Cotação atual, histórico e gráfico do papel: BBAS3
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 |
03/05/2024 | 1,84% | 0,51 | 28,22 | 28,02 | 27,90 | 28,36 | 489M | 50.978 |
02/05/2024 | 1,06% | 0,29 | 27,71 | 27,54 | 27,38 | 27,78 | 403M | 30.302 |
30/04/2024 | -0,47% | -0,13 | 27,42 | 27,50 | 27,42 | 27,74 | 336M | 28.505 |
29/04/2024 | 0,00% | 0,00 | 27,55 | 27,57 | 27,38 | 27,66 | 239M | 21.696 |
26/04/2024 | 0,62% | 0,17 | 27,55 | 27,51 | 27,44 | 27,70 | 347M | 25.033 |
25/04/2024 | -0,44% | -0,12 | 27,38 | 27,54 | 27,23 | 27,65 | 310M | 22.890 |
24/04/2024 | -0,36% | -0,10 | 27,50 | 27,60 | 27,38 | 27,67 | 304M | 23.939 |
23/04/2024 | 0,77% | 0,21 | 27,60 | 27,37 | 27,01 | 27,73 | 596M | 40.246 |
22/04/2024 | -1,15% | -0,32 | 27,39 | 27,80 | 27,24 | 28,05 | 585M | 45.512 |
19/04/2024 | -0,79% | -0,22 | 27,71 | 28,02 | 27,66 | 28,02 | 511M | 32.931 |
18/04/2024 | -0,14% | -0,04 | 27,93 | 28,15 | 27,70 | 28,23 | 428M | 32.375 |
17/04/2024 | 0,21% | 0,06 | 27,97 | 28,00 | 27,78 | 28,17 | 494M | 41.381 |
16/04/2024 | -50,57% | -28,55 | 27,91 | 28,23 | 27,54 | 28,40 | 640M | 55.445 |
15/04/2024 | -0,93% | -0,53 | 56,46 | 57,26 | 56,21 | 57,34 | 407M | 24.487 |
12/04/2024 | -1,30% | -0,75 | 56,99 | 57,74 | 56,82 | 57,85 | 323M | 18.596 |
11/04/2024 | 0,24% | 0,14 | 57,74 | 57,50 | 57,34 | 58,07 | 359M | 18.745 |
10/04/2024 | -1,35% | -0,79 | 57,60 | 58,34 | 57,33 | 58,50 | 408M | 28.809 |
09/04/2024 | 0,85% | 0,49 | 58,39 | 58,25 | 58,18 | 58,77 | 274M | 16.273 |
08/04/2024 | 1,56% | 0,89 | 57,90 | 57,50 | 57,26 | 58,84 | 573M | 26.731 |
05/04/2024 | 0,42% | 0,24 | 57,01 | 56,90 | 56,45 | 57,08 | 364M | 15.453 |
04/04/2024 | 0,67% | 0,38 | 56,77 | 56,55 | 56,55 | 57,95 | 669M | 30.060 |
03/04/2024 | 0,39% | 0,22 | 56,39 | 56,09 | 55,65 | 56,64 | 410M | 20.806 |
02/04/2024 | 0,16% | 0,09 | 56,17 | 56,05 | 55,77 | 56,34 | 294M | 14.250 |
01/04/2024 | -0,95% | -0,54 | 56,08 | 56,70 | 55,71 | 56,92 | 306M | 18.113 |
28/03/2024 | 1,16% | 0,65 | 56,62 | 55,76 | 55,65 | 56,88 | 483M | 22.033 |
27/03/2024 | 0,07% | 0,04 | 55,97 | 56,17 | 55,34 | 56,24 | 442M | 19.127 |
26/03/2024 | 0,54% | 0,30 | 55,93 | 55,69 | 55,52 | 56,43 | 434M | 19.786 |
25/03/2024 | 0,40% | 0,22 | 55,63 | 55,43 | 55,27 | 56,13 | 359M | 19.590 |
22/03/2024 | -0,41% | -0,23 | 55,41 | 55,67 | 55,25 | 55,98 | 364M | 17.285 |
