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 |
20/05/2022 | -0,40% | -0,19 | 47,48 | 47,67 | 47,04 | 47,84 | 968K | 2.638 |
19/05/2022 | -0,13% | -0,06 | 47,67 | 48,00 | 47,35 | 48,01 | 951K | 2.436 |
18/05/2022 | -0,25% | -0,12 | 47,73 | 47,85 | 47,20 | 48,18 | 1M | 3.069 |
17/05/2022 | 2,33% | 1,09 | 47,85 | 47,05 | 47,05 | 48,70 | 1M | 3.352 |
16/05/2022 | -2,30% | -1,10 | 46,76 | 47,87 | 46,61 | 48,98 | 2M | 6.975 |
13/05/2022 | -0,08% | -0,04 | 47,86 | 47,89 | 47,50 | 48,00 | 1M | 3.787 |
12/05/2022 | -1,36% | -0,66 | 47,90 | 48,64 | 47,70 | 48,90 | 754K | 2.370 |
11/05/2022 | 1,42% | 0,68 | 48,56 | 47,68 | 47,10 | 48,56 | 1M | 4.156 |
10/05/2022 | -0,66% | -0,32 | 47,88 | 48,49 | 47,51 | 48,50 | 1M | 3.731 |
09/05/2022 | -2,21% | -1,09 | 48,20 | 49,22 | 48,01 | 49,27 | 1M | 2.883 |
06/05/2022 | 0,04% | 0,02 | 49,29 | 49,47 | 48,80 | 49,65 | 1M | 3.547 |
|
05/05/2022 | -1,08% | -0,54 | 49,27 | 49,81 | 48,85 | 50,00 | 5M | 5.134 |
04/05/2022 | -0,74% | -0,37 | 49,81 | 50,17 | 49,81 | 50,20 | 1M | 5.437 |
03/05/2022 | 0,38% | 0,19 | 50,18 | 50,01 | 49,90 | 50,34 | 1M | 4.093 |
02/05/2022 | -2,38% | -1,22 | 49,99 | 51,08 | 49,64 | 51,20 | 1M | 3.480 |
29/04/2022 | 0,20% | 0,10 | 51,21 | 51,20 | 51,11 | 51,97 | 1M | 2.845 |
28/04/2022 | 0,41% | 0,21 | 51,11 | 50,82 | 50,82 | 51,50 | 777K | 1.555 |
27/04/2022 | -0,14% | -0,07 | 50,90 | 51,15 | 50,71 | 51,60 | 946K | 2.442 |
26/04/2022 | -0,41% | -0,21 | 50,97 | 51,23 | 50,70 | 51,80 | 1M | 2.914 |
25/04/2022 | 0,55% | 0,28 | 51,18 | 50,90 | 50,81 | 51,84 | 2M | 3.657 |
22/04/2022 | 0,95% | 0,48 | 50,90 | 50,42 | 50,03 | 51,00 | 1M | 4.975 |
20/04/2022 | -0,90% | -0,46 | 50,42 | 50,88 | 50,42 | 51,38 | 935K | 2.124 |
19/04/2022 | -0,37% | -0,19 | 50,88 | 50,98 | 50,30 | 51,00 | 1M | 4.685 |
18/04/2022 | -0,72% | -0,37 | 51,07 | 51,39 | 50,35 | 51,40 | 1M | 2.705 |
14/04/2022 | 5,43% | 2,65 | 51,44 | 49,18 | 49,10 | 51,48 | 2M | 6.959 |
13/04/2022 | -3,10% | -1,56 | 48,79 | 50,36 | 48,52 | 50,79 | 2M | 3.450 |
12/04/2022 | -1,66% | -0,85 | 50,35 | 51,20 | 50,31 | 51,74 | 1M | 3.100 |
11/04/2022 | -1,50% | -0,78 | 51,20 | 51,98 | 51,03 | 51,98 | 1M | 2.580 |
08/04/2022 | 0,17% | 0,09 | 51,98 | 51,80 | 50,65 | 51,98 | 1M | 2.980 |
