Cotação atual, histórico e gráfico do papel: BITH11
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 | 1,81% | 1,40 | 78,81 | 78,30 | 77,92 | 79,67 | 4M | 907 |
| 16/05/2024 | -1,40% | -1,10 | 77,41 | 78,10 | 76,66 | 78,70 | 7M | 2.577 |
| 15/05/2024 | 6,83% | 5,02 | 78,51 | 75,53 | 75,25 | 79,00 | 8M | 1.923 |
| 14/05/2024 | -2,08% | -1,56 | 73,49 | 74,00 | 72,86 | 74,25 | 4M | 1.042 |
| 13/05/2024 | 2,95% | 2,15 | 75,05 | 73,48 | 73,48 | 75,79 | 4M | 1.219 |
| 10/05/2024 | -2,06% | -1,53 | 72,90 | 74,99 | 72,05 | 75,01 | 4M | 1.156 |
| 09/05/2024 | 1,96% | 1,43 | 74,43 | 72,98 | 72,07 | 75,00 | 8M | 1.109 |
| 08/05/2024 | -1,58% | -1,17 | 73,00 | 73,79 | 72,64 | 73,85 | 4M | 991 |
| 07/05/2024 | 0,09% | 0,07 | 74,17 | 74,15 | 73,78 | 75,08 | 3M | 811 |
| 06/05/2024 | 2,14% | 1,55 | 74,10 | 73,77 | 73,64 | 75,30 | 7M | 3.126 |
| 03/05/2024 | 3,64% | 2,55 | 72,55 | 71,50 | 71,16 | 73,00 | 10M | 2.431 |
| 02/05/2024 | -2,13% | -1,52 | 70,00 | 69,50 | 68,70 | 70,74 | 9M | 2.896 |
| 30/04/2024 | -4,70% | -3,53 | 71,52 | 73,15 | 71,52 | 74,01 | 11M | 4.021 |
| 29/04/2024 | -1,70% | -1,30 | 75,05 | 75,35 | 73,51 | 75,64 | 7M | 2.731 |
| 26/04/2024 | -1,36% | -1,05 | 76,35 | 77,37 | 75,80 | 77,37 | 5M | 992 |
| 25/04/2024 | 0,49% | 0,38 | 77,40 | 76,90 | 75,73 | 77,89 | 4M | 804 |
| 24/04/2024 | -2,89% | -2,29 | 77,02 | 79,46 | 76,40 | 79,46 | 7M | 1.596 |
| 23/04/2024 | -0,99% | -0,79 | 79,31 | 80,10 | 78,78 | 80,24 | 4M | 834 |
| 22/04/2024 | 2,69% | 2,10 | 80,10 | 79,60 | 79,55 | 80,70 | 6M | 1.196 |
| 19/04/2024 | 1,31% | 1,01 | 78,00 | 78,55 | 76,64 | 79,20 | 8M | 1.493 |
| 18/04/2024 | 4,04% | 2,99 | 76,99 | 75,10 | 74,87 | 78,30 | 5M | 1.569 |
| 17/04/2024 | -3,14% | -2,40 | 74,00 | 76,33 | 73,00 | 76,72 | 11M | 3.166 |
| 16/04/2024 | -0,13% | -0,10 | 76,40 | 76,55 | 75,60 | 77,21 | 7M | 1.881 |
| 15/04/2024 | -4,47% | -3,58 | 76,50 | 79,90 | 75,20 | 80,44 | 19M | 4.556 |
| 12/04/2024 | -3,55% | -2,95 | 80,08 | 83,12 | 78,00 | 83,98 | 13M | 2.718 |
| 11/04/2024 | 1,02% | 0,84 | 83,03 | 82,80 | 82,06 | 83,31 | 5M | 819 |
| 10/04/2024 | 2,39% | 1,92 | 82,19 | 79,61 | 79,05 | 82,41 | 4M | 1.149 |
| 09/04/2024 | -3,70% | -3,08 | 80,27 | 82,45 | 79,60 | 82,52 | 8M | 2.186 |
| 08/04/2024 | 5,37% | 4,25 | 83,35 | 83,00 | 82,60 | 84,00 | 17M | 1.460 |
