Cotação atual, histórico e gráfico do papel: VISA34
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 |
| 11/06/2021 | 1,31% | 0,78 | 60,18 | 59,64 | 59,58 | 60,35 | 1M | 123 |
| 10/06/2021 | 0,30% | 0,18 | 59,40 | 59,04 | 58,70 | 59,50 | 2M | 227 |
| 09/06/2021 | 1,02% | 0,60 | 59,22 | 58,62 | 58,45 | 59,32 | 580K | 133 |
| 08/06/2021 | -0,29% | -0,17 | 58,62 | 58,97 | 58,09 | 58,97 | 1M | 145 |
| 07/06/2021 | -0,66% | -0,39 | 58,79 | 59,84 | 57,99 | 59,84 | 470K | 302 |
| 04/06/2021 | 1,42% | 0,83 | 59,18 | 58,33 | 57,92 | 59,18 | 1M | 278 |
| 02/06/2021 | -0,17% | -0,10 | 58,35 | 58,47 | 58,25 | 60,10 | 3M | 2.123 |
| 01/06/2021 | -1,95% | -1,16 | 58,45 | 59,75 | 58,28 | 59,75 | 2M | 343 |
| 31/05/2021 | 0,27% | 0,16 | 59,61 | 58,68 | 58,29 | 59,74 | 145K | 56 |
| 28/05/2021 | -0,50% | -0,30 | 59,45 | 59,10 | 59,10 | 60,04 | 321K | 96 |
| 27/05/2021 | -2,51% | -1,54 | 59,75 | 60,01 | 59,42 | 60,54 | 1M | 193 |
|
|
| 26/05/2021 | 0,13% | 0,08 | 61,29 | 61,21 | 60,28 | 61,35 | 2M | 851 |
| 25/05/2021 | 0,00% | 0,00 | 61,21 | 61,35 | 60,80 | 61,35 | 4M | 170 |
| 24/05/2021 | 0,72% | 0,44 | 61,21 | 61,00 | 60,72 | 61,34 | 762K | 103 |
| 21/05/2021 | 1,45% | 0,87 | 60,77 | 59,83 | 59,80 | 60,90 | 804K | 165 |
| 20/05/2021 | 0,42% | 0,25 | 59,90 | 60,37 | 59,58 | 60,37 | 1M | 117 |
| 19/05/2021 | -0,35% | -0,21 | 59,65 | 58,74 | 58,55 | 59,82 | 5M | 184 |
| 18/05/2021 | 0,02% | 0,01 | 59,86 | 59,85 | 59,42 | 60,31 | 393K | 95 |
| 17/05/2021 | -0,28% | -0,17 | 59,85 | 60,10 | 59,40 | 60,25 | 720K | 412 |
| 14/05/2021 | -0,94% | -0,57 | 60,02 | 60,59 | 59,21 | 60,59 | 396K | 444 |
| 13/05/2021 | 3,63% | 2,12 | 60,59 | 58,41 | 58,12 | 60,59 | 891K | 237 |
| 12/05/2021 | -0,85% | -0,50 | 58,47 | 58,97 | 56,00 | 60,10 | 2M | 1.966 |
| 11/05/2021 | -0,62% | -0,37 | 58,97 | 59,70 | 58,44 | 60,80 | 7M | 752 |
| 10/05/2021 | -2,30% | -1,40 | 59,34 | 60,90 | 58,92 | 60,90 | 2M | 433 |
| 07/05/2021 | -2,38% | -1,48 | 60,74 | 62,17 | 60,19 | 62,17 | 2M | 695 |
| 06/05/2021 | 0,27% | 0,17 | 62,22 | 62,05 | 60,30 | 62,22 | 4M | 260 |
| 05/05/2021 | -2,56% | -1,63 | 62,05 | 63,68 | 61,45 | 63,68 | 2M | 1.035 |
| 04/05/2021 | 2,71% | 1,68 | 63,68 | 62,10 | 62,10 | 63,70 | 10M | 2.758 |
| 03/05/2021 | -2,64% | -1,68 | 62,00 | 63,68 | 62,00 | 64,15 | 3M | 197 |
| 30/04/2021 | 0,66% | 0,42 | 63,68 | 63,70 | 62,66 | 63,70 | 4M | 150 |
