Cotação atual, histórico e gráfico do papel: XPIE11
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 | 0,60% | 0,45 | 75,88 | 75,29 | 75,29 | 75,95 | 419K | 188 |
| 19/05/2022 | -0,08% | -0,06 | 75,43 | 75,97 | 75,39 | 76,10 | 882K | 215 |
| 18/05/2022 | -0,01% | -0,01 | 75,49 | 75,41 | 75,25 | 75,75 | 451K | 653 |
| 17/05/2022 | -0,62% | -0,47 | 75,50 | 75,97 | 75,25 | 75,97 | 463K | 240 |
| 16/05/2022 | 0,01% | 0,01 | 75,97 | 75,98 | 75,21 | 76,00 | 760K | 1.184 |
| 13/05/2022 | 0,00% | 0,00 | 75,96 | 75,99 | 75,55 | 75,99 | 225K | 286 |
| 12/05/2022 | 0,73% | 0,55 | 75,96 | 75,46 | 75,25 | 75,99 | 488K | 532 |
| 11/05/2022 | -0,25% | -0,19 | 75,41 | 75,84 | 75,33 | 75,84 | 433K | 254 |
| 10/05/2022 | -0,13% | -0,10 | 75,60 | 75,72 | 75,46 | 75,98 | 461K | 1.486 |
| 09/05/2022 | -0,39% | -0,30 | 75,70 | 76,00 | 75,65 | 76,00 | 259K | 67 |
| 06/05/2022 | 0,26% | 0,20 | 76,00 | 76,84 | 75,80 | 76,84 | 1M | 175 |
|
|
| 05/05/2022 | -0,92% | -0,70 | 75,80 | 76,31 | 75,57 | 76,94 | 635K | 1.141 |
| 04/05/2022 | 0,03% | 0,02 | 76,50 | 76,48 | 76,11 | 76,50 | 353K | 596 |
| 03/05/2022 | 0,59% | 0,45 | 76,48 | 76,98 | 76,01 | 76,98 | 412K | 94 |
| 02/05/2022 | -0,54% | -0,41 | 76,03 | 76,45 | 76,00 | 77,01 | 750K | 1.668 |
| 29/04/2022 | 0,09% | 0,07 | 76,44 | 76,78 | 76,11 | 77,50 | 802K | 2.040 |
| 28/04/2022 | 0,09% | 0,07 | 76,37 | 76,50 | 76,30 | 76,82 | 314K | 638 |
| 27/04/2022 | 0,24% | 0,18 | 76,30 | 76,16 | 76,10 | 77,00 | 365K | 102 |
| 26/04/2022 | 0,00% | 0,00 | 76,12 | 76,15 | 76,11 | 76,29 | 401K | 939 |
| 25/04/2022 | -0,47% | -0,36 | 76,12 | 76,36 | 76,11 | 76,46 | 327K | 413 |
| 22/04/2022 | 0,33% | 0,25 | 76,48 | 76,31 | 76,28 | 76,79 | 156K | 141 |
| 20/04/2022 | -0,81% | -0,62 | 76,23 | 76,85 | 76,19 | 76,95 | 761K | 4.368 |
| 19/04/2022 | -0,68% | -0,53 | 76,85 | 77,37 | 76,62 | 77,37 | 644K | 1.516 |
| 18/04/2022 | -0,12% | -0,09 | 77,38 | 77,51 | 76,89 | 78,00 | 698K | 1.256 |
| 14/04/2022 | -0,68% | -0,53 | 77,47 | 77,99 | 77,11 | 77,99 | 427K | 1.481 |
| 13/04/2022 | 0,00% | 0,00 | 78,00 | 77,96 | 77,15 | 78,00 | 246K | 111 |
| 12/04/2022 | 1,27% | 0,98 | 78,00 | 77,02 | 77,00 | 78,00 | 651K | 1.196 |
| 11/04/2022 | 0,10% | 0,08 | 77,02 | 76,95 | 76,59 | 77,46 | 585K | 468 |