| 05/04/2024 | -0,21% | -0,17 | 79,10 | 78,40 | 77,48 | 80,13 | 6M | 1.265 |
| 04/04/2024 | 3,70% | 2,83 | 79,27 | 77,92 | 77,01 | 80,44 | 8M | 3.431 |
| 03/04/2024 | -1,27% | -0,98 | 76,44 | 78,00 | 76,44 | 78,75 | 7M | 3.611 |
| 02/04/2024 | -5,27% | -4,31 | 77,42 | 77,11 | 76,40 | 77,87 | 14M | 2.276 |
| 01/04/2024 | -1,41% | -1,17 | 81,73 | 82,00 | 80,40 | 82,53 | 9M | 973 |
| 28/03/2024 | 3,37% | 2,70 | 82,90 | 81,22 | 81,22 | 82,98 | 5M | 944 |
| 27/03/2024 | -0,19% | -0,15 | 80,20 | 81,50 | 79,30 | 82,99 | 7M | 1.801 |
| 26/03/2024 | -1,25% | -1,02 | 80,35 | 81,55 | 79,89 | 83,00 | 9M | 1.262 |
| 25/03/2024 | 9,81% | 7,27 | 81,37 | 77,35 | 76,65 | 81,37 | 13M | 1.674 |
| 22/03/2024 | -3,14% | -2,40 | 74,10 | 75,88 | 73,17 | 75,95 | 11M | 1.968 |
| 21/03/2024 | 0,59% | 0,45 | 76,50 | 77,41 | 75,75 | 78,67 | 6M | 945 |
| 20/03/2024 | -0,30% | -0,23 | 76,05 | 75,79 | 72,83 | 76,48 | 9M | 3.274 |
| 19/03/2024 | -2,21% | -1,72 | 76,28 | 74,59 | 73,05 | 76,60 | 14M | 2.275 |
| 18/03/2024 | -2,19% | -1,75 | 78,00 | 79,75 | 77,77 | 81,54 | 6M | 1.571 |
| 15/03/2024 | -3,33% | -2,75 | 79,75 | 79,79 | 75,23 | 82,18 | 15M | 2.128 |
| 14/03/2024 | -2,64% | -2,24 | 82,50 | 84,00 | 80,79 | 84,26 | 12M | 4.110 |
| 13/03/2024 | 2,06% | 1,71 | 84,74 | 85,00 | 83,91 | 85,30 | 10M | 4.035 |
| 12/03/2024 | -2,20% | -1,87 | 83,03 | 84,50 | 80,58 | 85,28 | 18M | 5.868 |
| 11/03/2024 | 6,12% | 4,90 | 84,90 | 83,15 | 82,69 | 84,90 | 12M | 2.726 |
| 08/03/2024 | 2,58% | 2,01 | 80,00 | 77,99 | 76,80 | 80,00 | 11M | 1.872 |
| 07/03/2024 | 1,14% | 0,88 | 77,99 | 77,15 | 76,26 | 78,30 | 8M | 3.357 |
| 06/03/2024 | 6,64% | 4,80 | 77,11 | 75,65 | 75,54 | 77,76 | 7M | 1.626 |
| 05/03/2024 | -7,27% | -5,67 | 72,31 | 78,14 | 70,35 | 80,20 | 26M | 3.893 |
| 04/03/2024 | 7,09% | 5,16 | 77,98 | 75,00 | 74,85 | 78,24 | 24M | 2.540 |
| 01/03/2024 | -0,11% | -0,08 | 72,82 | 73,00 | 71,24 | 73,26 | 10M | 4.136 |
| 29/02/2024 | 4,16% | 2,91 | 72,90 | 72,75 | 70,78 | 74,31 | 19M | 5.221 |
| 28/02/2024 | 6,13% | 4,04 | 69,99 | 68,80 | 68,80 | 73,60 | 13M | 4.381 |
| 27/02/2024 | 4,70% | 2,96 | 65,95 | 65,70 | 63,41 | 66,59 | 7M | 8.845 |
| 26/02/2024 | 5,21% | 3,12 | 62,99 | 59,60 | 59,60 | 63,40 | 5M | 2.413 |
| 23/02/2024 | -0,22% | -0,13 | 59,87 | 59,65 | 58,92 | 60,17 | 4M | 4.392 |