21/03/2024 | -1,40% | -0,79 | 55,64 | 56,60 | 55,46 | 57,00 | 496M | 22.717 |
20/03/2024 | 1,07% | 0,60 | 56,43 | 55,83 | 55,41 | 56,50 | 496M | 22.185 |
19/03/2024 | -0,36% | -0,20 | 55,83 | 56,24 | 55,13 | 56,43 | 563M | 26.729 |
18/03/2024 | -2,20% | -1,26 | 56,03 | 57,30 | 55,82 | 57,78 | 637M | 23.830 |
15/03/2024 | 1,02% | 0,58 | 57,29 | 56,82 | 56,77 | 57,52 | 811M | 18.582 |
14/03/2024 | -0,44% | -0,25 | 56,71 | 56,95 | 56,59 | 57,35 | 589M | 26.826 |
13/03/2024 | -1,11% | -0,64 | 56,96 | 57,51 | 56,88 | 57,74 | 595M | 27.304 |
12/03/2024 | 0,65% | 0,37 | 57,60 | 57,01 | 56,63 | 58,11 | 652M | 30.855 |
11/03/2024 | -1,00% | -0,58 | 57,23 | 57,70 | 56,90 | 57,70 | 721M | 32.947 |
08/03/2024 | -0,98% | -0,57 | 57,81 | 57,01 | 56,03 | 58,17 | 1.143M | 55.332 |
07/03/2024 | -0,95% | -0,56 | 58,38 | 58,94 | 58,25 | 59,11 | 435M | 22.146 |
06/03/2024 | 1,48% | 0,86 | 58,94 | 58,22 | 58,10 | 59,01 | 366M | 20.807 |
05/03/2024 | 0,69% | 0,40 | 58,08 | 57,80 | 57,69 | 58,37 | 273M | 19.494 |
04/03/2024 | -0,41% | -0,24 | 57,68 | 58,02 | 57,47 | 58,21 | 375M | 18.255 |
01/03/2024 | 0,10% | 0,06 | 57,92 | 57,95 | 57,83 | 58,36 | 297M | 22.194 |
29/02/2024 | -1,51% | -0,89 | 57,86 | 58,75 | 57,70 | 58,92 | 593M | 20.550 |
28/02/2024 | 0,20% | 0,12 | 58,75 | 58,58 | 58,41 | 59,14 | 363M | 17.099 |
27/02/2024 | 1,21% | 0,70 | 58,63 | 58,19 | 58,00 | 58,75 | 408M | 20.628 |
26/02/2024 | 0,96% | 0,55 | 57,93 | 57,41 | 57,25 | 58,19 | 389M | 17.012 |
23/02/2024 | -1,24% | -0,72 | 57,38 | 58,13 | 57,14 | 58,26 | 591M | 26.207 |
22/02/2024 | -2,25% | -1,34 | 58,10 | 58,69 | 57,92 | 58,76 | 577M | 29.350 |
21/02/2024 | 0,24% | 0,14 | 59,44 | 59,32 | 59,06 | 59,59 | 1.355M | 25.993 |
20/02/2024 | 0,64% | 0,38 | 59,30 | 58,86 | 58,74 | 59,91 | 1.093M | 34.641 |
19/02/2024 | 1,81% | 1,05 | 58,92 | 57,92 | 57,60 | 59,05 | 534M | 27.529 |
16/02/2024 | -0,84% | -0,49 | 57,87 | 58,58 | 57,41 | 58,80 | 549M | 21.066 |
15/02/2024 | 0,02% | 0,01 | 58,36 | 58,35 | 58,01 | 58,59 | 467M | 29.921 |
14/02/2024 | 1,35% | 0,78 | 58,35 | 57,36 | 57,08 | 58,38 | 498M | 26.340 |
09/02/2024 | -1,66% | -0,97 | 57,57 | 58,50 | 55,30 | 58,58 | 1.378M | 57.239 |
08/02/2024 | -1,51% | -0,90 | 58,54 | 59,46 | 58,26 | 59,73 | 623M | 26.341 |
07/02/2024 | -0,27% | -0,16 | 59,44 | 59,57 | 58,67 | 59,80 | 485M | 25.366 |