07/04/2022 | 2,19% | 1,11 | 51,89 | 50,90 | 50,30 | 51,98 | 2M | 4.699 |
06/04/2022 | 1,70% | 0,85 | 50,78 | 49,93 | 49,72 | 50,95 | 2M | 5.223 |
05/04/2022 | 0,16% | 0,08 | 49,93 | 49,86 | 49,45 | 50,00 | 2M | 5.079 |
04/04/2022 | 1,28% | 0,63 | 49,85 | 49,21 | 49,15 | 50,00 | 6M | 7.532 |
01/04/2022 | -1,58% | -0,79 | 49,22 | 50,00 | 48,41 | 50,00 | 2M | 2.307 |
31/03/2022 | 1,65% | 0,81 | 50,01 | 49,13 | 48,98 | 50,38 | 4M | 2.396 |
30/03/2022 | 3,34% | 1,59 | 49,20 | 48,00 | 47,82 | 49,25 | 2M | 2.589 |
29/03/2022 | -0,67% | -0,32 | 47,61 | 47,93 | 47,60 | 48,69 | 2M | 2.604 |
28/03/2022 | 0,10% | 0,05 | 47,93 | 47,88 | 47,67 | 48,37 | 1M | 2.286 |
25/03/2022 | 0,48% | 0,23 | 47,88 | 48,04 | 47,65 | 48,49 | 922K | 1.702 |
24/03/2022 | -1,18% | -0,57 | 47,65 | 48,24 | 47,25 | 48,87 | 2M | 3.035 |
23/03/2022 | 2,16% | 1,02 | 48,22 | 47,20 | 46,53 | 49,08 | 3M | 13.518 |
22/03/2022 | -0,08% | -0,04 | 47,20 | 47,23 | 47,00 | 47,50 | 1M | 4.292 |
21/03/2022 | -0,32% | -0,15 | 47,24 | 47,40 | 46,97 | 47,68 | 1M | 2.138 |
18/03/2022 | 0,38% | 0,18 | 47,39 | 47,80 | 47,00 | 47,80 | 988K | 3.209 |
17/03/2022 | -0,90% | -0,43 | 47,21 | 47,35 | 47,00 | 47,65 | 1M | 2.864 |
16/03/2022 | 0,44% | 0,21 | 47,64 | 47,42 | 46,91 | 48,10 | 2M | 4.988 |
15/03/2022 | 0,27% | 0,13 | 47,43 | 47,40 | 47,00 | 47,94 | 1M | 2.964 |
14/03/2022 | 0,02% | 0,01 | 47,30 | 47,39 | 46,61 | 47,47 | 1M | 3.759 |
11/03/2022 | 0,00% | 0,00 | 47,29 | 47,11 | 46,51 | 47,48 | 1M | 2.298 |
10/03/2022 | -0,59% | -0,28 | 47,29 | 47,57 | 46,50 | 48,15 | 1M | 2.522 |
09/03/2022 | 0,98% | 0,46 | 47,57 | 47,11 | 46,90 | 47,57 | 1M | 2.786 |
08/03/2022 | -1,96% | -0,94 | 47,11 | 48,05 | 46,52 | 48,70 | 2M | 2.730 |
07/03/2022 | 0,19% | 0,09 | 48,05 | 47,96 | 47,96 | 49,50 | 1M | 2.530 |
04/03/2022 | -3,95% | -1,97 | 47,96 | 49,50 | 47,96 | 49,96 | 2M | 4.928 |
03/03/2022 | 5,60% | 2,65 | 49,93 | 47,20 | 47,20 | 50,49 | 7M | 4.588 |
02/03/2022 | 0,19% | 0,09 | 47,28 | 46,85 | 46,21 | 47,68 | 942K | 1.996 |
25/02/2022 | 1,99% | 0,92 | 47,19 | 46,20 | 46,15 | 47,69 | 1M | 2.811 |
24/02/2022 | -1,66% | -0,78 | 46,27 | 46,99 | 46,01 | 47,00 | 2M | 5.213 |
23/02/2022 | 0,11% | 0,05 | 47,05 | 47,00 | 46,72 | 47,20 | 1M | 2.865 |
22/02/2022 | 0,15% | 0,07 | 47,00 | 46,93 | 46,53 | 47,30 | 2M | 5.106 |