| 22/02/2024 | 1,71% | 1,01 | 60,00 | 59,91 | 58,83 | 60,11 | 3M | 2.210 |
| 21/02/2024 | -1,68% | -1,01 | 58,99 | 59,50 | 58,63 | 59,90 | 3M | 1.903 |
| 20/02/2024 | -1,19% | -0,72 | 60,00 | 60,72 | 58,78 | 61,44 | 7M | 1.164 |
| 19/02/2024 | -0,78% | -0,48 | 60,72 | 61,48 | 60,05 | 61,90 | 12M | 1.971 |
| 16/02/2024 | 0,86% | 0,52 | 61,20 | 60,79 | 60,31 | 61,57 | 4M | 1.443 |
| 15/02/2024 | 1,13% | 0,68 | 60,68 | 60,26 | 60,25 | 61,42 | 6M | 1.555 |
| 14/02/2024 | 9,69% | 5,30 | 60,00 | 59,10 | 58,78 | 60,00 | 6M | 1.057 |
| 09/02/2024 | 3,44% | 1,82 | 54,70 | 54,51 | 54,02 | 55,17 | 4M | 899 |
| 08/02/2024 | 3,28% | 1,68 | 52,88 | 52,00 | 51,32 | 52,88 | 2M | 594 |
| 07/02/2024 | 2,91% | 1,45 | 51,20 | 49,65 | 49,63 | 51,20 | 2M | 766 |
| 06/02/2024 | -0,04% | -0,02 | 49,75 | 49,77 | 49,45 | 50,18 | 918K | 356 |
| 05/02/2024 | -0,16% | -0,08 | 49,77 | 49,95 | 49,31 | 50,59 | 1M | 506 |
| 02/02/2024 | -0,10% | -0,05 | 49,85 | 49,99 | 49,25 | 50,47 | 1M | 631 |
| 01/02/2024 | 0,81% | 0,40 | 49,90 | 49,45 | 48,65 | 49,90 | 2M | 490 |
| 31/01/2024 | -1,00% | -0,50 | 49,50 | 49,75 | 49,06 | 50,49 | 3M | 1.977 |
| 30/01/2024 | -0,66% | -0,33 | 50,00 | 50,62 | 49,74 | 50,77 | 2M | 778 |
| 29/01/2024 | 4,20% | 2,03 | 50,33 | 48,68 | 47,95 | 50,49 | 3M | 3.481 |
| 26/01/2024 | 4,98% | 2,29 | 48,30 | 46,90 | 46,90 | 48,86 | 2M | 848 |
| 25/01/2024 | -1,24% | -0,58 | 46,01 | 46,45 | 45,99 | 46,79 | 2M | 1.533 |
| 24/01/2024 | 1,84% | 0,84 | 46,59 | 46,08 | 45,80 | 46,70 | 2M | 1.535 |
| 23/01/2024 | -1,53% | -0,71 | 45,75 | 45,10 | 43,37 | 45,75 | 4M | 2.576 |
| 22/01/2024 | -3,63% | -1,75 | 46,46 | 47,24 | 46,27 | 48,21 | 3M | 859 |
| 19/01/2024 | 2,16% | 1,02 | 48,21 | 47,79 | 46,40 | 49,39 | 3M | 1.454 |
| 18/01/2024 | -4,63% | -2,29 | 47,19 | 49,30 | 47,19 | 49,62 | 3M | 1.517 |
| 17/01/2024 | -0,64% | -0,32 | 49,48 | 49,75 | 48,82 | 49,95 | 2M | 805 |
| 16/01/2024 | -0,42% | -0,21 | 49,80 | 50,00 | 48,87 | 51,01 | 6M | 1.231 |
| 15/01/2024 | 0,42% | 0,21 | 50,01 | 49,00 | 47,90 | 50,38 | 5M | 1.541 |
| 12/01/2024 | -6,13% | -3,25 | 49,80 | 53,05 | 49,04 | 53,05 | 9M | 2.407 |
| 11/01/2024 | -0,28% | -0,15 | 53,05 | 54,36 | 52,80 | 56,96 | 16M | 2.193 |
| 10/01/2024 | -3,36% | -1,85 | 53,20 | 53,80 | 51,45 | 53,97 | 9M | 1.542 |
