Cotação atual, histórico e gráfico do papel: BARI11
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 |
17/05/2024 | -0,05% | -0,04 | 80,77 | 80,81 | 80,45 | 81,00 | 264K | 738 |
16/05/2024 | 0,21% | 0,17 | 80,81 | 80,00 | 80,00 | 80,92 | 552K | 1.063 |
15/05/2024 | 0,49% | 0,39 | 80,64 | 80,12 | 80,00 | 80,81 | 494K | 503 |
14/05/2024 | -0,68% | -0,55 | 80,25 | 80,80 | 80,10 | 80,92 | 529K | 867 |
13/05/2024 | -0,59% | -0,48 | 80,80 | 80,22 | 80,22 | 81,35 | 314K | 783 |
10/05/2024 | 1,16% | 0,93 | 81,28 | 80,40 | 80,10 | 81,83 | 503K | 2.470 |
09/05/2024 | -0,92% | -0,75 | 80,35 | 81,07 | 80,35 | 81,49 | 381K | 1.051 |
08/05/2024 | 0,78% | 0,63 | 81,10 | 80,72 | 80,61 | 81,39 | 557K | 1.872 |
07/05/2024 | 0,34% | 0,27 | 80,47 | 80,35 | 80,20 | 80,82 | 473K | 677 |
06/05/2024 | 0,25% | 0,20 | 80,20 | 80,00 | 80,00 | 80,50 | 441K | 1.141 |
03/05/2024 | 0,25% | 0,20 | 80,00 | 79,90 | 79,80 | 80,31 | 298K | 1.205 |
02/05/2024 | -1,24% | -1,00 | 79,80 | 80,50 | 79,53 | 80,50 | 597K | 1.389 |
30/04/2024 | 0,12% | 0,10 | 80,80 | 80,79 | 80,44 | 81,11 | 409K | 1.043 |
29/04/2024 | -0,57% | -0,46 | 80,70 | 81,16 | 80,42 | 81,16 | 583K | 902 |
26/04/2024 | 1,93% | 1,54 | 81,16 | 79,50 | 79,01 | 81,33 | 805K | 2.420 |
25/04/2024 | -0,39% | -0,31 | 79,62 | 79,93 | 78,99 | 79,99 | 592K | 1.366 |
24/04/2024 | -0,15% | -0,12 | 79,93 | 79,81 | 79,52 | 80,00 | 537K | 657 |
23/04/2024 | -0,56% | -0,45 | 80,05 | 80,26 | 79,76 | 80,26 | 685K | 797 |
22/04/2024 | -1,46% | -1,19 | 80,50 | 81,69 | 80,37 | 81,69 | 897K | 1.737 |
19/04/2024 | 0,11% | 0,09 | 81,69 | 81,70 | 81,00 | 82,06 | 620K | 2.099 |
18/04/2024 | 0,04% | 0,03 | 81,60 | 81,50 | 81,50 | 82,30 | 373K | 531 |
17/04/2024 | 0,55% | 0,45 | 81,57 | 81,12 | 81,06 | 81,79 | 428K | 946 |
16/04/2024 | -1,67% | -1,38 | 81,12 | 82,50 | 81,10 | 82,52 | 962K | 2.227 |
15/04/2024 | -0,47% | -0,39 | 82,50 | 82,89 | 82,50 | 83,00 | 525K | 933 |
12/04/2024 | -0,08% | -0,07 | 82,89 | 82,95 | 82,55 | 82,96 | 473K | 1.415 |
11/04/2024 | -0,37% | -0,31 | 82,96 | 83,10 | 82,66 | 83,23 | 424K | 594 |
10/04/2024 | -0,26% | -0,22 | 83,27 | 83,49 | 83,10 | 83,98 | 445K | 927 |
09/04/2024 | -0,41% | -0,34 | 83,49 | 83,82 | 83,20 | 83,99 | 537K | 606 |
