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 |
29/11/2023 | 0,24% | 0,19 | 79,70 | 79,61 | 79,44 | 80,50 | 920K | 2.471 |
28/11/2023 | -0,19% | -0,15 | 79,51 | 79,75 | 79,32 | 79,99 | 1M | 2.251 |
27/11/2023 | -0,86% | -0,69 | 79,66 | 80,79 | 79,51 | 80,79 | 2M | 8.386 |
24/11/2023 | 0,25% | 0,20 | 80,35 | 80,76 | 79,81 | 80,76 | 1M | 2.671 |
23/11/2023 | -0,43% | -0,35 | 80,15 | 80,67 | 79,86 | 80,69 | 908K | 4.560 |
22/11/2023 | 0,31% | 0,25 | 80,50 | 80,24 | 79,75 | 80,85 | 1M | 2.022 |
21/11/2023 | -0,56% | -0,45 | 80,25 | 80,94 | 80,00 | 80,94 | 1M | 2.571 |
20/11/2023 | 0,42% | 0,34 | 80,70 | 80,94 | 80,00 | 80,94 | 766K | 2.339 |
17/11/2023 | 0,07% | 0,06 | 80,36 | 80,30 | 80,06 | 80,97 | 331K | 789 |
16/11/2023 | 0,25% | 0,20 | 80,30 | 80,45 | 79,25 | 80,97 | 1M | 3.529 |
14/11/2023 | 1,03% | 0,82 | 80,10 | 79,28 | 78,60 | 80,46 | 1M | 2.464 |
|
13/11/2023 | 0,63% | 0,50 | 79,28 | 78,99 | 78,75 | 79,46 | 1M | 1.228 |
10/11/2023 | -1,28% | -1,02 | 78,78 | 79,85 | 78,47 | 79,85 | 2M | 1.830 |
09/11/2023 | 1,79% | 1,40 | 79,80 | 78,50 | 78,20 | 79,83 | 3M | 704 |
08/11/2023 | 0,19% | 0,15 | 78,40 | 78,25 | 78,00 | 79,25 | 1M | 839 |
07/11/2023 | 0,06% | 0,05 | 78,25 | 78,35 | 77,77 | 78,45 | 2M | 799 |
06/11/2023 | 1,16% | 0,90 | 78,20 | 77,50 | 77,30 | 78,30 | 1M | 1.921 |
03/11/2023 | 1,42% | 1,08 | 77,30 | 76,99 | 76,76 | 77,30 | 897K | 821 |
01/11/2023 | -0,99% | -0,76 | 76,22 | 77,40 | 76,15 | 77,70 | 3M | 6.716 |
31/10/2023 | 0,21% | 0,16 | 76,98 | 77,00 | 75,58 | 77,53 | 2M | 543 |
30/10/2023 | -1,04% | -0,81 | 76,82 | 77,63 | 76,76 | 78,30 | 1M | 2.246 |
27/10/2023 | -0,08% | -0,06 | 77,63 | 77,68 | 77,25 | 77,91 | 934K | 2.766 |
26/10/2023 | 0,30% | 0,23 | 77,69 | 77,79 | 76,75 | 77,79 | 619K | 298 |
25/10/2023 | -0,19% | -0,15 | 77,46 | 77,89 | 77,23 | 78,00 | 816K | 1.005 |
24/10/2023 | -0,24% | -0,19 | 77,61 | 77,80 | 77,43 | 77,93 | 884K | 2.075 |
23/10/2023 | -0,18% | -0,14 | 77,80 | 77,94 | 77,51 | 77,94 | 977K | 609 |
20/10/2023 | -0,04% | -0,03 | 77,94 | 77,95 | 77,43 | 78,00 | 774K | 2.290 |
19/10/2023 | 0,84% | 0,65 | 77,97 | 77,41 | 77,40 | 78,00 | 642K | 147 |
18/10/2023 | -0,76% | -0,59 | 77,32 | 77,92 | 77,21 | 78,02 | 1M | 3.403 |