| 08/04/2022 | 0,72% | 0,55 | 76,94 | 76,84 | 76,35 | 76,95 | 153K | 104 |
| 07/04/2022 | -0,78% | -0,60 | 76,39 | 76,90 | 76,00 | 76,90 | 735K | 1.214 |
| 06/04/2022 | 0,25% | 0,19 | 76,99 | 76,99 | 76,00 | 76,99 | 769K | 323 |
| 05/04/2022 | -0,39% | -0,30 | 76,80 | 77,70 | 76,52 | 77,70 | 762K | 1.977 |
| 04/04/2022 | -0,77% | -0,60 | 77,10 | 77,70 | 77,00 | 78,07 | 550K | 940 |
| 01/04/2022 | -1,58% | -1,25 | 77,70 | 76,53 | 76,53 | 77,80 | 862K | 1.379 |
| 31/03/2022 | 0,25% | 0,20 | 78,95 | 78,89 | 78,75 | 79,00 | 1M | 2.738 |
| 30/03/2022 | -0,10% | -0,08 | 78,75 | 78,80 | 78,52 | 79,00 | 580K | 2.336 |
| 29/03/2022 | -0,13% | -0,10 | 78,83 | 78,50 | 78,50 | 79,20 | 431K | 170 |
| 28/03/2022 | 0,16% | 0,13 | 78,93 | 78,82 | 78,68 | 79,10 | 681K | 293 |
| 25/03/2022 | 0,60% | 0,47 | 78,80 | 78,50 | 78,32 | 78,89 | 423K | 664 |
| 24/03/2022 | -0,66% | -0,52 | 78,33 | 79,00 | 78,31 | 79,00 | 819K | 924 |
| 23/03/2022 | -0,38% | -0,30 | 78,85 | 78,81 | 78,80 | 79,17 | 216K | 71 |
| 22/03/2022 | 0,71% | 0,56 | 79,15 | 78,60 | 78,59 | 79,19 | 482K | 246 |
| 21/03/2022 | -0,18% | -0,14 | 78,59 | 78,73 | 78,35 | 78,90 | 562K | 113 |
| 18/03/2022 | -0,84% | -0,67 | 78,73 | 79,41 | 78,52 | 79,50 | 402K | 460 |
| 17/03/2022 | -0,13% | -0,10 | 79,40 | 79,50 | 79,10 | 79,50 | 421K | 1.545 |
| 16/03/2022 | 0,28% | 0,22 | 79,50 | 79,28 | 79,22 | 79,86 | 242K | 1.155 |
| 15/03/2022 | 0,35% | 0,28 | 79,28 | 79,29 | 79,04 | 79,30 | 87K | 41 |
| 14/03/2022 | 0,51% | 0,40 | 79,00 | 78,80 | 78,31 | 80,00 | 1M | 2.181 |
| 11/03/2022 | 0,14% | 0,11 | 78,60 | 78,98 | 77,87 | 78,98 | 394K | 297 |
| 10/03/2022 | -0,27% | -0,21 | 78,49 | 78,71 | 77,49 | 78,73 | 796K | 985 |
| 09/03/2022 | 0,31% | 0,24 | 78,70 | 78,80 | 78,05 | 79,06 | 459K | 111 |
| 08/03/2022 | 0,50% | 0,39 | 78,46 | 79,06 | 78,12 | 79,06 | 467K | 1.018 |
| 07/03/2022 | -2,53% | -2,03 | 78,07 | 80,77 | 73,91 | 80,77 | 2M | 876 |
| 04/03/2022 | -0,10% | -0,08 | 80,10 | 80,39 | 80,00 | 80,75 | 555K | 2.156 |
| 03/03/2022 | 1,48% | 1,17 | 80,18 | 80,19 | 79,55 | 80,19 | 426K | 1.531 |
| 02/03/2022 | -1,36% | -1,09 | 79,01 | 80,10 | 79,01 | 80,10 | 254K | 371 |
| 25/02/2022 | 0,81% | 0,64 | 80,10 | 79,80 | 79,79 | 80,10 | 339K | 502 |
| 24/02/2022 | 0,00% | 0,00 | 79,46 | 79,30 | 78,57 | 79,80 | 179K | 57 |