08/04/2024 | 0,00% | 0,00 | 83,83 | 83,99 | 83,44 | 83,99 | 610K | 918 |
05/04/2024 | 0,29% | 0,24 | 83,83 | 83,50 | 83,50 | 83,99 | 359K | 1.811 |
04/04/2024 | -0,24% | -0,20 | 83,59 | 83,45 | 83,40 | 83,74 | 391K | 638 |
03/04/2024 | 0,23% | 0,19 | 83,79 | 83,70 | 83,66 | 84,05 | 392K | 452 |
02/04/2024 | -0,37% | -0,31 | 83,60 | 83,91 | 83,50 | 83,91 | 336K | 471 |
01/04/2024 | -2,66% | -2,29 | 83,91 | 84,49 | 83,58 | 84,49 | 868K | 1.602 |
28/03/2024 | 0,76% | 0,65 | 86,20 | 85,55 | 85,55 | 86,26 | 725K | 878 |
27/03/2024 | 0,12% | 0,10 | 85,55 | 85,50 | 85,40 | 85,80 | 364K | 672 |
26/03/2024 | -0,16% | -0,14 | 85,45 | 85,59 | 84,90 | 85,98 | 457K | 733 |
25/03/2024 | 1,29% | 1,09 | 85,59 | 84,50 | 84,46 | 85,60 | 567K | 630 |
22/03/2024 | -0,39% | -0,33 | 84,50 | 84,83 | 84,50 | 85,05 | 552K | 2.357 |
21/03/2024 | 0,18% | 0,15 | 84,83 | 84,70 | 84,39 | 85,15 | 547K | 737 |
20/03/2024 | 0,02% | 0,02 | 84,68 | 84,66 | 84,51 | 84,73 | 333K | 744 |
19/03/2024 | 0,13% | 0,11 | 84,66 | 84,55 | 84,50 | 84,82 | 347K | 324 |
18/03/2024 | 0,14% | 0,12 | 84,55 | 84,43 | 84,32 | 84,60 | 352K | 992 |
15/03/2024 | 0,60% | 0,50 | 84,43 | 83,93 | 83,82 | 84,49 | 591K | 2.262 |
14/03/2024 | -0,30% | -0,25 | 83,93 | 84,20 | 83,93 | 84,73 | 494K | 616 |
13/03/2024 | 0,23% | 0,19 | 84,18 | 83,95 | 83,84 | 84,50 | 516K | 742 |
12/03/2024 | -0,13% | -0,11 | 83,99 | 84,10 | 83,95 | 84,78 | 594K | 698 |
11/03/2024 | -0,43% | -0,36 | 84,10 | 84,46 | 83,82 | 84,87 | 700K | 613 |
08/03/2024 | 0,34% | 0,29 | 84,46 | 84,50 | 84,01 | 84,60 | 465K | 973 |
07/03/2024 | 0,14% | 0,12 | 84,17 | 84,05 | 83,80 | 84,48 | 708K | 2.159 |
06/03/2024 | -0,21% | -0,18 | 84,05 | 84,23 | 83,80 | 84,23 | 632K | 686 |
05/03/2024 | 0,25% | 0,21 | 84,23 | 84,00 | 83,81 | 84,23 | 697K | 814 |
04/03/2024 | -0,41% | -0,35 | 84,02 | 84,20 | 83,72 | 84,37 | 514K | 787 |
01/03/2024 | -1,32% | -1,13 | 84,37 | 84,60 | 84,20 | 84,70 | 660K | 1.165 |
29/02/2024 | -0,58% | -0,50 | 85,50 | 86,50 | 85,50 | 86,50 | 1M | 1.172 |
28/02/2024 | -0,66% | -0,57 | 86,00 | 86,57 | 86,00 | 86,89 | 562K | 1.406 |
27/02/2024 | 0,62% | 0,53 | 86,57 | 86,04 | 85,80 | 86,89 | 730K | 1.156 |
26/02/2024 | 0,21% | 0,18 | 86,04 | 85,85 | 85,58 | 86,39 | 769K | 821 |
23/02/2024 | 0,94% | 0,80 | 85,86 | 85,06 | 85,02 | 86,00 | 585K | 1.520 |
