Cotação atual, histórico e gráfico do papel: PETR4
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 |
04/07/2022 | 2,14% | 0,61 | 29,14 | 28,54 | 28,54 | 29,28 | 1.084M | 93.485 |
01/07/2022 | 2,15% | 0,60 | 28,53 | 28,08 | 27,52 | 28,85 | 1.837M | 9.026 |
30/06/2022 | -0,53% | -0,15 | 27,93 | 27,65 | 27,40 | 28,06 | 1.389M | 82.363 |
29/06/2022 | -0,88% | -0,25 | 28,08 | 28,48 | 27,84 | 28,82 | 1.473M | 70.476 |
28/06/2022 | 1,25% | 0,35 | 28,33 | 28,58 | 28,02 | 28,83 | 1.461M | 75.890 |
27/06/2022 | 6,43% | 1,69 | 27,98 | 26,82 | 26,66 | 28,07 | 2.499M | 13.721 |
24/06/2022 | -0,76% | -0,20 | 26,29 | 26,76 | 26,18 | 27,09 | 1.415M | 79.649 |
23/06/2022 | -1,85% | -0,50 | 26,49 | 26,98 | 26,12 | 27,38 | 1.846M | 18.068 |
22/06/2022 | -0,30% | -0,08 | 26,99 | 26,58 | 26,39 | 27,55 | 1.565M | 79.260 |
21/06/2022 | -1,99% | -0,55 | 27,07 | 27,80 | 26,69 | 28,16 | 2.323M | 20.773 |
20/06/2022 | 1,14% | 0,31 | 27,62 | 26,02 | 25,91 | 28,25 | 2.541M | 13.844 |
|
17/06/2022 | -6,09% | -1,77 | 27,31 | 28,17 | 26,13 | 28,45 | 4.997M | 19.633 |
15/06/2022 | -1,76% | -0,52 | 29,08 | 30,00 | 28,84 | 30,02 | 2.138M | 23.919 |
14/06/2022 | 1,13% | 0,33 | 29,60 | 29,66 | 29,24 | 30,25 | 2.054M | 11.180 |
13/06/2022 | -1,28% | -0,38 | 29,27 | 29,02 | 28,67 | 29,58 | 1.880M | 5.116 |
10/06/2022 | -1,40% | -0,42 | 29,65 | 30,01 | 29,06 | 30,01 | 1.863M | 5.491 |
09/06/2022 | -1,44% | -0,44 | 30,07 | 30,51 | 29,98 | 30,66 | 1.634M | 71.715 |
08/06/2022 | -0,49% | -0,15 | 30,51 | 30,42 | 30,33 | 31,15 | 2.026M | 95.430 |
07/06/2022 | 1,19% | 0,36 | 30,66 | 30,19 | 30,16 | 31,30 | 2.478M | 28.656 |
06/06/2022 | 0,07% | 0,02 | 30,30 | 30,50 | 29,91 | 30,53 | 1.185M | 60.410 |
03/06/2022 | 1,75% | 0,52 | 30,28 | 29,71 | 29,53 | 30,44 | 1.811M | 2.509 |
02/06/2022 | -0,87% | -0,26 | 29,76 | 29,97 | 29,55 | 30,05 | 1.512M | 82.293 |
01/06/2022 | -0,13% | -0,04 | 30,02 | 29,90 | 29,85 | 30,33 | 1.393M | 86.865 |
31/05/2022 | 0,23% | 0,07 | 30,06 | 30,41 | 29,81 | 30,62 | 2.521M | 373 |
30/05/2022 | -1,99% | -0,61 | 29,99 | 30,84 | 29,12 | 30,87 | 2.921M | 71.398 |
27/05/2022 | -4,76% | -1,53 | 30,60 | 32,15 | 30,57 | 32,15 | 3.670M | 48.480 |
26/05/2022 | 0,25% | 0,08 | 32,13 | 32,02 | 31,95 | 32,56 | 2.528M | 94.240 |
25/05/2022 | 1,42% | 0,45 | 32,05 | 31,70 | 31,26 | 32,28 | 2.237M | 11.213 |
24/05/2022 | -12,71% | -4,60 | 31,60 | 31,20 | 30,71 | 32,09 | 4.839M | 22.368 |