| 23/02/2022 | 1,24% | 0,97 | 79,46 | 78,51 | 78,51 | 79,60 | 415K | 87 |
| 22/02/2022 | -0,37% | -0,29 | 78,49 | 78,55 | 78,47 | 79,60 | 449K | 163 |
| 21/02/2022 | -1,53% | -1,22 | 78,78 | 79,32 | 78,78 | 80,38 | 961K | 2.024 |
| 18/02/2022 | 0,21% | 0,17 | 80,00 | 79,04 | 79,04 | 80,00 | 392K | 1.089 |
| 17/02/2022 | 1,06% | 0,84 | 79,83 | 78,99 | 78,90 | 80,20 | 752K | 1.188 |
| 16/02/2022 | -0,20% | -0,16 | 78,99 | 80,00 | 78,12 | 80,00 | 740K | 2.686 |
| 15/02/2022 | -0,57% | -0,45 | 79,15 | 79,61 | 78,93 | 80,81 | 990K | 2.496 |
| 14/02/2022 | 1,07% | 0,84 | 79,60 | 78,51 | 77,12 | 79,75 | 1M | 2.542 |
| 11/02/2022 | 0,78% | 0,61 | 78,76 | 78,50 | 78,02 | 79,49 | 382K | 66 |
| 10/02/2022 | -0,81% | -0,64 | 78,15 | 78,54 | 78,10 | 79,97 | 752K | 1.003 |
| 09/02/2022 | -1,51% | -1,21 | 78,79 | 80,01 | 78,04 | 80,01 | 580K | 2.208 |
| 08/02/2022 | 1,27% | 1,00 | 80,00 | 79,15 | 79,15 | 80,00 | 234K | 260 |
| 07/02/2022 | 0,45% | 0,35 | 79,00 | 77,52 | 77,52 | 79,10 | 384K | 119 |
| 04/02/2022 | 0,58% | 0,45 | 78,65 | 78,25 | 78,00 | 78,80 | 163K | 360 |
| 03/02/2022 | 0,26% | 0,20 | 78,20 | 78,20 | 77,80 | 78,21 | 365K | 104 |
| 02/02/2022 | 0,39% | 0,30 | 78,00 | 77,70 | 77,70 | 78,20 | 377K | 314 |
| 01/02/2022 | 0,00% | 0,00 | 77,70 | 77,80 | 77,30 | 77,80 | 292K | 63 |
| 31/01/2022 | -0,26% | -0,20 | 77,70 | 77,90 | 77,01 | 78,00 | 475K | 138 |
| 28/01/2022 | 0,00% | 0,00 | 77,90 | 77,90 | 77,20 | 77,90 | 491K | 201 |
| 27/01/2022 | -0,38% | -0,30 | 77,90 | 78,19 | 77,06 | 78,20 | 352K | 462 |
| 26/01/2022 | 1,19% | 0,92 | 78,20 | 77,28 | 77,00 | 78,70 | 902K | 1.464 |
| 25/01/2022 | 0,78% | 0,60 | 77,28 | 76,98 | 76,50 | 77,28 | 384K | 525 |
| 24/01/2022 | 0,21% | 0,16 | 76,68 | 76,55 | 76,00 | 76,98 | 991K | 232 |
| 21/01/2022 | -0,10% | -0,08 | 76,52 | 76,57 | 76,51 | 77,09 | 727K | 1.994 |
| 20/01/2022 | -0,78% | -0,60 | 76,60 | 77,20 | 76,57 | 77,76 | 324K | 472 |
| 19/01/2022 | 0,26% | 0,20 | 77,20 | 77,50 | 76,55 | 78,15 | 954K | 2.241 |
| 18/01/2022 | 0,52% | 0,40 | 77,00 | 76,45 | 76,45 | 77,90 | 475K | 1.088 |
| 17/01/2022 | 0,66% | 0,50 | 76,60 | 77,20 | 76,25 | 77,20 | 450K | 1.283 |
| 14/01/2022 | -0,59% | -0,45 | 76,10 | 76,53 | 76,10 | 77,16 | 280K | 809 |
| 13/01/2022 | -0,33% | -0,25 | 76,55 | 77,79 | 76,25 | 77,79 | 375K | 612 |