21/02/2022 | -0,99% | -0,47 | 46,93 | 47,40 | 46,91 | 47,79 | 2M | 4.858 |
18/02/2022 | 1,33% | 0,62 | 47,40 | 47,15 | 46,80 | 47,50 | 2M | 5.291 |
17/02/2022 | -0,76% | -0,36 | 46,78 | 47,14 | 46,60 | 47,41 | 3M | 6.285 |
16/02/2022 | -1,79% | -0,86 | 47,14 | 48,00 | 47,05 | 48,26 | 3M | 6.213 |
15/02/2022 | -0,04% | -0,02 | 48,00 | 48,03 | 47,85 | 48,42 | 2M | 3.387 |
14/02/2022 | -0,17% | -0,08 | 48,02 | 48,30 | 47,85 | 48,80 | 2M | 4.611 |
11/02/2022 | 1,18% | 0,56 | 48,10 | 47,74 | 47,50 | 48,40 | 2M | 4.136 |
10/02/2022 | -2,20% | -1,07 | 47,54 | 48,81 | 47,51 | 48,88 | 2M | 4.988 |
09/02/2022 | -0,08% | -0,04 | 48,61 | 48,64 | 48,50 | 49,11 | 3M | 3.618 |
08/02/2022 | -0,21% | -0,10 | 48,65 | 48,75 | 48,55 | 49,12 | 2M | 3.515 |
07/02/2022 | -1,67% | -0,83 | 48,75 | 49,76 | 48,59 | 49,89 | 2M | 4.585 |
04/02/2022 | -0,62% | -0,31 | 49,58 | 49,88 | 49,30 | 49,88 | 2M | 3.466 |
03/02/2022 | 1,34% | 0,66 | 49,89 | 49,43 | 49,24 | 49,97 | 1M | 2.775 |
02/02/2022 | -1,54% | -0,77 | 49,23 | 50,00 | 49,18 | 50,54 | 2M | 3.064 |
01/02/2022 | -3,16% | -1,63 | 50,00 | 51,00 | 49,45 | 51,00 | 3M | 4.770 |
31/01/2022 | -0,04% | -0,02 | 51,63 | 51,65 | 51,30 | 52,60 | 2M | 3.958 |
28/01/2022 | 2,03% | 1,03 | 51,65 | 50,98 | 50,80 | 52,00 | 2M | 3.903 |
27/01/2022 | 0,94% | 0,47 | 50,62 | 50,19 | 50,16 | 51,00 | 3M | 3.814 |
26/01/2022 | -1,51% | -0,77 | 50,15 | 50,90 | 49,40 | 50,90 | 5M | 9.076 |
25/01/2022 | -1,05% | -0,54 | 50,92 | 51,82 | 50,05 | 52,50 | 5M | 11.915 |
24/01/2022 | -4,19% | -2,25 | 51,46 | 54,00 | 51,40 | 54,00 | 8M | 14.944 |
21/01/2022 | -0,70% | -0,38 | 53,71 | 54,05 | 53,30 | 54,09 | 5M | 9.132 |
20/01/2022 | 0,06% | 0,03 | 54,09 | 54,70 | 54,00 | 54,75 | 3M | 7.407 |
19/01/2022 | -0,66% | -0,36 | 54,06 | 54,57 | 54,03 | 54,89 | 4M | 10.514 |
18/01/2022 | -0,55% | -0,30 | 54,42 | 54,72 | 54,03 | 54,93 | 3M | 6.541 |
17/01/2022 | 0,53% | 0,29 | 54,72 | 54,43 | 53,80 | 54,94 | 4M | 9.106 |
14/01/2022 | 0,46% | 0,25 | 54,43 | 54,18 | 54,17 | 55,00 | 3M | 9.046 |
13/01/2022 | -0,15% | -0,08 | 54,18 | 54,26 | 53,80 | 54,47 | 2M | 2.944 |
12/01/2022 | 0,99% | 0,53 | 54,26 | 53,70 | 53,70 | 54,47 | 2M | 2.539 |
11/01/2022 | -1,54% | -0,84 | 53,73 | 54,57 | 53,61 | 54,89 | 4M | 8.250 |
