Cotação atual, histórico e gráfico do papel: XPIN11
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 |
| 01/12/2023 | 0,75% | 0,61 | 81,87 | 81,69 | 80,95 | 82,00 | 2M | 4.554 |
| 30/11/2023 | 0,07% | 0,06 | 81,26 | 81,20 | 80,90 | 81,70 | 1M | 1.566 |
| 29/11/2023 | -0,49% | -0,40 | 81,20 | 81,60 | 80,80 | 82,50 | 584K | 809 |
| 28/11/2023 | 0,00% | 0,00 | 81,60 | 81,60 | 81,10 | 82,72 | 410K | 806 |
| 27/11/2023 | -0,97% | -0,80 | 81,60 | 82,40 | 81,60 | 82,75 | 485K | 1.760 |
| 24/11/2023 | 0,37% | 0,30 | 82,40 | 82,50 | 82,33 | 83,16 | 377K | 804 |
| 23/11/2023 | -0,67% | -0,55 | 82,10 | 82,56 | 81,93 | 83,20 | 435K | 1.616 |
| 22/11/2023 | -0,64% | -0,53 | 82,65 | 83,18 | 81,11 | 83,27 | 414K | 642 |
| 21/11/2023 | -0,37% | -0,31 | 83,18 | 83,49 | 82,78 | 83,84 | 268K | 566 |
| 20/11/2023 | -2,35% | -2,01 | 83,49 | 84,95 | 83,36 | 85,52 | 452K | 682 |
| 17/11/2023 | 3,00% | 2,49 | 85,50 | 83,03 | 83,03 | 85,99 | 1M | 2.878 |
|
|
| 16/11/2023 | 0,86% | 0,71 | 83,01 | 82,30 | 82,30 | 83,49 | 504K | 1.170 |
| 14/11/2023 | 0,00% | 0,00 | 82,30 | 82,29 | 82,00 | 83,00 | 565K | 1.369 |
| 13/11/2023 | -0,72% | -0,60 | 82,30 | 82,90 | 82,00 | 82,90 | 763K | 2.115 |
| 10/11/2023 | 0,72% | 0,59 | 82,90 | 82,31 | 82,31 | 83,00 | 329K | 529 |
| 09/11/2023 | 0,82% | 0,67 | 82,31 | 81,64 | 81,51 | 82,69 | 457K | 736 |
| 08/11/2023 | -0,44% | -0,36 | 81,64 | 82,73 | 81,60 | 82,99 | 377K | 1.209 |
| 07/11/2023 | -1,20% | -1,00 | 82,00 | 82,99 | 82,00 | 83,00 | 353K | 760 |
| 06/11/2023 | 0,12% | 0,10 | 83,00 | 82,90 | 80,53 | 83,00 | 821K | 1.530 |
| 03/11/2023 | 1,34% | 1,10 | 82,90 | 81,90 | 81,82 | 82,90 | 609K | 1.147 |
| 01/11/2023 | 0,99% | 0,80 | 81,80 | 81,02 | 81,00 | 82,00 | 821K | 1.360 |
| 31/10/2023 | -1,20% | -0,98 | 81,00 | 82,00 | 81,00 | 82,00 | 797K | 2.248 |
| 30/10/2023 | 1,31% | 1,06 | 81,98 | 80,94 | 80,94 | 82,00 | 809K | 815 |
| 27/10/2023 | 0,29% | 0,23 | 80,92 | 80,66 | 80,66 | 81,49 | 381K | 712 |
| 26/10/2023 | -0,81% | -0,66 | 80,69 | 81,35 | 80,51 | 81,52 | 350K | 1.097 |
| 25/10/2023 | 0,28% | 0,23 | 81,35 | 81,12 | 81,01 | 81,70 | 241K | 741 |
| 24/10/2023 | -0,95% | -0,78 | 81,12 | 82,00 | 81,00 | 82,00 | 648K | 2.209 |
| 23/10/2023 | -0,97% | -0,80 | 81,90 | 83,27 | 81,60 | 83,27 | 436K | 801 |