06/02/2024 | 2,16% | 1,26 | 59,60 | 58,42 | 58,40 | 59,73 | 491M | 28.013 |
05/02/2024 | 1,07% | 0,62 | 58,34 | 57,73 | 57,35 | 58,34 | 438M | 25.728 |
02/02/2024 | -0,03% | -0,02 | 57,72 | 57,70 | 57,14 | 57,87 | 430M | 29.214 |
01/02/2024 | 2,29% | 1,29 | 57,74 | 56,45 | 56,30 | 57,74 | 649M | 29.500 |
31/01/2024 | 0,39% | 0,22 | 56,45 | 56,40 | 56,12 | 56,84 | 370M | 19.063 |
30/01/2024 | -0,51% | -0,29 | 56,23 | 56,49 | 55,95 | 56,50 | 333M | 23.050 |
29/01/2024 | -0,79% | -0,45 | 56,52 | 56,96 | 56,06 | 57,03 | 318M | 16.226 |
26/01/2024 | 0,69% | 0,39 | 56,97 | 56,64 | 56,55 | 56,99 | 466M | 18.474 |
25/01/2024 | -0,12% | -0,07 | 56,58 | 56,75 | 56,53 | 57,00 | 340M | 16.613 |
24/01/2024 | 0,19% | 0,11 | 56,65 | 56,68 | 56,44 | 57,04 | 378M | 19.536 |
23/01/2024 | 1,78% | 0,99 | 56,54 | 55,81 | 55,55 | 56,59 | 566M | 23.062 |
22/01/2024 | -0,66% | -0,37 | 55,55 | 56,07 | 55,36 | 56,13 | 364M | 20.792 |
19/01/2024 | 1,05% | 0,58 | 55,92 | 55,53 | 55,28 | 56,35 | 706M | 24.795 |
18/01/2024 | -1,16% | -0,65 | 55,34 | 56,05 | 55,26 | 56,11 | 407M | 24.938 |
17/01/2024 | 0,20% | 0,11 | 55,99 | 55,81 | 55,63 | 56,10 | 541M | 36.496 |
16/01/2024 | -0,57% | -0,32 | 55,88 | 55,96 | 55,77 | 56,47 | 502M | 32.064 |
15/01/2024 | 1,96% | 1,08 | 56,20 | 55,10 | 55,00 | 56,20 | 469M | 25.550 |
12/01/2024 | 0,58% | 0,32 | 55,12 | 54,80 | 54,31 | 55,20 | 278M | 15.663 |
11/01/2024 | 0,68% | 0,37 | 54,80 | 54,40 | 54,22 | 54,85 | 368M | 17.097 |
10/01/2024 | -0,17% | -0,09 | 54,43 | 54,17 | 54,17 | 54,67 | 269M | 15.639 |
09/01/2024 | -1,50% | -0,83 | 54,52 | 55,09 | 54,28 | 55,15 | 420M | 21.999 |
08/01/2024 | 0,86% | 0,47 | 55,35 | 55,05 | 54,78 | 55,48 | 500M | 16.325 |
05/01/2024 | 1,20% | 0,65 | 54,88 | 54,18 | 54,00 | 55,13 | 449M | 14.592 |
04/01/2024 | -1,06% | -0,58 | 54,23 | 54,75 | 54,12 | 54,90 | 441M | 15.394 |
03/01/2024 | 0,09% | 0,05 | 54,81 | 54,68 | 54,50 | 55,07 | 446M | 18.264 |
02/01/2024 | -1,14% | -0,63 | 54,76 | 55,12 | 54,45 | 55,28 | 448M | 24.820 |
28/12/2023 | 0,97% | 0,53 | 55,39 | 54,86 | 54,69 | 55,39 | 322M | 11.071 |
27/12/2023 | -0,15% | -0,08 | 54,86 | 54,80 | 54,58 | 54,97 | 185M | 13.491 |
26/12/2023 | 0,92% | 0,50 | 54,94 | 54,44 | 54,30 | 54,96 | 218M | 12.200 |
22/12/2023 | 0,28% | 0,15 | 54,44 | 54,50 | 54,07 | 54,62 | 397M | 17.478 |
21/12/2023 | 0,15% | 0,08 | 54,29 | 54,80 | 53,89 | 54,80 | 543M | 17.868 |