| 29/04/2021 | 0,88% | 0,55 | 63,26 | 63,70 | 62,65 | 63,70 | 888K | 71 |
| 28/04/2021 | -0,08% | -0,05 | 62,71 | 63,50 | 62,63 | 63,80 | 4M | 480 |
| 27/04/2021 | -0,03% | -0,02 | 62,76 | 63,89 | 62,11 | 63,89 | 1M | 395 |
| 26/04/2021 | -1,04% | -0,66 | 62,78 | 64,54 | 62,58 | 64,54 | 3M | 752 |
| 23/04/2021 | 1,68% | 1,05 | 63,44 | 62,75 | 62,20 | 63,75 | 2M | 210 |
| 22/04/2021 | 0,31% | 0,19 | 62,39 | 62,20 | 62,18 | 63,53 | 4M | 331 |
| 20/04/2021 | -0,10% | -0,06 | 62,20 | 62,30 | 61,34 | 62,52 | 4M | 196 |
| 19/04/2021 | -1,81% | -1,15 | 62,26 | 63,99 | 62,26 | 63,99 | 4M | 465 |
| 16/04/2021 | -3,92% | -2,59 | 63,41 | 64,16 | 62,96 | 64,70 | 3M | 386 |
| 15/04/2021 | 4,58% | 2,89 | 66,00 | 63,11 | 62,48 | 66,00 | 3M | 145 |
| 14/04/2021 | -0,54% | -0,34 | 63,11 | 63,56 | 62,70 | 63,56 | 1M | 150 |
| 13/04/2021 | 0,24% | 0,15 | 63,45 | 63,45 | 62,58 | 63,50 | 5M | 141 |
| 12/04/2021 | 0,40% | 0,25 | 63,30 | 63,05 | 61,99 | 63,55 | 2M | 180 |
| 09/04/2021 | 2,94% | 1,80 | 63,05 | 61,81 | 61,81 | 63,09 | 2M | 172 |
| 08/04/2021 | -1,53% | -0,95 | 61,25 | 62,95 | 60,99 | 62,95 | 2M | 167 |
| 07/04/2021 | 1,75% | 1,07 | 62,20 | 61,15 | 61,05 | 62,20 | 3M | 160 |
| 06/04/2021 | -1,69% | -1,05 | 61,13 | 62,18 | 61,05 | 62,18 | 4M | 278 |
| 05/04/2021 | 0,53% | 0,33 | 62,18 | 63,30 | 61,35 | 63,30 | 3M | 281 |
| 01/04/2021 | 2,15% | 1,30 | 61,85 | 60,50 | 60,50 | 61,92 | 3M | 135 |
| 31/03/2021 | -1,06% | -0,65 | 60,55 | 61,20 | 59,75 | 61,75 | 3M | 132 |
| 30/03/2021 | -1,61% | -1,00 | 61,20 | 62,20 | 60,95 | 62,20 | 1M | 119 |
| 29/03/2021 | 2,22% | 1,35 | 62,20 | 61,86 | 61,19 | 62,20 | 816K | 171 |
| 26/03/2021 | 2,93% | 1,73 | 60,85 | 59,32 | 59,30 | 61,35 | 4M | 262 |
| 25/03/2021 | 0,41% | 0,24 | 59,12 | 58,79 | 58,23 | 59,20 | 2M | 291 |
| 24/03/2021 | 2,33% | 1,34 | 58,88 | 57,74 | 57,65 | 58,95 | 1M | 182 |
| 23/03/2021 | 0,42% | 0,24 | 57,54 | 57,30 | 57,22 | 57,75 | 2M | 155 |
| 22/03/2021 | -0,12% | -0,07 | 57,30 | 57,75 | 57,21 | 58,65 | 3M | 494 |
| 19/03/2021 | -6,94% | -4,28 | 57,37 | 61,65 | 57,15 | 61,65 | 7M | 544 |
| 18/03/2021 | -1,25% | -0,78 | 61,65 | 62,43 | 60,84 | 62,43 | 5M | 537 |
| 17/03/2021 | -1,69% | -1,07 | 62,43 | 63,50 | 62,25 | 65,30 | 4M | 204 |
| 16/03/2021 | 0,95% | 0,60 | 63,50 | 63,00 | 62,10 | 63,50 | 2M | 201 |
| 15/03/2021 | 0,80% | 0,50 | 62,90 | 62,41 | 62,41 | 63,69 | 6M | 167 |
