73 | 17,41 | 17,93 | 17,30 | 17,97 | 275M | 44.373 |
09/06/2022 | -1,31% | -0,24 | 18,14 | 18,32 | 17,94 | 18,38 | 327M | 30.714 |
08/06/2022 | -1,45% | -0,27 | 18,38 | 18,54 | 18,21 | 18,63 | 242M | 25.993 |
07/06/2022 | 1,36% | 0,25 | 18,65 | 18,25 | 18,05 | 18,74 | 312M | 32.504 |
06/06/2022 | -2,34% | -0,44 | 18,40 | 18,97 | 18,08 | 18,97 | 205M | 26.826 |
03/06/2022 | -3,09% | -0,60 | 18,84 | 19,47 | 18,76 | 19,47 | 253M | 41.494 |
02/06/2022 | 1,46% | 0,28 | 19,44 | 19,36 | 19,20 | 19,76 | 337M | 44.471 |
01/06/2022 | -1,44% | -0,28 | 19,16 | 19,50 | 19,10 | 19,50 | 300M | 32.678 |
31/05/2022 | -2,26% | -0,45 | 19,44 | 20,02 | 19,30 | 20,07 | 287M | 32.265 |
30/05/2022 | -2,40% | -0,49 | 19,89 | 20,67 | 19,80 | 20,67 | 90M | 16.748 |
27/05/2022 | 0,89% | 0,18 | 20,38 | 20,20 | 20,00 | 20,70 | 248M | 20.749 |
26/05/2022 | 1,30% | 0,26 | 20,20 | 19,92 | 19,85 | 20,31 | 247M | 26.395 |
25/05/2022 | 0,55% | 0,11 | 19,94 | 19,80 | 19,40 | 20,03 | 222M | 16.678 |
24/05/2022 | -2,22% | -0,45 | 19,83 | 20,17 | 19,48 | 20,31 | 244M | 23.379 |
23/05/2022 | 2,42% | 0,48 | 20,28 | 19,85 | 19,78 | 20,37 | 314M | 28.803 |
20/05/2022 | 3,23% | 0,62 | 19,80 | 19,45 | 19,18 | 19,80 | 234M | 16.823 |
19/05/2022 | -2,04% | -0,40 | 19,18 | 19,60 | 18,99 | 19,66 | 129M | 15.380 |
18/05/2022 | -2,10% | -0,42 | 19,58 | 19,98 | 19,45 | 20,19 | 151M | 24.251 |
17/05/2022 | 1,83% | 0,36 | 20,00 | 19,75 | 19,75 | 20,52 | 315M | 28.989 |
16/05/2022 | 1,50% | 0,29 | 19,64 | 19,55 | 19,18 | 19,86 | 132M | 17.182 |
13/05/2022 | -0,31% | -0,06 | 19,35 | 19,41 | 19,34 | 19,77 | 95M | 16.574 |
12/05/2022 | 2,10% | 0,40 | 19,41 | 18,86 | 18,86 | 19,41 | 110M | 16.888 |
11/05/2022 | -0,58% | -0,11 | 19,01 | 19,14 | 18,86 | 19,21 | 128M | 17.737 |
10/05/2022 | -1,49% | -0,29 | 19,12 | 19,51 | 18,97 | 19,71 | 141M | 23.977 |
09/05/2022 | -2,95% | -0,59 | 19,41 | 19,78 | 19,30 | 19,80 | 173M | 34.785 |
06/05/2022 | -0,20% | -0,04 | 20,00 | 20,05 | 19,63 | 20,18 | 177M | 22.851 |
05/05/2022 | -5,29% | -1,12 | 20,04 | 20,86 | 19,72 | 20,86 | 266M | 26.925 |
04/05/2022 | 2,57% | 0,53 | 21,16 | 20,51 | 20,18 | 21,16 | 215M | 24.905 |
03/05/2022 | -0,86% | -0,18 | 20,63 | 20,65 | 20,45 | 21,00 | 158M | 19.719 |
02/05/2022 | -1,47% | -0,31 | 20,81 | 21,12 | 20,37 | 21,12 | 182M | 34.784 |
29/04/2022 | -2,99% | -0,65 | 21,12 | 21,98 | 20,95 | 22,09 | 205M | 30.357 |
28/04/2022 | 1,16% | 0,25 | 21,77 | 21,66 | 21,26 | 21,77 | 177M | 17.550 |
27/04/2022 | 0,00% | 0,00 | 21,52 | 21,75 | 21,25 | 21,80 | 149M | 21.917 |
