Cotação atual, histórico e gráfico do papel: VINO11
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 |
| 29/11/2023 | -1,18% | -0,09 | 7,51 | 7,62 | 7,50 | 7,65 | 764K | 3.170 |
| 28/11/2023 | 1,06% | 0,08 | 7,60 | 7,55 | 7,51 | 7,65 | 875K | 3.898 |
| 27/11/2023 | -2,21% | -0,17 | 7,52 | 7,69 | 7,52 | 7,76 | 992K | 5.701 |
| 24/11/2023 | -0,13% | -0,01 | 7,69 | 7,70 | 7,69 | 7,75 | 592K | 3.953 |
| 23/11/2023 | 1,05% | 0,08 | 7,70 | 7,63 | 7,62 | 7,70 | 561K | 8.515 |
| 22/11/2023 | 0,00% | 0,00 | 7,62 | 7,64 | 7,61 | 7,76 | 753K | 4.972 |
| 21/11/2023 | -2,06% | -0,16 | 7,62 | 7,78 | 7,56 | 7,87 | 1M | 7.871 |
| 20/11/2023 | 0,52% | 0,04 | 7,78 | 7,76 | 7,74 | 7,80 | 625K | 4.765 |
| 17/11/2023 | -0,26% | -0,02 | 7,74 | 7,76 | 7,70 | 7,85 | 1M | 5.069 |
| 16/11/2023 | 0,78% | 0,06 | 7,76 | 7,70 | 7,70 | 7,85 | 963K | 6.339 |
| 14/11/2023 | 1,18% | 0,09 | 7,70 | 7,61 | 7,57 | 7,70 | 798K | 5.704 |
|
|
| 13/11/2023 | -0,65% | -0,05 | 7,61 | 7,66 | 7,54 | 7,73 | 818K | 4.286 |
| 10/11/2023 | -2,54% | -0,20 | 7,66 | 7,85 | 7,65 | 7,85 | 861K | 3.369 |
| 09/11/2023 | 1,81% | 0,14 | 7,86 | 7,73 | 7,68 | 7,98 | 1M | 3.843 |
| 08/11/2023 | -0,39% | -0,03 | 7,72 | 7,75 | 7,67 | 7,89 | 1M | 5.222 |
| 07/11/2023 | 5,73% | 0,42 | 7,75 | 7,32 | 7,29 | 7,89 | 2M | 8.643 |
| 06/11/2023 | -0,54% | -0,04 | 7,33 | 7,38 | 7,22 | 7,48 | 1M | 5.017 |
| 03/11/2023 | 2,50% | 0,18 | 7,37 | 7,21 | 7,19 | 7,40 | 967K | 4.620 |
| 01/11/2023 | -6,14% | -0,47 | 7,19 | 7,56 | 7,16 | 7,59 | 8M | 8.139 |
| 31/10/2023 | -0,13% | -0,01 | 7,66 | 7,69 | 7,53 | 7,78 | 1M | 5.164 |
| 30/10/2023 | -1,03% | -0,08 | 7,67 | 7,80 | 7,65 | 7,84 | 839K | 9.488 |
| 27/10/2023 | 1,17% | 0,09 | 7,75 | 7,69 | 7,68 | 7,85 | 888K | 3.636 |
| 26/10/2023 | -3,89% | -0,31 | 7,66 | 7,97 | 7,58 | 7,99 | 2M | 6.410 |
| 25/10/2023 | -0,87% | -0,07 | 7,97 | 8,08 | 7,90 | 8,14 | 962K | 5.667 |
| 24/10/2023 | -1,47% | -0,12 | 8,04 | 8,16 | 8,04 | 8,20 | 800K | 3.188 |
| 23/10/2023 | 0,00% | 0,00 | 8,16 | 8,16 | 8,07 | 8,16 | 854K | 4.036 |
| 20/10/2023 | -0,49% | -0,04 | 8,16 | 8,18 | 8,12 | 8,28 | 865K | 5.297 |
| 19/10/2023 | -0,49% | -0,04 | 8,20 | 8,27 | 8,17 | 8,30 | 766K | 3.696 |