| 12/03/2021 | -0,81% | -0,51 | 62,40 | 63,66 | 62,20 | 63,66 | 3M | 257 |
| 11/03/2021 | -0,51% | -0,32 | 62,91 | 64,11 | 62,70 | 66,59 | 907K | 501 |
| 10/03/2021 | -1,37% | -0,88 | 63,23 | 64,65 | 62,90 | 64,65 | 2M | 134 |
| 09/03/2021 | -0,68% | -0,44 | 64,11 | 65,45 | 63,93 | 66,00 | 5M | 315 |
| 08/03/2021 | 3,45% | 2,15 | 64,55 | 62,39 | 61,39 | 65,21 | 5M | 192 |
| 05/03/2021 | 3,74% | 2,25 | 62,40 | 60,49 | 59,93 | 62,40 | 2M | 166 |
| 04/03/2021 | -0,25% | -0,15 | 60,15 | 60,30 | 59,12 | 60,66 | 2M | 146 |
| 03/03/2021 | -1,76% | -1,08 | 60,30 | 61,94 | 57,70 | 62,49 | 3M | 579 |
| 02/03/2021 | 2,03% | 1,22 | 61,38 | 61,47 | 61,14 | 62,00 | 2M | 2.505 |
| 01/03/2021 | 0,27% | 0,16 | 60,16 | 60,00 | 59,73 | 61,11 | 2M | 88 |
| 26/02/2021 | 1,59% | 0,94 | 60,00 | 58,77 | 58,65 | 60,15 | 4M | 88 |
| 25/02/2021 | -0,96% | -0,57 | 59,06 | 59,61 | 59,00 | 59,96 | 1M | 148 |
| 24/02/2021 | 3,06% | 1,77 | 59,63 | 57,56 | 57,35 | 59,75 | 3M | 119 |
| 23/02/2021 | 1,51% | 0,86 | 57,86 | 57,00 | 56,67 | 58,06 | 1M | 109 |
| 22/02/2021 | 3,26% | 1,80 | 57,00 | 56,36 | 55,80 | 57,35 | 4M | 141 |
| 19/02/2021 | -2,97% | -1,69 | 55,20 | 56,76 | 55,00 | 56,97 | 2M | 123 |
| 18/02/2021 | 1,14% | 0,64 | 56,89 | 56,50 | 55,66 | 56,97 | 1M | 85 |
| 17/02/2021 | -0,62% | -0,35 | 56,25 | 56,60 | 55,86 | 56,60 | 2M | 87 |
| 12/02/2021 | 0,30% | 0,17 | 56,60 | 56,50 | 56,00 | 57,05 | 3M | 96 |
| 11/02/2021 | 0,70% | 0,39 | 56,43 | 55,68 | 55,50 | 56,94 | 1M | 132 |
| 10/02/2021 | 0,86% | 0,48 | 56,04 | 56,52 | 55,38 | 56,52 | 421K | 80 |
| 09/02/2021 | 0,31% | 0,17 | 55,56 | 55,70 | 55,39 | 56,36 | 144K | 52 |
| 08/02/2021 | -2,41% | -1,37 | 55,39 | 56,62 | 55,10 | 56,90 | 6M | 134 |
| 05/02/2021 | 0,00% | 0,00 | 56,76 | 57,64 | 56,00 | 57,64 | 829K | 1.129 |
| 04/02/2021 | 5,11% | 2,76 | 56,76 | 53,88 | 53,88 | 57,04 | 3M | 820 |
| 03/02/2021 | -1,10% | -0,60 | 54,00 | 54,60 | 54,00 | 54,85 | 3M | 98 |
| 02/02/2021 | 1,17% | 0,63 | 54,60 | 53,31 | 53,31 | 55,00 | 5M | 257 |
| 01/02/2021 | 0,90% | 0,48 | 53,97 | 53,60 | 53,35 | 54,34 | 869K | 88 |
| 29/01/2021 | -1,16% | -0,63 | 53,49 | 54,77 | 52,93 | 55,50 | 6M | 496 |
| 28/01/2021 | 0,97% | 0,52 | 54,12 | 53,60 | 53,45 | 54,85 | 1M | 101 |
| 27/01/2021 | -95,22% | -1.068,40 | 53,60 | 53,40 | 52,65 | 56,10 | 2M | 257 |
| 26/01/2021 | 1,08% | 12,00 | 1.122,00 | 1.110,00 | 1.074,80 | 1.122,58 | 543K | 39 |