10/01/2022 | -0,40% | -0,22 | 54,57 | 54,64 | 54,31 | 54,92 | 3M | 5.290 |
07/01/2022 | -0,36% | -0,20 | 54,79 | 55,00 | 54,69 | 55,47 | 2M | 4.308 |
06/01/2022 | 0,15% | 0,08 | 54,99 | 55,00 | 54,69 | 55,54 | 2M | 5.257 |
05/01/2022 | -0,20% | -0,11 | 54,91 | 55,25 | 54,55 | 55,59 | 3M | 5.711 |
04/01/2022 | -1,03% | -0,57 | 55,02 | 55,36 | 54,65 | 55,94 | 3M | 7.491 |
03/01/2022 | -1,96% | -1,11 | 55,59 | 56,15 | 55,18 | 56,20 | 3M | 9.294 |
30/12/2021 | 0,07% | 0,04 | 56,70 | 56,67 | 56,67 | 57,83 | 2M | 2.586 |
29/12/2021 | 0,00% | 0,00 | 56,66 | 56,79 | 56,66 | 57,34 | 2M | 2.167 |
28/12/2021 | 0,55% | 0,31 | 56,66 | 56,40 | 56,02 | 56,79 | 3M | 4.065 |
27/12/2021 | -0,83% | -0,47 | 56,35 | 56,50 | 56,00 | 56,82 | 4M | 7.352 |
23/12/2021 | -0,11% | -0,06 | 56,82 | 56,90 | 56,23 | 57,20 | 2M | 2.447 |
22/12/2021 | 1,57% | 0,88 | 56,88 | 56,00 | 55,71 | 56,89 | 3M | 2.678 |
21/12/2021 | 1,43% | 0,79 | 56,00 | 55,00 | 54,84 | 56,32 | 3M | 4.572 |
20/12/2021 | -0,05% | -0,03 | 55,21 | 54,90 | 54,50 | 55,84 | 3M | 7.664 |
17/12/2021 | 0,44% | 0,24 | 55,24 | 55,00 | 54,61 | 55,30 | 3M | 5.421 |
16/12/2021 | 0,07% | 0,04 | 55,00 | 54,91 | 54,85 | 55,34 | 3M | 6.696 |
15/12/2021 | -0,65% | -0,36 | 54,96 | 55,35 | 54,60 | 55,88 | 4M | 9.460 |
14/12/2021 | 0,25% | 0,14 | 55,32 | 55,30 | 55,00 | 56,60 | 3M | 9.362 |
13/12/2021 | 0,15% | 0,08 | 55,18 | 55,18 | 55,03 | 56,00 | 2M | 5.753 |
10/12/2021 | -1,78% | -1,00 | 55,10 | 56,33 | 55,05 | 56,33 | 3M | 9.781 |
09/12/2021 | -2,38% | -1,37 | 56,10 | 57,47 | 56,00 | 57,47 | 3M | 6.901 |
08/12/2021 | -0,83% | -0,48 | 57,47 | 57,54 | 56,60 | 57,90 | 3M | 7.202 |
07/12/2021 | 2,73% | 1,54 | 57,95 | 56,41 | 56,41 | 57,95 | 2M | 7.618 |
06/12/2021 | 2,56% | 1,41 | 56,41 | 55,00 | 54,50 | 56,60 | 2M | 6.463 |
03/12/2021 | 1,31% | 0,71 | 55,00 | 54,46 | 54,21 | 55,50 | 3M | 6.241 |
02/12/2021 | 0,07% | 0,04 | 54,29 | 54,25 | 54,01 | 54,79 | 2M | 4.256 |
01/12/2021 | -2,29% | -1,27 | 54,25 | 54,80 | 53,91 | 54,87 | 2M | 3.510 |
30/11/2021 | 1,74% | 0,95 | 55,52 | 54,79 | 54,65 | 55,57 | 2M | 4.734 |
29/11/2021 | 0,87% | 0,47 | 54,57 | 54,32 | 54,12 | 55,00 | 2M | 3.043 |
26/11/2021 | -1,97% | -1,09 | 54,10 | 55,02 | 54,01 | 55,26 | 2M | 3.952 |