23/05/2022 | 3,93% | 1,37 | 36,20 | 35,18 | 35,15 | 36,31 | 3.365M | 88.610 |
20/05/2022 | 1,93% | 0,66 | 34,83 | 34,59 | 34,25 | 34,83 | 2.755M | 13.818 |
19/05/2022 | 1,70% | 0,57 | 34,17 | 33,52 | 33,33 | 34,29 | 2.174M | 80.554 |
18/05/2022 | -1,64% | -0,56 | 33,60 | 34,18 | 33,43 | 34,56 | 2.738M | 96.116 |
17/05/2022 | -1,30% | -0,45 | 34,16 | 35,00 | 34,14 | 35,14 | 3.124M | 16.994 |
16/05/2022 | 0,99% | 0,34 | 34,61 | 34,25 | 34,01 | 34,88 | 3.191M | 17.916 |
13/05/2022 | 1,30% | 0,44 | 34,27 | 34,10 | 33,90 | 34,44 | 2.296M | 17.886 |
12/05/2022 | 0,77% | 0,26 | 33,83 | 33,26 | 33,26 | 34,08 | 3.857M | 33.004 |
11/05/2022 | 3,48% | 1,13 | 33,57 | 32,78 | 32,69 | 33,91 | 3.655M | 30.605 |
10/05/2022 | 0,87% | 0,28 | 32,44 | 32,36 | 32,20 | 32,85 | 1.961M | 5.540 |
09/05/2022 | -2,72% | -0,90 | 32,16 | 32,70 | 32,06 | 33,04 | 2.994M | 37.700 |
06/05/2022 | 3,28% | 1,05 | 33,06 | 32,69 | 31,90 | 33,12 | 4.241M | 95.105 |
05/05/2022 | -0,19% | -0,06 | 32,01 | 31,81 | 31,02 | 32,50 | 3.171M | 64.928 |
04/05/2022 | 6,02% | 1,82 | 32,07 | 30,60 | 30,40 | 32,17 | 3.425M | 44.412 |
03/05/2022 | 0,90% | 0,27 | 30,25 | 30,12 | 29,82 | 30,39 | 1.583M | 74.669 |
02/05/2022 | -0,99% | -0,30 | 29,98 | 30,17 | 29,33 | 30,33 | 2.159M | 16.500 |
29/04/2022 | 0,07% | 0,02 | 30,28 | 30,75 | 30,28 | 31,59 | 2.368M | 7.430 |
28/04/2022 | 0,67% | 0,20 | 30,26 | 30,45 | 30,25 | 30,62 | 1.318M | 69.159 |
27/04/2022 | 0,00% | 0,00 | 30,06 | 30,37 | 29,95 | 30,56 | 1.262M | 75.377 |
26/04/2022 | -0,17% | -0,05 | 30,06 | 30,11 | 29,89 | 30,58 | 1.473M | 89.888 |
25/04/2022 | -1,47% | -0,45 | 30,11 | 29,97 | 29,54 | 30,44 | 1.986M | 99.443 |
22/04/2022 | -3,90% | -1,24 | 30,56 | 31,05 | 30,32 | 31,30 | 2.296M | 10.889 |
20/04/2022 | 0,47% | 0,15 | 31,80 | 31,65 | 31,33 | 31,95 | 1.097M | 61.678 |
19/04/2022 | 3,03% | 0,93 | 31,65 | 31,16 | 31,12 | 32,00 | 2.787M | 11.516 |
18/04/2022 | -1,76% | -0,55 | 30,72 | 31,16 | 30,47 | 31,39 | 2.351M | 11.087 |
14/04/2022 | -9,55% | -3,30 | 31,27 | 31,60 | 31,16 | 32,07 | 3.759M | 41.699 |
13/04/2022 | 2,13% | 0,72 | 34,57 | 34,37 | 34,10 | 34,80 | 3.501M | 52.253 |
12/04/2022 | -0,29% | -0,10 | 33,85 | 34,40 | 33,80 | 34,68 | 2.344M | 8.275 |
11/04/2022 | -0,76% | -0,26 | 33,95 | 33,90 | 33,78 | 34,10 | 1.634M | 73.455 |
08/04/2022 | 0,50% | 0,17 | 34,21 | 34,07 | 33,85 | 34,41 | 2.079M | 1.735 |