| 22/01/2021 | 0,74% | 8,10 | 1.110,00 | 1.131,80 | 1.094,74 | 1.131,80 | 2M | 29 |
| 21/01/2021 | 0,36% | 3,90 | 1.101,90 | 1.100,00 | 1.090,40 | 1.111,50 | 2M | 38 |
| 20/01/2021 | 1,72% | 18,60 | 1.098,00 | 1.080,00 | 1.079,90 | 1.101,40 | 277K | 31 |
| 19/01/2021 | -0,39% | -4,23 | 1.079,40 | 1.071,40 | 1.069,62 | 1.082,60 | 2M | 27 |
| 18/01/2021 | 0,38% | 4,13 | 1.083,63 | 1.078,79 | 1.058,52 | 1.083,63 | 1M | 22 |
| 15/01/2021 | 2,52% | 26,50 | 1.079,50 | 1.064,60 | 1.060,00 | 1.079,50 | 2M | 21 |
| 14/01/2021 | -5,14% | -57,00 | 1.053,00 | 1.111,90 | 1.053,00 | 1.117,29 | 3M | 49 |
| 13/01/2021 | -0,45% | -5,00 | 1.110,00 | 1.122,00 | 1.110,00 | 1.126,90 | 1M | 24 |
| 12/01/2021 | -4,78% | -56,00 | 1.115,00 | 1.169,10 | 1.113,70 | 1.169,10 | 2M | 28 |
| 11/01/2021 | 0,77% | 8,93 | 1.171,00 | 1.170,00 | 1.170,00 | 1.180,40 | 529K | 21 |
| 08/01/2021 | 0,23% | 2,63 | 1.162,07 | 1.161,26 | 1.141,40 | 1.162,07 | 1M | 18 |
| 07/01/2021 | 2,97% | 33,44 | 1.159,44 | 1.137,10 | 1.135,00 | 1.160,10 | 3M | 40 |
| 06/01/2021 | -0,71% | -8,00 | 1.126,00 | 1.128,00 | 1.125,80 | 1.154,90 | 2M | 43 |
| 05/01/2021 | -1,21% | -13,90 | 1.134,00 | 1.151,53 | 1.126,97 | 1.152,80 | 2M | 38 |
| 04/01/2021 | 1,32% | 15,00 | 1.147,90 | 1.136,90 | 1.115,20 | 1.147,90 | 3M | 103 |
| 30/12/2020 | 1,56% | 17,41 | 1.132,90 | 1.116,90 | 1.116,90 | 1.142,90 | 16M | 14 |
| 29/12/2020 | -0,33% | -3,70 | 1.115,49 | 1.119,19 | 1.106,30 | 1.119,19 | 649K | 16 |
| 28/12/2020 | 4,33% | 46,42 | 1.119,19 | 1.089,05 | 1.089,05 | 1.125,21 | 2M | 285 |
| 23/12/2020 | 0,65% | 6,97 | 1.072,77 | 1.068,29 | 1.065,00 | 1.075,20 | 1M | 17 |
| 22/12/2020 | -0,75% | -8,10 | 1.065,80 | 1.076,00 | 1.065,80 | 1.076,20 | 856K | 13 |
| 21/12/2020 | 0,07% | 0,70 | 1.073,90 | 1.073,50 | 1.055,70 | 1.076,60 | 463K | 16 |
| 18/12/2020 | 0,13% | 1,40 | 1.073,20 | 1.087,66 | 1.068,96 | 1.087,66 | 8M | 28 |
| 17/12/2020 | 0,17% | 1,80 | 1.071,80 | 1.063,30 | 1.055,90 | 1.075,20 | 802K | 30 |
| 16/12/2020 | 0,94% | 10,00 | 1.070,00 | 1.070,80 | 1.063,00 | 1.071,90 | 2M | 15 |
| 15/12/2020 | -0,29% | -3,12 | 1.060,00 | 1.063,12 | 1.055,31 | 1.064,00 | 25K | 10 |
| 14/12/2020 | 1,71% | 17,92 | 1.063,12 | 1.049,40 | 1.049,40 | 1.077,00 | 758K | 10 |
| 11/12/2020 | -0,37% | -3,90 | 1.045,20 | 1.048,10 | 1.035,00 | 1.049,10 | 984K | 15 |