| 12/01/2022 | -0,25% | -0,19 | 76,80 | 77,69 | 76,25 | 77,69 | 273K | 2.103 |
| 11/01/2022 | 1,24% | 0,94 | 76,99 | 75,75 | 75,75 | 76,99 | 199K | 80 |
| 10/01/2022 | -1,55% | -1,20 | 76,05 | 77,27 | 76,00 | 77,71 | 524K | 543 |
| 07/01/2022 | -0,92% | -0,72 | 77,25 | 77,99 | 77,25 | 78,17 | 430K | 325 |
| 06/01/2022 | 0,05% | 0,04 | 77,97 | 77,02 | 77,02 | 78,43 | 141K | 166 |
| 05/01/2022 | 0,93% | 0,72 | 77,93 | 77,50 | 77,01 | 78,50 | 315K | 454 |
| 04/01/2022 | -1,01% | -0,79 | 77,21 | 77,99 | 77,10 | 78,00 | 411K | 1.679 |
| 03/01/2022 | -1,25% | -0,99 | 78,00 | 78,50 | 77,94 | 79,20 | 191K | 70 |
| 30/12/2021 | -1,85% | -1,49 | 78,99 | 78,46 | 77,99 | 79,10 | 198K | 72 |
| 29/12/2021 | 0,00% | 0,00 | 80,48 | 80,10 | 79,50 | 80,50 | 304K | 543 |
| 28/12/2021 | 0,61% | 0,49 | 80,48 | 78,53 | 78,53 | 80,48 | 321K | 332 |
| 27/12/2021 | 2,56% | 2,00 | 79,99 | 78,00 | 77,57 | 79,99 | 286K | 402 |
| 23/12/2021 | 0,52% | 0,40 | 77,99 | 77,00 | 77,00 | 79,60 | 854K | 2.149 |
| 22/12/2021 | -1,26% | -0,99 | 77,59 | 77,51 | 77,00 | 79,00 | 792K | 4.218 |
| 21/12/2021 | 1,80% | 1,39 | 78,58 | 77,19 | 77,19 | 78,98 | 282K | 221 |
| 20/12/2021 | -1,67% | -1,31 | 77,19 | 77,87 | 77,19 | 78,50 | 232K | 457 |
| 17/12/2021 | 0,01% | 0,01 | 78,50 | 78,00 | 77,50 | 79,97 | 504K | 357 |
| 16/12/2021 | 1,25% | 0,97 | 78,49 | 77,77 | 77,26 | 78,49 | 807K | 1.291 |
| 15/12/2021 | -0,41% | -0,32 | 77,52 | 77,84 | 76,63 | 77,84 | 506K | 2.225 |
| 14/12/2021 | 0,44% | 0,34 | 77,84 | 77,85 | 77,10 | 77,85 | 313K | 171 |
| 13/12/2021 | -1,07% | -0,84 | 77,50 | 78,50 | 77,50 | 78,50 | 178K | 490 |
| 10/12/2021 | 0,85% | 0,66 | 78,34 | 77,79 | 77,15 | 78,70 | 300K | 349 |
| 09/12/2021 | 0,10% | 0,08 | 77,68 | 77,79 | 76,70 | 77,79 | 432K | 1.054 |
| 08/12/2021 | 1,04% | 0,80 | 77,60 | 77,50 | 76,91 | 77,79 | 737K | 2.460 |
| 07/12/2021 | 0,81% | 0,62 | 76,80 | 76,58 | 76,15 | 77,80 | 503K | 1.085 |
| 06/12/2021 | 0,45% | 0,34 | 76,18 | 75,95 | 75,00 | 77,65 | 851K | 1.811 |
| 03/12/2021 | 4,75% | 3,44 | 75,84 | 72,25 | 72,00 | 76,73 | 1M | 385 |
| 02/12/2021 | 0,10% | 0,07 | 72,40 | 72,97 | 72,24 | 72,97 | 2M | 1.183 |
| 01/12/2021 | -0,55% | -0,40 | 72,33 | 72,73 | 72,05 | 72,80 | 266K | 683 |
| 30/11/2021 | -0,11% | -0,08 | 72,73 | 72,52 | 72,02 | 73,00 | 1M | 2.957 |