07/04/2022 | 5,19% | 1,68 | 34,04 | 32,64 | 32,50 | 34,06 | 3.964M | 32.986 |
06/04/2022 | -0,09% | -0,03 | 32,36 | 32,60 | 32,04 | 32,78 | 1.843M | 92.812 |
05/04/2022 | -0,95% | -0,31 | 32,39 | 32,66 | 32,39 | 33,06 | 1.496M | 75.785 |
04/04/2022 | -0,94% | -0,31 | 32,70 | 32,90 | 32,25 | 32,90 | 1.827M | 92.825 |
01/04/2022 | -1,32% | -0,44 | 33,01 | 33,55 | 32,91 | 33,79 | 2.417M | 98.770 |
31/03/2022 | 1,39% | 0,46 | 33,45 | 32,57 | 32,50 | 33,57 | 3.126M | 3.209 |
30/03/2022 | 2,14% | 0,69 | 32,99 | 32,50 | 32,38 | 32,99 | 2.282M | 14.048 |
29/03/2022 | 2,22% | 0,70 | 32,30 | 32,13 | 31,92 | 32,76 | 3.030M | 37.730 |
28/03/2022 | -2,17% | -0,70 | 31,60 | 32,06 | 30,98 | 32,08 | 2.163M | 7.982 |
25/03/2022 | -0,37% | -0,12 | 32,30 | 32,15 | 31,92 | 32,55 | 1.673M | 95.871 |
24/03/2022 | 1,15% | 0,37 | 32,42 | 32,05 | 31,67 | 32,60 | 1.594M | 92.960 |
23/03/2022 | 1,36% | 0,43 | 32,05 | 31,93 | 31,69 | 32,47 | 1.702M | 88.453 |
22/03/2022 | -0,44% | -0,14 | 31,62 | 31,99 | 31,35 | 32,10 | 1.774M | 10.424 |
21/03/2022 | 3,76% | 1,15 | 31,76 | 30,91 | 30,64 | 32,09 | 2.136M | 14.948 |
18/03/2022 | 2,00% | 0,60 | 30,61 | 30,09 | 29,86 | 30,82 | 2.843M | 7.187 |
17/03/2022 | -2,66% | -0,82 | 30,01 | 31,25 | 29,50 | 31,40 | 5.386M | 277 |
16/03/2022 | -0,87% | -0,27 | 30,83 | 31,50 | 30,37 | 31,54 | 2.223M | 14.773 |
15/03/2022 | -2,42% | -0,77 | 31,10 | 31,14 | 30,47 | 31,54 | 2.057M | 22.461 |
14/03/2022 | -1,91% | -0,62 | 31,87 | 32,43 | 31,52 | 32,89 | 1.673M | 94.595 |
11/03/2022 | -3,59% | -1,21 | 32,49 | 33,91 | 32,07 | 34,38 | 3.070M | 33.004 |
10/03/2022 | 3,50% | 1,14 | 33,70 | 32,60 | 32,52 | 34,60 | 4.593M | 91.305 |
09/03/2022 | 0,31% | 0,10 | 32,56 | 32,60 | 31,74 | 32,82 | 2.829M | 25.013 |
08/03/2022 | 2,08% | 0,66 | 32,46 | 32,00 | 31,51 | 32,97 | 3.613M | 83.190 |
07/03/2022 | -7,10% | -2,43 | 31,80 | 34,50 | 31,63 | 34,60 | 3.643M | 71.930 |
04/03/2022 | -0,03% | -0,01 | 34,23 | 34,08 | 33,82 | 34,68 | 1.891M | 88.573 |
03/03/2022 | -1,24% | -0,43 | 34,24 | 34,82 | 34,16 | 34,93 | 2.387M | 96.526 |
02/03/2022 | 1,97% | 0,67 | 34,67 | 35,26 | 34,39 | 35,29 | 2.022M | 96.221 |
25/02/2022 | 1,83% | 0,61 | 34,00 | 33,45 | 32,90 | 34,00 | 2.893M | 23.291 |
24/02/2022 | -2,43% | -0,83 | 33,39 | 34,80 | 32,68 | 35,29 | 4.734M | 2.607 |
23/02/2022 | 1,42% | 0,48 | 34,22 | 34,18 | 33,80 | 34,60 | 2.966M | 34.273 |
22/02/2022 | -0,32% | -0,11 | 33,74 | 34,22 | 33,21 | 34,68 | 2.714M | 14.319 |