| 10/12/2020 | -3,34% | -36,30 | 1.049,10 | 1.089,05 | 1.046,50 | 1.089,05 | 2M | 33 |
| 09/12/2020 | -0,89% | -9,80 | 1.085,40 | 1.089,00 | 1.080,00 | 1.089,00 | 1M | 14 |
| 08/12/2020 | -0,89% | -9,79 | 1.095,20 | 1.083,50 | 1.075,80 | 1.095,20 | 373K | 9 |
| 07/12/2020 | 1,19% | 12,99 | 1.104,99 | 1.092,00 | 1.080,10 | 1.104,99 | 5M | 18 |
| 04/12/2020 | -2,23% | -24,90 | 1.092,00 | 1.084,30 | 1.080,00 | 1.092,00 | 507K | 21 |
| 03/12/2020 | 1,57% | 17,30 | 1.116,90 | 1.099,60 | 1.071,60 | 1.116,90 | 556K | 28 |
| 02/12/2020 | -0,49% | -5,40 | 1.099,60 | 1.101,50 | 1.093,60 | 1.105,20 | 967K | 23 |
| 01/12/2020 | -1,96% | -22,10 | 1.105,00 | 1.289,99 | 1.105,00 | 1.289,99 | 2M | 19 |
| 30/11/2020 | -0,52% | -5,90 | 1.127,10 | 1.113,24 | 1.113,24 | 1.127,10 | 3M | 6 |
| 27/11/2020 | -0,33% | -3,74 | 1.133,00 | 1.136,87 | 1.118,60 | 1.157,00 | 31K | 12 |
| 26/11/2020 | 0,85% | 9,55 | 1.136,74 | 1.134,22 | 1.130,44 | 1.136,74 | 14K | 4 |
| 25/11/2020 | -1,10% | -12,49 | 1.127,19 | 1.131,72 | 1.122,00 | 1.132,40 | 4M | 10 |
| 24/11/2020 | - | - | 1.139,68 | 1.139,07 | 1.139,07 | 1.151,00 | 483K | 16 |
Date,Open,High,Low,Close,Volume
11-Jun-21,59.64,60.35,59.58,60.18,1197618
10-Jun-21,59.04,59.50,58.70,59.40,2325987
09-Jun-21,58.62,59.32,58.45,59.22,579858
08-Jun-21,58.97,58.97,58.09,58.62,1032090
07-Jun-21,59.84,59.84,57.99,58.79,469688
04-Jun-21,58.33,59.18,57.92,59.18,1401801
02-Jun-21,58.47,60.10,58.25,58.35,3161693
01-Jun-21,59.75,59.75,58.28,58.45,1562805
31-May-21,58.68,59.74,58.29,59.61,145479
28-May-21,59.10,60.04,59.10,59.45,321140
27-May-21,60.01,60.54,59.42,59.75,1087160
26-May-21,61.21,61.35,60.28,61.29,1836868
25-May-21,61.35,61.35,60.80,61.21,4400650
24-May-21,61.00,61.34,60.72,61.21,761950
21-May-21,59.83,60.90,59.80,60.77,803952
20-May-21,60.37,60.37,59.58,59.90,1123317
19-May-21,58.74,59.82,58.55,59.65,4552616
18-May-21,59.85,60.31,59.42,59.86,392808
17-May-21,60.10,60.25,59.40,59.85,719546
14-May-21,60.59,60.59,59.21,60.02,396060
13-May-21,58.41,60.59,58.12,60.59,891086
12-May-21,58.97,60.10,56.00,58.47,2070318
11-May-21,59.70,60.80,58.44,58.97,6709094
10-May-21,60.90,60.90,58.92,59.34,2077529
07-May-21,62.17,62.17,60.19,60.74,2342944
06-May-21,62.05,62.22,60.30,62.22,4457480
05-May-21,63.68,63.68,61.45,62.05,2411636
04-May-21,62.10,63.70,62.10,63.68,10280654
03-May-21,63.68,64.15,62.00,62.00,2514627
30-Apr-21,63.70,63.70,62.66,63.68,3522988