22/02/2024 | -0,34% | -0,29 | 85,06 | 85,34 | 85,01 | 85,41 | 458K | 1.075 |
21/02/2024 | 0,62% | 0,53 | 85,35 | 84,82 | 84,82 | 85,35 | 528K | 410 |
20/02/2024 | -0,02% | -0,02 | 84,82 | 84,84 | 84,79 | 85,48 | 743K | 983 |
19/02/2024 | 0,74% | 0,62 | 84,84 | 84,24 | 84,24 | 84,98 | 535K | 565 |
16/02/2024 | -0,30% | -0,25 | 84,22 | 84,39 | 84,16 | 84,77 | 719K | 1.861 |
15/02/2024 | -0,05% | -0,04 | 84,47 | 84,40 | 84,27 | 84,81 | 652K | 809 |
14/02/2024 | -0,07% | -0,06 | 84,51 | 84,56 | 84,19 | 84,56 | 487K | 310 |
09/02/2024 | 0,00% | 0,00 | 84,57 | 84,56 | 84,26 | 84,89 | 433K | 559 |
08/02/2024 | -0,37% | -0,31 | 84,57 | 85,69 | 84,00 | 85,69 | 1M | 788 |
07/02/2024 | -0,47% | -0,40 | 84,88 | 85,30 | 84,88 | 85,90 | 1M | 1.986 |
06/02/2024 | 0,04% | 0,03 | 85,28 | 85,09 | 84,94 | 85,99 | 2M | 5.389 |
05/02/2024 | -0,29% | -0,25 | 85,25 | 85,50 | 84,94 | 85,90 | 930K | 1.266 |
02/02/2024 | 0,52% | 0,44 | 85,50 | 85,06 | 84,37 | 85,50 | 1M | 8.125 |
01/02/2024 | -0,32% | -0,27 | 85,06 | 84,50 | 84,50 | 85,50 | 2M | 728 |
31/01/2024 | 1,77% | 1,48 | 85,33 | 83,80 | 83,51 | 85,33 | 2M | 1.316 |
30/01/2024 | -0,51% | -0,43 | 83,85 | 84,20 | 83,85 | 84,50 | 886K | 1.008 |
29/01/2024 | -0,08% | -0,07 | 84,28 | 84,33 | 84,03 | 84,51 | 391K | 566 |
26/01/2024 | 0,37% | 0,31 | 84,35 | 83,76 | 83,76 | 84,53 | 735K | 871 |
25/01/2024 | 0,39% | 0,33 | 84,04 | 83,71 | 83,71 | 84,19 | 453K | 487 |
24/01/2024 | 0,20% | 0,17 | 83,71 | 83,54 | 83,50 | 84,00 | 351K | 600 |
23/01/2024 | -0,54% | -0,45 | 83,54 | 84,00 | 83,53 | 84,17 | 396K | 1.885 |
22/01/2024 | 0,01% | 0,01 | 83,99 | 83,98 | 83,47 | 84,17 | 640K | 844 |
19/01/2024 | -0,07% | -0,06 | 83,98 | 83,32 | 83,32 | 83,99 | 419K | 1.158 |
18/01/2024 | 0,53% | 0,44 | 84,04 | 83,60 | 83,26 | 84,10 | 685K | 2.876 |
17/01/2024 | 0,23% | 0,19 | 83,60 | 83,32 | 83,32 | 83,79 | 351K | 902 |
16/01/2024 | -0,45% | -0,38 | 83,41 | 83,79 | 83,36 | 83,79 | 444K | 1.243 |
15/01/2024 | -0,13% | -0,11 | 83,79 | 83,90 | 83,32 | 83,90 | 634K | 1.304 |
12/01/2024 | -0,30% | -0,25 | 83,90 | 84,15 | 83,70 | 84,15 | 425K | 733 |
11/01/2024 | -0,41% | -0,35 | 84,15 | 84,50 | 83,90 | 84,50 | 537K | 824 |
10/01/2024 | -0,29% | -0,25 | 84,50 | 84,75 | 84,20 | 85,00 | 412K | 1.262 |
