Cotação atual, histórico e gráfico do papel: VSHO11
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 | -0,57% | -0,46 | 79,99 | 80,00 | 79,23 | 80,00 | 6K | 16 |
| 19/05/2022 | 0,37% | 0,30 | 80,45 | 80,15 | 80,15 | 80,45 | 3K | 7 |
| 18/05/2022 | 0,21% | 0,17 | 80,15 | 79,99 | 78,55 | 80,15 | 3K | 17 |
| 17/05/2022 | 2,51% | 1,96 | 79,98 | 78,45 | 78,45 | 79,98 | 195K | 16 |
| 16/05/2022 | -0,60% | -0,47 | 78,02 | 78,45 | 77,93 | 78,45 | 30K | 15 |
| 13/05/2022 | -0,01% | -0,01 | 78,49 | 78,50 | 78,49 | 78,50 | 15K | 17 |
| 12/05/2022 | 0,19% | 0,15 | 78,50 | 78,00 | 78,00 | 78,90 | 29K | 19 |
| 11/05/2022 | -0,24% | -0,19 | 78,35 | 78,54 | 77,98 | 78,54 | 2K | 11 |
| 10/05/2022 | 0,05% | 0,04 | 78,54 | 79,49 | 78,51 | 79,49 | 2K | 14 |
| 09/05/2022 | -1,42% | -1,13 | 78,50 | 79,65 | 77,51 | 79,98 | 6K | 18 |
| 06/05/2022 | -1,08% | -0,87 | 79,63 | 80,50 | 78,62 | 80,50 | 14K | 22 |
|
|
| 05/05/2022 | 0,00% | 0,00 | 80,50 | 80,50 | 79,45 | 80,50 | 3K | 9 |
| 04/05/2022 | 0,00% | 0,00 | 80,50 | 80,50 | 79,00 | 80,50 | 11K | 29 |
| 03/05/2022 | 1,39% | 1,10 | 80,50 | 79,10 | 79,10 | 80,50 | 5K | 12 |
| 02/05/2022 | -0,74% | -0,59 | 79,40 | 79,40 | 79,40 | 80,90 | 7K | 17 |
| 29/04/2022 | 1,89% | 1,48 | 79,99 | 79,45 | 79,04 | 80,00 | 361K | 33 |
| 28/04/2022 | 0,40% | 0,31 | 78,51 | 78,21 | 78,00 | 79,46 | 14K | 23 |
| 27/04/2022 | -1,01% | -0,80 | 78,20 | 79,69 | 78,20 | 79,90 | 41K | 22 |
| 26/04/2022 | -0,60% | -0,48 | 79,00 | 79,40 | 78,81 | 79,87 | 8K | 24 |
| 25/04/2022 | 0,10% | 0,08 | 79,48 | 79,90 | 79,40 | 79,90 | 6K | 17 |
| 22/04/2022 | -0,48% | -0,38 | 79,40 | 79,78 | 79,04 | 80,00 | 876 | 9 |
| 20/04/2022 | -0,18% | -0,14 | 79,78 | 79,92 | 79,78 | 80,00 | 10K | 18 |
| 19/04/2022 | 2,02% | 1,58 | 79,92 | 78,34 | 78,17 | 79,92 | 11K | 23 |
| 18/04/2022 | -2,03% | -1,62 | 78,34 | 79,95 | 78,00 | 79,95 | 6K | 21 |
| 14/04/2022 | 0,18% | 0,14 | 79,96 | 79,84 | 79,80 | 79,97 | 4K | 15 |
| 13/04/2022 | 1,04% | 0,82 | 79,82 | 79,39 | 79,39 | 80,00 | 13K | 11 |
| 12/04/2022 | -0,18% | -0,14 | 79,00 | 79,15 | 78,57 | 79,15 | 26K | 22 |
| 11/04/2022 | -0,18% | -0,14 | 79,14 | 78,41 | 78,41 | 79,26 | 4K | 11 |