26/04/2022 | -2,98% | -0,66 | 21,52 | 21,90 | 21,33 | 22,18 | 154M | 27.296 |
25/04/2022 | 0,09% | 0,02 | 22,18 | 22,00 | 21,82 | 22,25 | 152M | 22.232 |
22/04/2022 | -1,42% | -0,32 | 22,16 | 22,27 | 22,03 | 22,70 | 202M | 21.115 |
20/04/2022 | -0,04% | -0,01 | 22,48 | 22,50 | 22,24 | 22,64 | 89M | 13.962 |
19/04/2022 | -0,79% | -0,18 | 22,49 | 22,55 | 22,18 | 22,75 | 105M | 18.623 |
18/04/2022 | -0,09% | -0,02 | 22,67 | 22,51 | 22,42 | 22,84 | 132M | 16.721 |
14/04/2022 | 2,81% | 0,62 | 22,69 | 22,02 | 21,81 | 22,69 | 308M | 21.885 |
13/04/2022 | 1,47% | 0,32 | 22,07 | 21,89 | 21,62 | 22,28 | 191M | 32.495 |
12/04/2022 | -0,41% | -0,09 | 21,75 | 22,10 | 21,71 | 22,24 | 116M | 15.761 |
11/04/2022 | -1,09% | -0,24 | 21,84 | 21,91 | 21,77 | 22,22 | 120M | 19.236 |
08/04/2022 | -1,52% | -0,34 | 22,08 | 22,26 | 21,91 | 22,35 | 116M | 19.041 |
07/04/2022 | -0,40% | -0,09 | 22,42 | 22,40 | 22,23 | 22,66 | 158M | 21.849 |
06/04/2022 | -2,89% | -0,67 | 22,51 | 22,94 | 22,17 | 22,96 | 306M | 39.813 |
05/04/2022 | -3,34% | -0,80 | 23,18 | 24,00 | 22,89 | 24,02 | 223M | 28.592 |
04/04/2022 | -0,29% | -0,07 | 23,98 | 24,06 | 23,84 | 24,20 | 107M | 16.081 |
01/04/2022 | 2,87% | 0,67 | 24,05 | 23,51 | 23,40 | 24,10 | 180M | 26.853 |
31/03/2022 | -1,35% | -0,32 | 23,38 | 23,82 | 23,08 | 23,82 | 314M | 26.009 |
30/03/2022 | -2,91% | -0,71 | 23,70 | 24,49 | 23,51 | 24,49 | 253M | 24.334 |
29/03/2022 | -0,08% | -0,02 | 24,41 | 24,76 | 24,21 | 24,86 | 191M | 23.115 |
28/03/2022 | -0,45% | -0,11 | 24,43 | 24,75 | 24,20 | 24,81 | 213M | 20.408 |
25/03/2022 | 0,49% | 0,12 | 24,54 | 24,41 | 24,20 | 24,65 | 145M | 22.616 |
24/03/2022 | 1,45% | 0,35 | 24,42 | 24,00 | 23,85 | 24,50 | 182M | 21.424 |
23/03/2022 | 0,04% | 0,01 | 24,07 | 24,01 | 23,48 | 24,26 | 353M | 33.054 |
22/03/2022 | 4,34% | 1,00 | 24,06 | 23,39 | 23,20 | 24,14 | 343M | 45.665 |
21/03/2022 | -1,79% | -0,42 | 23,06 | 23,45 | 22,72 | 23,45 | 135M | 18.479 |
18/03/2022 | 5,01% | 1,12 | 23,48 | 22,47 | 22,27 | 23,48 | 394M | 23.912 |
17/03/2022 | 2,33% | 0,51 | 22,36 | 21,90 | 21,60 | 22,42 | 243M | 20.452 |
16/03/2022 | 2,01% | 0,43 | 21,85 | 21,58 | 21,39 | 21,85 | 127M | 20.535 |
15/03/2022 | -0,19% | -0,04 | 21,42 | 21,31 | 21,20 | 21,64 | 179M | 32.145 |
14/03/2022 | -0,46% | -0,10 | 21,46 | 21,60 | 21,31 | 22,01 | 137M | 15.889 |
11/03/2022 | -2,49% | -0,55 | 21,56 | 22,18 | 21,43 | 22,29 | 141M | 18.622 |
10/03/2022 | -0,54% | -0,12 | 22,11 | 22,00 | 21,53 | 22,11 | 124M | 22.106 |
