Cotação atual, histórico e gráfico do papel: XPPR11
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 | -0,44% | -0,24 | 54,55 | 54,65 | 54,00 | 54,70 | 542K | 2.026 |
| 19/05/2022 | 2,62% | 1,40 | 54,79 | 53,38 | 52,50 | 54,79 | 2M | 3.474 |
| 18/05/2022 | -1,13% | -0,61 | 53,39 | 54,00 | 53,01 | 54,36 | 1M | 2.788 |
| 17/05/2022 | -0,15% | -0,08 | 54,00 | 54,09 | 53,90 | 54,64 | 872K | 3.095 |
| 16/05/2022 | -2,21% | -1,22 | 54,08 | 55,30 | 53,70 | 55,77 | 1M | 5.333 |
| 13/05/2022 | 3,58% | 1,91 | 55,30 | 53,40 | 53,00 | 55,30 | 1M | 3.099 |
| 12/05/2022 | -1,84% | -1,00 | 53,39 | 54,40 | 53,01 | 54,75 | 1M | 3.382 |
| 11/05/2022 | -0,82% | -0,45 | 54,39 | 54,84 | 54,21 | 55,25 | 614K | 2.217 |
| 10/05/2022 | -1,19% | -0,66 | 54,84 | 55,27 | 54,62 | 55,50 | 940K | 3.359 |
| 09/05/2022 | 0,43% | 0,24 | 55,50 | 55,48 | 55,14 | 55,83 | 957K | 2.103 |
| 06/05/2022 | 0,42% | 0,23 | 55,26 | 55,26 | 55,20 | 55,93 | 700K | 2.971 |
|
|
| 05/05/2022 | -2,31% | -1,30 | 55,03 | 56,30 | 55,00 | 56,91 | 1M | 2.310 |
| 04/05/2022 | -3,06% | -1,78 | 56,33 | 58,09 | 56,10 | 58,09 | 1M | 2.975 |
| 03/05/2022 | -0,15% | -0,09 | 58,11 | 58,45 | 57,54 | 58,45 | 664K | 1.966 |
| 02/05/2022 | -0,56% | -0,33 | 58,20 | 58,00 | 57,90 | 58,80 | 991K | 3.171 |
| 29/04/2022 | 0,43% | 0,25 | 58,53 | 58,53 | 58,20 | 58,80 | 732K | 1.023 |
| 28/04/2022 | 0,36% | 0,21 | 58,28 | 58,07 | 57,30 | 58,55 | 784K | 1.720 |
| 27/04/2022 | -0,03% | -0,02 | 58,07 | 58,13 | 58,06 | 58,50 | 494K | 773 |
| 26/04/2022 | -0,19% | -0,11 | 58,09 | 58,20 | 57,00 | 58,48 | 804K | 1.927 |
| 25/04/2022 | -0,36% | -0,21 | 58,20 | 58,41 | 57,72 | 58,50 | 932K | 2.304 |
| 22/04/2022 | 1,02% | 0,59 | 58,41 | 57,84 | 57,84 | 58,55 | 554K | 1.682 |
| 20/04/2022 | 1,24% | 0,71 | 57,82 | 57,01 | 56,82 | 57,97 | 669K | 1.713 |
| 19/04/2022 | -1,48% | -0,86 | 57,11 | 57,80 | 57,06 | 57,97 | 1M | 4.437 |
| 18/04/2022 | -0,10% | -0,06 | 57,97 | 58,27 | 57,60 | 58,34 | 802K | 1.790 |
| 14/04/2022 | -0,36% | -0,21 | 58,03 | 58,58 | 58,03 | 58,79 | 853K | 3.624 |
| 13/04/2022 | -0,58% | -0,34 | 58,24 | 58,59 | 57,52 | 58,96 | 1M | 4.267 |
| 12/04/2022 | -0,20% | -0,12 | 58,58 | 58,85 | 57,96 | 59,20 | 995K | 2.138 |
| 11/04/2022 | 0,34% | 0,20 | 58,70 | 58,53 | 58,12 | 59,39 | 1M | 1.640 |