09/01/2024 | 0,68% | 0,57 | 84,75 | 84,10 | 84,02 | 85,40 | 1M | 2.718 |
08/01/2024 | 0,26% | 0,22 | 84,18 | 83,96 | 83,91 | 84,50 | 643K | 587 |
05/01/2024 | 0,85% | 0,71 | 83,96 | 83,25 | 83,12 | 84,00 | 779K | 3.414 |
04/01/2024 | -0,13% | -0,11 | 83,25 | 83,36 | 82,81 | 83,36 | 404K | 512 |
03/01/2024 | 0,14% | 0,12 | 83,36 | 83,25 | 83,24 | 83,60 | 477K | 1.245 |
02/01/2024 | -0,31% | -0,26 | 83,24 | 82,81 | 82,64 | 83,50 | 629K | 717 |
28/12/2023 | 0,83% | 0,69 | 83,50 | 82,20 | 82,20 | 83,94 | 755K | 675 |
27/12/2023 | 1,42% | 1,16 | 82,81 | 81,65 | 81,53 | 83,20 | 692K | 1.450 |
26/12/2023 | 1,18% | 0,95 | 81,65 | 80,51 | 80,50 | 82,19 | 721K | 742 |
22/12/2023 | 0,49% | 0,39 | 80,70 | 80,44 | 79,88 | 81,23 | 3M | 6.252 |
21/12/2023 | 0,92% | 0,73 | 80,31 | 79,58 | 79,50 | 80,41 | 586K | 1.402 |
20/12/2023 | -0,18% | -0,14 | 79,58 | 79,89 | 79,50 | 80,00 | 526K | 2.319 |
19/12/2023 | 0,29% | 0,23 | 79,72 | 79,45 | 79,00 | 79,72 | 754K | 1.651 |
18/12/2023 | 0,34% | 0,27 | 79,49 | 79,22 | 79,07 | 79,72 | 607K | 1.673 |
15/12/2023 | -0,04% | -0,03 | 79,22 | 79,25 | 79,15 | 79,95 | 766K | 1.074 |
14/12/2023 | 0,32% | 0,25 | 79,25 | 79,10 | 78,91 | 80,00 | 1M | 1.504 |
13/12/2023 | -0,64% | -0,51 | 79,00 | 79,51 | 78,90 | 79,86 | 675K | 634 |
12/12/2023 | -0,36% | -0,29 | 79,51 | 79,80 | 79,51 | 79,95 | 408K | 466 |
11/12/2023 | -0,35% | -0,28 | 79,80 | 80,07 | 79,55 | 80,07 | 581K | 841 |
08/12/2023 | 1,37% | 1,08 | 80,08 | 79,24 | 79,24 | 80,29 | 665K | 1.159 |
07/12/2023 | -1,00% | -0,80 | 79,00 | 79,79 | 79,00 | 79,90 | 1M | 1.936 |
06/12/2023 | -0,25% | -0,20 | 79,80 | 79,65 | 79,57 | 80,00 | 561K | 754 |
05/12/2023 | -0,37% | -0,30 | 80,00 | 80,29 | 79,67 | 80,30 | 387K | 500 |
04/12/2023 | 0,61% | 0,49 | 80,30 | 79,80 | 79,67 | 80,52 | 477K | 1.175 |
01/12/2023 | -0,11% | -0,09 | 79,81 | 79,31 | 79,30 | 80,25 | 813K | 2.909 |
30/11/2023 | 0,33% | 0,26 | 79,90 | 79,64 | 79,64 | 80,43 | 566K | 826 |
29/11/2023 | -0,18% | -0,14 | 79,64 | 79,78 | 79,50 | 79,99 | 519K | 1.494 |
28/11/2023 | 0,97% | 0,77 | 79,78 | 79,11 | 78,53 | 79,79 | 760K | 1.748 |
27/11/2023 | -0,62% | -0,49 | 79,01 | 79,50 | 79,01 | 80,05 | 1M | 3.904 |
24/11/2023 | -0,85% | -0,68 | 79,50 | 80,20 | 78,50 | 80,58 | 3M | 5.291 |