17/10/2023 | -0,15% | -0,12 | 77,91 | 78,82 | 77,71 | 78,82 | 1M | 2.016 |
16/10/2023 | -1,30% | -1,03 | 78,03 | 79,00 | 77,87 | 79,10 | 5M | 2.697 |
13/10/2023 | 0,39% | 0,31 | 79,06 | 79,00 | 78,64 | 79,08 | 1M | 1.666 |
11/10/2023 | -0,82% | -0,65 | 78,75 | 79,49 | 78,55 | 79,75 | 2M | 5.233 |
10/10/2023 | -0,50% | -0,40 | 79,40 | 79,01 | 78,80 | 79,75 | 1M | 1.762 |
09/10/2023 | 0,43% | 0,34 | 79,80 | 79,48 | 78,58 | 79,98 | 1M | 393 |
06/10/2023 | 0,77% | 0,61 | 79,46 | 79,50 | 77,50 | 79,50 | 2M | 1.710 |
05/10/2023 | -0,19% | -0,15 | 78,85 | 79,50 | 78,30 | 79,50 | 648K | 369 |
04/10/2023 | 0,05% | 0,04 | 79,00 | 78,96 | 78,21 | 79,00 | 1M | 160 |
03/10/2023 | -0,05% | -0,04 | 78,96 | 81,00 | 78,51 | 81,00 | 2M | 841 |
02/10/2023 | -0,60% | -0,48 | 79,00 | 78,98 | 78,25 | 79,40 | 1M | 1.092 |
29/09/2023 | 0,23% | 0,18 | 79,48 | 79,30 | 78,80 | 79,48 | 2M | 3.350 |
28/09/2023 | -0,36% | -0,29 | 79,30 | 79,39 | 79,03 | 79,62 | 1M | 4.816 |
27/09/2023 | -0,40% | -0,32 | 79,59 | 80,24 | 79,21 | 80,24 | 2M | 1.243 |
26/09/2023 | -0,51% | -0,41 | 79,91 | 80,39 | 79,72 | 80,39 | 2M | 425 |
25/09/2023 | -0,32% | -0,26 | 80,32 | 80,67 | 79,52 | 80,72 | 2M | 503 |
22/09/2023 | -0,06% | -0,05 | 80,58 | 80,69 | 80,36 | 80,70 | 1M | 217 |
21/09/2023 | 0,42% | 0,34 | 80,63 | 80,68 | 80,26 | 80,70 | 932K | 3.162 |
20/09/2023 | -0,43% | -0,35 | 80,29 | 80,86 | 80,20 | 80,87 | 2M | 1.985 |
19/09/2023 | 0,30% | 0,24 | 80,64 | 80,63 | 80,36 | 80,88 | 2M | 1.211 |
18/09/2023 | 0,06% | 0,05 | 80,40 | 80,99 | 80,40 | 80,99 | 3M | 3.696 |
15/09/2023 | -0,99% | -0,80 | 80,35 | 81,15 | 80,35 | 81,15 | 4M | 4.753 |
14/09/2023 | 0,32% | 0,26 | 81,15 | 80,95 | 80,40 | 81,28 | 2M | 1.656 |
13/09/2023 | -0,63% | -0,51 | 80,89 | 81,40 | 80,62 | 81,43 | 3M | 5.346 |
12/09/2023 | -1,63% | -1,35 | 81,40 | 81,99 | 80,76 | 82,00 | 4M | 4.232 |
11/09/2023 | 0,40% | 0,33 | 82,75 | 82,89 | 81,75 | 82,89 | 1M | 607 |
08/09/2023 | -1,06% | -0,88 | 82,42 | 83,29 | 81,70 | 83,29 | 1M | 2.400 |
06/09/2023 | 0,84% | 0,69 | 83,30 | 83,48 | 82,90 | 83,48 | 683K | 1.046 |
05/09/2023 | -0,45% | -0,37 | 82,61 | 82,23 | 82,23 | 83,15 | 541K | 939 |
04/09/2023 | 1,67% | 1,36 | 82,98 | 81,64 | 81,64 | 82,98 | 690K | 1.365 |