20/12/2023 | -1,17% | -0,64 | 54,21 | 54,85 | 54,06 | 55,00 | 426M | 19.224 |
19/12/2023 | 0,37% | 0,20 | 54,85 | 54,57 | 54,30 | 54,92 | 423M | 22.342 |
18/12/2023 | 0,07% | 0,04 | 54,65 | 54,67 | 54,17 | 55,03 | 423M | 21.541 |
15/12/2023 | 2,40% | 1,28 | 54,61 | 53,25 | 52,82 | 54,61 | 984M | 34.465 |
14/12/2023 | 0,66% | 0,35 | 53,33 | 53,50 | 52,40 | 53,56 | 978M | 37.707 |
13/12/2023 | 0,91% | 0,48 | 52,98 | 52,47 | 51,64 | 53,26 | 946M | 44.836 |
12/12/2023 | -3,56% | -1,94 | 52,50 | 53,80 | 52,41 | 53,80 | 664M | 32.291 |
11/12/2023 | -0,02% | -0,01 | 54,44 | 54,45 | 54,07 | 54,71 | 312M | 15.811 |
08/12/2023 | 1,08% | 0,58 | 54,45 | 53,90 | 53,66 | 54,60 | 564M | 22.053 |
07/12/2023 | 1,62% | 0,86 | 53,87 | 53,00 | 53,00 | 53,89 | 309M | 15.740 |
06/12/2023 | -2,14% | -1,16 | 53,01 | 54,38 | 52,90 | 54,48 | 470M | 28.449 |
05/12/2023 | 0,00% | 0,00 | 54,17 | 54,16 | 54,01 | 54,54 | 318M | 16.873 |
04/12/2023 | -0,39% | -0,21 | 54,17 | 54,30 | 53,96 | 54,81 | 378M | 19.683 |
01/12/2023 | 0,20% | 0,11 | 54,38 | 54,35 | 53,88 | 54,80 | 514M | 31.712 |
30/11/2023 | 2,92% | 1,54 | 54,27 | 52,73 | 52,73 | 54,38 | 955M | 40.660 |
29/11/2023 | 0,15% | 0,08 | 52,73 | 52,77 | 52,36 | 53,05 | 554M | 28.023 |
28/11/2023 | 1,45% | 0,75 | 52,65 | 51,97 | 51,96 | 52,80 | 516M | 31.356 |
27/11/2023 | 1,84% | 0,94 | 51,90 | 51,15 | 51,07 | 51,98 | 585M | 31.910 |
24/11/2023 | -0,12% | -0,06 | 50,96 | 51,07 | 50,70 | 51,28 | 225M | 15.356 |
23/11/2023 | 0,33% | 0,17 | 51,02 | 50,80 | 50,80 | 51,48 | 211M | 12.517 |
22/11/2023 | -0,86% | -0,44 | 50,85 | 50,60 | 50,60 | 51,36 | 413M | 22.494 |
21/11/2023 | 0,71% | 0,36 | 51,29 | 50,93 | 50,77 | 51,42 | 528M | 41.279 |
20/11/2023 | 0,53% | 0,27 | 50,93 | 50,94 | 50,29 | 51,30 | 383M | 26.251 |
17/11/2023 | 0,76% | 0,38 | 50,66 | 50,28 | 50,22 | 50,96 | 618M | 33.685 |
16/11/2023 | -0,02% | -0,01 | 50,28 | 50,30 | 49,86 | 50,48 | 859M | 50.106 |
14/11/2023 | 0,48% | 0,24 | 50,29 | 50,18 | 49,97 | 50,94 | 951M | 51.261 |
13/11/2023 | -0,38% | -0,19 | 50,05 | 50,10 | 49,83 | 50,29 | 241M | 14.410 |
10/11/2023 | 1,47% | 0,73 | 50,24 | 49,77 | 49,46 | 50,39 | 447M | 30.045 |
09/11/2023 | -4,18% | -2,16 | 49,51 | 51,00 | 49,22 | 51,36 | 1.558M | 75.044 |
08/11/2023 | 1,27% | 0,65 | 51,67 | 51,08 | 51,02 | 51,74 | 488M | 25.691 |