| 29/11/2021 | 0,43% | 0,31 | 72,81 | 72,76 | 72,76 | 73,50 | 510K | 550 |
| 26/11/2021 | -1,36% | -1,00 | 72,50 | 73,84 | 72,50 | 73,84 | 1M | 1.134 |
| 25/11/2021 | -0,61% | -0,45 | 73,50 | 74,49 | 73,10 | 74,59 | 489K | 992 |
| 24/11/2021 | -0,72% | -0,54 | 73,95 | 74,45 | 73,00 | 74,45 | 1M | 1.127 |
| 23/11/2021 | 1,62% | 1,19 | 74,49 | 73,95 | 72,70 | 74,54 | 1M | 4.429 |
| 22/11/2021 | 0,41% | 0,30 | 73,30 | 72,90 | 72,90 | 74,49 | 541K | 3.835 |
| 19/11/2021 | -0,68% | -0,50 | 73,00 | 73,10 | 73,00 | 74,99 | 969K | 2.984 |
| 18/11/2021 | -1,00% | -0,74 | 73,50 | 74,24 | 73,50 | 75,33 | 1M | 2.450 |
| 17/11/2021 | -1,67% | -1,26 | 74,24 | 75,51 | 74,23 | 76,70 | 834K | 3.587 |
| 16/11/2021 | -0,05% | -0,04 | 75,50 | 75,70 | 75,10 | 76,72 | 933K | 1.381 |
| 12/11/2021 | 0,81% | 0,61 | 75,54 | 75,50 | 74,50 | 76,19 | 545K | 2.410 |
| 11/11/2021 | 1,26% | 0,93 | 74,93 | 74,11 | 74,10 | 76,30 | 195K | 144 |
| 10/11/2021 | -0,40% | -0,30 | 74,00 | 75,19 | 74,00 | 75,20 | 692K | 2.313 |
| 09/11/2021 | -1,59% | -1,20 | 74,30 | 76,50 | 74,00 | 76,74 | 969K | 2.277 |
| 08/11/2021 | -0,40% | -0,30 | 75,50 | 76,10 | 75,50 | 76,33 | 248K | 1.242 |
| 05/11/2021 | - | - | 75,80 | 76,00 | 75,20 | 76,50 | 283K | 313 |
Date,Open,High,Low,Close,Volume
20-May-22,75.29,75.95,75.29,75.88,419185
19-May-22,75.97,76.10,75.39,75.43,882432
18-May-22,75.41,75.75,75.25,75.49,450959
17-May-22,75.97,75.97,75.25,75.50,463141
16-May-22,75.98,76.00,75.21,75.97,759763
13-May-22,75.99,75.99,75.55,75.96,224550
12-May-22,75.46,75.99,75.25,75.96,488250
11-May-22,75.84,75.84,75.33,75.41,433196
10-May-22,75.72,75.98,75.46,75.60,461108
09-May-22,76.00,76.00,75.65,75.70,259067
06-May-22,76.84,76.84,75.80,76.00,1201970
05-May-22,76.31,76.94,75.57,75.80,634852
04-May-22,76.48,76.50,76.11,76.50,352864
03-May-22,76.98,76.98,76.01,76.48,412012
02-May-22,76.45,77.01,76.00,76.03,749787
29-Apr-22,76.78,77.50,76.11,76.44,801870
28-Apr-22,76.50,76.82,76.30,76.37,313949
27-Apr-22,76.16,77.00,76.10,76.30,364680
26-Apr-22,76.15,76.29,76.11,76.12,400556
25-Apr-22,76.36,76.46,76.11,76.12,326797
22-Apr-22,76.31,76.79,76.28,76.48,156459
20-Apr-22,76.85,76.95,76.19,76.23,761121
19-Apr-22,77.37,77.37,76.62,76.85,644298
18-Apr-22,77.51,78.00,76.89,77.38,697682