01/09/2023 | -1,07% | -0,88 | 81,62 | 82,50 | 81,06 | 82,99 | 793K | 459 |
31/08/2023 | -1,66% | -1,39 | 82,50 | 83,93 | 81,53 | 83,93 | 739K | 2.314 |
30/08/2023 | -0,12% | -0,10 | 83,89 | 83,99 | 83,07 | 83,99 | 699K | 889 |
29/08/2023 | 1,50% | 1,24 | 83,99 | 83,00 | 82,70 | 83,99 | 545K | 872 |
28/08/2023 | -1,48% | -1,24 | 82,75 | 84,20 | 81,42 | 84,43 | 2M | 1.212 |
25/08/2023 | 0,06% | 0,05 | 83,99 | 84,20 | 83,51 | 84,20 | 807K | 664 |
24/08/2023 | 0,77% | 0,64 | 83,94 | 83,28 | 82,86 | 84,24 | 1M | 1.627 |
23/08/2023 | 1,65% | 1,35 | 83,30 | 81,95 | 81,55 | 83,49 | 1M | 738 |
22/08/2023 | 0,07% | 0,06 | 81,95 | 81,84 | 81,01 | 81,95 | 635K | 324 |
21/08/2023 | 0,00% | 0,00 | 81,89 | 81,89 | 80,40 | 81,90 | 2M | 2.660 |
18/08/2023 | 2,55% | 2,04 | 81,89 | 79,94 | 79,69 | 81,90 | 1M | 1.423 |
17/08/2023 | -0,03% | -0,02 | 79,85 | 79,78 | 79,00 | 80,13 | 2M | 1.470 |
16/08/2023 | 1,53% | 1,20 | 79,87 | 79,05 | 78,73 | 79,87 | 1M | 2.245 |
15/08/2023 | 0,28% | 0,22 | 78,67 | 78,69 | 78,40 | 79,95 | 952K | 656 |
14/08/2023 | -0,32% | -0,25 | 78,45 | 78,70 | 78,35 | 78,70 | 2M | 1.205 |
11/08/2023 | 0,00% | 0,00 | 78,70 | 78,77 | 78,51 | 79,00 | 2M | 773 |
10/08/2023 | 0,06% | 0,05 | 78,70 | 78,21 | 78,13 | 78,71 | 1M | 377 |
09/08/2023 | 0,83% | 0,65 | 78,65 | 78,00 | 77,95 | 78,76 | 1M | 185 |
08/08/2023 | 0,00% | 0,00 | 78,00 | 78,00 | 77,86 | 78,00 | 2M | 933 |
07/08/2023 | 0,00% | 0,00 | 78,00 | 77,98 | 77,70 | 78,00 | 1M | 193 |
04/08/2023 | 0,00% | 0,00 | 78,00 | 77,98 | 77,53 | 78,00 | 755K | 104 |
03/08/2023 | -0,38% | -0,30 | 78,00 | 78,09 | 77,45 | 78,25 | 2M | 4.026 |
02/08/2023 | 2,63% | 2,01 | 78,30 | 77,95 | 76,75 | 78,42 | 808K | 207 |
01/08/2023 | -0,01% | -0,01 | 76,29 | 77,00 | 76,15 | 77,00 | 398K | 1.981 |
31/07/2023 | 0,89% | 0,67 | 76,30 | 75,63 | 75,63 | 76,75 | 1M | 716 |
28/07/2023 | -0,68% | -0,52 | 75,63 | 75,50 | 75,01 | 75,70 | 1M | 552 |
27/07/2023 | -0,52% | -0,40 | 76,15 | 76,55 | 76,00 | 76,55 | 558K | 1.008 |
26/07/2023 | -0,97% | -0,75 | 76,55 | 78,98 | 76,28 | 78,98 | 1M | 2.092 |
25/07/2023 | -0,63% | -0,49 | 77,30 | 77,99 | 77,27 | 77,99 | 511K | 1.486 |
24/07/2023 | -0,55% | -0,43 | 77,79 | 79,60 | 77,26 | 79,60 | 525K | 809 |
21/07/2023 | -1,11% | -0,88 | 78,22 | 77,75 | 77,75 | 79,09 | 918K | 1.319 |
