Cotação atual, histórico e gráfico do papel: XPHT11
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 |
| 01/08/2023 | -1,60% | -2,00 | 123,00 | 123,03 | 123,00 | 124,16 | 219K | 1.591 |
| 31/07/2023 | 1,63% | 2,00 | 125,00 | 123,00 | 123,00 | 126,90 | 171K | 1.238 |
| 28/07/2023 | 0,16% | 0,20 | 123,00 | 122,80 | 122,77 | 123,91 | 175K | 1.251 |
| 27/07/2023 | -0,11% | -0,14 | 122,80 | 122,94 | 122,60 | 122,96 | 188K | 1.230 |
| 26/07/2023 | 0,03% | 0,04 | 122,94 | 122,90 | 122,53 | 125,79 | 302K | 1.248 |
| 25/07/2023 | -0,88% | -1,09 | 122,90 | 123,99 | 122,63 | 125,87 | 163K | 1.252 |
| 24/07/2023 | 1,13% | 1,39 | 123,99 | 122,75 | 122,57 | 123,99 | 169K | 1.208 |
| 21/07/2023 | 0,05% | 0,06 | 122,60 | 123,00 | 122,53 | 124,48 | 222K | 1.254 |
| 20/07/2023 | 0,03% | 0,04 | 122,54 | 122,52 | 122,50 | 123,00 | 221K | 1.502 |
| 19/07/2023 | 0,81% | 0,98 | 122,50 | 121,55 | 121,55 | 123,00 | 566K | 1.761 |
| 18/07/2023 | -3,17% | -3,98 | 121,52 | 123,12 | 121,10 | 125,98 | 707K | 824 |
|
|
| 17/07/2023 | 1,17% | 1,45 | 125,50 | 124,11 | 123,10 | 126,20 | 183K | 26 |
| 14/07/2023 | -0,77% | -0,96 | 124,05 | 125,02 | 124,01 | 125,02 | 125K | 510 |
| 13/07/2023 | 0,01% | 0,01 | 125,01 | 125,01 | 125,01 | 125,01 | 875 | 1 |
| 12/07/2023 | 0,00% | 0,00 | 125,00 | 124,50 | 124,50 | 125,00 | 13K | 2 |
| 11/07/2023 | -0,63% | -0,79 | 125,00 | 125,75 | 123,11 | 126,69 | 170K | 29 |
| 10/07/2023 | 0,23% | 0,29 | 125,79 | 126,59 | 124,00 | 126,59 | 7K | 8 |
| 07/07/2023 | 0,40% | 0,50 | 125,50 | 125,50 | 123,80 | 127,00 | 173K | 13 |
| 06/07/2023 | -0,39% | -0,49 | 125,00 | 125,50 | 125,00 | 125,50 | 24K | 10 |
| 05/07/2023 | 0,00% | 0,00 | 125,49 | 125,50 | 125,49 | 125,50 | 2K | 3 |
| 04/07/2023 | -0,17% | -0,21 | 125,49 | 125,69 | 122,00 | 125,69 | 23K | 7 |
| 03/07/2023 | -0,22% | -0,28 | 125,70 | 129,90 | 124,70 | 129,90 | 1M | 22 |
| 30/06/2023 | 1,19% | 1,48 | 125,98 | 125,00 | 124,50 | 125,98 | 3M | 35 |
| 29/06/2023 | -0,40% | -0,50 | 124,50 | 125,70 | 121,00 | 125,70 | 1M | 11 |
| 28/06/2023 | -0,56% | -0,70 | 125,00 | 125,49 | 125,00 | 125,49 | 3K | 5 |
| 27/06/2023 | -0,23% | -0,29 | 125,70 | 125,70 | 125,69 | 125,99 | 54K | 9 |
| 26/06/2023 | 0,79% | 0,99 | 125,99 | 125,99 | 125,99 | 125,99 | 2K | 2 |
| 23/06/2023 | 4,05% | 4,87 | 125,00 | 124,50 | 124,50 | 125,00 | 123K | 3 |