25/11/2021 | 0,02% | 0,01 | 55,19 | 55,18 | 54,70 | 55,77 | 2M | 5.045 |
24/11/2021 | 0,33% | 0,18 | 55,18 | 55,00 | 55,00 | 55,80 | 1M | 3.822 |
23/11/2021 | -1,79% | -1,00 | 55,00 | 56,00 | 55,00 | 56,40 | 2M | 3.791 |
22/11/2021 | -1,18% | -0,67 | 56,00 | 56,49 | 55,91 | 56,99 | 3M | 3.747 |
19/11/2021 | -0,54% | -0,31 | 56,67 | 57,00 | 56,02 | 57,13 | 2M | 4.031 |
18/11/2021 | -1,04% | -0,60 | 56,98 | 57,58 | 56,91 | 57,95 | 2M | 3.512 |
17/11/2021 | -0,62% | -0,36 | 57,58 | 57,94 | 57,30 | 58,48 | 2M | 3.184 |
16/11/2021 | -0,10% | -0,06 | 57,94 | 58,00 | 57,70 | 58,61 | 2M | 4.031 |
12/11/2021 | -0,02% | -0,01 | 58,00 | 58,01 | 57,80 | 58,71 | 2M | 2.560 |
11/11/2021 | 0,52% | 0,30 | 58,01 | 57,70 | 57,70 | 58,90 | 2M | 4.931 |
10/11/2021 | 0,02% | 0,01 | 57,71 | 57,70 | 57,50 | 58,13 | 2M | 3.932 |
09/11/2021 | -0,24% | -0,14 | 57,70 | 57,84 | 57,25 | 57,99 | 1M | 2.355 |
08/11/2021 | -0,19% | -0,11 | 57,84 | 57,87 | 57,10 | 58,10 | 2M | 3.186 |
05/11/2021 | - | - | 57,95 | 58,05 | 57,70 | 58,16 | 2M | 2.900 |
Date,Open,High,Low,Close,Volume
20-May-22,47.67,47.84,47.04,47.48,968296
19-May-22,48.00,48.01,47.35,47.67,951216
18-May-22,47.85,48.18,47.20,47.73,1115840
17-May-22,47.05,48.70,47.05,47.85,1158393
16-May-22,47.87,48.98,46.61,46.76,2103451
13-May-22,47.89,48.00,47.50,47.86,1362024
12-May-22,48.64,48.90,47.70,47.90,753914
11-May-22,47.68,48.56,47.10,48.56,1338997
10-May-22,48.49,48.50,47.51,47.88,1260732
09-May-22,49.22,49.27,48.01,48.20,1279267
06-May-22,49.47,49.65,48.80,49.29,1167203
05-May-22,49.81,50.00,48.85,49.27,4879207
04-May-22,50.17,50.20,49.81,49.81,1460980
03-May-22,50.01,50.34,49.90,50.18,1320141
02-May-22,51.08,51.20,49.64,49.99,1498725
29-Apr-22,51.20,51.97,51.11,51.21,1306949
28-Apr-22,50.82,51.50,50.82,51.11,777129
27-Apr-22,51.15,51.60,50.71,50.90,946405
26-Apr-22,51.23,51.80,50.70,50.97,1002237
25-Apr-22,50.90,51.84,50.81,51.18,1650217
22-Apr-22,50.42,51.00,50.03,50.90,1106583
20-Apr-22,50.88,51.38,50.42,50.42,935005
19-Apr-22,50.98,51.00,50.30,50.88,1347879
18-Apr-22,51.39,51.40,50.35,51.07,1318762
14-Apr-22,49.18,51.48,49.10,51.44,1834559
13-Apr-22,50.36,50.79,48.52,48.79,1680128
12-Apr-22,51.20,51.74,50.31,50.35,1253128
11-Apr-22,51.98,51.98,51.03,51.20,1233194