20/07/2023 | -0,58% | -0,46 | 79,10 | 79,88 | 79,00 | 79,89 | 257K | 878 |
19/07/2023 | -0,28% | -0,22 | 79,56 | 79,92 | 79,50 | 79,92 | 278K | 750 |
18/07/2023 | -0,19% | -0,15 | 79,78 | 79,93 | 79,55 | 79,93 | 146K | 266 |
17/07/2023 | 0,04% | 0,03 | 79,93 | 79,55 | 79,13 | 79,98 | 176K | 65 |
14/07/2023 | 0,19% | 0,15 | 79,90 | 79,75 | 79,61 | 80,50 | 211K | 44 |
13/07/2023 | -2,15% | -1,75 | 79,75 | 82,50 | 79,51 | 82,50 | 230K | 323 |
12/07/2023 | 0,12% | 0,10 | 81,50 | 81,40 | 80,95 | 81,99 | 263K | 52 |
11/07/2023 | 0,37% | 0,30 | 81,40 | 81,84 | 80,50 | 81,84 | 208K | 40 |
10/07/2023 | 0,37% | 0,30 | 81,10 | 81,35 | 80,25 | 81,84 | 463K | 83 |
07/07/2023 | 1,65% | 1,31 | 80,80 | 79,50 | 79,03 | 81,99 | 133K | 239 |
06/07/2023 | 1,39% | 1,09 | 79,49 | 78,00 | 78,00 | 79,49 | 284K | 256 |
05/07/2023 | 0,80% | 0,62 | 78,40 | 77,90 | 77,80 | 78,49 | 326K | 42 |
04/07/2023 | 0,88% | 0,68 | 77,78 | 78,00 | 77,25 | 78,44 | 323K | 292 |
03/07/2023 | -2,42% | -1,91 | 77,10 | 76,00 | 76,00 | 77,44 | 750K | 87 |
30/06/2023 | 0,00% | 0,00 | 79,01 | 79,01 | 79,00 | 79,80 | 852K | 358 |
29/06/2023 | -0,62% | -0,49 | 79,01 | 79,65 | 79,00 | 79,90 | 659K | 1.355 |
28/06/2023 | 0,76% | 0,60 | 79,50 | 78,50 | 78,50 | 79,50 | 367K | 1.154 |
27/06/2023 | 0,32% | 0,25 | 78,90 | 78,93 | 78,05 | 79,48 | 607K | 4.095 |
26/06/2023 | 0,65% | 0,51 | 78,65 | 78,40 | 77,51 | 78,65 | 350K | 348 |
23/06/2023 | 0,45% | 0,35 | 78,14 | 76,71 | 76,71 | 78,36 | 284K | 385 |
22/06/2023 | 0,03% | 0,02 | 77,79 | 78,07 | 76,75 | 79,18 | 964K | 1.078 |
21/06/2023 | -0,55% | -0,43 | 77,77 | 77,40 | 77,26 | 78,55 | 476K | 2.690 |
20/06/2023 | -0,13% | -0,10 | 78,20 | 79,00 | 77,25 | 79,50 | 746K | 2.283 |
19/06/2023 | 0,32% | 0,25 | 78,30 | 78,13 | 78,00 | 78,89 | 257K | 91 |
16/06/2023 | -1,19% | -0,94 | 78,05 | 78,94 | 78,00 | 78,95 | 347K | 1.317 |
15/06/2023 | 0,01% | 0,01 | 78,99 | 79,77 | 78,02 | 79,77 | 321K | 568 |
14/06/2023 | -0,32% | -0,25 | 78,98 | 79,23 | 78,22 | 79,90 | 673K | 442 |
13/06/2023 | 1,58% | 1,23 | 79,23 | 78,00 | 78,00 | 79,30 | 1M | 1.600 |
12/06/2023 | 2,71% | 2,06 | 78,00 | 75,94 | 75,90 | 78,00 | 619K | 181 |
09/06/2023 | 1,93% | 1,44 | 75,94 | 74,52 | 74,25 | 75,98 | 601K | 225 |