29-Apr-21,63.70,63.70,62.65,63.26,887952
28-Apr-21,63.50,63.80,62.63,62.71,3550976
27-Apr-21,63.89,63.89,62.11,62.76,1207334
26-Apr-21,64.54,64.54,62.58,62.78,3012223
23-Apr-21,62.75,63.75,62.20,63.44,1803071
22-Apr-21,62.20,63.53,62.18,62.39,4137621
20-Apr-21,62.30,62.52,61.34,62.20,3773729
19-Apr-21,63.99,63.99,62.26,62.26,3506853
16-Apr-21,64.16,64.70,62.96,63.41,3339362
15-Apr-21,63.11,66.00,62.48,66.00,2580742
14-Apr-21,63.56,63.56,62.70,63.11,1045327
13-Apr-21,63.45,63.50,62.58,63.45,5202853
12-Apr-21,63.05,63.55,61.99,63.30,1683049
09-Apr-21,61.81,63.09,61.81,63.05,1522284
08-Apr-21,62.95,62.95,60.99,61.25,2108269
07-Apr-21,61.15,62.20,61.05,62.20,2738887
06-Apr-21,62.18,62.18,61.05,61.13,4068970
05-Apr-21,63.30,63.30,61.35,62.18,3115039
01-Apr-21,60.50,61.92,60.50,61.85,3118866
31-Mar-21,61.20,61.75,59.75,60.55,2845791
30-Mar-21,62.20,62.20,60.95,61.20,1419162
29-Mar-21,61.86,62.20,61.19,62.20,816043
26-Mar-21,59.32,61.35,59.30,60.85,4043444
25-Mar-21,58.79,59.20,58.23,59.12,2114960
24-Mar-21,57.74,58.95,57.65,58.88,1458698
23-Mar-21,57.30,57.75,57.22,57.54,1739186
22-Mar-21,57.75,58.65,57.21,57.30,3122285
19-Mar-21,61.65,61.65,57.15,57.37,6750598
18-Mar-21,62.43,62.43,60.84,61.65,4589139
17-Mar-21,63.50,65.30,62.25,62.43,3752611
16-Mar-21,63.00,63.50,62.10,63.50,2206322
15-Mar-21,62.41,63.69,62.41,62.90,5591511
12-Mar-21,63.66,63.66,62.20,62.40,2902377
11-Mar-21,64.11,66.59,62.70,62.91,906703
10-Mar-21,64.65,64.65,62.90,63.23,2058282
09-Mar-21,65.45,66.00,63.93,64.11,4898984
08-Mar-21,62.39,65.21,61.39,64.55,4737886
05-Mar-21,60.49,62.40,59.93,62.40,1890688
04-Mar-21,60.30,60.66,59.12,60.15,1544138
03-Mar-21,61.94,62.49,57.70,60.30,3145439
02-Mar-21,61.47,62.00,61.14,61.38,2203941
01-Mar-21,60.00,61.11,59.73,60.16,1730275
26-Feb-21,58.77,60.15,58.65,60.00,4107060
25-Feb-21,59.61,59.96,59.00,59.06,1435195
24-Feb-21,57.56,59.75,57.35,59.63,2920251
23-Feb-21,57.00,58.06,56.67,57.86,1441970
22-Feb-21,56.36,57.35,55.80,57.00,4146053
19-Feb-21,56.76,56.97,55.00,55.20,2155432
18-Feb-21,56.50,56.97,55.66,56.89,1139751
17-Feb-21,56.60,56.60,55.86,56.25,1948557
12-Feb-21,56.50,57.05,56.00,56.60,2997966
11-Feb-21,55.68,56.94,55.50,56.43,1217615
10-Feb-21,56.52,56.52,55.38,56.04,420561
09-Feb-21,55.70,56.36,55.39,55.56,143780
08-Feb-21,56.62,56.90,55.10,55.39,6450418
05-Feb-21,57.64,57.64,56.00,56.76,828816