07/11/2023 | 1,13% | 0,57 | 51,02 | 50,45 | 50,13 | 51,19 | 736M | 34.515 |
06/11/2023 | 0,70% | 0,35 | 50,45 | 50,29 | 50,00 | 50,65 | 308M | 21.800 |
03/11/2023 | 3,51% | 1,70 | 50,10 | 48,95 | 48,85 | 50,46 | 618M | 34.512 |
01/11/2023 | 0,10% | 0,05 | 48,40 | 48,36 | 48,08 | 48,74 | 528M | 28.356 |
31/10/2023 | -0,23% | -0,11 | 48,35 | 48,48 | 47,78 | 48,85 | 341M | 20.962 |
30/10/2023 | -0,70% | -0,34 | 48,46 | 49,00 | 48,22 | 49,22 | 437M | 24.707 |
27/10/2023 | -2,54% | -1,27 | 48,80 | 49,90 | 48,53 | 50,06 | 499M | 29.187 |
26/10/2023 | 2,08% | 1,02 | 50,07 | 49,14 | 48,96 | 50,20 | 486M | 28.577 |
25/10/2023 | 0,02% | 0,01 | 49,05 | 49,08 | 48,89 | 49,64 | 310M | 20.831 |
24/10/2023 | -0,47% | -0,23 | 49,04 | 49,50 | 48,71 | 49,84 | 420M | 21.630 |
23/10/2023 | -0,14% | -0,07 | 49,27 | 49,28 | 48,83 | 49,79 | 390M | 26.800 |
20/10/2023 | -0,32% | -0,16 | 49,34 | 49,37 | 49,15 | 50,21 | 491M | 22.669 |
19/10/2023 | 0,77% | 0,38 | 49,50 | 49,12 | 48,96 | 50,12 | 404M | 27.207 |
18/10/2023 | - | - | 49,12 | 49,06 | 48,90 | 49,70 | 563M | 31.786 |
Date,Open,High,Low,Close,Volume
03-May-24,28.02,28.36,27.90,28.22,488709635
02-May-24,27.54,27.78,27.38,27.71,402738608
30-Apr-24,27.50,27.74,27.42,27.42,336291520
29-Apr-24,27.57,27.66,27.38,27.55,238523467
26-Apr-24,27.51,27.70,27.44,27.55,346540740
25-Apr-24,27.54,27.65,27.23,27.38,309843331
24-Apr-24,27.60,27.67,27.38,27.50,303833749
23-Apr-24,27.37,27.73,27.01,27.60,596475495
22-Apr-24,27.80,28.05,27.24,27.39,584632251
19-Apr-24,28.02,28.02,27.66,27.71,510757804
18-Apr-24,28.15,28.23,27.70,27.93,428475739
17-Apr-24,28.00,28.17,27.78,27.97,494483864
16-Apr-24,28.23,28.40,27.54,27.91,640456990
15-Apr-24,57.26,57.34,56.21,56.46,407407575
12-Apr-24,57.74,57.85,56.82,56.99,323035049
11-Apr-24,57.50,58.07,57.34,57.74,359176387
10-Apr-24,58.34,58.50,57.33,57.60,407575815
09-Apr-24,58.25,58.77,58.18,58.39,274424143
08-Apr-24,57.50,58.84,57.26,57.90,572655244
05-Apr-24,56.90,57.08,56.45,57.01,364019351
04-Apr-24,56.55,57.95,56.55,56.77,669375886
03-Apr-24,56.09,56.64,55.65,56.39,410472102
02-Apr-24,56.05,56.34,55.77,56.17,294418864
01-Apr-24,56.70,56.92,55.71,56.08,306362923
28-Mar-24,55.76,56.88,55.65,56.62,482819075
27-Mar-24,56.17,56.24,55.34,55.97,442108618
26-Mar-24,55.69,56.43,55.52,55.93,433915077
25-Mar-24,55.43,56.13,55.27,55.63,359482847
22-Mar-24,55.67,55.98,55.25,55.41,364175123