09/03/2022 | 2,07% | 0,45 | 22,23 | 22,00 | 21,84 | 22,65 | 257M | 28.124 |
08/03/2022 | 0,69% | 0,15 | 21,78 | 21,59 | 21,50 | 22,09 | 164M | 19.954 |
07/03/2022 | -4,63% | -1,05 | 21,63 | 22,20 | 21,41 | 22,44 | 276M | 22.278 |
04/03/2022 | -2,87% | -0,67 | 22,68 | 23,30 | 22,43 | 23,44 | 161M | 18.817 |
03/03/2022 | -1,64% | -0,39 | 23,35 | 23,73 | 23,16 | 24,10 | 203M | 25.274 |
02/03/2022 | 0,64% | 0,15 | 23,74 | 23,75 | 23,24 | 24,00 | 103M | 14.019 |
25/02/2022 | 0,30% | 0,07 | 23,59 | 23,28 | 23,10 | 23,63 | 336M | 27.753 |
24/02/2022 | 0,00% | 0,00 | 23,52 | 22,50 | 22,39 | 23,67 | 220M | 28.816 |
23/02/2022 | -1,42% | -0,34 | 23,52 | 23,87 | 23,51 | 24,21 | 178M | 24.677 |
22/02/2022 | 1,58% | 0,37 | 23,86 | 23,90 | 23,70 | 24,35 | 160M | 16.830 |
21/02/2022 | -1,88% | -0,45 | 23,49 | 23,98 | 23,14 | 24,00 | 99M | 8.329 |
18/02/2022 | -0,83% | -0,20 | 23,94 | 24,23 | 23,80 | 24,30 | 107M | 12.647 |
17/02/2022 | -1,27% | -0,31 | 24,14 | 24,45 | 24,12 | 24,65 | 304M | 27.539 |
16/02/2022 | 3,51% | 0,83 | 24,45 | 23,68 | 23,62 | 24,70 | 467M | 40.490 |
15/02/2022 | 2,38% | 0,55 | 23,62 | 23,34 | 23,28 | 24,07 | 258M | 36.354 |
14/02/2022 | 0,96% | 0,22 | 23,07 | 22,85 | 22,77 | 23,44 | 176M | 21.679 |
11/02/2022 | 0,04% | 0,01 | 22,85 | 22,91 | 22,71 | 23,32 | 186M | 22.370 |
10/02/2022 | 0,35% | 0,08 | 22,84 | 22,82 | 22,60 | 23,10 | 176M | 19.497 |
09/02/2022 | 2,94% | 0,65 | 22,76 | 22,15 | 22,15 | 22,86 | 181M | 21.176 |
08/02/2022 | - | - | 22,11 | 22,12 | 21,78 | 22,30 | 105M | 18.916 |
Date,Open,High,Low,Close,Volume
19-Aug-22,18.14,18.70,17.93,18.68,273915030
18-Aug-22,18.56,18.61,18.00,18.37,116187485
17-Aug-22,18.64,18.77,18.35,18.56,164537596
16-Aug-22,19.18,19.24,18.48,18.74,459391454
15-Aug-22,18.95,19.34,18.67,19.14,158525879
12-Aug-22,18.26,19.22,18.19,19.16,235804692
11-Aug-22,18.55,18.82,17.95,18.08,98221218
10-Aug-22,18.34,18.87,18.29,18.55,132282770
09-Aug-22,18.23,18.33,17.74,18.02,89053682
08-Aug-22,18.19,18.54,18.05,18.11,96829501
05-Aug-22,18.47,18.49,18.06,18.19,173349538
04-Aug-22,17.96,18.73,17.93,18.36,305317372
03-Aug-22,17.22,17.90,17.11,17.78,147589519
02-Aug-22,16.92,17.43,16.89,17.16,207413609
01-Aug-22,16.73,17.15,16.61,16.99,223362846
29-Jul-22,16.91,16.94,16.64,16.65,185636273
28-Jul-22,16.88,17.11,16.70,16.86,177642115
27-Jul-22,16.21,16.89,16.16,16.89,133964456
26-Jul-22,16.26,16.31,16.07,16.17,155110669
25-Jul-22,16.67,16.70,16.20,16.26,223327523
22-Jul-22,16.98,16.98,16.44,16.54,96790200