21/02/2022 | 2,58% | 0,85 | 33,85 | 33,05 | 33,00 | 34,00 | 1.726M | 97.245 |
18/02/2022 | 0,61% | 0,20 | 33,00 | 32,57 | 32,27 | 33,09 | 1.974M | 89.507 |
17/02/2022 | -0,39% | -0,13 | 32,80 | 32,85 | 32,55 | 33,29 | 1.419M | 71.707 |
16/02/2022 | 1,39% | 0,45 | 32,93 | 32,83 | 32,77 | 33,70 | 2.194M | 15.792 |
15/02/2022 | -1,58% | -0,52 | 32,48 | 32,66 | 31,89 | 32,68 | 2.125M | 90.608 |
14/02/2022 | -2,25% | -0,76 | 33,00 | 33,86 | 32,82 | 33,94 | 1.846M | 85.129 |
11/02/2022 | 4,07% | 1,32 | 33,76 | 32,77 | 32,63 | 33,91 | 2.948M | 22.724 |
10/02/2022 | 1,53% | 0,49 | 32,44 | 32,30 | 31,94 | 32,90 | 1.612M | 86.264 |
09/02/2022 | 0,38% | 0,12 | 31,95 | 31,74 | 31,65 | 32,69 | 1.642M | 78.715 |
08/02/2022 | -1,00% | -0,32 | 31,83 | 31,90 | 31,26 | 31,95 | 1.979M | 18.907 |
07/02/2022 | -1,47% | -0,48 | 32,15 | 32,55 | 32,13 | 32,78 | 1.582M | 76.874 |
04/02/2022 | 1,75% | 0,56 | 32,63 | 32,41 | 31,88 | 33,23 | 1.946M | 94.572 |
03/02/2022 | -1,38% | -0,45 | 32,07 | 32,35 | 31,62 | 32,92 | 1.636M | 92.360 |
02/02/2022 | -1,45% | -0,48 | 32,52 | 33,41 | 32,36 | 33,49 | 1.184M | 80.693 |
01/02/2022 | 2,01% | 0,65 | 33,00 | 32,35 | 31,95 | 33,32 | 1.882M | 92.039 |
31/01/2022 | -0,58% | -0,19 | 32,35 | 32,50 | 32,07 | 33,00 | 2.025M | 8.580 |
28/01/2022 | -3,96% | -1,34 | 32,54 | 33,80 | 32,20 | 34,35 | 3.903M | 39.973 |
27/01/2022 | 0,03% | 0,01 | 33,88 | 34,25 | 33,17 | 34,64 | 3.081M | 34.272 |
26/01/2022 | 2,67% | 0,88 | 33,87 | 33,30 | 33,30 | 34,27 | 3.351M | 33.744 |
25/01/2022 | 3,26% | 1,04 | 32,99 | 31,70 | 31,58 | 33,23 | 3.198M | 21.752 |
24/01/2022 | 0,57% | 0,18 | 31,95 | 31,69 | 31,04 | 32,25 | 2.502M | 26.160 |
21/01/2022 | 0,16% | 0,05 | 31,77 | 31,57 | 31,53 | 31,88 | 1.945M | 86.124 |
20/01/2022 | 0,73% | 0,23 | 31,72 | 31,50 | 31,11 | 32,00 | 2.706M | 45.737 |
19/01/2022 | -0,47% | -0,15 | 31,49 | 31,90 | 31,44 | 32,21 | 2.467M | 31.689 |
18/01/2022 | 0,44% | 0,14 | 31,64 | 31,56 | 30,97 | 31,98 | 2.467M | 10.864 |
17/01/2022 | 0,16% | 0,05 | 31,50 | 31,40 | 31,25 | 31,81 | 1.126M | 72.570 |
14/01/2022 | 3,73% | 1,13 | 31,45 | 30,28 | 30,24 | 31,60 | 2.998M | 51.684 |
13/01/2022 | 2,02% | 0,60 | 30,32 | 29,53 | 29,50 | 30,63 | 2.324M | 19.754 |
12/01/2022 | 3,05% | 0,88 | 29,72 | 28,95 | 28,95 | 29,91 | 2.404M | 97.204 |
11/01/2022 | 2,96% | 0,83 | 28,84 | 28,10 | 27,85 | 29,07 | 2.106M | 91.662 |