21-Mar-24,56.60,57.00,55.46,55.64,495579080
20-Mar-24,55.83,56.50,55.41,56.43,495886225
19-Mar-24,56.24,56.43,55.13,55.83,563071184
18-Mar-24,57.30,57.78,55.82,56.03,637457912
15-Mar-24,56.82,57.52,56.77,57.29,810743012
14-Mar-24,56.95,57.35,56.59,56.71,589003246
13-Mar-24,57.51,57.74,56.88,56.96,595426315
12-Mar-24,57.01,58.11,56.63,57.60,652206938
11-Mar-24,57.70,57.70,56.90,57.23,720590162
08-Mar-24,57.01,58.17,56.03,57.81,1142904455
07-Mar-24,58.94,59.11,58.25,58.38,434870317
06-Mar-24,58.22,59.01,58.10,58.94,366129265
05-Mar-24,57.80,58.37,57.69,58.08,273268510
04-Mar-24,58.02,58.21,57.47,57.68,374700227
01-Mar-24,57.95,58.36,57.83,57.92,297472951
29-Feb-24,58.75,58.92,57.70,57.86,593371940
28-Feb-24,58.58,59.14,58.41,58.75,362631184
27-Feb-24,58.19,58.75,58.00,58.63,408349636
26-Feb-24,57.41,58.19,57.25,57.93,389183300
23-Feb-24,58.13,58.26,57.14,57.38,590690109
22-Feb-24,58.69,58.76,57.92,58.10,576891947
21-Feb-24,59.32,59.59,59.06,59.44,1355374289
20-Feb-24,58.86,59.91,58.74,59.30,1093371198
19-Feb-24,57.92,59.05,57.60,58.92,534043022
16-Feb-24,58.58,58.80,57.41,57.87,549166985
15-Feb-24,58.35,58.59,58.01,58.36,466979263
14-Feb-24,57.36,58.38,57.08,58.35,497770135
09-Feb-24,58.50,58.58,55.30,57.57,1377606783
08-Feb-24,59.46,59.73,58.26,58.54,623111180
07-Feb-24,59.57,59.80,58.67,59.44,484778891
06-Feb-24,58.42,59.73,58.40,59.60,490825129
05-Feb-24,57.73,58.34,57.35,58.34,438095717
02-Feb-24,57.70,57.87,57.14,57.72,429814863
01-Feb-24,56.45,57.74,56.30,57.74,649335315
31-Jan-24,56.40,56.84,56.12,56.45,370343516
30-Jan-24,56.49,56.50,55.95,56.23,333490708
29-Jan-24,56.96,57.03,56.06,56.52,318100524
26-Jan-24,56.64,56.99,56.55,56.97,465621962
25-Jan-24,56.75,57.00,56.53,56.58,340446837
24-Jan-24,56.68,57.04,56.44,56.65,377982697
23-Jan-24,55.81,56.59,55.55,56.54,566352771
22-Jan-24,56.07,56.13,55.36,55.55,364442482
19-Jan-24,55.53,56.35,55.28,55.92,705762545
18-Jan-24,56.05,56.11,55.26,55.34,406636105
17-Jan-24,55.81,56.10,55.63,55.99,541217024
16-Jan-24,55.96,56.47,55.77,55.88,502454664
15-Jan-24,55.10,56.20,55.00,56.20,468871221
12-Jan-24,54.80,55.20,54.31,55.12,277926822
11-Jan-24,54.40,54.85,54.22,54.80,368232116
10-Jan-24,54.17,54.67,54.17,54.43,268902450
09-Jan-24,55.09,55.15,54.28,54.52,419556500
08-Jan-24,55.05,55.48,54.78,55.35,499596005
05-Jan-24,54.18,55.13,54.00,54.88,449132152