| 08/04/2022 | 0,31% | 0,18 | 58,50 | 58,51 | 58,10 | 59,60 | 1M | 2.950 |
| 07/04/2022 | -2,75% | -1,65 | 58,32 | 59,96 | 58,16 | 60,44 | 2M | 4.371 |
| 06/04/2022 | 0,62% | 0,37 | 59,97 | 59,60 | 58,86 | 60,00 | 2M | 2.130 |
| 05/04/2022 | 0,17% | 0,10 | 59,60 | 59,70 | 59,20 | 59,88 | 815K | 1.719 |
| 04/04/2022 | 0,64% | 0,38 | 59,50 | 59,12 | 59,06 | 59,70 | 1M | 1.879 |
| 01/04/2022 | -0,25% | -0,15 | 59,12 | 59,20 | 58,00 | 59,97 | 1M | 3.299 |
| 31/03/2022 | 2,22% | 1,29 | 59,27 | 57,98 | 57,08 | 60,00 | 1M | 3.837 |
| 30/03/2022 | 2,97% | 1,67 | 57,98 | 56,50 | 56,50 | 58,00 | 1M | 2.722 |
| 29/03/2022 | -0,04% | -0,02 | 56,31 | 56,43 | 56,01 | 57,70 | 1M | 4.580 |
| 28/03/2022 | 1,22% | 0,68 | 56,33 | 55,80 | 55,67 | 56,90 | 1M | 2.441 |
| 25/03/2022 | 0,71% | 0,39 | 55,65 | 55,26 | 54,87 | 55,85 | 1M | 2.447 |
| 24/03/2022 | -0,07% | -0,04 | 55,26 | 55,30 | 55,00 | 55,97 | 1M | 3.482 |
| 23/03/2022 | -0,90% | -0,50 | 55,30 | 55,51 | 55,12 | 55,99 | 825K | 3.014 |
| 22/03/2022 | -0,45% | -0,25 | 55,80 | 56,10 | 55,05 | 56,10 | 1M | 2.317 |
| 21/03/2022 | 1,87% | 1,03 | 56,05 | 55,10 | 55,10 | 56,49 | 865K | 1.319 |
| 18/03/2022 | 0,40% | 0,22 | 55,02 | 55,28 | 54,80 | 55,90 | 881K | 2.845 |
| 17/03/2022 | -0,80% | -0,44 | 54,80 | 55,56 | 54,80 | 56,44 | 1M | 3.330 |
| 16/03/2022 | -0,47% | -0,26 | 55,24 | 55,60 | 55,00 | 55,99 | 770K | 2.214 |
| 15/03/2022 | 0,89% | 0,49 | 55,50 | 55,50 | 55,20 | 55,88 | 1M | 3.449 |
| 14/03/2022 | -4,18% | -2,40 | 55,01 | 57,40 | 55,00 | 57,98 | 3M | 10.567 |
| 11/03/2022 | 0,03% | 0,02 | 57,41 | 57,39 | 57,29 | 58,73 | 1M | 2.578 |
| 10/03/2022 | -1,05% | -0,61 | 57,39 | 58,00 | 57,05 | 58,00 | 1M | 1.708 |
| 09/03/2022 | 0,00% | 0,00 | 58,00 | 58,30 | 58,00 | 59,00 | 704K | 2.980 |
| 08/03/2022 | -0,70% | -0,41 | 58,00 | 58,60 | 57,69 | 59,00 | 856K | 4.593 |
| 07/03/2022 | 0,65% | 0,38 | 58,41 | 58,28 | 58,20 | 59,10 | 904K | 2.014 |
| 04/03/2022 | -0,14% | -0,08 | 58,03 | 57,57 | 57,56 | 59,48 | 697K | 2.315 |
| 03/03/2022 | 1,24% | 0,71 | 58,11 | 57,41 | 57,41 | 59,48 | 950K | 2.092 |
| 02/03/2022 | -2,41% | -1,42 | 57,40 | 58,36 | 57,00 | 58,36 | 1M | 3.700 |
| 25/02/2022 | 2,22% | 1,28 | 58,82 | 57,55 | 57,54 | 59,48 | 1M | 4.221 |
| 24/02/2022 | -1,22% | -0,71 | 57,54 | 58,25 | 57,31 | 58,97 | 2M | 5.313 |