| 20/10/2023 | -1,48% | -1,24 | 82,70 | 84,40 | 82,49 | 84,40 | 633K | 1.150 |
| 19/10/2023 | -2,72% | -2,35 | 83,94 | 85,63 | 83,82 | 85,65 | 555K | 812 |
| 18/10/2023 | -0,46% | -0,40 | 86,29 | 86,69 | 85,97 | 87,48 | 302K | 514 |
| 17/10/2023 | 0,45% | 0,39 | 86,69 | 86,30 | 86,30 | 86,99 | 938K | 1.886 |
| 16/10/2023 | 0,68% | 0,58 | 86,30 | 85,71 | 85,51 | 86,57 | 452K | 1.031 |
| 13/10/2023 | 0,61% | 0,52 | 85,72 | 85,16 | 84,94 | 85,95 | 367K | 707 |
| 11/10/2023 | -0,12% | -0,10 | 85,20 | 85,00 | 84,95 | 85,49 | 289K | 791 |
| 10/10/2023 | -0,76% | -0,65 | 85,30 | 85,45 | 85,20 | 85,83 | 315K | 580 |
| 09/10/2023 | 0,41% | 0,35 | 85,95 | 85,60 | 85,00 | 85,96 | 2M | 728 |
| 06/10/2023 | 0,75% | 0,64 | 85,60 | 84,35 | 84,19 | 85,99 | 402K | 896 |
| 05/10/2023 | -0,05% | -0,04 | 84,96 | 85,00 | 84,50 | 85,04 | 268K | 451 |
| 04/10/2023 | -1,85% | -1,60 | 85,00 | 86,60 | 84,57 | 87,10 | 551K | 701 |
| 03/10/2023 | -0,28% | -0,24 | 86,60 | 86,84 | 86,00 | 87,78 | 704K | 1.537 |
| 02/10/2023 | 0,98% | 0,84 | 86,84 | 86,00 | 86,00 | 87,22 | 761K | 1.775 |
| 29/09/2023 | 2,36% | 1,98 | 86,00 | 84,47 | 84,11 | 86,00 | 657K | 693 |
| 28/09/2023 | -0,62% | -0,52 | 84,02 | 84,54 | 84,02 | 84,54 | 474K | 1.046 |
| 27/09/2023 | 0,15% | 0,13 | 84,54 | 84,00 | 83,00 | 84,60 | 853K | 2.440 |
| 26/09/2023 | 0,50% | 0,42 | 84,41 | 84,15 | 83,81 | 84,50 | 928K | 1.313 |
| 25/09/2023 | 2,29% | 1,88 | 83,99 | 83,00 | 82,69 | 84,28 | 2M | 2.007 |
| 22/09/2023 | 0,62% | 0,51 | 82,11 | 81,63 | 81,61 | 82,11 | 313K | 392 |
| 21/09/2023 | 0,37% | 0,30 | 81,60 | 81,31 | 81,30 | 81,97 | 275K | 545 |
| 20/09/2023 | 0,40% | 0,32 | 81,30 | 80,70 | 80,70 | 81,88 | 310K | 740 |
| 19/09/2023 | -1,24% | -1,02 | 80,98 | 81,30 | 80,43 | 82,35 | 884K | 2.528 |
| 18/09/2023 | -0,87% | -0,72 | 82,00 | 83,20 | 81,39 | 83,49 | 807K | 1.232 |
| 15/09/2023 | -0,18% | -0,15 | 82,72 | 83,40 | 81,25 | 83,47 | 554K | 1.174 |
| 14/09/2023 | -0,48% | -0,40 | 82,87 | 83,08 | 82,80 | 83,70 | 241K | 430 |
| 13/09/2023 | -0,62% | -0,52 | 83,27 | 83,99 | 82,30 | 83,99 | 367K | 646 |
| 12/09/2023 | 1,22% | 1,01 | 83,79 | 82,76 | 82,76 | 84,01 | 540K | 1.766 |
| 11/09/2023 | -1,18% | -0,99 | 82,78 | 83,75 | 82,00 | 84,08 | 577K | 1.672 |
| 08/09/2023 | 0,48% | 0,40 | 83,77 | 83,90 | 82,93 | 84,10 | 536K | 700 |