10/01/2022 | -0,60% | -0,17 | 28,01 | 27,99 | 27,72 | 28,24 | 1.046M | 59.090 |
07/01/2022 | 0,46% | 0,13 | 28,18 | 28,11 | 27,82 | 28,29 | 1.334M | 67.969 |
06/01/2022 | -0,07% | -0,02 | 28,05 | 28,29 | 27,84 | 28,65 | 1.726M | 94.987 |
05/01/2022 | -3,87% | -1,13 | 28,07 | 29,19 | 27,94 | 29,27 | 2.238M | 91.935 |
04/01/2022 | 0,38% | 0,11 | 29,20 | 29,16 | 28,91 | 29,40 | 1.510M | 78.612 |
03/01/2022 | 2,25% | 0,64 | 29,09 | 28,54 | 28,53 | 29,22 | 1.528M | 82.479 |
30/12/2021 | -0,32% | -0,09 | 28,45 | 28,55 | 28,39 | 28,70 | 1.233M | 53.532 |
29/12/2021 | -0,83% | -0,24 | 28,54 | 28,70 | 28,42 | 28,90 | 1.015M | 61.088 |
28/12/2021 | 0,10% | 0,03 | 28,78 | 29,01 | 28,70 | 29,28 | 886M | 43.142 |
27/12/2021 | 1,48% | 0,42 | 28,75 | 28,32 | 28,15 | 28,78 | 1.265M | 46.060 |
23/12/2021 | 0,60% | 0,17 | 28,33 | 28,33 | 28,15 | 28,42 | 812M | 43.381 |
22/12/2021 | -0,14% | -0,04 | 28,16 | 28,40 | 27,97 | 28,40 | 950M | 43.418 |
21/12/2021 | 0,14% | 0,04 | 28,20 | 28,55 | 28,12 | 28,72 | 1.148M | 63.985 |
20/12/2021 | - | - | 28,16 | 28,44 | 27,68 | 28,55 | 2.981M | 37.752 |
Date,Open,High,Low,Close,Volume
04-Jul-22,28.54,29.28,28.54,29.14,1083682205
01-Jul-22,28.08,28.85,27.52,28.53,1836669776
30-Jun-22,27.65,28.06,27.40,27.93,1388579176
29-Jun-22,28.48,28.82,27.84,28.08,1473497167
28-Jun-22,28.58,28.83,28.02,28.33,1461394022
27-Jun-22,26.82,28.07,26.66,27.98,2498999170
24-Jun-22,26.76,27.09,26.18,26.29,1415144808
23-Jun-22,26.98,27.38,26.12,26.49,1846425997
22-Jun-22,26.58,27.55,26.39,26.99,1565351648
21-Jun-22,27.80,28.16,26.69,27.07,2323340065
20-Jun-22,26.02,28.25,25.91,27.62,2540649572
17-Jun-22,28.17,28.45,26.13,27.31,4997210655
15-Jun-22,30.00,30.02,28.84,29.08,2137701281
14-Jun-22,29.66,30.25,29.24,29.60,2054288553
13-Jun-22,29.02,29.58,28.67,29.27,1880451497
10-Jun-22,30.01,30.01,29.06,29.65,1862810675
09-Jun-22,30.51,30.66,29.98,30.07,1633995215
08-Jun-22,30.42,31.15,30.33,30.51,2026397001
07-Jun-22,30.19,31.30,30.16,30.66,2478099669
06-Jun-22,30.50,30.53,29.91,30.30,1185339226
03-Jun-22,29.71,30.44,29.53,30.28,1810573410
02-Jun-22,29.97,30.05,29.55,29.76,1512079842
01-Jun-22,29.90,30.33,29.85,30.02,1393172285
31-May-22,30.41,30.62,29.81,30.06,2521273912
30-May-22,30.84,30.87,29.12,29.99,2920744468
27-May-22,32.15,32.15,30.57,30.60,3670129826
26-May-22,32.02,32.56,31.95,32.13,2527582578
25-May-22,31.70,32.28,31.26,32.05,2237204128
24-May-22,31.20,32.09,30.71,31.60,4838646401