| 23/02/2022 | -0,56% | -0,33 | 58,25 | 58,59 | 58,03 | 59,17 | 1M | 5.498 |
| 22/02/2022 | 0,12% | 0,07 | 58,58 | 58,97 | 58,30 | 59,45 | 2M | 5.400 |
| 21/02/2022 | -1,32% | -0,78 | 58,51 | 59,49 | 58,21 | 59,89 | 2M | 7.193 |
| 18/02/2022 | 0,14% | 0,08 | 59,29 | 59,51 | 59,01 | 59,98 | 997K | 5.458 |
| 17/02/2022 | -1,09% | -0,65 | 59,21 | 59,95 | 59,04 | 60,50 | 1M | 6.163 |
| 16/02/2022 | -0,43% | -0,26 | 59,86 | 60,13 | 59,63 | 60,68 | 1M | 5.032 |
| 15/02/2022 | -0,81% | -0,49 | 60,12 | 60,61 | 60,10 | 60,75 | 781K | 4.410 |
| 14/02/2022 | -0,12% | -0,07 | 60,61 | 60,68 | 60,21 | 60,75 | 868K | 4.113 |
| 11/02/2022 | 0,33% | 0,20 | 60,68 | 60,50 | 60,48 | 60,96 | 880K | 2.651 |
| 10/02/2022 | -0,36% | -0,22 | 60,48 | 60,95 | 60,00 | 61,50 | 949K | 4.205 |
| 09/02/2022 | -0,54% | -0,33 | 60,70 | 61,28 | 60,67 | 62,19 | 2M | 3.715 |
| 08/02/2022 | -2,59% | -1,62 | 61,03 | 62,65 | 61,03 | 63,00 | 1M | 6.152 |
| 07/02/2022 | -0,11% | -0,07 | 62,65 | 63,27 | 61,60 | 63,27 | 1M | 1.984 |
| 04/02/2022 | -1,23% | -0,78 | 62,72 | 63,50 | 62,70 | 63,50 | 649K | 1.618 |
| 03/02/2022 | 1,78% | 1,11 | 63,50 | 62,39 | 62,30 | 63,95 | 1M | 7.091 |
| 02/02/2022 | 0,13% | 0,08 | 62,39 | 62,06 | 62,00 | 63,40 | 988K | 1.774 |
| 01/02/2022 | -1,46% | -0,92 | 62,31 | 62,98 | 61,84 | 62,98 | 1M | 2.057 |
| 31/01/2022 | -1,36% | -0,87 | 63,23 | 64,11 | 63,23 | 64,78 | 996K | 1.770 |
| 28/01/2022 | 0,45% | 0,29 | 64,10 | 64,01 | 62,01 | 64,79 | 1M | 1.534 |
| 27/01/2022 | 0,46% | 0,29 | 63,81 | 63,54 | 63,32 | 64,83 | 1M | 1.443 |
| 26/01/2022 | -1,63% | -1,05 | 63,52 | 64,35 | 63,00 | 64,50 | 2M | 3.155 |
| 25/01/2022 | -0,29% | -0,19 | 64,57 | 64,78 | 64,00 | 65,80 | 2M | 3.162 |
| 24/01/2022 | -0,60% | -0,39 | 64,76 | 65,50 | 64,31 | 66,00 | 2M | 5.179 |
| 21/01/2022 | -3,99% | -2,71 | 65,15 | 67,86 | 64,80 | 68,00 | 3M | 5.430 |
| 20/01/2022 | -0,73% | -0,50 | 67,86 | 68,36 | 67,52 | 68,36 | 715K | 2.056 |
| 19/01/2022 | 0,40% | 0,27 | 68,36 | 68,09 | 67,69 | 69,00 | 2M | 2.287 |
| 18/01/2022 | -0,01% | -0,01 | 68,09 | 67,82 | 67,11 | 68,09 | 1M | 2.605 |
| 17/01/2022 | 2,25% | 1,50 | 68,10 | 66,59 | 65,50 | 68,20 | 1M | 3.093 |
| 14/01/2022 | 1,29% | 0,85 | 66,60 | 65,75 | 65,01 | 66,65 | 1M | 5.140 |
| 13/01/2022 | 1,18% | 0,77 | 65,75 | 64,98 | 64,98 | 66,19 | 706K | 1.061 |