| 22/06/2023 | 0,01% | 0,01 | 120,13 | 124,50 | 120,13 | 124,50 | 369 | 2 |
| 21/06/2023 | -3,52% | -4,38 | 120,12 | 124,50 | 120,12 | 125,99 | 4K | 7 |
| 20/06/2023 | 0,00% | 0,00 | 124,50 | 124,50 | 120,00 | 124,50 | 71K | 14 |
| 19/06/2023 | 0,08% | 0,10 | 124,50 | 124,49 | 124,49 | 124,50 | 27K | 13 |
| 16/06/2023 | -1,19% | -1,50 | 124,40 | 125,89 | 124,00 | 125,89 | 3K | 8 |
| 15/06/2023 | 0,72% | 0,90 | 125,90 | 125,00 | 120,50 | 126,20 | 20K | 14 |
| 14/06/2023 | 5,92% | 6,99 | 125,00 | 121,00 | 120,00 | 127,00 | 2M | 47 |
| 13/06/2023 | 3,52% | 4,01 | 118,01 | 116,00 | 116,00 | 119,00 | 39K | 11 |
| 12/06/2023 | -1,72% | -1,99 | 114,00 | 115,99 | 114,00 | 115,99 | 4K | 4 |
| 09/06/2023 | 1,30% | 1,49 | 115,99 | 115,99 | 115,99 | 115,99 | 115 | 1 |
| 07/06/2023 | -0,43% | -0,50 | 114,50 | 114,50 | 114,50 | 115,99 | 2K | 5 |
| 06/06/2023 | 0,75% | 0,86 | 115,00 | 114,99 | 114,99 | 115,00 | 11K | 7 |
| 05/06/2023 | 0,17% | 0,19 | 114,14 | 113,88 | 113,88 | 114,14 | 22K | 4 |
| 02/06/2023 | 0,39% | 0,44 | 113,95 | 113,95 | 113,95 | 113,95 | 1K | 2 |
| 01/06/2023 | -0,42% | -0,48 | 113,51 | 113,49 | 113,49 | 113,51 | 40K | 9 |
| 31/05/2023 | -0,01% | -0,01 | 113,99 | 113,99 | 113,49 | 113,99 | 161K | 20 |
| 30/05/2023 | 3,49% | 3,84 | 114,00 | 111,99 | 111,99 | 114,00 | 2K | 3 |
| 29/05/2023 | -2,16% | -2,43 | 110,16 | 112,59 | 109,61 | 113,99 | 353K | 29 |
| 26/05/2023 | -0,36% | -0,41 | 112,59 | 113,00 | 112,59 | 113,00 | 6K | 2 |
| 25/05/2023 | 0,00% | 0,00 | 113,00 | 112,99 | 112,99 | 113,00 | 5K | 3 |
| 24/05/2023 | 0,00% | 0,00 | 113,00 | 113,00 | 113,00 | 113,00 | 2K | 3 |
| 22/05/2023 | 2,70% | 2,97 | 113,00 | 113,99 | 113,00 | 113,99 | 13K | 4 |
| 19/05/2023 | -3,03% | -3,44 | 110,03 | 110,13 | 110,03 | 110,13 | 1K | 3 |
| 18/05/2023 | -0,03% | -0,03 | 113,47 | 113,50 | 113,47 | 113,50 | 567 | 3 |
| 17/05/2023 | 0,89% | 1,00 | 113,50 | 110,02 | 110,02 | 113,50 | 564 | 4 |
| 16/05/2023 | 0,91% | 1,01 | 112,50 | 112,00 | 112,00 | 113,50 | 31K | 10 |
| 15/05/2023 | 2,67% | 2,90 | 111,49 | 110,58 | 110,58 | 111,49 | 16K | 11 |
| 12/05/2023 | -1,68% | -1,86 | 108,59 | 110,47 | 108,31 | 110,99 | 11K | 67 |
| 11/05/2023 | 1,98% | 2,14 | 110,45 | 109,00 | 109,00 | 110,45 | 3K | 2 |
| 10/05/2023 | -1,97% | -2,18 | 108,31 | 110,20 | 108,31 | 110,20 | 11K | 5 |
| 09/05/2023 | 0,63% | 0,69 | 110,49 | 110,49 | 110,49 | 110,49 | 110 | 1 |