| 18/10/2023 | -1,79% | -0,15 | 8,24 | 8,42 | 8,23 | 8,42 | 890K | 4.212 |
| 17/10/2023 | 1,08% | 0,09 | 8,39 | 8,30 | 8,28 | 8,40 | 801K | 3.612 |
| 16/10/2023 | -0,48% | -0,04 | 8,30 | 8,34 | 8,25 | 8,40 | 985K | 5.368 |
| 13/10/2023 | 0,36% | 0,03 | 8,34 | 8,31 | 8,29 | 8,39 | 814K | 6.567 |
| 11/10/2023 | 0,61% | 0,05 | 8,31 | 8,30 | 8,20 | 8,39 | 865K | 4.097 |
| 10/10/2023 | -1,31% | -0,11 | 8,26 | 8,43 | 8,26 | 8,43 | 761K | 3.759 |
| 09/10/2023 | -1,41% | -0,12 | 8,37 | 8,48 | 8,33 | 8,59 | 847K | 4.428 |
| 06/10/2023 | 0,24% | 0,02 | 8,49 | 8,46 | 8,37 | 8,56 | 964K | 5.335 |
| 05/10/2023 | 1,56% | 0,13 | 8,47 | 8,34 | 8,27 | 8,59 | 2M | 4.109 |
| 04/10/2023 | 0,97% | 0,08 | 8,34 | 8,40 | 8,20 | 8,42 | 2M | 4.774 |
| 03/10/2023 | -4,95% | -0,43 | 8,26 | 8,59 | 8,26 | 8,66 | 1M | 4.696 |
| 02/10/2023 | 2,48% | 0,21 | 8,69 | 8,22 | 8,22 | 8,83 | 2M | 6.965 |
| 29/09/2023 | 4,43% | 0,36 | 8,48 | 8,14 | 8,14 | 8,60 | 2M | 4.274 |
| 28/09/2023 | 1,00% | 0,08 | 8,12 | 8,10 | 8,05 | 8,14 | 759K | 3.104 |
| 27/09/2023 | -2,78% | -0,23 | 8,04 | 8,27 | 8,01 | 8,30 | 1M | 4.781 |
| 26/09/2023 | -1,90% | -0,16 | 8,27 | 8,46 | 8,05 | 8,51 | 2M | 6.859 |
| 25/09/2023 | -4,75% | -0,42 | 8,43 | 8,85 | 8,42 | 8,86 | 2M | 7.101 |
| 22/09/2023 | -0,45% | -0,04 | 8,85 | 8,89 | 8,83 | 9,00 | 1M | 3.491 |
| 21/09/2023 | -0,34% | -0,03 | 8,89 | 8,92 | 8,83 | 8,95 | 1M | 3.486 |
| 20/09/2023 | 0,22% | 0,02 | 8,92 | 8,90 | 8,90 | 9,00 | 835K | 3.408 |
| 19/09/2023 | -0,11% | -0,01 | 8,90 | 8,91 | 8,88 | 8,95 | 939K | 6.423 |
| 18/09/2023 | 0,11% | 0,01 | 8,91 | 8,88 | 8,85 | 8,97 | 1M | 6.396 |
| 15/09/2023 | -0,78% | -0,07 | 8,90 | 8,90 | 8,82 | 8,97 | 2M | 4.699 |
| 14/09/2023 | -0,88% | -0,08 | 8,97 | 9,02 | 8,97 | 9,05 | 1M | 4.011 |
| 13/09/2023 | -0,33% | -0,03 | 9,05 | 9,08 | 9,03 | 9,09 | 900K | 3.478 |
| 12/09/2023 | -0,44% | -0,04 | 9,08 | 9,11 | 9,05 | 9,12 | 1M | 3.123 |
| 11/09/2023 | -0,55% | -0,05 | 9,12 | 9,17 | 9,07 | 9,17 | 1M | 5.852 |
| 08/09/2023 | 0,77% | 0,07 | 9,17 | 9,09 | 9,06 | 9,17 | 958K | 4.557 |
| 06/09/2023 | 0,00% | 0,00 | 9,10 | 9,09 | 9,06 | 9,13 | 787K | 3.785 |
| 05/09/2023 | -0,11% | -0,01 | 9,10 | 9,11 | 9,06 | 9,13 | 877K | 4.292 |
| 04/09/2023 | -0,98% | -0,09 | 9,11 | 9,18 | 9,06 | 9,19 | 1M | 5.297 |