| 12/01/2022 | -0,25% | -0,16 | 64,98 | 65,15 | 64,47 | 65,66 | 1M | 3.340 |
| 11/01/2022 | 0,73% | 0,47 | 65,14 | 64,67 | 64,67 | 66,50 | 852K | 1.662 |
| 10/01/2022 | -4,05% | -2,73 | 64,67 | 67,50 | 64,67 | 67,80 | 1M | 3.694 |
| 07/01/2022 | -0,60% | -0,41 | 67,40 | 68,19 | 67,06 | 68,19 | 953K | 2.152 |
| 06/01/2022 | -0,10% | -0,07 | 67,81 | 67,60 | 67,52 | 68,00 | 692K | 1.257 |
| 05/01/2022 | -0,21% | -0,14 | 67,88 | 68,00 | 67,70 | 68,20 | 832K | 2.257 |
| 04/01/2022 | 1,14% | 0,77 | 68,02 | 67,59 | 67,56 | 68,39 | 896K | 1.731 |
| 03/01/2022 | -0,37% | -0,25 | 67,25 | 68,00 | 66,81 | 68,37 | 655K | 1.694 |
| 30/12/2021 | -1,07% | -0,73 | 67,50 | 68,23 | 67,50 | 68,97 | 1M | 1.321 |
| 29/12/2021 | 1,19% | 0,80 | 68,23 | 67,44 | 67,35 | 68,38 | 966K | 2.007 |
| 28/12/2021 | 0,63% | 0,42 | 67,43 | 67,00 | 66,56 | 67,76 | 858K | 2.462 |
| 27/12/2021 | 3,70% | 2,39 | 67,01 | 64,88 | 64,80 | 67,25 | 1M | 2.929 |
| 23/12/2021 | -0,81% | -0,53 | 64,62 | 65,15 | 64,51 | 65,65 | 974K | 3.571 |
| 22/12/2021 | -0,31% | -0,20 | 65,15 | 65,35 | 64,50 | 65,72 | 1M | 4.325 |
| 21/12/2021 | 1,32% | 0,85 | 65,35 | 64,57 | 64,40 | 65,70 | 914K | 3.072 |
| 20/12/2021 | -1,10% | -0,72 | 64,50 | 65,19 | 64,02 | 65,22 | 844K | 3.421 |
| 17/12/2021 | 0,68% | 0,44 | 65,22 | 64,80 | 64,49 | 65,45 | 692K | 2.161 |
| 16/12/2021 | -0,02% | -0,01 | 64,78 | 64,79 | 64,40 | 64,97 | 742K | 1.704 |
| 15/12/2021 | -0,20% | -0,13 | 64,79 | 65,18 | 64,49 | 65,40 | 921K | 2.292 |
| 14/12/2021 | -0,57% | -0,37 | 64,92 | 65,29 | 64,50 | 65,79 | 1M | 3.936 |
| 13/12/2021 | 1,41% | 0,91 | 65,29 | 64,12 | 64,02 | 65,90 | 921K | 1.897 |
| 10/12/2021 | 0,28% | 0,18 | 64,38 | 64,20 | 64,20 | 65,02 | 769K | 2.435 |
| 09/12/2021 | -0,16% | -0,10 | 64,20 | 64,56 | 63,72 | 65,49 | 1M | 3.197 |
| 08/12/2021 | -1,83% | -1,20 | 64,30 | 65,50 | 62,57 | 65,92 | 1M | 4.827 |
| 07/12/2021 | 3,51% | 2,22 | 65,50 | 63,60 | 63,51 | 65,95 | 1M | 2.924 |
| 06/12/2021 | 4,51% | 2,73 | 63,28 | 60,67 | 60,67 | 63,45 | 2M | 2.375 |
| 03/12/2021 | -0,38% | -0,23 | 60,55 | 60,70 | 60,01 | 62,95 | 2M | 2.939 |
| 02/12/2021 | 2,10% | 1,25 | 60,78 | 59,00 | 58,50 | 61,00 | 1M | 3.211 |
| 01/12/2021 | 0,69% | 0,41 | 59,53 | 59,00 | 57,52 | 60,05 | 1M | 2.369 |
| 30/11/2021 | 3,34% | 1,91 | 59,12 | 57,44 | 57,33 | 59,56 | 872K | 1.696 |