| 08/05/2023 | -0,16% | -0,18 | 109,80 | 109,98 | 109,80 | 109,98 | 4K | 4 |
| 05/05/2023 | -0,44% | -0,49 | 109,98 | 110,48 | 109,98 | 110,48 | 2K | 7 |
| 04/05/2023 | 3,23% | 3,46 | 110,47 | 110,47 | 110,47 | 110,47 | 110 | 1 |
| 03/05/2023 | -0,46% | -0,49 | 107,01 | 107,49 | 107,01 | 107,50 | 2K | 4 |
| 02/05/2023 | -2,27% | -2,50 | 107,50 | 109,99 | 105,02 | 109,99 | 35K | 11 |
| 28/04/2023 | 0,01% | 0,01 | 110,00 | 110,00 | 110,00 | 110,00 | 11K | 3 |
| 27/04/2023 | 0,01% | 0,01 | 109,99 | 109,98 | 109,98 | 109,99 | 219 | 2 |
| 26/04/2023 | 3,74% | 3,97 | 109,98 | 109,98 | 109,98 | 109,98 | 769 | 3 |
| 25/04/2023 | 0,00% | 0,00 | 106,01 | 106,01 | 106,00 | 106,01 | 6K | 6 |
| 24/04/2023 | -3,53% | -3,88 | 106,01 | 106,01 | 106,01 | 106,01 | 106 | 1 |
| 19/04/2023 | 9,88% | 9,88 | 109,89 | 109,89 | 109,89 | 109,89 | 659 | 2 |
| 18/04/2023 | -5,29% | -5,59 | 100,01 | 109,00 | 100,01 | 109,44 | 25K | 79 |
| 14/04/2023 | -0,03% | -0,03 | 105,60 | 105,60 | 105,60 | 105,60 | 105 | 1 |
| 13/04/2023 | 1,37% | 1,43 | 105,63 | 105,63 | 104,50 | 105,63 | 56K | 14 |
| 12/04/2023 | -5,25% | -5,77 | 104,20 | 104,01 | 103,01 | 110,48 | 3K | 11 |
| 11/04/2023 | 3,75% | 3,97 | 109,97 | 109,97 | 109,94 | 109,97 | 1K | 5 |
| 10/04/2023 | 2,71% | 2,80 | 106,00 | 103,20 | 103,20 | 106,00 | 418 | 3 |
| 06/04/2023 | 0,00% | 0,00 | 103,20 | 103,19 | 103,19 | 103,20 | 3K | 5 |
| 05/04/2023 | 3,31% | 3,31 | 103,20 | 103,20 | 103,19 | 103,20 | 47K | 12 |
| 04/04/2023 | 0,79% | 0,78 | 99,89 | 103,19 | 99,89 | 103,19 | 306 | 3 |
| 03/04/2023 | -3,31% | -3,39 | 99,11 | 99,01 | 99,01 | 102,09 | 3K | 7 |
| 31/03/2023 | 0,00% | 0,00 | 102,50 | 102,50 | 101,00 | 102,50 | 115K | 12 |
| 30/03/2023 | 2,46% | 2,46 | 102,50 | 102,47 | 102,47 | 102,50 | 51K | 3 |
| 29/03/2023 | -2,40% | -2,46 | 100,04 | 102,23 | 100,00 | 102,23 | 99K | 12 |
| 28/03/2023 | -0,97% | -1,00 | 102,50 | 103,49 | 102,50 | 103,49 | 83K | 14 |
| 27/03/2023 | -0,67% | -0,70 | 103,50 | 103,50 | 102,22 | 103,50 | 2K | 7 |
| 24/03/2023 | 0,10% | 0,10 | 104,20 | 104,09 | 104,09 | 104,20 | 148K | 10 |
| 22/03/2023 | -1,78% | -1,89 | 104,10 | 105,90 | 104,10 | 105,90 | 16K | 7 |
| 21/03/2023 | 0,09% | 0,10 | 105,99 | 105,90 | 105,90 | 105,99 | 10K | 11 |
| 20/03/2023 | -0,10% | -0,11 | 105,89 | 102,26 | 102,20 | 105,89 | 102K | 4 |