23-May-22,35.18,36.31,35.15,36.20,3365489889
20-May-22,34.59,34.83,34.25,34.83,2754888486
19-May-22,33.52,34.29,33.33,34.17,2174242316
18-May-22,34.18,34.56,33.43,33.60,2737542990
17-May-22,35.00,35.14,34.14,34.16,3124442505
16-May-22,34.25,34.88,34.01,34.61,3190874905
13-May-22,34.10,34.44,33.90,34.27,2296031138
12-May-22,33.26,34.08,33.26,33.83,3857355559
11-May-22,32.78,33.91,32.69,33.57,3654720398
10-May-22,32.36,32.85,32.20,32.44,1961453533
09-May-22,32.70,33.04,32.06,32.16,2993591143
06-May-22,32.69,33.12,31.90,33.06,4241251240
05-May-22,31.81,32.50,31.02,32.01,3171203555
04-May-22,30.60,32.17,30.40,32.07,3424627413
03-May-22,30.12,30.39,29.82,30.25,1583397863
02-May-22,30.17,30.33,29.33,29.98,2158950461
29-Apr-22,30.75,31.59,30.28,30.28,2367575882
28-Apr-22,30.45,30.62,30.25,30.26,1317705166
27-Apr-22,30.37,30.56,29.95,30.06,1262211900
26-Apr-22,30.11,30.58,29.89,30.06,1473064000
25-Apr-22,29.97,30.44,29.54,30.11,1986405543
22-Apr-22,31.05,31.30,30.32,30.56,2295907616
20-Apr-22,31.65,31.95,31.33,31.80,1097074936
19-Apr-22,31.16,32.00,31.12,31.65,2787173469
18-Apr-22,31.16,31.39,30.47,30.72,2350996513
14-Apr-22,31.60,32.07,31.16,31.27,3759351593
13-Apr-22,34.37,34.80,34.10,34.57,3500774473
12-Apr-22,34.40,34.68,33.80,33.85,2344311053
11-Apr-22,33.90,34.10,33.78,33.95,1633501261
08-Apr-22,34.07,34.41,33.85,34.21,2079386754
07-Apr-22,32.64,34.06,32.50,34.04,3963644414
06-Apr-22,32.60,32.78,32.04,32.36,1843268241
05-Apr-22,32.66,33.06,32.39,32.39,1495894129
04-Apr-22,32.90,32.90,32.25,32.70,1826908043
01-Apr-22,33.55,33.79,32.91,33.01,2417159471
31-Mar-22,32.57,33.57,32.50,33.45,3125721111
30-Mar-22,32.50,32.99,32.38,32.99,2282456846
29-Mar-22,32.13,32.76,31.92,32.30,3030153612
28-Mar-22,32.06,32.08,30.98,31.60,2163021712
25-Mar-22,32.15,32.55,31.92,32.30,1672923227
24-Mar-22,32.05,32.60,31.67,32.42,1594409716
23-Mar-22,31.93,32.47,31.69,32.05,1701925047
22-Mar-22,31.99,32.10,31.35,31.62,1773719649
21-Mar-22,30.91,32.09,30.64,31.76,2136387959
18-Mar-22,30.09,30.82,29.86,30.61,2842892965
17-Mar-22,31.25,31.40,29.50,30.01,5386490985
16-Mar-22,31.50,31.54,30.37,30.83,2223091057
15-Mar-22,31.14,31.54,30.47,31.10,2056613829
14-Mar-22,32.43,32.89,31.52,31.87,1672770251
11-Mar-22,33.91,34.38,32.07,32.49,3069909759
10-Mar-22,32.60,34.60,32.52,33.70,4593436211
09-Mar-22,32.60,32.82,31.74,32.56,2829457311
08-Mar-22,32.00,32.97,31.51,32.46,3613062115