07/06/2023 | 0,27% | 0,20 | 74,50 | 75,02 | 74,20 | 75,02 | 421K | 470 |
06/06/2023 | 0,55% | 0,41 | 74,30 | 74,94 | 74,11 | 74,94 | 790K | 867 |
05/06/2023 | 0,39% | 0,29 | 73,89 | 73,59 | 73,52 | 73,99 | 332K | 74 |
02/06/2023 | 1,03% | 0,75 | 73,60 | 72,88 | 72,85 | 73,60 | 398K | 82 |
01/06/2023 | -0,03% | -0,02 | 72,85 | 72,70 | 72,03 | 72,85 | 253K | 285 |
31/05/2023 | 0,55% | 0,40 | 72,87 | 72,87 | 72,06 | 72,88 | 293K | 800 |
30/05/2023 | 0,11% | 0,08 | 72,47 | 72,44 | 71,99 | 72,50 | 273K | 197 |
29/05/2023 | -0,14% | -0,10 | 72,39 | 72,50 | 71,84 | 72,50 | 314K | 540 |
26/05/2023 | -0,43% | -0,31 | 72,49 | 72,26 | 71,52 | 72,55 | 353K | 862 |
25/05/2023 | 1,39% | 1,00 | 72,80 | 72,22 | 71,51 | 72,83 | 381K | 369 |
24/05/2023 | 0,13% | 0,09 | 71,80 | 71,80 | 71,25 | 72,00 | 376K | 162 |
23/05/2023 | 0,04% | 0,03 | 71,71 | 71,88 | 70,99 | 71,88 | 402K | 210 |
22/05/2023 | 0,67% | 0,48 | 71,68 | 71,53 | 71,00 | 71,76 | 201K | 81 |
19/05/2023 | - | - | 71,20 | 70,52 | 69,03 | 71,53 | 901K | 484 |
Date,Open,High,Low,Close,Volume
29-Nov-23,79.61,80.50,79.44,79.70,919778
28-Nov-23,79.75,79.99,79.32,79.51,1065889
27-Nov-23,80.79,80.79,79.51,79.66,1703653
24-Nov-23,80.76,80.76,79.81,80.35,1107247
23-Nov-23,80.67,80.69,79.86,80.15,907820
22-Nov-23,80.24,80.85,79.75,80.50,1041236
21-Nov-23,80.94,80.94,80.00,80.25,1161819
20-Nov-23,80.94,80.94,80.00,80.70,765611
17-Nov-23,80.30,80.97,80.06,80.36,331259
16-Nov-23,80.45,80.97,79.25,80.30,1145508
14-Nov-23,79.28,80.46,78.60,80.10,1439861
13-Nov-23,78.99,79.46,78.75,79.28,1034547
10-Nov-23,79.85,79.85,78.47,78.78,1892603
09-Nov-23,78.50,79.83,78.20,79.80,3375454
08-Nov-23,78.25,79.25,78.00,78.40,1324814
07-Nov-23,78.35,78.45,77.77,78.25,2015251
06-Nov-23,77.50,78.30,77.30,78.20,1239944
03-Nov-23,76.99,77.30,76.76,77.30,896893
01-Nov-23,77.40,77.70,76.15,76.22,2632795
31-Oct-23,77.00,77.53,75.58,76.98,1648125
30-Oct-23,77.63,78.30,76.76,76.82,1325289
27-Oct-23,77.68,77.91,77.25,77.63,934120
26-Oct-23,77.79,77.79,76.75,77.69,619347
25-Oct-23,77.89,78.00,77.23,77.46,815895
24-Oct-23,77.80,77.93,77.43,77.61,884371
23-Oct-23,77.94,77.94,77.51,77.80,977126
20-Oct-23,77.95,78.00,77.43,77.94,774381
19-Oct-23,77.41,78.00,77.40,77.97,641712