| 08/04/2022 | 0,00% | 0,00 | 79,28 | 79,28 | 78,33 | 79,30 | 6K | 15 |
| 07/04/2022 | -0,86% | -0,69 | 79,28 | 79,97 | 75,51 | 80,00 | 53K | 47 |
| 06/04/2022 | 0,60% | 0,48 | 79,97 | 79,49 | 79,49 | 80,00 | 12K | 12 |
| 05/04/2022 | 1,94% | 1,51 | 79,49 | 78,89 | 78,70 | 79,49 | 4K | 13 |
| 04/04/2022 | 0,21% | 0,16 | 77,98 | 77,98 | 77,97 | 78,92 | 1K | 8 |
| 01/04/2022 | -2,73% | -2,18 | 77,82 | 82,00 | 77,79 | 82,00 | 11K | 20 |
| 31/03/2022 | 0,63% | 0,50 | 80,00 | 79,50 | 79,50 | 80,00 | 797 | 7 |
| 30/03/2022 | 0,00% | 0,00 | 79,50 | 79,50 | 79,50 | 79,99 | 12K | 7 |
| 29/03/2022 | 0,68% | 0,54 | 79,50 | 78,96 | 78,96 | 80,00 | 7K | 9 |
| 28/03/2022 | -0,04% | -0,03 | 78,96 | 78,99 | 78,96 | 78,99 | 29K | 14 |
| 25/03/2022 | 0,50% | 0,39 | 78,99 | 78,57 | 77,95 | 78,99 | 33K | 22 |
| 24/03/2022 | 0,77% | 0,60 | 78,60 | 77,21 | 77,21 | 78,60 | 9K | 9 |
| 23/03/2022 | 0,05% | 0,04 | 78,00 | 77,99 | 77,96 | 78,00 | 12K | 16 |
| 22/03/2022 | -0,01% | -0,01 | 77,96 | 78,90 | 77,95 | 78,90 | 3K | 8 |
| 21/03/2022 | -0,79% | -0,62 | 77,97 | 78,59 | 77,10 | 78,90 | 10K | 24 |
| 18/03/2022 | -0,20% | -0,16 | 78,59 | 78,74 | 77,00 | 78,90 | 6K | 12 |
| 17/03/2022 | 0,96% | 0,75 | 78,75 | 77,01 | 72,60 | 78,75 | 2K | 9 |
| 16/03/2022 | 0,15% | 0,12 | 78,00 | 77,90 | 77,90 | 78,61 | 2K | 15 |
| 15/03/2022 | -0,03% | -0,02 | 77,88 | 77,90 | 77,88 | 78,83 | 1K | 5 |
| 14/03/2022 | -0,84% | -0,66 | 77,90 | 77,92 | 77,90 | 78,86 | 10K | 21 |
| 11/03/2022 | -0,18% | -0,14 | 78,56 | 78,90 | 78,15 | 78,90 | 3K | 13 |
| 10/03/2022 | -0,24% | -0,19 | 78,70 | 78,70 | 78,70 | 78,70 | 787 | 1 |
| 09/03/2022 | 0,24% | 0,19 | 78,89 | 78,70 | 78,70 | 78,91 | 11K | 12 |
| 08/03/2022 | -0,13% | -0,10 | 78,70 | 78,94 | 77,90 | 78,94 | 12K | 16 |
| 07/03/2022 | -0,13% | -0,10 | 78,80 | 78,95 | 78,80 | 78,98 | 3K | 11 |
| 04/03/2022 | 0,01% | 0,01 | 78,90 | 78,89 | 78,45 | 78,99 | 3K | 11 |
| 03/03/2022 | 1,13% | 0,88 | 78,89 | 78,99 | 78,03 | 78,99 | 5K | 14 |
| 02/03/2022 | -1,25% | -0,99 | 78,01 | 78,99 | 78,01 | 78,99 | 9K | 11 |
| 25/02/2022 | 0,01% | 0,01 | 79,00 | 78,99 | 78,99 | 79,00 | 6K | 8 |
| 24/02/2022 | -0,01% | -0,01 | 78,99 | 78,05 | 78,05 | 78,99 | 14K | 8 |