07-Mar-22,34.50,34.60,31.63,31.80,3643474331
04-Mar-22,34.08,34.68,33.82,34.23,1891421704
03-Mar-22,34.82,34.93,34.16,34.24,2386791989
02-Mar-22,35.26,35.29,34.39,34.67,2021707298
25-Feb-22,33.45,34.00,32.90,34.00,2893397042
24-Feb-22,34.80,35.29,32.68,33.39,4734199084
23-Feb-22,34.18,34.60,33.80,34.22,2966170489
22-Feb-22,34.22,34.68,33.21,33.74,2713600538
21-Feb-22,33.05,34.00,33.00,33.85,1725746454
18-Feb-22,32.57,33.09,32.27,33.00,1974030941
17-Feb-22,32.85,33.29,32.55,32.80,1419332439
16-Feb-22,32.83,33.70,32.77,32.93,2194406813
15-Feb-22,32.66,32.68,31.89,32.48,2125152132
14-Feb-22,33.86,33.94,32.82,33.00,1846276707
11-Feb-22,32.77,33.91,32.63,33.76,2948371631
10-Feb-22,32.30,32.90,31.94,32.44,1611740438
09-Feb-22,31.74,32.69,31.65,31.95,1642275764
08-Feb-22,31.90,31.95,31.26,31.83,1978893011
07-Feb-22,32.55,32.78,32.13,32.15,1581854629
04-Feb-22,32.41,33.23,31.88,32.63,1945649554
03-Feb-22,32.35,32.92,31.62,32.07,1636398167
02-Feb-22,33.41,33.49,32.36,32.52,1184106881
01-Feb-22,32.35,33.32,31.95,33.00,1882093876
31-Jan-22,32.50,33.00,32.07,32.35,2024954468
28-Jan-22,33.80,34.35,32.20,32.54,3903485549
27-Jan-22,34.25,34.64,33.17,33.88,3080973780
26-Jan-22,33.30,34.27,33.30,33.87,3350674370
25-Jan-22,31.70,33.23,31.58,32.99,3198173864
24-Jan-22,31.69,32.25,31.04,31.95,2501533202
21-Jan-22,31.57,31.88,31.53,31.77,1945363450
20-Jan-22,31.50,32.00,31.11,31.72,2705675667
19-Jan-22,31.90,32.21,31.44,31.49,2467396214
18-Jan-22,31.56,31.98,30.97,31.64,2467468144
17-Jan-22,31.40,31.81,31.25,31.50,1126405138
14-Jan-22,30.28,31.60,30.24,31.45,2998196772
13-Jan-22,29.53,30.63,29.50,30.32,2323514943
12-Jan-22,28.95,29.91,28.95,29.72,2403560001
11-Jan-22,28.10,29.07,27.85,28.84,2105958275
10-Jan-22,27.99,28.24,27.72,28.01,1046038320
07-Jan-22,28.11,28.29,27.82,28.18,1333669227
06-Jan-22,28.29,28.65,27.84,28.05,1725720847
05-Jan-22,29.19,29.27,27.94,28.07,2237838346
04-Jan-22,29.16,29.40,28.91,29.20,1509760280
03-Jan-22,28.54,29.22,28.53,29.09,1528429387
30-Dec-21,28.55,28.70,28.39,28.45,1232775660
29-Dec-21,28.70,28.90,28.42,28.54,1015407391
28-Dec-21,29.01,29.28,28.70,28.78,886001699
27-Dec-21,28.32,28.78,28.15,28.75,1265090301
23-Dec-21,28.33,28.42,28.15,28.33,812335562
22-Dec-21,28.40,28.40,27.97,28.16,950275967
21-Dec-21,28.55,28.72,28.12,28.20,1148092601
20-Dec-21,28.44,28.55,27.68,28.16,2981042011
*exoneração de responsabilidade e termos de uso