| 17/03/2023 | 0,00% | 0,00 | 106,00 | 106,00 | 106,00 | 106,00 | 212 | 1 |
| 16/03/2023 | -1,29% | -1,39 | 106,00 | 105,99 | 105,99 | 106,00 | 211 | 2 |
| 14/03/2023 | 1,31% | 1,39 | 107,39 | 107,39 | 107,39 | 107,40 | 751 | 4 |
| 09/03/2023 | -1,29% | -1,39 | 106,00 | 106,00 | 106,00 | 106,00 | 85K | 3 |
| 08/03/2023 | 5,27% | 5,38 | 107,39 | 104,92 | 104,92 | 107,50 | 212K | 70 |
| 07/03/2023 | 0,00% | 0,00 | 102,01 | 102,01 | 102,01 | 102,01 | 816 | 2 |
| 06/03/2023 | 0,00% | 0,00 | 102,01 | 102,01 | 102,01 | 102,01 | 8K | 8 |
| 03/03/2023 | -1,81% | -1,88 | 102,01 | 105,00 | 102,01 | 106,99 | 1M | 25 |
| 01/03/2023 | -1,06% | -1,11 | 103,89 | 103,90 | 102,02 | 103,90 | 3K | 5 |
| 28/02/2023 | 0,00% | 0,00 | 105,00 | 105,06 | 105,00 | 106,65 | 6K | 11 |
| 27/02/2023 | 0,00% | 0,00 | 105,00 | 106,97 | 105,00 | 106,97 | 2K | 5 |
| 24/02/2023 | -0,01% | -0,01 | 105,00 | 105,51 | 105,00 | 105,51 | 139K | 7 |
| 23/02/2023 | 0,01% | 0,01 | 105,01 | 106,85 | 105,01 | 107,25 | 107K | 29 |
| 22/02/2023 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 5K | 2 |
| 17/02/2023 | -1,87% | -2,00 | 105,00 | 107,00 | 105,00 | 107,00 | 61K | 6 |
| 16/02/2023 | 0,00% | 0,00 | 107,00 | 107,00 | 107,00 | 107,00 | 535 | 2 |
| 15/02/2023 | 0,01% | 0,01 | 107,00 | 107,00 | 106,90 | 107,00 | 3K | 6 |
| 14/02/2023 | -0,01% | -0,01 | 106,99 | 107,00 | 103,51 | 107,00 | 2K | 4 |
| 13/02/2023 | -0,01% | -0,01 | 107,00 | 107,00 | 107,00 | 107,00 | 3K | 5 |
| 10/02/2023 | 0,01% | 0,01 | 107,01 | 107,10 | 107,01 | 107,10 | 12K | 4 |
| 08/02/2023 | 0,00% | 0,00 | 107,00 | 109,00 | 107,00 | 109,00 | 30K | 10 |
| 07/02/2023 | -1,81% | -1,97 | 107,00 | 107,00 | 107,00 | 107,00 | 214 | 1 |
| 06/02/2023 | -0,02% | -0,02 | 108,97 | 108,99 | 108,97 | 108,99 | 1K | 2 |
| 03/02/2023 | 1,78% | 1,91 | 108,99 | 107,12 | 106,00 | 109,00 | 56K | 21 |
| 02/02/2023 | -3,10% | -3,43 | 107,08 | 110,01 | 107,08 | 110,01 | 3K | 5 |
| 01/02/2023 | -0,44% | -0,49 | 110,51 | 110,51 | 110,51 | 110,51 | 663 | 2 |
| 31/01/2023 | -0,45% | -0,50 | 111,00 | 111,50 | 111,00 | 111,50 | 50K | 12 |
| 30/01/2023 | -0,97% | -1,09 | 111,50 | 112,59 | 111,00 | 112,61 | 77K | 19 |
| 27/01/2023 | 0,08% | 0,09 | 112,59 | 114,50 | 112,59 | 114,50 | 683 | 2 |
| 26/01/2023 | -0,08% | -0,09 | 112,50 | 113,50 | 112,50 | 113,50 | 339 | 2 |