| 23/02/2022 | 0,00% | 0,00 | 79,00 | 79,00 | 78,30 | 79,00 | 11K | 18 |
| 22/02/2022 | 0,38% | 0,30 | 79,00 | 78,70 | 78,50 | 79,00 | 9K | 12 |
| 21/02/2022 | 0,61% | 0,48 | 78,70 | 78,33 | 78,30 | 78,98 | 6K | 14 |
| 18/02/2022 | -0,42% | -0,33 | 78,22 | 78,55 | 78,22 | 78,99 | 3K | 10 |
| 17/02/2022 | -0,52% | -0,41 | 78,55 | 78,56 | 78,55 | 79,46 | 3K | 14 |
| 16/02/2022 | -0,68% | -0,54 | 78,96 | 79,50 | 78,80 | 79,50 | 48K | 32 |
| 15/02/2022 | 0,99% | 0,78 | 79,50 | 78,77 | 78,70 | 79,50 | 51K | 57 |
| 14/02/2022 | -0,86% | -0,68 | 78,72 | 79,36 | 78,51 | 79,98 | 8K | 21 |
| 11/02/2022 | 1,15% | 0,90 | 79,40 | 78,50 | 78,01 | 79,50 | 10K | 21 |
| 10/02/2022 | 0,63% | 0,49 | 78,50 | 78,01 | 78,00 | 78,50 | 5K | 8 |
| 09/02/2022 | 0,27% | 0,21 | 78,01 | 78,90 | 78,00 | 78,90 | 16K | 21 |
| 08/02/2022 | 0,00% | 0,00 | 77,80 | 78,73 | 77,80 | 78,80 | 4K | 5 |
| 07/02/2022 | -0,83% | -0,65 | 77,80 | 77,58 | 77,57 | 78,36 | 9K | 14 |
| 04/02/2022 | 0,85% | 0,66 | 78,45 | 77,79 | 77,79 | 78,99 | 3K | 10 |
| 03/02/2022 | -0,82% | -0,64 | 77,79 | 78,00 | 77,50 | 79,00 | 9K | 20 |
| 02/02/2022 | -1,22% | -0,97 | 78,43 | 79,00 | 77,50 | 79,47 | 8K | 18 |
| 01/02/2022 | 2,32% | 1,80 | 79,40 | 79,48 | 77,51 | 79,48 | 20K | 26 |
| 31/01/2022 | -1,15% | -0,90 | 77,60 | 78,60 | 77,60 | 78,60 | 8K | 13 |
| 28/01/2022 | 1,19% | 0,92 | 78,50 | 78,99 | 78,49 | 78,99 | 5K | 7 |
| 27/01/2022 | -1,42% | -1,12 | 77,58 | 78,70 | 77,00 | 78,70 | 72K | 47 |
| 26/01/2022 | -0,94% | -0,75 | 78,70 | 79,45 | 78,70 | 79,45 | 11K | 25 |
| 25/01/2022 | 0,56% | 0,44 | 79,45 | 79,01 | 79,01 | 79,50 | 3K | 9 |
| 24/01/2022 | -0,62% | -0,49 | 79,01 | 79,00 | 79,00 | 79,50 | 4K | 11 |
| 21/01/2022 | 0,00% | 0,00 | 79,50 | 79,76 | 78,48 | 80,50 | 7K | 23 |
| 20/01/2022 | 1,26% | 0,99 | 79,50 | 79,15 | 78,48 | 79,50 | 26K | 17 |
| 19/01/2022 | 0,26% | 0,20 | 78,51 | 79,25 | 78,51 | 79,25 | 10K | 14 |
| 18/01/2022 | -1,15% | -0,91 | 78,31 | 79,23 | 78,30 | 79,74 | 9K | 15 |
| 17/01/2022 | 0,20% | 0,16 | 79,22 | 80,76 | 78,21 | 80,76 | 14K | 23 |
| 14/01/2022 | -1,24% | -0,99 | 79,06 | 80,00 | 79,04 | 80,00 | 2K | 8 |
| 13/01/2022 | 2,63% | 2,05 | 80,05 | 78,00 | 78,00 | 80,10 | 5K | 16 |