| 01/09/2023 | -0,11% | -0,01 | 9,20 | 9,17 | 9,17 | 9,25 | 1M | 5.666 |
| 31/08/2023 | 0,55% | 0,05 | 9,21 | 9,16 | 9,12 | 9,25 | 814K | 3.272 |
| 30/08/2023 | 0,22% | 0,02 | 9,16 | 9,15 | 9,09 | 9,17 | 929K | 3.355 |
| 29/08/2023 | 0,22% | 0,02 | 9,14 | 9,15 | 9,07 | 9,19 | 1M | 4.929 |
| 28/08/2023 | 0,44% | 0,04 | 9,12 | 9,14 | 9,05 | 9,17 | 979K | 4.398 |
| 25/08/2023 | -0,87% | -0,08 | 9,08 | 9,16 | 9,05 | 9,19 | 830K | 3.544 |
| 24/08/2023 | -0,87% | -0,08 | 9,16 | 9,26 | 9,04 | 9,26 | 1M | 13.668 |
| 23/08/2023 | 0,11% | 0,01 | 9,24 | 9,25 | 9,22 | 9,28 | 934K | 2.775 |
| 22/08/2023 | -0,32% | -0,03 | 9,23 | 9,27 | 9,23 | 9,29 | 946K | 2.872 |
| 21/08/2023 | -0,11% | -0,01 | 9,26 | 9,31 | 9,26 | 9,31 | 1M | 4.468 |
| 18/08/2023 | -0,22% | -0,02 | 9,27 | 9,29 | 9,25 | 9,34 | 873K | 6.536 |
| 17/08/2023 | 0,32% | 0,03 | 9,29 | 9,30 | 9,25 | 9,34 | 847K | 4.014 |
| 16/08/2023 | -0,32% | -0,03 | 9,26 | 9,35 | 9,26 | 9,39 | 1M | 4.895 |
| 15/08/2023 | 0,65% | 0,06 | 9,29 | 9,25 | 9,23 | 9,31 | 1M | 4.924 |
| 14/08/2023 | -0,22% | -0,02 | 9,23 | 9,27 | 9,20 | 9,27 | 1M | 5.838 |
| 11/08/2023 | 0,00% | 0,00 | 9,25 | 9,25 | 9,21 | 9,28 | 939K | 2.419 |
| 10/08/2023 | -0,22% | -0,02 | 9,25 | 9,26 | 9,20 | 9,29 | 809K | 2.239 |
| 09/08/2023 | -0,22% | -0,02 | 9,27 | 9,29 | 9,23 | 9,35 | 1M | 3.725 |
| 08/08/2023 | -1,06% | -0,10 | 9,29 | 9,36 | 9,25 | 9,44 | 1M | 7.611 |
| 07/08/2023 | -79,65% | -36,76 | 9,39 | 9,30 | 9,23 | 9,44 | 1M | 6.466 |
| 04/08/2023 | 0,22% | 0,10 | 46,15 | 46,30 | 46,00 | 46,55 | 949K | 2.154 |
| 03/08/2023 | -0,35% | -0,16 | 46,05 | 46,21 | 46,05 | 46,78 | 829K | 3.171 |
| 02/08/2023 | -0,65% | -0,30 | 46,21 | 46,65 | 46,10 | 46,90 | 705K | 2.394 |
| 01/08/2023 | -0,62% | -0,29 | 46,51 | 46,70 | 46,24 | 47,00 | 1M | 3.189 |
| 31/07/2023 | 1,12% | 0,52 | 46,80 | 46,61 | 46,28 | 46,96 | 958K | 3.129 |
| 28/07/2023 | -0,19% | -0,09 | 46,28 | 46,37 | 46,02 | 46,70 | 828K | 2.781 |
| 27/07/2023 | -0,41% | -0,19 | 46,37 | 46,56 | 46,15 | 46,90 | 779K | 2.481 |
| 26/07/2023 | -1,15% | -0,54 | 46,56 | 46,93 | 46,50 | 46,93 | 846K | 2.862 |
| 25/07/2023 | 0,53% | 0,25 | 47,10 | 46,88 | 46,75 | 47,25 | 761K | 2.209 |