| 06/09/2023 | -0,55% | -0,46 | 83,37 | 83,82 | 83,06 | 84,00 | 202K | 380 |
| 05/09/2023 | 0,19% | 0,16 | 83,83 | 83,44 | 82,92 | 84,10 | 505K | 2.358 |
| 04/09/2023 | 0,67% | 0,56 | 83,67 | 83,39 | 82,81 | 83,70 | 406K | 588 |
| 01/09/2023 | 0,19% | 0,16 | 83,11 | 83,10 | 83,10 | 83,70 | 528K | 611 |
| 31/08/2023 | 0,35% | 0,29 | 82,95 | 83,37 | 82,76 | 83,37 | 198K | 376 |
| 30/08/2023 | 0,11% | 0,09 | 82,66 | 81,84 | 81,84 | 83,88 | 423K | 871 |
| 29/08/2023 | 1,31% | 1,07 | 82,57 | 81,53 | 81,53 | 82,75 | 407K | 1.374 |
| 28/08/2023 | -1,16% | -0,96 | 81,50 | 81,52 | 81,50 | 82,43 | 431K | 586 |
| 25/08/2023 | -0,16% | -0,13 | 82,46 | 83,00 | 82,26 | 83,00 | 248K | 833 |
| 24/08/2023 | -0,06% | -0,05 | 82,59 | 82,64 | 82,15 | 82,98 | 365K | 1.185 |
| 23/08/2023 | -1,03% | -0,86 | 82,64 | 83,06 | 82,62 | 83,50 | 403K | 821 |
| 22/08/2023 | 0,42% | 0,35 | 83,50 | 83,38 | 83,05 | 83,70 | 360K | 956 |
| 21/08/2023 | -0,01% | -0,01 | 83,15 | 83,04 | 83,00 | 83,59 | 249K | 357 |
| 18/08/2023 | -0,24% | -0,20 | 83,16 | 83,35 | 83,00 | 83,55 | 290K | 1.001 |
| 17/08/2023 | -0,04% | -0,03 | 83,36 | 83,39 | 83,20 | 83,82 | 252K | 378 |
| 16/08/2023 | -0,13% | -0,11 | 83,39 | 83,00 | 83,00 | 83,89 | 241K | 580 |
| 15/08/2023 | 0,02% | 0,02 | 83,50 | 83,36 | 83,20 | 84,00 | 454K | 1.110 |
| 14/08/2023 | -0,25% | -0,21 | 83,48 | 83,46 | 83,00 | 84,00 | 420K | 879 |
| 11/08/2023 | -0,05% | -0,04 | 83,69 | 83,79 | 83,05 | 84,00 | 1M | 396 |
| 10/08/2023 | 0,47% | 0,39 | 83,73 | 83,34 | 81,72 | 83,80 | 448K | 787 |
| 09/08/2023 | -0,13% | -0,11 | 83,34 | 83,50 | 83,01 | 84,14 | 428K | 508 |
| 08/08/2023 | 0,30% | 0,25 | 83,45 | 83,10 | 83,10 | 85,47 | 375K | 1.226 |
| 07/08/2023 | 0,13% | 0,11 | 83,20 | 83,10 | 82,58 | 83,20 | 408K | 556 |
| 04/08/2023 | 0,47% | 0,39 | 83,09 | 82,51 | 82,50 | 83,10 | 606K | 517 |
| 03/08/2023 | 0,36% | 0,30 | 82,70 | 82,40 | 82,38 | 82,70 | 358K | 581 |
| 02/08/2023 | 1,15% | 0,94 | 82,40 | 81,60 | 81,60 | 82,50 | 409K | 664 |
| 01/08/2023 | 0,44% | 0,36 | 81,46 | 81,15 | 81,15 | 81,69 | 378K | 1.192 |
| 31/07/2023 | 0,12% | 0,10 | 81,10 | 81,01 | 81,00 | 82,00 | 647K | 963 |
| 28/07/2023 | -2,06% | -1,70 | 81,00 | 82,70 | 81,00 | 82,70 | 676K | 1.525 |
| 27/07/2023 | -0,21% | -0,17 | 82,70 | 82,10 | 82,10 | 83,00 | 355K | 394 |