| 12/01/2022 | -0,64% | -0,50 | 78,00 | 78,50 | 78,00 | 79,47 | 5K | 14 |
| 11/01/2022 | -0,65% | -0,51 | 78,50 | 79,01 | 77,52 | 79,02 | 35K | 40 |
| 10/01/2022 | -0,05% | -0,04 | 79,01 | 80,01 | 78,20 | 81,87 | 6K | 23 |
| 07/01/2022 | -0,01% | -0,01 | 79,05 | 79,01 | 79,00 | 81,88 | 5K | 16 |
| 06/01/2022 | -0,82% | -0,65 | 79,06 | 80,00 | 79,03 | 80,00 | 2K | 8 |
| 05/01/2022 | -1,70% | -1,38 | 79,71 | 78,17 | 78,16 | 80,07 | 5K | 10 |
| 04/01/2022 | -1,10% | -0,90 | 81,09 | 81,99 | 78,00 | 81,99 | 11K | 21 |
| 03/01/2022 | 1,22% | 0,99 | 81,99 | 81,99 | 80,56 | 82,25 | 2K | 13 |
| 30/12/2021 | 2,53% | 2,00 | 81,00 | 81,00 | 80,98 | 81,00 | 7K | 11 |
| 29/12/2021 | -2,43% | -1,97 | 79,00 | 81,00 | 79,00 | 81,00 | 41K | 40 |
| 28/12/2021 | -0,07% | -0,06 | 80,97 | 79,03 | 79,03 | 81,49 | 4K | 14 |
| 27/12/2021 | -0,02% | -0,02 | 81,03 | 77,08 | 77,08 | 81,04 | 20K | 72 |
| 23/12/2021 | 1,34% | 1,07 | 81,05 | 79,99 | 79,95 | 81,24 | 2K | 12 |
| 22/12/2021 | -2,46% | -2,02 | 79,98 | 81,99 | 77,00 | 82,01 | 45K | 54 |
| 21/12/2021 | 2,50% | 2,00 | 82,00 | 80,00 | 77,01 | 82,00 | 74K | 34 |
| 20/12/2021 | 1,27% | 1,00 | 80,00 | 79,01 | 78,99 | 80,00 | 9K | 23 |
| 17/12/2021 | 0,01% | 0,01 | 79,00 | 79,00 | 79,00 | 79,00 | 4K | 5 |
| 16/12/2021 | 1,31% | 1,02 | 78,99 | 77,99 | 77,97 | 79,00 | 4K | 16 |
| 15/12/2021 | 1,26% | 0,97 | 77,97 | 77,09 | 76,50 | 79,95 | 26K | 31 |
| 14/12/2021 | -2,49% | -1,97 | 77,00 | 78,78 | 77,00 | 79,00 | 3K | 14 |
| 13/12/2021 | 3,15% | 2,41 | 78,97 | 78,99 | 76,19 | 78,99 | 3K | 11 |
| 10/12/2021 | -3,01% | -2,38 | 76,56 | 78,98 | 76,53 | 78,98 | 39K | 26 |
| 09/12/2021 | 3,87% | 2,94 | 78,94 | 76,01 | 75,00 | 78,94 | 11K | 23 |
| 08/12/2021 | -0,52% | -0,40 | 76,00 | 75,00 | 75,00 | 79,96 | 23K | 21 |
| 07/12/2021 | 0,79% | 0,60 | 76,40 | 74,89 | 74,89 | 76,40 | 16K | 16 |
| 06/12/2021 | 0,66% | 0,50 | 75,80 | 75,31 | 74,22 | 75,97 | 5K | 18 |
| 03/12/2021 | 0,01% | 0,01 | 75,30 | 74,06 | 74,06 | 75,30 | 17K | 16 |
| 02/12/2021 | -0,91% | -0,69 | 75,29 | 76,40 | 74,01 | 76,40 | 16K | 21 |
| 01/12/2021 | 0,26% | 0,20 | 75,98 | 76,13 | 74,79 | 79,48 | 8K | 26 |
| 30/11/2021 | 1,12% | 0,84 | 75,78 | 73,96 | 73,95 | 75,79 | 8K | 18 |