| 24/07/2023 | -0,38% | -0,18 | 46,85 | 47,03 | 46,21 | 47,09 | 989K | 2.013 |
| 21/07/2023 | 0,06% | 0,03 | 47,03 | 47,25 | 46,50 | 47,30 | 872K | 2.929 |
| 20/07/2023 | -1,07% | -0,51 | 47,00 | 47,50 | 47,00 | 47,50 | 622K | 1.639 |
| 19/07/2023 | 0,04% | 0,02 | 47,51 | 47,49 | 47,31 | 47,67 | 1M | 1.889 |
| 18/07/2023 | 2,57% | 1,19 | 47,49 | 46,30 | 46,13 | 47,49 | 2M | 2.614 |
| 17/07/2023 | 0,76% | 0,35 | 46,30 | 45,95 | 45,88 | 46,70 | 880K | 2.393 |
| 14/07/2023 | 0,88% | 0,40 | 45,95 | 45,60 | 45,50 | 46,46 | 995K | 2.608 |
| 13/07/2023 | -1,34% | -0,62 | 45,55 | 46,20 | 45,55 | 46,20 | 898K | 1.903 |
| 12/07/2023 | -0,84% | -0,39 | 46,17 | 46,65 | 46,17 | 46,86 | 645K | 1.943 |
| 11/07/2023 | -0,47% | -0,22 | 46,56 | 46,78 | 46,20 | 46,86 | 637K | 1.390 |
| 10/07/2023 | 0,49% | 0,23 | 46,78 | 46,58 | 46,31 | 46,90 | 927K | 2.044 |
| 07/07/2023 | 0,69% | 0,32 | 46,55 | 46,23 | 46,23 | 46,99 | 848K | 2.063 |
| 06/07/2023 | 0,57% | 0,26 | 46,23 | 45,97 | 45,80 | 46,29 | 742K | 2.574 |
| 05/07/2023 | 0,63% | 0,29 | 45,97 | 46,10 | 45,67 | 46,43 | 1M | 2.041 |
| 04/07/2023 | -2,39% | -1,12 | 45,68 | 46,78 | 45,67 | 47,15 | 1M | 2.685 |
| 03/07/2023 | -0,36% | -0,17 | 46,80 | 46,66 | 46,02 | 46,99 | 1M | 3.517 |
| 30/06/2023 | 1,12% | 0,52 | 46,97 | 46,50 | 46,50 | 47,47 | 1M | 3.077 |
| 29/06/2023 | 0,11% | 0,05 | 46,45 | 46,40 | 46,29 | 46,45 | 572K | 1.652 |
| 28/06/2023 | 0,87% | 0,40 | 46,40 | 46,00 | 45,86 | 46,44 | 972K | 2.326 |
| 27/06/2023 | 0,02% | 0,01 | 46,00 | 46,00 | 45,71 | 46,00 | 841K | 1.923 |
| 26/06/2023 | 0,77% | 0,35 | 45,99 | 45,50 | 45,21 | 46,00 | 1M | 2.476 |
| 23/06/2023 | 0,35% | 0,16 | 45,64 | 45,48 | 45,00 | 45,65 | 1M | 4.158 |
| 22/06/2023 | 0,11% | 0,05 | 45,48 | 45,75 | 45,16 | 45,75 | 660K | 1.867 |
| 21/06/2023 | 0,87% | 0,39 | 45,43 | 45,27 | 45,04 | 46,10 | 949K | 3.822 |
| 20/06/2023 | -0,07% | -0,03 | 45,04 | 45,07 | 44,91 | 45,88 | 894K | 2.656 |
| 19/06/2023 | 1,24% | 0,55 | 45,07 | 44,52 | 44,17 | 45,15 | 1M | 2.916 |
| 16/06/2023 | 0,41% | 0,18 | 44,52 | 44,30 | 44,10 | 44,79 | 800K | 2.932 |
| 15/06/2023 | -0,81% | -0,36 | 44,34 | 44,70 | 43,97 | 44,90 | 1M | 3.345 |
| 14/06/2023 | 0,99% | 0,44 | 44,70 | 44,26 | 44,25 | 44,96 | 748K | 2.634 |