| 26/07/2023 | 1,20% | 0,98 | 82,87 | 82,05 | 82,05 | 82,99 | 417K | 1.153 |
| 25/07/2023 | 0,89% | 0,72 | 81,89 | 81,79 | 81,17 | 82,50 | 351K | 669 |
| 24/07/2023 | 0,58% | 0,47 | 81,17 | 80,70 | 80,00 | 81,89 | 492K | 1.234 |
| 21/07/2023 | 0,30% | 0,24 | 80,70 | 80,60 | 80,00 | 81,15 | 408K | 666 |
| 20/07/2023 | -1,45% | -1,18 | 80,46 | 81,73 | 80,30 | 81,94 | 579K | 1.390 |
| 19/07/2023 | -1,92% | -1,60 | 81,64 | 83,00 | 81,51 | 83,34 | 587K | 1.248 |
| 18/07/2023 | -0,90% | -0,76 | 83,24 | 84,00 | 83,15 | 84,00 | 374K | 1.387 |
| 17/07/2023 | 0,38% | 0,32 | 84,00 | 83,68 | 83,21 | 84,49 | 570K | 1.050 |
| 14/07/2023 | 0,10% | 0,08 | 83,68 | 84,00 | 83,00 | 84,10 | 562K | 2.439 |
| 13/07/2023 | 0,11% | 0,09 | 83,60 | 83,51 | 82,96 | 84,48 | 497K | 1.083 |
| 12/07/2023 | -1,12% | -0,95 | 83,51 | 84,47 | 83,51 | 84,47 | 273K | 517 |
| 11/07/2023 | -0,05% | -0,04 | 84,46 | 84,50 | 84,00 | 84,50 | 218K | 736 |
| 10/07/2023 | 0,30% | 0,25 | 84,50 | 84,25 | 84,00 | 84,90 | 279K | 478 |
| 07/07/2023 | 1,63% | 1,35 | 84,25 | 82,90 | 82,66 | 84,48 | 430K | 1.093 |
| 06/07/2023 | 1,47% | 1,20 | 82,90 | 82,00 | 81,60 | 82,91 | 395K | 1.289 |
| 05/07/2023 | 1,29% | 1,04 | 81,70 | 80,89 | 80,89 | 82,45 | 333K | 508 |
| 04/07/2023 | 0,07% | 0,06 | 80,66 | 80,60 | 80,46 | 80,97 | 398K | 1.020 |
| 03/07/2023 | 0,31% | 0,25 | 80,60 | 80,50 | 80,31 | 81,20 | 408K | 660 |
| 30/06/2023 | 0,44% | 0,35 | 80,35 | 80,00 | 79,57 | 80,96 | 602K | 857 |
| 29/06/2023 | 0,00% | 0,00 | 80,00 | 80,00 | 79,54 | 80,00 | 371K | 1.061 |
| 28/06/2023 | 0,13% | 0,10 | 80,00 | 79,90 | 79,61 | 80,00 | 321K | 819 |
| 27/06/2023 | 0,06% | 0,05 | 79,90 | 79,85 | 79,44 | 80,00 | 578K | 1.190 |
| 26/06/2023 | -0,16% | -0,13 | 79,85 | 80,00 | 79,69 | 80,08 | 408K | 1.163 |
| 23/06/2023 | 0,14% | 0,11 | 79,98 | 79,87 | 79,70 | 80,00 | 476K | 1.143 |
| 22/06/2023 | -0,15% | -0,12 | 79,87 | 79,84 | 79,69 | 80,00 | 259K | 349 |
| 21/06/2023 | 0,19% | 0,15 | 79,99 | 79,84 | 79,84 | 80,00 | 357K | 601 |
| 20/06/2023 | 1,05% | 0,83 | 79,84 | 79,01 | 78,90 | 80,98 | 670K | 1.937 |
| 19/06/2023 | -0,05% | -0,04 | 79,01 | 79,30 | 78,50 | 79,49 | 349K | 1.170 |
| 16/06/2023 | -0,29% | -0,23 | 79,05 | 79,43 | 78,99 | 80,15 | 623K | 1.166 |