04-Jan-24,54.75,54.90,54.12,54.23,441491358
03-Jan-24,54.68,55.07,54.50,54.81,446275448
02-Jan-24,55.12,55.28,54.45,54.76,447608817
28-Dec-23,54.86,55.39,54.69,55.39,322029600
27-Dec-23,54.80,54.97,54.58,54.86,184787791
26-Dec-23,54.44,54.96,54.30,54.94,217927888
22-Dec-23,54.50,54.62,54.07,54.44,397195483
21-Dec-23,54.80,54.80,53.89,54.29,543166726
20-Dec-23,54.85,55.00,54.06,54.21,425776750
19-Dec-23,54.57,54.92,54.30,54.85,422799778
18-Dec-23,54.67,55.03,54.17,54.65,422964090
15-Dec-23,53.25,54.61,52.82,54.61,983861543
14-Dec-23,53.50,53.56,52.40,53.33,978244161
13-Dec-23,52.47,53.26,51.64,52.98,946118789
12-Dec-23,53.80,53.80,52.41,52.50,663826894
11-Dec-23,54.45,54.71,54.07,54.44,312161950
08-Dec-23,53.90,54.60,53.66,54.45,564241578
07-Dec-23,53.00,53.89,53.00,53.87,309409166
06-Dec-23,54.38,54.48,52.90,53.01,470083266
05-Dec-23,54.16,54.54,54.01,54.17,318384252
04-Dec-23,54.30,54.81,53.96,54.17,377810832
01-Dec-23,54.35,54.80,53.88,54.38,513929418
30-Nov-23,52.73,54.38,52.73,54.27,954748909
29-Nov-23,52.77,53.05,52.36,52.73,553797748
28-Nov-23,51.97,52.80,51.96,52.65,515568826
27-Nov-23,51.15,51.98,51.07,51.90,585136061
24-Nov-23,51.07,51.28,50.70,50.96,224576426
23-Nov-23,50.80,51.48,50.80,51.02,210882118
22-Nov-23,50.60,51.36,50.60,50.85,413171718
21-Nov-23,50.93,51.42,50.77,51.29,527851497
20-Nov-23,50.94,51.30,50.29,50.93,383372363
17-Nov-23,50.28,50.96,50.22,50.66,618329460
16-Nov-23,50.30,50.48,49.86,50.28,859161963
14-Nov-23,50.18,50.94,49.97,50.29,951328557
13-Nov-23,50.10,50.29,49.83,50.05,241336026
10-Nov-23,49.77,50.39,49.46,50.24,446806836
09-Nov-23,51.00,51.36,49.22,49.51,1557521913
08-Nov-23,51.08,51.74,51.02,51.67,488192470
07-Nov-23,50.45,51.19,50.13,51.02,736282220
06-Nov-23,50.29,50.65,50.00,50.45,307760135
03-Nov-23,48.95,50.46,48.85,50.10,618137842
01-Nov-23,48.36,48.74,48.08,48.40,527848113
31-Oct-23,48.48,48.85,47.78,48.35,341073907
30-Oct-23,49.00,49.22,48.22,48.46,437408480
27-Oct-23,49.90,50.06,48.53,48.80,498841413
26-Oct-23,49.14,50.20,48.96,50.07,486215958
25-Oct-23,49.08,49.64,48.89,49.05,310097492
24-Oct-23,49.50,49.84,48.71,49.04,420083458
23-Oct-23,49.28,49.79,48.83,49.27,390297880
20-Oct-23,49.37,50.21,49.15,49.34,490615885
19-Oct-23,49.12,50.12,48.96,49.50,404365191
18-Oct-23,49.06,49.70,48.90,49.12,563205328
*exoneração de responsabilidade e termos de uso