| 25/01/2023 | -2,91% | -3,38 | 112,59 | 112,60 | 112,59 | 112,60 | 562 | 2 |
| 24/01/2023 | 0,95% | 1,09 | 115,97 | 115,97 | 115,97 | 115,97 | 115 | 1 |
| 23/01/2023 | 1,66% | 1,88 | 114,88 | 113,00 | 113,00 | 114,88 | 1K | 3 |
| 20/01/2023 | 0,00% | 0,00 | 113,00 | 113,00 | 113,00 | 113,47 | 53K | 6 |
| 19/01/2023 | 0,00% | 0,00 | 113,00 | 113,01 | 113,00 | 113,01 | 3K | 2 |
| 18/01/2023 | -0,43% | -0,49 | 113,00 | 113,00 | 113,00 | 113,00 | 3K | 1 |
| 17/01/2023 | 0,44% | 0,50 | 113,49 | 113,49 | 113,49 | 113,50 | 13K | 8 |
| 16/01/2023 | 0,80% | 0,90 | 112,99 | 112,99 | 112,99 | 113,00 | 1K | 3 |
| 13/01/2023 | -0,81% | -0,91 | 112,09 | 113,99 | 112,09 | 113,99 | 2K | 8 |
| 12/01/2023 | -0,01% | -0,01 | 113,00 | 113,00 | 112,49 | 114,95 | 4K | 10 |
| 11/01/2023 | -0,08% | -0,09 | 113,01 | 113,20 | 113,01 | 113,20 | 3K | 3 |
| 10/01/2023 | -0,79% | -0,90 | 113,10 | 113,50 | 113,01 | 113,99 | 5K | 5 |
| 09/01/2023 | 0,88% | 1,00 | 114,00 | 114,00 | 114,00 | 114,00 | 456 | 2 |
| 06/01/2023 | -0,88% | -1,00 | 113,00 | 114,00 | 113,00 | 114,00 | 3K | 4 |
| 05/01/2023 | - | - | 114,00 | 114,87 | 114,00 | 114,93 | 13K | 6 |
Date,Open,High,Low,Close,Volume
01-Aug-23,123.03,124.16,123.00,123.00,218967
31-Jul-23,123.00,126.90,123.00,125.00,170512
28-Jul-23,122.80,123.91,122.77,123.00,174502
27-Jul-23,122.94,122.96,122.60,122.80,188384
26-Jul-23,122.90,125.79,122.53,122.94,302371
25-Jul-23,123.99,125.87,122.63,122.90,163315
24-Jul-23,122.75,123.99,122.57,123.99,169067
21-Jul-23,123.00,124.48,122.53,122.60,222184
20-Jul-23,122.52,123.00,122.50,122.54,220899
19-Jul-23,121.55,123.00,121.55,122.50,565864
18-Jul-23,123.12,125.98,121.10,121.52,707194
17-Jul-23,124.11,126.20,123.10,125.50,183361
14-Jul-23,125.02,125.02,124.01,124.05,125129
13-Jul-23,125.01,125.01,125.01,125.01,875
12-Jul-23,124.50,125.00,124.50,125.00,12575
11-Jul-23,125.75,126.69,123.11,125.00,169690
10-Jul-23,126.59,126.59,124.00,125.79,6693
07-Jul-23,125.50,127.00,123.80,125.50,172679
06-Jul-23,125.50,125.50,125.00,125.00,24420
05-Jul-23,125.50,125.50,125.49,125.49,1631
04-Jul-23,125.69,125.69,122.00,125.49,23466
03-Jul-23,129.90,129.90,124.70,125.70,1264328
30-Jun-23,125.00,125.98,124.50,125.98,2656474
29-Jun-23,125.70,125.70,121.00,124.50,1178151
28-Jun-23,125.49,125.49,125.00,125.00,3003
27-Jun-23,125.70,125.99,125.69,125.70,53688
26-Jun-23,125.99,125.99,125.99,125.99,2015