23/11/2023 | -0,15% | -0,12 | 80,18 | 80,31 | 80,00 | 80,88 | 833K | 3.001 |
22/11/2023 | -0,84% | -0,68 | 80,30 | 80,98 | 80,30 | 81,22 | 522K | 1.120 |
21/11/2023 | -0,31% | -0,25 | 80,98 | 81,23 | 80,88 | 81,79 | 746K | 957 |
20/11/2023 | -0,37% | -0,30 | 81,23 | 81,50 | 81,19 | 81,90 | 437K | 764 |
17/11/2023 | 0,05% | 0,04 | 81,53 | 81,49 | 81,30 | 81,93 | 487K | 1.066 |
16/11/2023 | -0,26% | -0,21 | 81,49 | 81,64 | 81,30 | 81,95 | 656K | 1.384 |
14/11/2023 | -0,18% | -0,15 | 81,70 | 81,85 | 81,64 | 81,95 | 506K | 1.108 |
13/11/2023 | -0,04% | -0,03 | 81,85 | 82,10 | 81,78 | 82,34 | 619K | 780 |
10/11/2023 | 0,28% | 0,23 | 81,88 | 81,70 | 81,64 | 82,29 | 465K | 1.228 |
09/11/2023 | -0,04% | -0,03 | 81,65 | 81,50 | 81,45 | 81,71 | 749K | 1.369 |
08/11/2023 | 0,21% | 0,17 | 81,68 | 81,51 | 81,30 | 81,76 | 603K | 1.126 |
07/11/2023 | 0,32% | 0,26 | 81,51 | 81,14 | 81,14 | 81,79 | 808K | 2.520 |
06/11/2023 | -0,79% | -0,65 | 81,25 | 82,00 | 81,21 | 82,00 | 761K | 856 |
03/11/2023 | -2,45% | -2,06 | 81,90 | 83,96 | 81,79 | 83,97 | 762K | 2.141 |
01/11/2023 | - | - | 83,96 | 81,40 | 80,66 | 85,75 | 7M | 2.269 |
Date,Open,High,Low,Close,Volume
17-May-24,80.81,81.00,80.45,80.77,263541
16-May-24,80.00,80.92,80.00,80.81,551555
15-May-24,80.12,80.81,80.00,80.64,493522
14-May-24,80.80,80.92,80.10,80.25,529489
13-May-24,80.22,81.35,80.22,80.80,313877
10-May-24,80.40,81.83,80.10,81.28,502931
09-May-24,81.07,81.49,80.35,80.35,381245
08-May-24,80.72,81.39,80.61,81.10,556802
07-May-24,80.35,80.82,80.20,80.47,472522
06-May-24,80.00,80.50,80.00,80.20,440902
03-May-24,79.90,80.31,79.80,80.00,298228
02-May-24,80.50,80.50,79.53,79.80,597274
30-Apr-24,80.79,81.11,80.44,80.80,408800
29-Apr-24,81.16,81.16,80.42,80.70,583139
26-Apr-24,79.50,81.33,79.01,81.16,805059
25-Apr-24,79.93,79.99,78.99,79.62,592291
24-Apr-24,79.81,80.00,79.52,79.93,536944
23-Apr-24,80.26,80.26,79.76,80.05,685467
22-Apr-24,81.69,81.69,80.37,80.50,896837
19-Apr-24,81.70,82.06,81.00,81.69,619982
18-Apr-24,81.50,82.30,81.50,81.60,372811
17-Apr-24,81.12,81.79,81.06,81.57,427783
16-Apr-24,82.50,82.52,81.10,81.12,962290
15-Apr-24,82.89,83.00,82.50,82.50,525343
12-Apr-24,82.95,82.96,82.55,82.89,472511
11-Apr-24,83.10,83.23,82.66,82.96,423891