18-Oct-23,77.92,78.02,77.21,77.32,1182646
17-Oct-23,78.82,78.82,77.71,77.91,1449215
16-Oct-23,79.00,79.10,77.87,78.03,5222012
13-Oct-23,79.00,79.08,78.64,79.06,1183188
11-Oct-23,79.49,79.75,78.55,78.75,1650814
10-Oct-23,79.01,79.75,78.80,79.40,1002505
09-Oct-23,79.48,79.98,78.58,79.80,1098861
06-Oct-23,79.50,79.50,77.50,79.46,2103525
05-Oct-23,79.50,79.50,78.30,78.85,647728
04-Oct-23,78.96,79.00,78.21,79.00,1058585
03-Oct-23,81.00,81.00,78.51,78.96,2247594
02-Oct-23,78.98,79.40,78.25,79.00,1489903
29-Sep-23,79.30,79.48,78.80,79.48,2059394
28-Sep-23,79.39,79.62,79.03,79.30,1295556
27-Sep-23,80.24,80.24,79.21,79.59,1661942
26-Sep-23,80.39,80.39,79.72,79.91,1626040
25-Sep-23,80.67,80.72,79.52,80.32,1651802
22-Sep-23,80.69,80.70,80.36,80.58,1320265
21-Sep-23,80.68,80.70,80.26,80.63,931836
20-Sep-23,80.86,80.87,80.20,80.29,1714045
19-Sep-23,80.63,80.88,80.36,80.64,1542560
18-Sep-23,80.99,80.99,80.40,80.40,2992833
15-Sep-23,81.15,81.15,80.35,80.35,4193997
14-Sep-23,80.95,81.28,80.40,81.15,1833771
13-Sep-23,81.40,81.43,80.62,80.89,2585875
12-Sep-23,81.99,82.00,80.76,81.40,3710960
11-Sep-23,82.89,82.89,81.75,82.75,1292871
08-Sep-23,83.29,83.29,81.70,82.42,1176360
06-Sep-23,83.48,83.48,82.90,83.30,682798
05-Sep-23,82.23,83.15,82.23,82.61,540962
04-Sep-23,81.64,82.98,81.64,82.98,689965
01-Sep-23,82.50,82.99,81.06,81.62,793082
31-Aug-23,83.93,83.93,81.53,82.50,738928
30-Aug-23,83.99,83.99,83.07,83.89,699110
29-Aug-23,83.00,83.99,82.70,83.99,545328
28-Aug-23,84.20,84.43,81.42,82.75,1600098
25-Aug-23,84.20,84.20,83.51,83.99,806720
24-Aug-23,83.28,84.24,82.86,83.94,1161517
23-Aug-23,81.95,83.49,81.55,83.30,1296263
22-Aug-23,81.84,81.95,81.01,81.95,634831
21-Aug-23,81.89,81.90,80.40,81.89,2234476
18-Aug-23,79.94,81.90,79.69,81.89,1428725
17-Aug-23,79.78,80.13,79.00,79.85,1886272
16-Aug-23,79.05,79.87,78.73,79.87,1348138
15-Aug-23,78.69,79.95,78.40,78.67,951785
14-Aug-23,78.70,78.70,78.35,78.45,1974195
11-Aug-23,78.77,79.00,78.51,78.70,2173657
10-Aug-23,78.21,78.71,78.13,78.70,1050605
09-Aug-23,78.00,78.76,77.95,78.65,1488381
08-Aug-23,78.00,78.00,77.86,78.00,1610339
07-Aug-23,77.98,78.00,77.70,78.00,1122897
04-Aug-23,77.98,78.00,77.53,78.00,755207
03-Aug-23,78.09,78.25,77.45,78.00,1534281