| 15/06/2023 | 0,55% | 0,43 | 79,28 | 78,85 | 78,85 | 79,50 | 665K | 1.411 |
| 14/06/2023 | -0,06% | -0,05 | 78,85 | 78,90 | 78,70 | 78,90 | 684K | 841 |
| 13/06/2023 | -0,05% | -0,04 | 78,90 | 78,93 | 78,06 | 79,00 | 707K | 2.357 |
| 12/06/2023 | 1,45% | 1,13 | 78,94 | 77,81 | 77,53 | 78,98 | 1M | 821 |
| 09/06/2023 | 1,24% | 0,95 | 77,81 | 76,99 | 76,51 | 77,93 | 452K | 1.318 |
| 07/06/2023 | 1,05% | 0,80 | 76,86 | 75,95 | 75,95 | 76,99 | 350K | 957 |
| 06/06/2023 | -0,11% | -0,08 | 76,06 | 76,14 | 75,70 | 76,20 | 398K | 1.182 |
| 05/06/2023 | -0,05% | -0,04 | 76,14 | 76,19 | 75,60 | 76,60 | 390K | 1.534 |
| 02/06/2023 | 0,79% | 0,60 | 76,18 | 75,82 | 75,57 | 76,73 | 362K | 853 |
| 01/06/2023 | -1,11% | -0,85 | 75,58 | 76,48 | 75,05 | 77,00 | 421K | 797 |
| 31/05/2023 | 0,04% | 0,03 | 76,43 | 76,45 | 76,00 | 77,50 | 275K | 683 |
| 30/05/2023 | -0,43% | -0,33 | 76,40 | 76,76 | 76,01 | 77,50 | 300K | 551 |
| 29/05/2023 | -0,80% | -0,62 | 76,73 | 77,50 | 76,13 | 79,04 | 495K | 1.616 |
| 26/05/2023 | -0,31% | -0,24 | 77,35 | 77,59 | 77,10 | 77,90 | 247K | 600 |
| 25/05/2023 | 0,90% | 0,69 | 77,59 | 77,01 | 76,95 | 77,86 | 282K | 563 |
| 24/05/2023 | -2,63% | -2,08 | 76,90 | 78,90 | 76,85 | 78,98 | 267K | 577 |
| 23/05/2023 | - | - | 78,98 | 78,50 | 77,61 | 79,05 | 330K | 924 |
Date,Open,High,Low,Close,Volume
01-Dec-23,81.69,82.00,80.95,81.87,1779847
30-Nov-23,81.20,81.70,80.90,81.26,1471651
29-Nov-23,81.60,82.50,80.80,81.20,584014
28-Nov-23,81.60,82.72,81.10,81.60,409709
27-Nov-23,82.40,82.75,81.60,81.60,484612
24-Nov-23,82.50,83.16,82.33,82.40,376553
23-Nov-23,82.56,83.20,81.93,82.10,434818
22-Nov-23,83.18,83.27,81.11,82.65,414136
21-Nov-23,83.49,83.84,82.78,83.18,268325
20-Nov-23,84.95,85.52,83.36,83.49,451669
17-Nov-23,83.03,85.99,83.03,85.50,1344033
16-Nov-23,82.30,83.49,82.30,83.01,503940
14-Nov-23,82.29,83.00,82.00,82.30,565352
13-Nov-23,82.90,82.90,82.00,82.30,762631
10-Nov-23,82.31,83.00,82.31,82.90,329321
09-Nov-23,81.64,82.69,81.51,82.31,457052
08-Nov-23,82.73,82.99,81.60,81.64,377388
07-Nov-23,82.99,83.00,82.00,82.00,353096
06-Nov-23,82.90,83.00,80.53,83.00,821297
03-Nov-23,81.90,82.90,81.82,82.90,609318
01-Nov-23,81.02,82.00,81.00,81.80,820663
31-Oct-23,82.00,82.00,81.00,81.00,797037
30-Oct-23,80.94,82.00,80.94,81.98,808634
27-Oct-23,80.66,81.49,80.66,80.92,380828