| 29/11/2021 | 3,92% | 2,83 | 74,94 | 72,13 | 70,50 | 74,94 | 33K | 46 |
| 26/11/2021 | -1,80% | -1,32 | 72,11 | 73,97 | 72,10 | 74,34 | 9K | 26 |
| 25/11/2021 | 0,51% | 0,37 | 73,43 | 73,06 | 73,06 | 74,25 | 3K | 18 |
| 24/11/2021 | -3,86% | -2,93 | 73,06 | 75,98 | 73,06 | 76,38 | 7K | 28 |
| 23/11/2021 | 1,31% | 0,98 | 75,99 | 75,91 | 74,50 | 75,99 | 2K | 15 |
| 22/11/2021 | 0,01% | 0,01 | 75,01 | 76,46 | 74,10 | 76,48 | 9K | 29 |
| 19/11/2021 | 1,35% | 1,00 | 75,00 | 74,03 | 74,03 | 76,39 | 6K | 21 |
| 18/11/2021 | 5,71% | 4,00 | 74,00 | 70,08 | 70,02 | 75,01 | 6K | 25 |
| 17/11/2021 | -8,26% | -6,30 | 70,00 | 76,30 | 70,00 | 76,48 | 51K | 63 |
| 16/11/2021 | -0,26% | -0,20 | 76,30 | 76,49 | 70,50 | 76,49 | 99K | 167 |
| 12/11/2021 | -4,35% | -3,48 | 76,50 | 76,51 | 76,50 | 80,99 | 51K | 43 |
| 11/11/2021 | 0,73% | 0,58 | 79,98 | 78,45 | 78,45 | 79,99 | 5K | 16 |
| 10/11/2021 | -0,74% | -0,59 | 79,40 | 80,88 | 79,32 | 80,89 | 11K | 33 |
| 09/11/2021 | 0,00% | 0,00 | 79,99 | 81,99 | 78,96 | 81,99 | 47K | 60 |
| 08/11/2021 | -2,75% | -2,26 | 79,99 | 82,19 | 79,30 | 82,19 | 27K | 58 |
| 05/11/2021 | - | - | 82,25 | 79,30 | 79,30 | 82,27 | 2K | 10 |
Date,Open,High,Low,Close,Volume
20-May-22,80.00,80.00,79.23,79.99,6391
19-May-22,80.15,80.45,80.15,80.45,2649
18-May-22,79.99,80.15,78.55,80.15,3192
17-May-22,78.45,79.98,78.45,79.98,194992
16-May-22,78.45,78.45,77.93,78.02,29806
13-May-22,78.50,78.50,78.49,78.49,15071
12-May-22,78.00,78.90,78.00,78.50,29176
11-May-22,78.54,78.54,77.98,78.35,1721
10-May-22,79.49,79.49,78.51,78.54,1736
09-May-22,79.65,79.98,77.51,78.50,5609
06-May-22,80.50,80.50,78.62,79.63,13852
05-May-22,80.50,80.50,79.45,80.50,2976
04-May-22,80.50,80.50,79.00,80.50,10548
03-May-22,79.10,80.50,79.10,80.50,5194
02-May-22,79.40,80.90,79.40,79.40,6660
29-Apr-22,79.45,80.00,79.04,79.99,361157
28-Apr-22,78.21,79.46,78.00,78.51,13968
27-Apr-22,79.69,79.90,78.20,78.20,41013
26-Apr-22,79.40,79.87,78.81,79.00,7761
25-Apr-22,79.90,79.90,79.40,79.48,6051
22-Apr-22,79.78,80.00,79.04,79.40,876
20-Apr-22,79.92,80.00,79.78,79.78,9836
19-Apr-22,78.34,79.92,78.17,79.92,11335
18-Apr-22,79.95,79.95,78.00,78.34,5519