| 29/11/2021 | -0,16% | -0,09 | 57,21 | 57,30 | 57,15 | 58,95 | 1M | 3.238 |
| 26/11/2021 | -0,35% | -0,20 | 57,30 | 57,16 | 56,60 | 58,70 | 1M | 3.903 |
| 25/11/2021 | -0,35% | -0,20 | 57,50 | 57,70 | 56,55 | 58,72 | 1M | 1.853 |
| 24/11/2021 | -2,19% | -1,29 | 57,70 | 59,23 | 57,70 | 59,23 | 2M | 4.741 |
| 23/11/2021 | -1,68% | -1,01 | 58,99 | 60,24 | 58,04 | 60,24 | 2M | 3.520 |
| 22/11/2021 | 0,00% | 0,00 | 60,00 | 60,00 | 60,00 | 61,29 | 1M | 1.569 |
| 19/11/2021 | -0,41% | -0,25 | 60,00 | 60,58 | 59,63 | 60,95 | 1M | 3.533 |
| 18/11/2021 | -0,99% | -0,60 | 60,25 | 60,90 | 60,00 | 61,12 | 1M | 5.079 |
| 17/11/2021 | -0,41% | -0,25 | 60,85 | 61,18 | 60,21 | 62,10 | 1M | 2.952 |
| 16/11/2021 | -1,13% | -0,70 | 61,10 | 61,65 | 61,06 | 62,78 | 1M | 1.782 |
| 12/11/2021 | 1,13% | 0,69 | 61,80 | 61,14 | 61,14 | 62,94 | 871K | 1.273 |
| 11/11/2021 | -1,59% | -0,99 | 61,11 | 62,11 | 61,11 | 62,63 | 1M | 2.971 |
| 10/11/2021 | -0,27% | -0,17 | 62,10 | 63,18 | 62,02 | 63,18 | 805K | 1.641 |
| 09/11/2021 | -3,56% | -2,30 | 62,27 | 64,57 | 62,07 | 64,57 | 1M | 3.190 |
| 08/11/2021 | 3,31% | 2,07 | 64,57 | 62,65 | 62,01 | 64,62 | 1M | 2.125 |
| 05/11/2021 | - | - | 62,50 | 62,42 | 62,42 | 63,12 | 961K | 2.133 |
Date,Open,High,Low,Close,Volume
20-May-22,54.65,54.70,54.00,54.55,542229
19-May-22,53.38,54.79,52.50,54.79,1614115
18-May-22,54.00,54.36,53.01,53.39,1072190
17-May-22,54.09,54.64,53.90,54.00,871629
16-May-22,55.30,55.77,53.70,54.08,1076052
13-May-22,53.40,55.30,53.00,55.30,1054670
12-May-22,54.40,54.75,53.01,53.39,1181554
11-May-22,54.84,55.25,54.21,54.39,613858
10-May-22,55.27,55.50,54.62,54.84,940106
09-May-22,55.48,55.83,55.14,55.50,956807
06-May-22,55.26,55.93,55.20,55.26,699690
05-May-22,56.30,56.91,55.00,55.03,1064271
04-May-22,58.09,58.09,56.10,56.33,1122795
03-May-22,58.45,58.45,57.54,58.11,664410
02-May-22,58.00,58.80,57.90,58.20,990848
29-Apr-22,58.53,58.80,58.20,58.53,732330
28-Apr-22,58.07,58.55,57.30,58.28,784014
27-Apr-22,58.13,58.50,58.06,58.07,493969
26-Apr-22,58.20,58.48,57.00,58.09,804374
25-Apr-22,58.41,58.50,57.72,58.20,932007
22-Apr-22,57.84,58.55,57.84,58.41,553624
20-Apr-22,57.01,57.97,56.82,57.82,669239
19-Apr-22,57.80,57.97,57.06,57.11,1184481
18-Apr-22,58.27,58.34,57.60,57.97,802406
14-Apr-22,58.58,58.79,58.03,58.03,853271