| 09/01/2024 | 2,51% | 1,35 | 55,05 | 53,70 | 53,40 | 55,05 | 5M | 1.626 |
| 08/01/2024 | 6,76% | 3,40 | 53,70 | 51,31 | 51,31 | 53,86 | 3M | 2.363 |
| 05/01/2024 | -0,40% | -0,20 | 50,30 | 50,91 | 50,00 | 50,91 | 2M | 450 |
| 04/01/2024 | 1,57% | 0,78 | 50,50 | 49,54 | 49,54 | 50,80 | 2M | 393 |
| 03/01/2024 | -4,29% | -2,23 | 49,72 | 50,70 | 48,96 | 50,70 | 4M | 916 |
| 02/01/2024 | 6,11% | 2,99 | 51,95 | 51,01 | 51,00 | 52,41 | 2M | 683 |
| 28/12/2023 | 0,16% | 0,08 | 48,96 | 48,88 | 48,50 | 48,96 | 1M | 4.454 |
| 27/12/2023 | 1,79% | 0,86 | 48,88 | 48,31 | 48,30 | 49,09 | 2M | 638 |
| 26/12/2023 | -3,65% | -1,82 | 48,02 | 49,55 | 47,90 | 49,55 | 2M | 643 |
| 22/12/2023 | -0,32% | -0,16 | 49,84 | 49,99 | 49,61 | 50,57 | 2M | 428 |
| 21/12/2023 | -0,30% | -0,15 | 50,00 | 51,20 | 49,11 | 51,30 | 2M | 598 |
| 20/12/2023 | 2,56% | 1,25 | 50,15 | 48,90 | 48,90 | 50,67 | 1M | 2.523 |
| 19/12/2023 | 1,16% | 0,56 | 48,90 | 48,72 | 47,50 | 49,59 | 2M | 831 |
| 18/12/2023 | -0,84% | -0,41 | 48,34 | 48,60 | 47,59 | 48,72 | 3M | 501 |
| 15/12/2023 | -2,64% | -1,32 | 48,75 | 50,07 | 48,02 | 50,07 | 2M | 669 |
| 14/12/2023 | 0,74% | 0,37 | 50,07 | 49,72 | 49,45 | 50,51 | 2M | 649 |
| 13/12/2023 | 3,28% | 1,58 | 49,70 | 47,36 | 47,36 | 50,15 | 3M | 2.690 |
| 12/12/2023 | 1,63% | 0,77 | 48,12 | 48,03 | 47,60 | 49,27 | 1M | 1.913 |
| 11/12/2023 | -7,28% | -3,72 | 47,35 | 49,27 | 46,50 | 49,80 | 5M | 2.061 |
| 08/12/2023 | 3,19% | 1,58 | 51,07 | 50,40 | 49,95 | 51,07 | 2M | 320 |
| 07/12/2023 | -1,14% | -0,57 | 49,49 | 49,80 | 49,10 | 50,39 | 2M | 483 |
| 06/12/2023 | -1,34% | -0,68 | 50,06 | 52,00 | 50,06 | 52,09 | 8M | 3.273 |
| 05/12/2023 | 5,12% | 2,47 | 50,74 | 48,65 | 48,31 | 51,81 | 5M | 1.739 |
| 04/12/2023 | 8,37% | 3,73 | 48,27 | 47,08 | 47,05 | 48,70 | 4M | 1.055 |
| 01/12/2023 | 2,20% | 0,96 | 44,54 | 43,90 | 43,90 | 44,64 | 2M | 392 |
| 30/11/2023 | 0,86% | 0,37 | 43,58 | 43,30 | 43,30 | 43,90 | 593K | 772 |
| 29/11/2023 | -0,96% | -0,42 | 43,21 | 43,70 | 43,20 | 43,99 | 756K | 260 |
| 28/11/2023 | 2,80% | 1,19 | 43,63 | 42,48 | 42,48 | 43,66 | 2M | 506 |
| 27/11/2023 | -5,65% | -2,54 | 42,44 | 43,60 | 42,15 | 43,90 | 3M | 688 |
| 24/11/2023 | 4,12% | 1,78 | 44,98 | 43,25 | 43,25 | 44,99 | 4M | 916 |