14-Apr-22,79.84,79.97,79.80,79.96,3993
13-Apr-22,79.39,80.00,79.39,79.82,13185
12-Apr-22,79.15,79.15,78.57,79.00,25839
11-Apr-22,78.41,79.26,78.41,79.14,4256
08-Apr-22,79.28,79.30,78.33,79.28,6103
07-Apr-22,79.97,80.00,75.51,79.28,52815
06-Apr-22,79.49,80.00,79.49,79.97,11757
05-Apr-22,78.89,79.49,78.70,79.49,3810
04-Apr-22,77.98,78.92,77.97,77.98,1018
01-Apr-22,82.00,82.00,77.79,77.82,10973
31-Mar-22,79.50,80.00,79.50,80.00,797
30-Mar-22,79.50,79.99,79.50,79.50,12267
29-Mar-22,78.96,80.00,78.96,79.50,6901
28-Mar-22,78.99,78.99,78.96,78.96,29463
25-Mar-22,78.57,78.99,77.95,78.99,33410
24-Mar-22,77.21,78.60,77.21,78.60,8734
23-Mar-22,77.99,78.00,77.96,78.00,11699
22-Mar-22,78.90,78.90,77.95,77.96,2822
21-Mar-22,78.59,78.90,77.10,77.97,10255
18-Mar-22,78.74,78.90,77.00,78.59,5820
17-Mar-22,77.01,78.75,72.60,78.75,1711
16-Mar-22,77.90,78.61,77.90,78.00,2189
15-Mar-22,77.90,78.83,77.88,77.88,1171
14-Mar-22,77.92,78.86,77.90,77.90,9842
11-Mar-22,78.90,78.90,78.15,78.56,2591
10-Mar-22,78.70,78.70,78.70,78.70,787
09-Mar-22,78.70,78.91,78.70,78.89,11281
08-Mar-22,78.94,78.94,77.90,78.70,12015
07-Mar-22,78.95,78.98,78.80,78.80,3315
04-Mar-22,78.89,78.99,78.45,78.90,2683
03-Mar-22,78.99,78.99,78.03,78.89,5129
02-Mar-22,78.99,78.99,78.01,78.01,9219
25-Feb-22,78.99,79.00,78.99,79.00,6161
24-Feb-22,78.05,78.99,78.05,78.99,14195
23-Feb-22,79.00,79.00,78.30,79.00,11177
22-Feb-22,78.70,79.00,78.50,79.00,9220
21-Feb-22,78.33,78.98,78.30,78.70,5508
18-Feb-22,78.55,78.99,78.22,78.22,3061
17-Feb-22,78.56,79.46,78.55,78.55,2914
16-Feb-22,79.50,79.50,78.80,78.96,48329
15-Feb-22,78.77,79.50,78.70,79.50,51097
14-Feb-22,79.36,79.98,78.51,78.72,8338
11-Feb-22,78.50,79.50,78.01,79.40,10312
10-Feb-22,78.01,78.50,78.00,78.50,5075
09-Feb-22,78.90,78.90,78.00,78.01,16396
08-Feb-22,78.73,78.80,77.80,77.80,3522
07-Feb-22,77.58,78.36,77.57,77.80,8559
04-Feb-22,77.79,78.99,77.79,78.45,2652
03-Feb-22,78.00,79.00,77.50,77.79,9479
02-Feb-22,79.00,79.47,77.50,78.43,8322
01-Feb-22,79.48,79.48,77.51,79.40,20236
31-Jan-22,78.60,78.60,77.60,77.60,8188
28-Jan-22,78.99,78.99,78.49,78.50,5495
27-Jan-22,78.70,78.70,77.00,77.58,72274
26-Jan-22,79.45,79.45,78.70,78.70,10510
25-Jan-22,79.01,79.50,79.01,79.45,2781