23-Jun-23,124.50,125.00,124.50,125.00,123371
22-Jun-23,124.50,124.50,120.13,120.13,369
21-Jun-23,124.50,125.99,120.12,120.12,3637
20-Jun-23,124.50,124.50,120.00,124.50,70674
19-Jun-23,124.49,124.50,124.49,124.50,26890
16-Jun-23,125.89,125.89,124.00,124.40,2997
15-Jun-23,125.00,126.20,120.50,125.90,20196
14-Jun-23,121.00,127.00,120.00,125.00,1761039
13-Jun-23,116.00,119.00,116.00,118.01,38707
12-Jun-23,115.99,115.99,114.00,114.00,3699
09-Jun-23,115.99,115.99,115.99,115.99,115
07-Jun-23,114.50,115.99,114.50,114.50,2405
06-Jun-23,114.99,115.00,114.99,115.00,11039
05-Jun-23,113.88,114.14,113.88,114.14,22220
02-Jun-23,113.95,113.95,113.95,113.95,1139
01-Jun-23,113.49,113.51,113.49,113.51,39841
31-May-23,113.99,113.99,113.49,113.99,160991
30-May-23,111.99,114.00,111.99,114.00,1575
29-May-23,112.59,113.99,109.61,110.16,352884
26-May-23,113.00,113.00,112.59,112.59,5529
25-May-23,112.99,113.00,112.99,113.00,5423
24-May-23,113.00,113.00,113.00,113.00,1695
22-May-23,113.99,113.99,113.00,113.00,13225
19-May-23,110.13,110.13,110.03,110.03,1101
18-May-23,113.50,113.50,113.47,113.47,567
17-May-23,110.02,113.50,110.02,113.50,564
16-May-23,112.00,113.50,112.00,112.50,30920
15-May-23,110.58,111.49,110.58,111.49,16357
12-May-23,110.47,110.99,108.31,108.59,11230
11-May-23,109.00,110.45,109.00,110.45,3053
10-May-23,110.20,110.20,108.31,108.31,11346
09-May-23,110.49,110.49,110.49,110.49,110
08-May-23,109.98,109.98,109.80,109.80,4285
05-May-23,110.48,110.48,109.98,109.98,2201
04-May-23,110.47,110.47,110.47,110.47,110
03-May-23,107.49,107.50,107.01,107.01,1934
02-May-23,109.99,109.99,105.02,107.50,35067
28-Apr-23,110.00,110.00,110.00,110.00,10670
27-Apr-23,109.98,109.99,109.98,109.99,219
26-Apr-23,109.98,109.98,109.98,109.98,769
25-Apr-23,106.01,106.01,106.00,106.01,5618
24-Apr-23,106.01,106.01,106.01,106.01,106
19-Apr-23,109.89,109.89,109.89,109.89,659
18-Apr-23,109.00,109.44,100.01,100.01,24574
14-Apr-23,105.60,105.60,105.60,105.60,105
13-Apr-23,105.63,105.63,104.50,105.63,55747
12-Apr-23,104.01,110.48,103.01,104.20,2664
11-Apr-23,109.97,109.97,109.94,109.97,1209
10-Apr-23,103.20,106.00,103.20,106.00,418
06-Apr-23,103.19,103.20,103.19,103.20,3095
05-Apr-23,103.20,103.20,103.19,103.20,47471
04-Apr-23,103.19,103.19,99.89,99.89,306
03-Apr-23,99.01,102.09,99.01,99.11,2981
31-Mar-23,102.50,102.50,101.00,102.50,115061