| 13/06/2023 | 0,36% | 0,16 | 44,26 | 44,10 | 43,90 | 44,30 | 534K | 2.423 |
| 12/06/2023 | -0,56% | -0,25 | 44,10 | 44,22 | 43,90 | 44,22 | 786K | 2.361 |
| 09/06/2023 | 0,23% | 0,10 | 44,35 | 44,25 | 44,06 | 44,38 | 665K | 2.308 |
| 07/06/2023 | 0,23% | 0,10 | 44,25 | 44,15 | 43,90 | 44,50 | 775K | 2.180 |
| 06/06/2023 | -0,47% | -0,21 | 44,15 | 44,36 | 43,58 | 44,39 | 964K | 3.591 |
| 05/06/2023 | 0,41% | 0,18 | 44,36 | 44,30 | 44,00 | 44,52 | 638K | 2.408 |
| 02/06/2023 | -0,41% | -0,18 | 44,18 | 44,68 | 43,86 | 44,69 | 662K | 1.837 |
| 01/06/2023 | -0,43% | -0,19 | 44,36 | 44,54 | 43,90 | 44,80 | 717K | 3.271 |
| 31/05/2023 | 0,25% | 0,11 | 44,55 | 44,70 | 43,51 | 44,70 | 1M | 4.107 |
| 30/05/2023 | -1,99% | -0,90 | 44,44 | 45,34 | 44,26 | 45,50 | 892K | 3.768 |
| 29/05/2023 | -0,31% | -0,14 | 45,34 | 45,11 | 44,83 | 45,45 | 777K | 3.068 |
| 26/05/2023 | 0,46% | 0,21 | 45,48 | 45,00 | 45,00 | 45,50 | 701K | 2.216 |
| 25/05/2023 | -0,37% | -0,17 | 45,27 | 45,50 | 44,80 | 45,50 | 759K | 2.298 |
| 24/05/2023 | 0,09% | 0,04 | 45,44 | 45,38 | 45,00 | 45,45 | 676K | 1.765 |
| 23/05/2023 | 1,00% | 0,45 | 45,40 | 44,96 | 44,96 | 45,49 | 1M | 2.130 |
| 22/05/2023 | 0,33% | 0,15 | 44,95 | 44,93 | 44,80 | 45,00 | 692K | 2.019 |
| 19/05/2023 | - | - | 44,80 | 45,13 | 44,18 | 45,13 | 1M | 5.404 |
Date,Open,High,Low,Close,Volume
29-Nov-23,7.62,7.65,7.50,7.51,763520
28-Nov-23,7.55,7.65,7.51,7.60,874611
27-Nov-23,7.69,7.76,7.52,7.52,991784
24-Nov-23,7.70,7.75,7.69,7.69,591929
23-Nov-23,7.63,7.70,7.62,7.70,561306
22-Nov-23,7.64,7.76,7.61,7.62,752902
21-Nov-23,7.78,7.87,7.56,7.62,1141406
20-Nov-23,7.76,7.80,7.74,7.78,624635
17-Nov-23,7.76,7.85,7.70,7.74,1109084
16-Nov-23,7.70,7.85,7.70,7.76,963310
14-Nov-23,7.61,7.70,7.57,7.70,798414
13-Nov-23,7.66,7.73,7.54,7.61,818141
10-Nov-23,7.85,7.85,7.65,7.66,861471
09-Nov-23,7.73,7.98,7.68,7.86,1213398
08-Nov-23,7.75,7.89,7.67,7.72,1040452
07-Nov-23,7.32,7.89,7.29,7.75,2173915
06-Nov-23,7.38,7.48,7.22,7.33,1314395
03-Nov-23,7.21,7.40,7.19,7.37,966931
01-Nov-23,7.56,7.59,7.16,7.19,7533135
31-Oct-23,7.69,7.78,7.53,7.66,1081649
30-Oct-23,7.80,7.84,7.65,7.67,839476
27-Oct-23,7.69,7.85,7.68,7.75,888002
26-Oct-23,7.97,7.99,7.58,7.66,1695084