21-Jul-22,16.79,17.06,16.63,16.98,135686390
20-Jul-22,16.02,17.35,15.97,17.02,615853134
19-Jul-22,16.51,16.65,16.08,16.13,144816660
18-Jul-22,17.01,17.13,16.43,16.43,129367946
15-Jul-22,16.90,17.01,16.64,16.82,107095104
14-Jul-22,16.47,16.99,16.43,16.84,109579431
13-Jul-22,16.15,16.97,16.11,16.71,200817591
12-Jul-22,16.19,16.34,15.96,16.27,120143674
11-Jul-22,16.40,16.54,16.06,16.13,120007023
08-Jul-22,16.56,16.71,16.39,16.57,100655351
07-Jul-22,16.52,16.74,16.45,16.55,134515232
06-Jul-22,16.29,16.55,16.16,16.35,164233753
05-Jul-22,16.22,16.45,15.92,16.42,215880460
04-Jul-22,16.79,16.92,16.36,16.36,81607846
01-Jul-22,16.74,17.02,16.50,16.89,182893281
30-Jun-22,16.53,16.89,16.34,16.71,230013048
29-Jun-22,17.02,17.18,16.83,16.90,127748212
28-Jun-22,16.90,17.27,16.73,16.96,124371261
27-Jun-22,16.81,17.03,16.56,16.70,151045928
24-Jun-22,17.09,17.09,16.53,16.70,229793992
23-Jun-22,17.57,17.69,16.80,16.87,144742885
22-Jun-22,16.88,17.73,16.80,17.45,190551192
21-Jun-22,16.90,17.34,16.81,17.03,158184981
20-Jun-22,16.77,16.96,16.49,16.78,228810258
17-Jun-22,16.80,16.99,16.61,16.85,277495887
15-Jun-22,17.20,17.45,16.98,17.12,257985586
14-Jun-22,16.97,17.11,16.73,17.02,181546092
13-Jun-22,17.27,17.38,16.76,16.90,221282304
10-Jun-22,17.93,17.97,17.30,17.41,274597411
09-Jun-22,18.32,18.38,17.94,18.14,326749591
08-Jun-22,18.54,18.63,18.21,18.38,242495554
07-Jun-22,18.25,18.74,18.05,18.65,312472649
06-Jun-22,18.97,18.97,18.08,18.40,205464452
03-Jun-22,19.47,19.47,18.76,18.84,252766764
02-Jun-22,19.36,19.76,19.20,19.44,337248942
01-Jun-22,19.50,19.50,19.10,19.16,299533388
31-May-22,20.02,20.07,19.30,19.44,287155470
30-May-22,20.67,20.67,19.80,19.89,89844438
27-May-22,20.20,20.70,20.00,20.38,247681694
26-May-22,19.92,20.31,19.85,20.20,247091410
25-May-22,19.80,20.03,19.40,19.94,222397021
24-May-22,20.17,20.31,19.48,19.83,244399491
23-May-22,19.85,20.37,19.78,20.28,313968830
20-May-22,19.45,19.80,19.18,19.80,233822402
19-May-22,19.60,19.66,18.99,19.18,128717401
18-May-22,19.98,20.19,19.45,19.58,151332929
17-May-22,19.75,20.52,19.75,20.00,315015720
16-May-22,19.55,19.86,19.18,19.64,132092386
13-May-22,19.41,19.77,19.34,19.35,94940426
12-May-22,18.86,19.41,18.86,19.41,109531991
11-May-22,19.14,19.21,18.86,19.01,127821751
10-May-22,19.51,19.71,18.97,19.12,141377343
09-May-22,19.78,19.80,19.30,19.41,172583788
06-May-22,20.05,20.18,19.63,20.00,176759675
05-May-22,20.86,20.86,19.72,20.04,266317639
04-May-22,20.51,21.16,20.18,21.16,214975060
03-May-22,20.65,21.00,20.45,20.63,158478126