02-Aug-23,77.95,78.42,76.75,78.30,807839
01-Aug-23,77.00,77.00,76.15,76.29,398163
31-Jul-23,75.63,76.75,75.63,76.30,1018977
28-Jul-23,75.50,75.70,75.01,75.63,1285290
27-Jul-23,76.55,76.55,76.00,76.15,558174
26-Jul-23,78.98,78.98,76.28,76.55,1171401
25-Jul-23,77.99,77.99,77.27,77.30,511250
24-Jul-23,79.60,79.60,77.26,77.79,524773
21-Jul-23,77.75,79.09,77.75,78.22,917975
20-Jul-23,79.88,79.89,79.00,79.10,256632
19-Jul-23,79.92,79.92,79.50,79.56,278478
18-Jul-23,79.93,79.93,79.55,79.78,146367
17-Jul-23,79.55,79.98,79.13,79.93,175582
14-Jul-23,79.75,80.50,79.61,79.90,210917
13-Jul-23,82.50,82.50,79.51,79.75,230487
12-Jul-23,81.40,81.99,80.95,81.50,263343
11-Jul-23,81.84,81.84,80.50,81.40,208450
10-Jul-23,81.35,81.84,80.25,81.10,462604
07-Jul-23,79.50,81.99,79.03,80.80,133376
06-Jul-23,78.00,79.49,78.00,79.49,284001
05-Jul-23,77.90,78.49,77.80,78.40,326206
04-Jul-23,78.00,78.44,77.25,77.78,322630
03-Jul-23,76.00,77.44,76.00,77.10,749610
30-Jun-23,79.01,79.80,79.00,79.01,851789
29-Jun-23,79.65,79.90,79.00,79.01,659033
28-Jun-23,78.50,79.50,78.50,79.50,367455
27-Jun-23,78.93,79.48,78.05,78.90,607066
26-Jun-23,78.40,78.65,77.51,78.65,350347
23-Jun-23,76.71,78.36,76.71,78.14,283783
22-Jun-23,78.07,79.18,76.75,77.79,963514
21-Jun-23,77.40,78.55,77.26,77.77,475662
20-Jun-23,79.00,79.50,77.25,78.20,745976
19-Jun-23,78.13,78.89,78.00,78.30,256810
16-Jun-23,78.94,78.95,78.00,78.05,347261
15-Jun-23,79.77,79.77,78.02,78.99,320662
14-Jun-23,79.23,79.90,78.22,78.98,672983
13-Jun-23,78.00,79.30,78.00,79.23,1280756
12-Jun-23,75.94,78.00,75.90,78.00,619448
09-Jun-23,74.52,75.98,74.25,75.94,600664
07-Jun-23,75.02,75.02,74.20,74.50,421402
06-Jun-23,74.94,74.94,74.11,74.30,789777
05-Jun-23,73.59,73.99,73.52,73.89,332421
02-Jun-23,72.88,73.60,72.85,73.60,397536
01-Jun-23,72.70,72.85,72.03,72.85,253257
31-May-23,72.87,72.88,72.06,72.87,292933
30-May-23,72.44,72.50,71.99,72.47,273269
29-May-23,72.50,72.50,71.84,72.39,314357
26-May-23,72.26,72.55,71.52,72.49,352761
25-May-23,72.22,72.83,71.51,72.80,381276
24-May-23,71.80,72.00,71.25,71.80,376284
23-May-23,71.88,71.88,70.99,71.71,402364
22-May-23,71.53,71.76,71.00,71.68,201330
19-May-23,70.52,71.53,69.03,71.20,900585
*exoneração de responsabilidade e termos de uso