25-Oct-23,8.08,8.14,7.90,7.97,961908
24-Oct-23,8.16,8.20,8.04,8.04,800449
23-Oct-23,8.16,8.16,8.07,8.16,853971
20-Oct-23,8.18,8.28,8.12,8.16,864698
19-Oct-23,8.27,8.30,8.17,8.20,766182
18-Oct-23,8.42,8.42,8.23,8.24,889900
17-Oct-23,8.30,8.40,8.28,8.39,800760
16-Oct-23,8.34,8.40,8.25,8.30,985430
13-Oct-23,8.31,8.39,8.29,8.34,813807
11-Oct-23,8.30,8.39,8.20,8.31,865043
10-Oct-23,8.43,8.43,8.26,8.26,760976
09-Oct-23,8.48,8.59,8.33,8.37,847127
06-Oct-23,8.46,8.56,8.37,8.49,964081
05-Oct-23,8.34,8.59,8.27,8.47,1569206
04-Oct-23,8.40,8.42,8.20,8.34,1611373
03-Oct-23,8.59,8.66,8.26,8.26,1425722
02-Oct-23,8.22,8.83,8.22,8.69,2129115
29-Sep-23,8.14,8.60,8.14,8.48,1526870
28-Sep-23,8.10,8.14,8.05,8.12,758911
27-Sep-23,8.27,8.30,8.01,8.04,1480731
26-Sep-23,8.46,8.51,8.05,8.27,1744995
25-Sep-23,8.85,8.86,8.42,8.43,2025645
22-Sep-23,8.89,9.00,8.83,8.85,1104276
21-Sep-23,8.92,8.95,8.83,8.89,1017814
20-Sep-23,8.90,9.00,8.90,8.92,835208
19-Sep-23,8.91,8.95,8.88,8.90,939213
18-Sep-23,8.88,8.97,8.85,8.91,1198988
15-Sep-23,8.90,8.97,8.82,8.90,1619261
14-Sep-23,9.02,9.05,8.97,8.97,1152018
13-Sep-23,9.08,9.09,9.03,9.05,899790
12-Sep-23,9.11,9.12,9.05,9.08,1024863
11-Sep-23,9.17,9.17,9.07,9.12,1187784
08-Sep-23,9.09,9.17,9.06,9.17,958243
06-Sep-23,9.09,9.13,9.06,9.10,786977
05-Sep-23,9.11,9.13,9.06,9.10,877396
04-Sep-23,9.18,9.19,9.06,9.11,1336039
01-Sep-23,9.17,9.25,9.17,9.20,1124487
31-Aug-23,9.16,9.25,9.12,9.21,814204
30-Aug-23,9.15,9.17,9.09,9.16,929387
29-Aug-23,9.15,9.19,9.07,9.14,1288015
28-Aug-23,9.14,9.17,9.05,9.12,979434
25-Aug-23,9.16,9.19,9.05,9.08,830089
24-Aug-23,9.26,9.26,9.04,9.16,1296844
23-Aug-23,9.25,9.28,9.22,9.24,934463
22-Aug-23,9.27,9.29,9.23,9.23,946401
21-Aug-23,9.31,9.31,9.26,9.26,1193926
18-Aug-23,9.29,9.34,9.25,9.27,872510
17-Aug-23,9.30,9.34,9.25,9.29,846858
16-Aug-23,9.35,9.39,9.26,9.26,1120699
15-Aug-23,9.25,9.31,9.23,9.29,1022935
14-Aug-23,9.27,9.27,9.20,9.23,1365388
11-Aug-23,9.25,9.28,9.21,9.25,939497
10-Aug-23,9.26,9.29,9.20,9.25,808785
09-Aug-23,9.29,9.35,9.23,9.27,1420190
08-Aug-23,9.36,9.44,9.25,9.29,1489320
07-Aug-23,9.30,9.44,9.23,9.39,1003101
04-Aug-23,46.30,46.55,46.00,46.15,949458
03-Aug-23,46.21,46.78,46.05,46.05,828636
02-Aug-23,46.65,46.90,46.10,46.21,704555