26-Oct-23,81.35,81.52,80.51,80.69,349762
25-Oct-23,81.12,81.70,81.01,81.35,240895
24-Oct-23,82.00,82.00,81.00,81.12,648497
23-Oct-23,83.27,83.27,81.60,81.90,436097
20-Oct-23,84.40,84.40,82.49,82.70,632664
19-Oct-23,85.63,85.65,83.82,83.94,554927
18-Oct-23,86.69,87.48,85.97,86.29,302395
17-Oct-23,86.30,86.99,86.30,86.69,938313
16-Oct-23,85.71,86.57,85.51,86.30,452497
13-Oct-23,85.16,85.95,84.94,85.72,366790
11-Oct-23,85.00,85.49,84.95,85.20,288996
10-Oct-23,85.45,85.83,85.20,85.30,315202
09-Oct-23,85.60,85.96,85.00,85.95,1642785
06-Oct-23,84.35,85.99,84.19,85.60,402095
05-Oct-23,85.00,85.04,84.50,84.96,268239
04-Oct-23,86.60,87.10,84.57,85.00,550783
03-Oct-23,86.84,87.78,86.00,86.60,703708
02-Oct-23,86.00,87.22,86.00,86.84,761027
29-Sep-23,84.47,86.00,84.11,86.00,657277
28-Sep-23,84.54,84.54,84.02,84.02,473669
27-Sep-23,84.00,84.60,83.00,84.54,852971
26-Sep-23,84.15,84.50,83.81,84.41,927652
25-Sep-23,83.00,84.28,82.69,83.99,1540764
22-Sep-23,81.63,82.11,81.61,82.11,313132
21-Sep-23,81.31,81.97,81.30,81.60,275398
20-Sep-23,80.70,81.88,80.70,81.30,309873
19-Sep-23,81.30,82.35,80.43,80.98,883760
18-Sep-23,83.20,83.49,81.39,82.00,807374
15-Sep-23,83.40,83.47,81.25,82.72,554055
14-Sep-23,83.08,83.70,82.80,82.87,240540
13-Sep-23,83.99,83.99,82.30,83.27,366816
12-Sep-23,82.76,84.01,82.76,83.79,540287
11-Sep-23,83.75,84.08,82.00,82.78,576524
08-Sep-23,83.90,84.10,82.93,83.77,536112
06-Sep-23,83.82,84.00,83.06,83.37,202442
05-Sep-23,83.44,84.10,82.92,83.83,505315
04-Sep-23,83.39,83.70,82.81,83.67,406138
01-Sep-23,83.10,83.70,83.10,83.11,528499
31-Aug-23,83.37,83.37,82.76,82.95,197922
30-Aug-23,81.84,83.88,81.84,82.66,422807
29-Aug-23,81.53,82.75,81.53,82.57,407028
28-Aug-23,81.52,82.43,81.50,81.50,431148
25-Aug-23,83.00,83.00,82.26,82.46,248267
24-Aug-23,82.64,82.98,82.15,82.59,364544
23-Aug-23,83.06,83.50,82.62,82.64,402622
22-Aug-23,83.38,83.70,83.05,83.50,359559
21-Aug-23,83.04,83.59,83.00,83.15,248607
18-Aug-23,83.35,83.55,83.00,83.16,289988
17-Aug-23,83.39,83.82,83.20,83.36,251843
16-Aug-23,83.00,83.89,83.00,83.39,241072
15-Aug-23,83.36,84.00,83.20,83.50,454076
14-Aug-23,83.46,84.00,83.00,83.48,419966
11-Aug-23,83.79,84.00,83.05,83.69,1170894
10-Aug-23,83.34,83.80,81.72,83.73,448031
09-Aug-23,83.50,84.14,83.01,83.34,427783
08-Aug-23,83.10,85.47,83.10,83.45,374993