| 23/11/2023 | 0,30% | 0,13 | 43,20 | 43,37 | 42,57 | 43,37 | 635K | 301 |
| 22/11/2023 | 1,22% | 0,52 | 43,07 | 42,45 | 41,95 | 43,17 | 998K | 345 |
| 21/11/2023 | -0,47% | -0,20 | 42,55 | 42,50 | 41,84 | 42,99 | 711K | 280 |
| 20/11/2023 | 2,44% | 1,02 | 42,75 | 42,26 | 42,12 | 42,94 | 1M | 445 |
| 17/11/2023 | 2,15% | 0,88 | 41,73 | 41,15 | 41,11 | 42,08 | 767K | 422 |
| 16/11/2023 | 0,64% | 0,26 | 40,85 | 42,00 | 40,51 | 42,40 | 1M | 3.693 |
| 14/11/2023 | -3,95% | -1,67 | 40,59 | 42,25 | 40,00 | 42,34 | 1M | 683 |
| 13/11/2023 | -1,72% | -0,74 | 42,26 | 42,99 | 41,96 | 42,99 | 870K | 910 |
| 10/11/2023 | 0,49% | 0,21 | 43,00 | 42,85 | 42,42 | 43,15 | 3M | 921 |
| 09/11/2023 | 4,42% | 1,81 | 42,79 | 42,08 | 41,93 | 44,29 | 3M | 1.329 |
| 08/11/2023 | 0,05% | 0,02 | 40,98 | 40,55 | 40,01 | 41,11 | 2M | 844 |
| 07/11/2023 | 0,15% | 0,06 | 40,96 | 40,40 | 39,65 | 40,98 | 845K | 2.212 |
| 06/11/2023 | 2,87% | 1,14 | 40,90 | 40,05 | 40,05 | 40,97 | 2M | 469 |
| 03/11/2023 | -1,71% | -0,69 | 39,76 | 39,60 | 39,60 | 40,39 | 948K | 1.293 |
| 01/11/2023 | - | - | 40,45 | 40,79 | 39,99 | 41,10 | 2M | 1.209 |
Date,Open,High,Low,Close,Volume
17-May-24,78.30,79.67,77.92,78.81,4050255
16-May-24,78.10,78.70,76.66,77.41,7159988
15-May-24,75.53,79.00,75.25,78.51,7758329
14-May-24,74.00,74.25,72.86,73.49,3835049
13-May-24,73.48,75.79,73.48,75.05,4179924
10-May-24,74.99,75.01,72.05,72.90,3738263
09-May-24,72.98,75.00,72.07,74.43,7741154
08-May-24,73.79,73.85,72.64,73.00,3614629
07-May-24,74.15,75.08,73.78,74.17,2637373
06-May-24,73.77,75.30,73.64,74.10,6588611
03-May-24,71.50,73.00,71.16,72.55,10109771
02-May-24,69.50,70.74,68.70,70.00,8549464
30-Apr-24,73.15,74.01,71.52,71.52,10808216
29-Apr-24,75.35,75.64,73.51,75.05,6544905
26-Apr-24,77.37,77.37,75.80,76.35,4684975
25-Apr-24,76.90,77.89,75.73,77.40,3758157
24-Apr-24,79.46,79.46,76.40,77.02,7033291
23-Apr-24,80.10,80.24,78.78,79.31,3987598
22-Apr-24,79.60,80.70,79.55,80.10,6138417
19-Apr-24,78.55,79.20,76.64,78.00,8404568
18-Apr-24,75.10,78.30,74.87,76.99,5042938
17-Apr-24,76.33,76.72,73.00,74.00,11081173
16-Apr-24,76.55,77.21,75.60,76.40,7375711
15-Apr-24,79.90,80.44,75.20,76.50,19216040
12-Apr-24,83.12,83.98,78.00,80.08,12640124
11-Apr-24,82.80,83.31,82.06,83.03,4681008
10-Apr-24,79.61,82.41,79.05,82.19,4145348