14-Apr-22,77.99,77.99,77.11,77.47,426914
13-Apr-22,77.96,78.00,77.15,78.00,246197
12-Apr-22,77.02,78.00,77.00,78.00,651101
11-Apr-22,76.95,77.46,76.59,77.02,584578
08-Apr-22,76.84,76.95,76.35,76.94,152791
07-Apr-22,76.90,76.90,76.00,76.39,735151
06-Apr-22,76.99,76.99,76.00,76.99,769462
05-Apr-22,77.70,77.70,76.52,76.80,761909
04-Apr-22,77.70,78.07,77.00,77.10,550251
01-Apr-22,76.53,77.80,76.53,77.70,861699
31-Mar-22,78.89,79.00,78.75,78.95,1068245
30-Mar-22,78.80,79.00,78.52,78.75,579702
29-Mar-22,78.50,79.20,78.50,78.83,430560
28-Mar-22,78.82,79.10,78.68,78.93,680899
25-Mar-22,78.50,78.89,78.32,78.80,423365
24-Mar-22,79.00,79.00,78.31,78.33,819494
23-Mar-22,78.81,79.17,78.80,78.85,216337
22-Mar-22,78.60,79.19,78.59,79.15,481716
21-Mar-22,78.73,78.90,78.35,78.59,561970
18-Mar-22,79.41,79.50,78.52,78.73,402456
17-Mar-22,79.50,79.50,79.10,79.40,421372
16-Mar-22,79.28,79.86,79.22,79.50,242354
15-Mar-22,79.29,79.30,79.04,79.28,86535
14-Mar-22,78.80,80.00,78.31,79.00,1049105
11-Mar-22,78.98,78.98,77.87,78.60,394316
10-Mar-22,78.71,78.73,77.49,78.49,796098
09-Mar-22,78.80,79.06,78.05,78.70,459089
08-Mar-22,79.06,79.06,78.12,78.46,466671
07-Mar-22,80.77,80.77,73.91,78.07,2304248
04-Mar-22,80.39,80.75,80.00,80.10,555174
03-Mar-22,80.19,80.19,79.55,80.18,425800
02-Mar-22,80.10,80.10,79.01,79.01,254370
25-Feb-22,79.80,80.10,79.79,80.10,339309
24-Feb-22,79.30,79.80,78.57,79.46,179378
23-Feb-22,78.51,79.60,78.51,79.46,414966
22-Feb-22,78.55,79.60,78.47,78.49,449441
21-Feb-22,79.32,80.38,78.78,78.78,960733
18-Feb-22,79.04,80.00,79.04,80.00,391550
17-Feb-22,78.99,80.20,78.90,79.83,751596
16-Feb-22,80.00,80.00,78.12,78.99,739768
15-Feb-22,79.61,80.81,78.93,79.15,990009
14-Feb-22,78.51,79.75,77.12,79.60,1268649
11-Feb-22,78.50,79.49,78.02,78.76,381794
10-Feb-22,78.54,79.97,78.10,78.15,752142
09-Feb-22,80.01,80.01,78.04,78.79,579923
08-Feb-22,79.15,80.00,79.15,80.00,233775
07-Feb-22,77.52,79.10,77.52,79.00,384434
04-Feb-22,78.25,78.80,78.00,78.65,162614
03-Feb-22,78.20,78.21,77.80,78.20,365466
02-Feb-22,77.70,78.20,77.70,78.00,377121
01-Feb-22,77.80,77.80,77.30,77.70,291867
31-Jan-22,77.90,78.00,77.01,77.70,474513
28-Jan-22,77.90,77.90,77.20,77.90,490619
27-Jan-22,78.19,78.20,77.06,77.90,352025
26-Jan-22,77.28,78.70,77.00,78.20,901595
25-Jan-22,76.98,77.28,76.50,77.28,383631