08-Apr-22,51.80,51.98,50.65,51.98,1198693
07-Apr-22,50.90,51.98,50.30,51.89,2045116
06-Apr-22,49.93,50.95,49.72,50.78,1783084
05-Apr-22,49.86,50.00,49.45,49.93,1637714
04-Apr-22,49.21,50.00,49.15,49.85,6236442
01-Apr-22,50.00,50.00,48.41,49.22,1762285
31-Mar-22,49.13,50.38,48.98,50.01,4225546
30-Mar-22,48.00,49.25,47.82,49.20,1931582
29-Mar-22,47.93,48.69,47.60,47.61,1725476
28-Mar-22,47.88,48.37,47.67,47.93,1083619
25-Mar-22,48.04,48.49,47.65,47.88,922390
24-Mar-22,48.24,48.87,47.25,47.65,1620861
23-Mar-22,47.20,49.08,46.53,48.22,3110390
22-Mar-22,47.23,47.50,47.00,47.20,1406281
21-Mar-22,47.40,47.68,46.97,47.24,1370250
18-Mar-22,47.80,47.80,47.00,47.39,988397
17-Mar-22,47.35,47.65,47.00,47.21,1430043
16-Mar-22,47.42,48.10,46.91,47.64,2038742
15-Mar-22,47.40,47.94,47.00,47.43,1219500
14-Mar-22,47.39,47.47,46.61,47.30,1392060
11-Mar-22,47.11,47.48,46.51,47.29,1356569
10-Mar-22,47.57,48.15,46.50,47.29,1366334
09-Mar-22,47.11,47.57,46.90,47.57,1004798
08-Mar-22,48.05,48.70,46.52,47.11,1565248
07-Mar-22,47.96,49.50,47.96,48.05,1369515
04-Mar-22,49.50,49.96,47.96,47.96,2292344
03-Mar-22,47.20,50.49,47.20,49.93,6659227
02-Mar-22,46.85,47.68,46.21,47.28,942447
25-Feb-22,46.20,47.69,46.15,47.19,1287183
24-Feb-22,46.99,47.00,46.01,46.27,1858192
23-Feb-22,47.00,47.20,46.72,47.05,1247399
22-Feb-22,46.93,47.30,46.53,47.00,1597327
21-Feb-22,47.40,47.79,46.91,46.93,1697673
18-Feb-22,47.15,47.50,46.80,47.40,1813506
17-Feb-22,47.14,47.41,46.60,46.78,2598354
16-Feb-22,48.00,48.26,47.05,47.14,3149395
15-Feb-22,48.03,48.42,47.85,48.00,1641197
14-Feb-22,48.30,48.80,47.85,48.02,2448513
11-Feb-22,47.74,48.40,47.50,48.10,2029833
10-Feb-22,48.81,48.88,47.51,47.54,2145919
09-Feb-22,48.64,49.11,48.50,48.61,2523722
08-Feb-22,48.75,49.12,48.55,48.65,2256427
07-Feb-22,49.76,49.89,48.59,48.75,2498646
04-Feb-22,49.88,49.88,49.30,49.58,2110109
03-Feb-22,49.43,49.97,49.24,49.89,1444411
02-Feb-22,50.00,50.54,49.18,49.23,1583740
01-Feb-22,51.00,51.00,49.45,50.00,2695444
31-Jan-22,51.65,52.60,51.30,51.63,2335687
28-Jan-22,50.98,52.00,50.80,51.65,1973099
27-Jan-22,50.19,51.00,50.16,50.62,3190456
26-Jan-22,50.90,50.90,49.40,50.15,4506748
25-Jan-22,51.82,52.50,50.05,50.92,5251196
24-Jan-22,54.00,54.00,51.40,51.46,8428808
21-Jan-22,54.05,54.09,53.30,53.71,5145266