13-Apr-22,58.59,58.96,57.52,58.24,1148307
12-Apr-22,58.85,59.20,57.96,58.58,994647
11-Apr-22,58.53,59.39,58.12,58.70,1083523
08-Apr-22,58.51,59.60,58.10,58.50,1138165
07-Apr-22,59.96,60.44,58.16,58.32,1591370
06-Apr-22,59.60,60.00,58.86,59.97,1665677
05-Apr-22,59.70,59.88,59.20,59.60,814913
04-Apr-22,59.12,59.70,59.06,59.50,1249683
01-Apr-22,59.20,59.97,58.00,59.12,1284421
31-Mar-22,57.98,60.00,57.08,59.27,1451121
30-Mar-22,56.50,58.00,56.50,57.98,1333814
29-Mar-22,56.43,57.70,56.01,56.31,1081510
28-Mar-22,55.80,56.90,55.67,56.33,1263445
25-Mar-22,55.26,55.85,54.87,55.65,1060150
24-Mar-22,55.30,55.97,55.00,55.26,1071347
23-Mar-22,55.51,55.99,55.12,55.30,824708
22-Mar-22,56.10,56.10,55.05,55.80,1182984
21-Mar-22,55.10,56.49,55.10,56.05,864876
18-Mar-22,55.28,55.90,54.80,55.02,880964
17-Mar-22,55.56,56.44,54.80,54.80,1301823
16-Mar-22,55.60,55.99,55.00,55.24,770500
15-Mar-22,55.50,55.88,55.20,55.50,1059618
14-Mar-22,57.40,57.98,55.00,55.01,3096475
11-Mar-22,57.39,58.73,57.29,57.41,1033910
10-Mar-22,58.00,58.00,57.05,57.39,1202328
09-Mar-22,58.30,59.00,58.00,58.00,703560
08-Mar-22,58.60,59.00,57.69,58.00,856132
07-Mar-22,58.28,59.10,58.20,58.41,903667
04-Mar-22,57.57,59.48,57.56,58.03,697429
03-Mar-22,57.41,59.48,57.41,58.11,950223
02-Mar-22,58.36,58.36,57.00,57.40,1074351
25-Feb-22,57.55,59.48,57.54,58.82,1284288
24-Feb-22,58.25,58.97,57.31,57.54,1625341
23-Feb-22,58.59,59.17,58.03,58.25,1275269
22-Feb-22,58.97,59.45,58.30,58.58,1694209
21-Feb-22,59.49,59.89,58.21,58.51,2028127
18-Feb-22,59.51,59.98,59.01,59.29,996940
17-Feb-22,59.95,60.50,59.04,59.21,1304590
16-Feb-22,60.13,60.68,59.63,59.86,1207239
15-Feb-22,60.61,60.75,60.10,60.12,780578
14-Feb-22,60.68,60.75,60.21,60.61,867569
11-Feb-22,60.50,60.96,60.48,60.68,880099
10-Feb-22,60.95,61.50,60.00,60.48,948503
09-Feb-22,61.28,62.19,60.67,60.70,1798504
08-Feb-22,62.65,63.00,61.03,61.03,1141432
07-Feb-22,63.27,63.27,61.60,62.65,1102592
04-Feb-22,63.50,63.50,62.70,62.72,649136
03-Feb-22,62.39,63.95,62.30,63.50,1469681
02-Feb-22,62.06,63.40,62.00,62.39,988183
01-Feb-22,62.98,62.98,61.84,62.31,1137327
31-Jan-22,64.11,64.78,63.23,63.23,996315
28-Jan-22,64.01,64.79,62.01,64.10,1339751
27-Jan-22,63.54,64.83,63.32,63.81,1198958
26-Jan-22,64.35,64.50,63.00,63.52,1523115
25-Jan-22,64.78,65.80,64.00,64.57,1610513