10-Apr-24,83.49,83.98,83.10,83.27,445195
09-Apr-24,83.82,83.99,83.20,83.49,536673
08-Apr-24,83.99,83.99,83.44,83.83,610495
05-Apr-24,83.50,83.99,83.50,83.83,358631
04-Apr-24,83.45,83.74,83.40,83.59,391379
03-Apr-24,83.70,84.05,83.66,83.79,391601
02-Apr-24,83.91,83.91,83.50,83.60,335852
01-Apr-24,84.49,84.49,83.58,83.91,867616
28-Mar-24,85.55,86.26,85.55,86.20,725196
27-Mar-24,85.50,85.80,85.40,85.55,364422
26-Mar-24,85.59,85.98,84.90,85.45,457034
25-Mar-24,84.50,85.60,84.46,85.59,567266
22-Mar-24,84.83,85.05,84.50,84.50,552068
21-Mar-24,84.70,85.15,84.39,84.83,547321
20-Mar-24,84.66,84.73,84.51,84.68,332976
19-Mar-24,84.55,84.82,84.50,84.66,347485
18-Mar-24,84.43,84.60,84.32,84.55,351693
15-Mar-24,83.93,84.49,83.82,84.43,591020
14-Mar-24,84.20,84.73,83.93,83.93,494245
13-Mar-24,83.95,84.50,83.84,84.18,516194
12-Mar-24,84.10,84.78,83.95,83.99,594430
11-Mar-24,84.46,84.87,83.82,84.10,700138
08-Mar-24,84.50,84.60,84.01,84.46,464714
07-Mar-24,84.05,84.48,83.80,84.17,707692
06-Mar-24,84.23,84.23,83.80,84.05,631899
05-Mar-24,84.00,84.23,83.81,84.23,696802
04-Mar-24,84.20,84.37,83.72,84.02,514020
01-Mar-24,84.60,84.70,84.20,84.37,660416
29-Feb-24,86.50,86.50,85.50,85.50,1371131
28-Feb-24,86.57,86.89,86.00,86.00,561733
27-Feb-24,86.04,86.89,85.80,86.57,729694
26-Feb-24,85.85,86.39,85.58,86.04,769013
23-Feb-24,85.06,86.00,85.02,85.86,585321
22-Feb-24,85.34,85.41,85.01,85.06,457925
21-Feb-24,84.82,85.35,84.82,85.35,527683
20-Feb-24,84.84,85.48,84.79,84.82,743234
19-Feb-24,84.24,84.98,84.24,84.84,535289
16-Feb-24,84.39,84.77,84.16,84.22,719105
15-Feb-24,84.40,84.81,84.27,84.47,652005
14-Feb-24,84.56,84.56,84.19,84.51,486861
09-Feb-24,84.56,84.89,84.26,84.57,433206
08-Feb-24,85.69,85.69,84.00,84.57,1055630
07-Feb-24,85.30,85.90,84.88,84.88,1475063
06-Feb-24,85.09,85.99,84.94,85.28,1571347
05-Feb-24,85.50,85.90,84.94,85.25,930484
02-Feb-24,85.06,85.50,84.37,85.50,1406577
01-Feb-24,84.50,85.50,84.50,85.06,1514556
31-Jan-24,83.80,85.33,83.51,85.33,1620495
30-Jan-24,84.20,84.50,83.85,83.85,886190
29-Jan-24,84.33,84.51,84.03,84.28,390606
26-Jan-24,83.76,84.53,83.76,84.35,735041
25-Jan-24,83.71,84.19,83.71,84.04,452762
24-Jan-24,83.54,84.00,83.50,83.71,350816
23-Jan-24,84.00,84.17,83.53,83.54,396391
22-Jan-24,83.98,84.17,83.47,83.99,640492