04-Feb-21,53.88,57.04,53.88,56.76,2665865
03-Feb-21,54.60,54.85,54.00,54.00,3308973
02-Feb-21,53.31,55.00,53.31,54.60,5221537
01-Feb-21,53.60,54.34,53.35,53.97,868561
29-Jan-21,54.77,55.50,52.93,53.49,5887370
28-Jan-21,53.60,54.85,53.45,54.12,1351580
27-Jan-21,53.40,56.10,52.65,53.60,1859346
26-Jan-21,1110.00,1122.58,1074.80,1122.00,543187
22-Jan-21,1131.80,1131.80,1094.74,1110.00,1760169
21-Jan-21,1100.00,1111.50,1090.40,1101.90,1619334
20-Jan-21,1080.00,1101.40,1079.90,1098.00,277293
19-Jan-21,1071.40,1082.60,1069.62,1079.40,1796991
18-Jan-21,1078.79,1083.63,1058.52,1083.63,1012289
15-Jan-21,1064.60,1079.50,1060.00,1079.50,1851680
14-Jan-21,1111.90,1117.29,1053.00,1053.00,2926716
13-Jan-21,1122.00,1126.90,1110.00,1110.00,1283531
12-Jan-21,1169.10,1169.10,1113.70,1115.00,1877189
11-Jan-21,1170.00,1180.40,1170.00,1171.00,528928
08-Jan-21,1161.26,1162.07,1141.40,1162.07,1199435
07-Jan-21,1137.10,1160.10,1135.00,1159.44,2549686
06-Jan-21,1128.00,1154.90,1125.80,1126.00,2490265
05-Jan-21,1151.53,1152.80,1126.97,1134.00,2485249
04-Jan-21,1136.90,1147.90,1115.20,1147.90,2889982
30-Dec-20,1116.90,1142.90,1116.90,1132.90,15999201
29-Dec-20,1119.19,1119.19,1106.30,1115.49,649389
28-Dec-20,1089.05,1125.21,1089.05,1119.19,2335749
23-Dec-20,1068.29,1075.20,1065.00,1072.77,1216510
22-Dec-20,1076.00,1076.20,1065.80,1065.80,856466
21-Dec-20,1073.50,1076.60,1055.70,1073.90,462672
18-Dec-20,1087.66,1087.66,1068.96,1073.20,8234355
17-Dec-20,1063.30,1075.20,1055.90,1071.80,802428
16-Dec-20,1070.80,1071.90,1063.00,1070.00,1533873
15-Dec-20,1063.12,1064.00,1055.31,1060.00,25470
14-Dec-20,1049.40,1077.00,1049.40,1063.12,758044
11-Dec-20,1048.10,1049.10,1035.00,1045.20,984369
10-Dec-20,1089.05,1089.05,1046.50,1049.10,1987227
09-Dec-20,1089.00,1089.00,1080.00,1085.40,1128600
08-Dec-20,1083.50,1095.20,1075.80,1095.20,372809
07-Dec-20,1092.00,1104.99,1080.10,1104.99,5256647
04-Dec-20,1084.30,1092.00,1080.00,1092.00,507390
03-Dec-20,1099.60,1116.90,1071.60,1116.90,556294
02-Dec-20,1101.50,1105.20,1093.60,1099.60,966801
01-Dec-20,1289.99,1289.99,1105.00,1105.00,1598117
30-Nov-20,1113.24,1127.10,1113.24,1127.10,2777143
27-Nov-20,1136.87,1157.00,1118.60,1133.00,30539
26-Nov-20,1134.22,1136.74,1130.44,1136.74,13586
25-Nov-20,1131.72,1132.40,1122.00,1127.19,4449969
24-Nov-20,1139.07,1151.00,1139.07,1139.68,483403
*exoneração de responsabilidade e termos de uso