07-Aug-23,83.10,83.20,82.58,83.20,407565
04-Aug-23,82.51,83.10,82.50,83.09,606147
03-Aug-23,82.40,82.70,82.38,82.70,357518
02-Aug-23,81.60,82.50,81.60,82.40,408984
01-Aug-23,81.15,81.69,81.15,81.46,377956
31-Jul-23,81.01,82.00,81.00,81.10,647052
28-Jul-23,82.70,82.70,81.00,81.00,676079
27-Jul-23,82.10,83.00,82.10,82.70,355360
26-Jul-23,82.05,82.99,82.05,82.87,417174
25-Jul-23,81.79,82.50,81.17,81.89,351058
24-Jul-23,80.70,81.89,80.00,81.17,492184
21-Jul-23,80.60,81.15,80.00,80.70,407692
20-Jul-23,81.73,81.94,80.30,80.46,578643
19-Jul-23,83.00,83.34,81.51,81.64,587263
18-Jul-23,84.00,84.00,83.15,83.24,374472
17-Jul-23,83.68,84.49,83.21,84.00,569693
14-Jul-23,84.00,84.10,83.00,83.68,562051
13-Jul-23,83.51,84.48,82.96,83.60,496541
12-Jul-23,84.47,84.47,83.51,83.51,273338
11-Jul-23,84.50,84.50,84.00,84.46,218051
10-Jul-23,84.25,84.90,84.00,84.50,279180
07-Jul-23,82.90,84.48,82.66,84.25,430412
06-Jul-23,82.00,82.91,81.60,82.90,394561
05-Jul-23,80.89,82.45,80.89,81.70,333194
04-Jul-23,80.60,80.97,80.46,80.66,398117
03-Jul-23,80.50,81.20,80.31,80.60,408172
30-Jun-23,80.00,80.96,79.57,80.35,601623
29-Jun-23,80.00,80.00,79.54,80.00,370958
28-Jun-23,79.90,80.00,79.61,80.00,320859
27-Jun-23,79.85,80.00,79.44,79.90,578235
26-Jun-23,80.00,80.08,79.69,79.85,407650
23-Jun-23,79.87,80.00,79.70,79.98,475608
22-Jun-23,79.84,80.00,79.69,79.87,258927
21-Jun-23,79.84,80.00,79.84,79.99,357118
20-Jun-23,79.01,80.98,78.90,79.84,670004
19-Jun-23,79.30,79.49,78.50,79.01,348542
16-Jun-23,79.43,80.15,78.99,79.05,622782
15-Jun-23,78.85,79.50,78.85,79.28,664882
14-Jun-23,78.90,78.90,78.70,78.85,683793
13-Jun-23,78.93,79.00,78.06,78.90,707284
12-Jun-23,77.81,78.98,77.53,78.94,1360032
09-Jun-23,76.99,77.93,76.51,77.81,452312
07-Jun-23,75.95,76.99,75.95,76.86,350389
06-Jun-23,76.14,76.20,75.70,76.06,397878
05-Jun-23,76.19,76.60,75.60,76.14,390339
02-Jun-23,75.82,76.73,75.57,76.18,362109
01-Jun-23,76.48,77.00,75.05,75.58,420879
31-May-23,76.45,77.50,76.00,76.43,275490
30-May-23,76.76,77.50,76.01,76.40,299712
29-May-23,77.50,79.04,76.13,76.73,495241
26-May-23,77.59,77.90,77.10,77.35,247109
25-May-23,77.01,77.86,76.95,77.59,281888
24-May-23,78.90,78.98,76.85,76.90,266758
23-May-23,78.50,79.05,77.61,78.98,330344
*exoneração de responsabilidade e termos de uso