24-Jan-22,76.55,76.98,76.00,76.68,990981
21-Jan-22,76.57,77.09,76.51,76.52,726507
20-Jan-22,77.20,77.76,76.57,76.60,324334
19-Jan-22,77.50,78.15,76.55,77.20,954451
18-Jan-22,76.45,77.90,76.45,77.00,474905
17-Jan-22,77.20,77.20,76.25,76.60,449638
14-Jan-22,76.53,77.16,76.10,76.10,280279
13-Jan-22,77.79,77.79,76.25,76.55,375401
12-Jan-22,77.69,77.69,76.25,76.80,273016
11-Jan-22,75.75,76.99,75.75,76.99,198866
10-Jan-22,77.27,77.71,76.00,76.05,523756
07-Jan-22,77.99,78.17,77.25,77.25,429786
06-Jan-22,77.02,78.43,77.02,77.97,141274
05-Jan-22,77.50,78.50,77.01,77.93,314619
04-Jan-22,77.99,78.00,77.10,77.21,410640
03-Jan-22,78.50,79.20,77.94,78.00,191125
30-Dec-21,78.46,79.10,77.99,78.99,198298
29-Dec-21,80.10,80.50,79.50,80.48,303913
28-Dec-21,78.53,80.48,78.53,80.48,320916
27-Dec-21,78.00,79.99,77.57,79.99,285807
23-Dec-21,77.00,79.60,77.00,77.99,854404
22-Dec-21,77.51,79.00,77.00,77.59,792477
21-Dec-21,77.19,78.98,77.19,78.58,281649
20-Dec-21,77.87,78.50,77.19,77.19,231814
17-Dec-21,78.00,79.97,77.50,78.50,504304
16-Dec-21,77.77,78.49,77.26,78.49,806648
15-Dec-21,77.84,77.84,76.63,77.52,505956
14-Dec-21,77.85,77.85,77.10,77.84,313029
13-Dec-21,78.50,78.50,77.50,77.50,177753
10-Dec-21,77.79,78.70,77.15,78.34,300146
09-Dec-21,77.79,77.79,76.70,77.68,431936
08-Dec-21,77.50,77.79,76.91,77.60,737342
07-Dec-21,76.58,77.80,76.15,76.80,503375
06-Dec-21,75.95,77.65,75.00,76.18,850502
03-Dec-21,72.25,76.73,72.00,75.84,1079105
02-Dec-21,72.97,72.97,72.24,72.40,2248002
01-Dec-21,72.73,72.80,72.05,72.33,266284
30-Nov-21,72.52,73.00,72.02,72.73,1304326
29-Nov-21,72.76,73.50,72.76,72.81,510392
26-Nov-21,73.84,73.84,72.50,72.50,1026622
25-Nov-21,74.49,74.59,73.10,73.50,489356
24-Nov-21,74.45,74.45,73.00,73.95,1118480
23-Nov-21,73.95,74.54,72.70,74.49,1277300
22-Nov-21,72.90,74.49,72.90,73.30,540798
19-Nov-21,73.10,74.99,73.00,73.00,968662
18-Nov-21,74.24,75.33,73.50,73.50,1370454
17-Nov-21,75.51,76.70,74.23,74.24,834460
16-Nov-21,75.70,76.72,75.10,75.50,933121
12-Nov-21,75.50,76.19,74.50,75.54,544693
11-Nov-21,74.11,76.30,74.10,74.93,194809
10-Nov-21,75.19,75.20,74.00,74.00,691932
09-Nov-21,76.50,76.74,74.00,74.30,969111
08-Nov-21,76.10,76.33,75.50,75.50,248358
05-Nov-21,76.00,76.50,75.20,75.80,282896
*exoneração de responsabilidade e termos de uso