09-Apr-24,82.45,82.52,79.60,80.27,7874131
08-Apr-24,83.00,84.00,82.60,83.35,17142678
05-Apr-24,78.40,80.13,77.48,79.10,6484654
04-Apr-24,77.92,80.44,77.01,79.27,7646855
03-Apr-24,78.00,78.75,76.44,76.44,6833723
02-Apr-24,77.11,77.87,76.40,77.42,14040738
01-Apr-24,82.00,82.53,80.40,81.73,8733646
28-Mar-24,81.22,82.98,81.22,82.90,5292315
27-Mar-24,81.50,82.99,79.30,80.20,6841542
26-Mar-24,81.55,83.00,79.89,80.35,8979825
25-Mar-24,77.35,81.37,76.65,81.37,12558316
22-Mar-24,75.88,75.95,73.17,74.10,10922691
21-Mar-24,77.41,78.67,75.75,76.50,6198431
20-Mar-24,75.79,76.48,72.83,76.05,8939847
19-Mar-24,74.59,76.60,73.05,76.28,13616685
18-Mar-24,79.75,81.54,77.77,78.00,6283802
15-Mar-24,79.79,82.18,75.23,79.75,15160403
14-Mar-24,84.00,84.26,80.79,82.50,12251483
13-Mar-24,85.00,85.30,83.91,84.74,10255942
12-Mar-24,84.50,85.28,80.58,83.03,17936086
11-Mar-24,83.15,84.90,82.69,84.90,12196090
08-Mar-24,77.99,80.00,76.80,80.00,11465347
07-Mar-24,77.15,78.30,76.26,77.99,7637958
06-Mar-24,75.65,77.76,75.54,77.11,7341191
05-Mar-24,78.14,80.20,70.35,72.31,26252895
04-Mar-24,75.00,78.24,74.85,77.98,23985820
01-Mar-24,73.00,73.26,71.24,72.82,9724070
29-Feb-24,72.75,74.31,70.78,72.90,18514258
28-Feb-24,68.80,73.60,68.80,69.99,12761954
27-Feb-24,65.70,66.59,63.41,65.95,7007945
26-Feb-24,59.60,63.40,59.60,62.99,4742451
23-Feb-24,59.65,60.17,58.92,59.87,3577663
22-Feb-24,59.91,60.11,58.83,60.00,2981760
21-Feb-24,59.50,59.90,58.63,58.99,3411303
20-Feb-24,60.72,61.44,58.78,60.00,6541361
19-Feb-24,61.48,61.90,60.05,60.72,11926160
16-Feb-24,60.79,61.57,60.31,61.20,4146774
15-Feb-24,60.26,61.42,60.25,60.68,6043910
14-Feb-24,59.10,60.00,58.78,60.00,6152595
09-Feb-24,54.51,55.17,54.02,54.70,4386815
08-Feb-24,52.00,52.88,51.32,52.88,2403863
07-Feb-24,49.65,51.20,49.63,51.20,1754089
06-Feb-24,49.77,50.18,49.45,49.75,917541
05-Feb-24,49.95,50.59,49.31,49.77,1098858
02-Feb-24,49.99,50.47,49.25,49.85,1287420
01-Feb-24,49.45,49.90,48.65,49.90,1522004
31-Jan-24,49.75,50.49,49.06,49.50,3026926
30-Jan-24,50.62,50.77,49.74,50.00,2035603
29-Jan-24,48.68,50.49,47.95,50.33,3283578
26-Jan-24,46.90,48.86,46.90,48.30,2468063
25-Jan-24,46.45,46.79,45.99,46.01,1568004
24-Jan-24,46.08,46.70,45.80,46.59,2499794
23-Jan-24,45.10,45.75,43.37,45.75,4196748
22-Jan-24,47.24,48.21,46.27,46.46,2697320