01-Aug-23,46.70,47.00,46.24,46.51,1292824
31-Jul-23,46.61,46.96,46.28,46.80,957703
28-Jul-23,46.37,46.70,46.02,46.28,828354
27-Jul-23,46.56,46.90,46.15,46.37,778710
26-Jul-23,46.93,46.93,46.50,46.56,845825
25-Jul-23,46.88,47.25,46.75,47.10,761108
24-Jul-23,47.03,47.09,46.21,46.85,989081
21-Jul-23,47.25,47.30,46.50,47.03,872156
20-Jul-23,47.50,47.50,47.00,47.00,622211
19-Jul-23,47.49,47.67,47.31,47.51,1092447
18-Jul-23,46.30,47.49,46.13,47.49,1617996
17-Jul-23,45.95,46.70,45.88,46.30,880239
14-Jul-23,45.60,46.46,45.50,45.95,994963
13-Jul-23,46.20,46.20,45.55,45.55,897812
12-Jul-23,46.65,46.86,46.17,46.17,644864
11-Jul-23,46.78,46.86,46.20,46.56,636655
10-Jul-23,46.58,46.90,46.31,46.78,927309
07-Jul-23,46.23,46.99,46.23,46.55,848165
06-Jul-23,45.97,46.29,45.80,46.23,741544
05-Jul-23,46.10,46.43,45.67,45.97,1038329
04-Jul-23,46.78,47.15,45.67,45.68,1141606
03-Jul-23,46.66,46.99,46.02,46.80,1347400
30-Jun-23,46.50,47.47,46.50,46.97,1016924
29-Jun-23,46.40,46.45,46.29,46.45,572178
28-Jun-23,46.00,46.44,45.86,46.40,972447
27-Jun-23,46.00,46.00,45.71,46.00,840987
26-Jun-23,45.50,46.00,45.21,45.99,1140734
23-Jun-23,45.48,45.65,45.00,45.64,1140540
22-Jun-23,45.75,45.75,45.16,45.48,659985
21-Jun-23,45.27,46.10,45.04,45.43,949239
20-Jun-23,45.07,45.88,44.91,45.04,893563
19-Jun-23,44.52,45.15,44.17,45.07,1024424
16-Jun-23,44.30,44.79,44.10,44.52,799506
15-Jun-23,44.70,44.90,43.97,44.34,1070230
14-Jun-23,44.26,44.96,44.25,44.70,747597
13-Jun-23,44.10,44.30,43.90,44.26,534165
12-Jun-23,44.22,44.22,43.90,44.10,785733
09-Jun-23,44.25,44.38,44.06,44.35,664989
07-Jun-23,44.15,44.50,43.90,44.25,775464
06-Jun-23,44.36,44.39,43.58,44.15,963838
05-Jun-23,44.30,44.52,44.00,44.36,637869
02-Jun-23,44.68,44.69,43.86,44.18,662295
01-Jun-23,44.54,44.80,43.90,44.36,717479
31-May-23,44.70,44.70,43.51,44.55,1059427
30-May-23,45.34,45.50,44.26,44.44,891910
29-May-23,45.11,45.45,44.83,45.34,776955
26-May-23,45.00,45.50,45.00,45.48,701277
25-May-23,45.50,45.50,44.80,45.27,758878
24-May-23,45.38,45.45,45.00,45.44,675530
23-May-23,44.96,45.49,44.96,45.40,1194325
22-May-23,44.93,45.00,44.80,44.95,692461
19-May-23,45.13,45.13,44.18,44.80,1032060
*exoneração de responsabilidade e termos de uso