24-Jan-22,65.50,66.00,64.31,64.76,1503672
21-Jan-22,67.86,68.00,64.80,65.15,3121393
20-Jan-22,68.36,68.36,67.52,67.86,715341
19-Jan-22,68.09,69.00,67.69,68.36,1504491
18-Jan-22,67.82,68.09,67.11,68.09,1008923
17-Jan-22,66.59,68.20,65.50,68.10,1210426
14-Jan-22,65.75,66.65,65.01,66.60,1455147
13-Jan-22,64.98,66.19,64.98,65.75,706403
12-Jan-22,65.15,65.66,64.47,64.98,1038837
11-Jan-22,64.67,66.50,64.67,65.14,851602
10-Jan-22,67.50,67.80,64.67,64.67,1236107
07-Jan-22,68.19,68.19,67.06,67.40,952912
06-Jan-22,67.60,68.00,67.52,67.81,691889
05-Jan-22,68.00,68.20,67.70,67.88,832023
04-Jan-22,67.59,68.39,67.56,68.02,895593
03-Jan-22,68.00,68.37,66.81,67.25,655303
30-Dec-21,68.23,68.97,67.50,67.50,1003573
29-Dec-21,67.44,68.38,67.35,68.23,966075
28-Dec-21,67.00,67.76,66.56,67.43,857746
27-Dec-21,64.88,67.25,64.80,67.01,1304548
23-Dec-21,65.15,65.65,64.51,64.62,973877
22-Dec-21,65.35,65.72,64.50,65.15,1188920
21-Dec-21,64.57,65.70,64.40,65.35,914009
20-Dec-21,65.19,65.22,64.02,64.50,843827
17-Dec-21,64.80,65.45,64.49,65.22,692226
16-Dec-21,64.79,64.97,64.40,64.78,742174
15-Dec-21,65.18,65.40,64.49,64.79,921375
14-Dec-21,65.29,65.79,64.50,64.92,1305222
13-Dec-21,64.12,65.90,64.02,65.29,921463
10-Dec-21,64.20,65.02,64.20,64.38,769239
09-Dec-21,64.56,65.49,63.72,64.20,1275654
08-Dec-21,65.50,65.92,62.57,64.30,1452908
07-Dec-21,63.60,65.95,63.51,65.50,1431621
06-Dec-21,60.67,63.45,60.67,63.28,1522598
03-Dec-21,60.70,62.95,60.01,60.55,1658252
02-Dec-21,59.00,61.00,58.50,60.78,1282320
01-Dec-21,59.00,60.05,57.52,59.53,1071779
30-Nov-21,57.44,59.56,57.33,59.12,871940
29-Nov-21,57.30,58.95,57.15,57.21,1302058
26-Nov-21,57.16,58.70,56.60,57.30,1108922
25-Nov-21,57.70,58.72,56.55,57.50,1127664
24-Nov-21,59.23,59.23,57.70,57.70,1553683
23-Nov-21,60.24,60.24,58.04,58.99,1534801
22-Nov-21,60.00,61.29,60.00,60.00,1023352
19-Nov-21,60.58,60.95,59.63,60.00,1412085
18-Nov-21,60.90,61.12,60.00,60.25,1406778
17-Nov-21,61.18,62.10,60.21,60.85,1352699
16-Nov-21,61.65,62.78,61.06,61.10,1143004
12-Nov-21,61.14,62.94,61.14,61.80,870828
11-Nov-21,62.11,62.63,61.11,61.11,1306349
10-Nov-21,63.18,63.18,62.02,62.10,805382
09-Nov-21,64.57,64.57,62.07,62.27,1445250
08-Nov-21,62.65,64.62,62.01,64.57,1379270
05-Nov-21,62.42,63.12,62.42,62.50,960922
*exoneração de responsabilidade e termos de uso