20-Jan-22,54.70,54.75,54.00,54.09,3321634
19-Jan-22,54.57,54.89,54.03,54.06,4199127
18-Jan-22,54.72,54.93,54.03,54.42,2678982
17-Jan-22,54.43,54.94,53.80,54.72,3571479
14-Jan-22,54.18,55.00,54.17,54.43,3218153
13-Jan-22,54.26,54.47,53.80,54.18,2130090
12-Jan-22,53.70,54.47,53.70,54.26,2291518
11-Jan-22,54.57,54.89,53.61,53.73,3517314
10-Jan-22,54.64,54.92,54.31,54.57,2566502
07-Jan-22,55.00,55.47,54.69,54.79,2252877
06-Jan-22,55.00,55.54,54.69,54.99,2293261
05-Jan-22,55.25,55.59,54.55,54.91,2510288
04-Jan-22,55.36,55.94,54.65,55.02,2929882
03-Jan-22,56.15,56.20,55.18,55.59,3059192
30-Dec-21,56.67,57.83,56.67,56.70,2466307
29-Dec-21,56.79,57.34,56.66,56.66,2305931
28-Dec-21,56.40,56.79,56.02,56.66,2895160
27-Dec-21,56.50,56.82,56.00,56.35,3809801
23-Dec-21,56.90,57.20,56.23,56.82,2221518
22-Dec-21,56.00,56.89,55.71,56.88,2515649
21-Dec-21,55.00,56.32,54.84,56.00,2950630
20-Dec-21,54.90,55.84,54.50,55.21,3487690
17-Dec-21,55.00,55.30,54.61,55.24,2565851
16-Dec-21,54.91,55.34,54.85,55.00,2779663
15-Dec-21,55.35,55.88,54.60,54.96,4255381
14-Dec-21,55.30,56.60,55.00,55.32,2842586
13-Dec-21,55.18,56.00,55.03,55.18,2367172
10-Dec-21,56.33,56.33,55.05,55.10,2954062
09-Dec-21,57.47,57.47,56.00,56.10,2680629
08-Dec-21,57.54,57.90,56.60,57.47,2903615
07-Dec-21,56.41,57.95,56.41,57.95,2332351
06-Dec-21,55.00,56.60,54.50,56.41,2302918
03-Dec-21,54.46,55.50,54.21,55.00,2795364
02-Dec-21,54.25,54.79,54.01,54.29,1552490
01-Dec-21,54.80,54.87,53.91,54.25,2071836
30-Nov-21,54.79,55.57,54.65,55.52,1630462
29-Nov-21,54.32,55.00,54.12,54.57,2029436
26-Nov-21,55.02,55.26,54.01,54.10,2355430
25-Nov-21,55.18,55.77,54.70,55.19,1978609
24-Nov-21,55.00,55.80,55.00,55.18,1392731
23-Nov-21,56.00,56.40,55.00,55.00,2316265
22-Nov-21,56.49,56.99,55.91,56.00,2665568
19-Nov-21,57.00,57.13,56.02,56.67,2419436
18-Nov-21,57.58,57.95,56.91,56.98,1782808
17-Nov-21,57.94,58.48,57.30,57.58,1932209
16-Nov-21,58.00,58.61,57.70,57.94,1827482
12-Nov-21,58.01,58.71,57.80,58.00,1698229
11-Nov-21,57.70,58.90,57.70,58.01,2237016
10-Nov-21,57.70,58.13,57.50,57.71,2039374
09-Nov-21,57.84,57.99,57.25,57.70,1392901
08-Nov-21,57.87,58.10,57.10,57.84,1929023
05-Nov-21,58.05,58.16,57.70,57.95,1714138
*exoneração de responsabilidade e termos de uso