30-Mar-23,102.47,102.50,102.47,102.50,51249
29-Mar-23,102.23,102.23,100.00,100.04,99088
28-Mar-23,103.49,103.49,102.50,102.50,83035
27-Mar-23,103.50,103.50,102.22,103.50,2474
24-Mar-23,104.09,104.20,104.09,104.20,147962
22-Mar-23,105.90,105.90,104.10,104.10,15995
21-Mar-23,105.90,105.99,105.90,105.99,10386
20-Mar-23,102.26,105.89,102.20,105.89,101693
17-Mar-23,106.00,106.00,106.00,106.00,212
16-Mar-23,105.99,106.00,105.99,106.00,211
14-Mar-23,107.39,107.40,107.39,107.39,751
09-Mar-23,106.00,106.00,106.00,106.00,84800
08-Mar-23,104.92,107.50,104.92,107.39,211810
07-Mar-23,102.01,102.01,102.01,102.01,816
06-Mar-23,102.01,102.01,102.01,102.01,8160
03-Mar-23,105.00,106.99,102.01,102.01,1041338
01-Mar-23,103.90,103.90,102.02,103.89,3476
28-Feb-23,105.06,106.65,105.00,105.00,5567
27-Feb-23,106.97,106.97,105.00,105.00,2112
24-Feb-23,105.51,105.51,105.00,105.00,138706
23-Feb-23,106.85,107.25,105.01,105.01,107242
22-Feb-23,105.00,105.00,105.00,105.00,5355
17-Feb-23,107.00,107.00,105.00,105.00,60808
16-Feb-23,107.00,107.00,107.00,107.00,535
15-Feb-23,107.00,107.00,106.90,107.00,2781
14-Feb-23,107.00,107.00,103.51,106.99,1773
13-Feb-23,107.00,107.00,107.00,107.00,2996
10-Feb-23,107.10,107.10,107.01,107.01,11557
08-Feb-23,109.00,109.00,107.00,107.00,29709
07-Feb-23,107.00,107.00,107.00,107.00,214
06-Feb-23,108.99,108.99,108.97,108.97,1198
03-Feb-23,107.12,109.00,106.00,108.99,56210
02-Feb-23,110.01,110.01,107.08,107.08,2511
01-Feb-23,110.51,110.51,110.51,110.51,663
31-Jan-23,111.50,111.50,111.00,111.00,49880
30-Jan-23,112.59,112.61,111.00,111.50,77192
27-Jan-23,114.50,114.50,112.59,112.59,683
26-Jan-23,113.50,113.50,112.50,112.50,339
25-Jan-23,112.60,112.60,112.59,112.59,562
24-Jan-23,115.97,115.97,115.97,115.97,115
23-Jan-23,113.00,114.88,113.00,114.88,1244
20-Jan-23,113.00,113.47,113.00,113.00,53449
19-Jan-23,113.01,113.01,113.00,113.00,3390
18-Jan-23,113.00,113.00,113.00,113.00,3390
17-Jan-23,113.49,113.50,113.49,113.49,12711
16-Jan-23,112.99,113.00,112.99,112.99,1129
13-Jan-23,113.99,113.99,112.09,112.09,2261
12-Jan-23,113.00,114.95,112.49,113.00,4431
11-Jan-23,113.20,113.20,113.01,113.01,3391
10-Jan-23,113.50,113.99,113.01,113.10,5449
09-Jan-23,114.00,114.00,114.00,114.00,456
06-Jan-23,114.00,114.00,113.00,113.00,2731
05-Jan-23,114.87,114.93,114.00,114.00,12866
*exoneração de responsabilidade e termos de uso