24-Jan-22,79.00,79.50,79.00,79.01,3728
21-Jan-22,79.76,80.50,78.48,79.50,6595
20-Jan-22,79.15,79.50,78.48,79.50,25915
19-Jan-22,79.25,79.25,78.51,78.51,9772
18-Jan-22,79.23,79.74,78.30,78.31,9095
17-Jan-22,80.76,80.76,78.21,79.22,14186
14-Jan-22,80.00,80.00,79.04,79.06,2138
13-Jan-22,78.00,80.10,78.00,80.05,4613
12-Jan-22,78.50,79.47,78.00,78.00,5159
11-Jan-22,79.01,79.02,77.52,78.50,34830
10-Jan-22,80.01,81.87,78.20,79.01,6336
07-Jan-22,79.01,81.88,79.00,79.05,4531
06-Jan-22,80.00,80.00,79.03,79.06,1832
05-Jan-22,78.17,80.07,78.16,79.71,5174
04-Jan-22,81.99,81.99,78.00,81.09,10582
03-Jan-22,81.99,82.25,80.56,81.99,2126
30-Dec-21,81.00,81.00,80.98,81.00,7046
29-Dec-21,81.00,81.00,79.00,79.00,40527
28-Dec-21,79.03,81.49,79.03,80.97,3704
27-Dec-21,77.08,81.04,77.08,81.03,20122
23-Dec-21,79.99,81.24,79.95,81.05,2084
22-Dec-21,81.99,82.01,77.00,79.98,45010
21-Dec-21,80.00,82.00,77.01,82.00,73562
20-Dec-21,79.01,80.00,78.99,80.00,8916
17-Dec-21,79.00,79.00,79.00,79.00,4187
16-Dec-21,77.99,79.00,77.97,78.99,3836
15-Dec-21,77.09,79.95,76.50,77.97,25602
14-Dec-21,78.78,79.00,77.00,77.00,2650
13-Dec-21,78.99,78.99,76.19,78.97,2618
10-Dec-21,78.98,78.98,76.53,76.56,39187
09-Dec-21,76.01,78.94,75.00,78.94,11282
08-Dec-21,75.00,79.96,75.00,76.00,22970
07-Dec-21,74.89,76.40,74.89,76.40,16244
06-Dec-21,75.31,75.97,74.22,75.80,5447
03-Dec-21,74.06,75.30,74.06,75.30,16871
02-Dec-21,76.40,76.40,74.01,75.29,15629
01-Dec-21,76.13,79.48,74.79,75.98,7979
30-Nov-21,73.96,75.79,73.95,75.78,7791
29-Nov-21,72.13,74.94,70.50,74.94,32613
26-Nov-21,73.97,74.34,72.10,72.11,9481
25-Nov-21,73.06,74.25,73.06,73.43,3149
24-Nov-21,75.98,76.38,73.06,73.06,6647
23-Nov-21,75.91,75.99,74.50,75.99,2471
22-Nov-21,76.46,76.48,74.10,75.01,8959
19-Nov-21,74.03,76.39,74.03,75.00,6073
18-Nov-21,70.08,75.01,70.02,74.00,6196
17-Nov-21,76.30,76.48,70.00,70.00,51492
16-Nov-21,76.49,76.49,70.50,76.30,98545
12-Nov-21,76.51,80.99,76.50,76.50,51091
11-Nov-21,78.45,79.99,78.45,79.98,4866
10-Nov-21,80.88,80.89,79.32,79.40,10630
09-Nov-21,81.99,81.99,78.96,79.99,46990
08-Nov-21,82.19,82.19,79.30,79.99,26662
05-Nov-21,79.30,82.27,79.30,82.25,1691
*exoneração de responsabilidade e termos de uso