19-Jan-24,47.79,49.39,46.40,48.21,2873432
18-Jan-24,49.30,49.62,47.19,47.19,2541063
17-Jan-24,49.75,49.95,48.82,49.48,1796893
16-Jan-24,50.00,51.01,48.87,49.80,6068489
15-Jan-24,49.00,50.38,47.90,50.01,4803790
12-Jan-24,53.05,53.05,49.04,49.80,9018754
11-Jan-24,54.36,56.96,52.80,53.05,16113899
10-Jan-24,53.80,53.97,51.45,53.20,8555798
09-Jan-24,53.70,55.05,53.40,55.05,5463347
08-Jan-24,51.31,53.86,51.31,53.70,2856369
05-Jan-24,50.91,50.91,50.00,50.30,1502561
04-Jan-24,49.54,50.80,49.54,50.50,1563512
03-Jan-24,50.70,50.70,48.96,49.72,4029597
02-Jan-24,51.01,52.41,51.00,51.95,2481905
28-Dec-23,48.88,48.96,48.50,48.96,1116523
27-Dec-23,48.31,49.09,48.30,48.88,1799422
26-Dec-23,49.55,49.55,47.90,48.02,1681461
22-Dec-23,49.99,50.57,49.61,49.84,2055280
21-Dec-23,51.20,51.30,49.11,50.00,1656447
20-Dec-23,48.90,50.67,48.90,50.15,1475206
19-Dec-23,48.72,49.59,47.50,48.90,2063175
18-Dec-23,48.60,48.72,47.59,48.34,2607902
15-Dec-23,50.07,50.07,48.02,48.75,2481708
14-Dec-23,49.72,50.51,49.45,50.07,1956344
13-Dec-23,47.36,50.15,47.36,49.70,3216573
12-Dec-23,48.03,49.27,47.60,48.12,1426551
11-Dec-23,49.27,49.80,46.50,47.35,4694189
08-Dec-23,50.40,51.07,49.95,51.07,2273064
07-Dec-23,49.80,50.39,49.10,49.49,1768081
06-Dec-23,52.00,52.09,50.06,50.06,7775778
05-Dec-23,48.65,51.81,48.31,50.74,4725494
04-Dec-23,47.08,48.70,47.05,48.27,4206318
01-Dec-23,43.90,44.64,43.90,44.54,1753770
30-Nov-23,43.30,43.90,43.30,43.58,593357
29-Nov-23,43.70,43.99,43.20,43.21,756192
28-Nov-23,42.48,43.66,42.48,43.63,2442980
27-Nov-23,43.60,43.90,42.15,42.44,2963701
24-Nov-23,43.25,44.99,43.25,44.98,4002064
23-Nov-23,43.37,43.37,42.57,43.20,635144
22-Nov-23,42.45,43.17,41.95,43.07,998348
21-Nov-23,42.50,42.99,41.84,42.55,710519
20-Nov-23,42.26,42.94,42.12,42.75,1359466
17-Nov-23,41.15,42.08,41.11,41.73,766523
16-Nov-23,42.00,42.40,40.51,40.85,1497803
14-Nov-23,42.25,42.34,40.00,40.59,1405741
13-Nov-23,42.99,42.99,41.96,42.26,869938
10-Nov-23,42.85,43.15,42.42,43.00,2710513
09-Nov-23,42.08,44.29,41.93,42.79,2764455
08-Nov-23,40.55,41.11,40.01,40.98,1533947
07-Nov-23,40.40,40.98,39.65,40.96,845176
06-Nov-23,40.05,40.97,40.05,40.90,1879648
03-Nov-23,39.60,40.39,39.60,39.76,948180
01-Nov-23,40.79,41.10,39.99,40.45,1511100
*exoneração de responsabilidade e termos de uso