02-May-22,21.12,21.12,20.37,20.81,181839641
29-Apr-22,21.98,22.09,20.95,21.12,204612384
28-Apr-22,21.66,21.77,21.26,21.77,176673607
27-Apr-22,21.75,21.80,21.25,21.52,149262987
26-Apr-22,21.90,22.18,21.33,21.52,153711701
25-Apr-22,22.00,22.25,21.82,22.18,151983329
22-Apr-22,22.27,22.70,22.03,22.16,201926369
20-Apr-22,22.50,22.64,22.24,22.48,89381914
19-Apr-22,22.55,22.75,22.18,22.49,104799804
18-Apr-22,22.51,22.84,22.42,22.67,132014461
14-Apr-22,22.02,22.69,21.81,22.69,307894749
13-Apr-22,21.89,22.28,21.62,22.07,190652583
12-Apr-22,22.10,22.24,21.71,21.75,116096914
11-Apr-22,21.91,22.22,21.77,21.84,120237385
08-Apr-22,22.26,22.35,21.91,22.08,116221138
07-Apr-22,22.40,22.66,22.23,22.42,158152951
06-Apr-22,22.94,22.96,22.17,22.51,305880712
05-Apr-22,24.00,24.02,22.89,23.18,223297417
04-Apr-22,24.06,24.20,23.84,23.98,106767921
01-Apr-22,23.51,24.10,23.40,24.05,180126842
31-Mar-22,23.82,23.82,23.08,23.38,314060162
30-Mar-22,24.49,24.49,23.51,23.70,253378070
29-Mar-22,24.76,24.86,24.21,24.41,191226711
28-Mar-22,24.75,24.81,24.20,24.43,212950824
25-Mar-22,24.41,24.65,24.20,24.54,145245258
24-Mar-22,24.00,24.50,23.85,24.42,182350864
23-Mar-22,24.01,24.26,23.48,24.07,353063629
22-Mar-22,23.39,24.14,23.20,24.06,342631229
21-Mar-22,23.45,23.45,22.72,23.06,134768193
18-Mar-22,22.47,23.48,22.27,23.48,394245275
17-Mar-22,21.90,22.42,21.60,22.36,242522768
16-Mar-22,21.58,21.85,21.39,21.85,127261841
15-Mar-22,21.31,21.64,21.20,21.42,179396937
14-Mar-22,21.60,22.01,21.31,21.46,137148219
11-Mar-22,22.18,22.29,21.43,21.56,140526436
10-Mar-22,22.00,22.11,21.53,22.11,123702582
09-Mar-22,22.00,22.65,21.84,22.23,257051504
08-Mar-22,21.59,22.09,21.50,21.78,163707626
07-Mar-22,22.20,22.44,21.41,21.63,275959816
04-Mar-22,23.30,23.44,22.43,22.68,160516032
03-Mar-22,23.73,24.10,23.16,23.35,202549042
02-Mar-22,23.75,24.00,23.24,23.74,102907617
25-Feb-22,23.28,23.63,23.10,23.59,335844084
24-Feb-22,22.50,23.67,22.39,23.52,220210646
23-Feb-22,23.87,24.21,23.51,23.52,177963608
22-Feb-22,23.90,24.35,23.70,23.86,159516722
21-Feb-22,23.98,24.00,23.14,23.49,98985323
18-Feb-22,24.23,24.30,23.80,23.94,107052157
17-Feb-22,24.45,24.65,24.12,24.14,304225377
16-Feb-22,23.68,24.70,23.62,24.45,466754925
15-Feb-22,23.34,24.07,23.28,23.62,258120010
14-Feb-22,22.85,23.44,22.77,23.07,175942829
11-Feb-22,22.91,23.32,22.71,22.85,186064327
10-Feb-22,22.82,23.10,22.60,22.84,175917449
09-Feb-22,22.15,22.86,22.15,22.76,181182791
08-Feb-22,22.12,22.30,21.78,22.11,104829049
*exoneração de responsabilidade e termos de uso