19-Jan-24,83.32,83.99,83.32,83.98,419161
18-Jan-24,83.60,84.10,83.26,84.04,685318
17-Jan-24,83.32,83.79,83.32,83.60,351110
16-Jan-24,83.79,83.79,83.36,83.41,444300
15-Jan-24,83.90,83.90,83.32,83.79,633831
12-Jan-24,84.15,84.15,83.70,83.90,425466
11-Jan-24,84.50,84.50,83.90,84.15,536747
10-Jan-24,84.75,85.00,84.20,84.50,411932
09-Jan-24,84.10,85.40,84.02,84.75,1136712
08-Jan-24,83.96,84.50,83.91,84.18,643343
05-Jan-24,83.25,84.00,83.12,83.96,779202
04-Jan-24,83.36,83.36,82.81,83.25,403903
03-Jan-24,83.25,83.60,83.24,83.36,477322
02-Jan-24,82.81,83.50,82.64,83.24,629149
28-Dec-23,82.20,83.94,82.20,83.50,754639
27-Dec-23,81.65,83.20,81.53,82.81,691634
26-Dec-23,80.51,82.19,80.50,81.65,721381
22-Dec-23,80.44,81.23,79.88,80.70,3369465
21-Dec-23,79.58,80.41,79.50,80.31,585555
20-Dec-23,79.89,80.00,79.50,79.58,526079
19-Dec-23,79.45,79.72,79.00,79.72,754489
18-Dec-23,79.22,79.72,79.07,79.49,607209
15-Dec-23,79.25,79.95,79.15,79.22,765996
14-Dec-23,79.10,80.00,78.91,79.25,1016835
13-Dec-23,79.51,79.86,78.90,79.00,675083
12-Dec-23,79.80,79.95,79.51,79.51,407925
11-Dec-23,80.07,80.07,79.55,79.80,580832
08-Dec-23,79.24,80.29,79.24,80.08,665108
07-Dec-23,79.79,79.90,79.00,79.00,1019658
06-Dec-23,79.65,80.00,79.57,79.80,561384
05-Dec-23,80.29,80.30,79.67,80.00,386676
04-Dec-23,79.80,80.52,79.67,80.30,476622
01-Dec-23,79.31,80.25,79.30,79.81,812905
30-Nov-23,79.64,80.43,79.64,79.90,565573
29-Nov-23,79.78,79.99,79.50,79.64,519077
28-Nov-23,79.11,79.79,78.53,79.78,760464
27-Nov-23,79.50,80.05,79.01,79.01,1159119
24-Nov-23,80.20,80.58,78.50,79.50,2669682
23-Nov-23,80.31,80.88,80.00,80.18,833186
22-Nov-23,80.98,81.22,80.30,80.30,521886
21-Nov-23,81.23,81.79,80.88,80.98,746178
20-Nov-23,81.50,81.90,81.19,81.23,437495
17-Nov-23,81.49,81.93,81.30,81.53,487245
16-Nov-23,81.64,81.95,81.30,81.49,656437
14-Nov-23,81.85,81.95,81.64,81.70,506261
13-Nov-23,82.10,82.34,81.78,81.85,619095
10-Nov-23,81.70,82.29,81.64,81.88,464986
09-Nov-23,81.50,81.71,81.45,81.65,749390
08-Nov-23,81.51,81.76,81.30,81.68,603301
07-Nov-23,81.14,81.79,81.14,81.51,807802
06-Nov-23,82.00,82.00,81.21,81.25,760659
03-Nov-23,83.96,83.97,81.79,81.90,762078
01-Nov-23,81.40,85.75,80.66,83.96,6522337
*exoneração de responsabilidade e termos de uso