Cotação atual, histórico e gráfico do papel: ENGI11
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 | -1,25% | -0,59 | 46,79 | 46,99 | 46,79 | 47,32 | 117M | 7.758 |
16/05/2024 | -1,02% | -0,49 | 47,38 | 48,00 | 47,36 | 48,42 | 144M | 8.157 |
15/05/2024 | 0,74% | 0,35 | 47,87 | 47,96 | 47,00 | 48,23 | 127M | 13.201 |
14/05/2024 | 1,71% | 0,80 | 47,52 | 46,28 | 46,28 | 47,55 | 76M | 9.488 |
13/05/2024 | -1,77% | -0,84 | 46,72 | 47,66 | 46,58 | 47,66 | 145M | 11.778 |
10/05/2024 | 1,49% | 0,70 | 47,56 | 46,41 | 46,41 | 47,97 | 255M | 10.453 |
09/05/2024 | 0,24% | 0,11 | 46,86 | 47,00 | 46,08 | 47,31 | 209M | 11.364 |
08/05/2024 | -0,97% | -0,46 | 46,75 | 46,76 | 46,10 | 47,28 | 523M | 12.897 |
07/05/2024 | 0,77% | 0,36 | 47,21 | 46,86 | 46,48 | 47,48 | 81M | 9.724 |
06/05/2024 | -1,29% | -0,61 | 46,85 | 47,47 | 46,73 | 47,63 | 71M | 7.816 |
03/05/2024 | 3,76% | 1,72 | 47,46 | 46,40 | 46,04 | 47,68 | 377M | 19.279 |
02/05/2024 | 1,42% | 0,64 | 45,74 | 46,00 | 45,43 | 46,27 | 142M | 11.308 |
30/04/2024 | -1,70% | -0,78 | 45,10 | 45,63 | 44,81 | 45,73 | 174M | 10.125 |
29/04/2024 | -1,06% | -0,49 | 45,88 | 46,15 | 45,68 | 46,80 | 91M | 8.589 |
26/04/2024 | 1,76% | 0,80 | 46,37 | 46,05 | 45,61 | 46,57 | 131M | 12.817 |
25/04/2024 | -0,44% | -0,20 | 45,57 | 45,77 | 45,38 | 45,98 | 106M | 7.343 |
24/04/2024 | -1,51% | -0,70 | 45,77 | 46,03 | 45,58 | 46,48 | 159M | 12.579 |
23/04/2024 | -0,90% | -0,42 | 46,47 | 46,44 | 46,25 | 47,05 | 92M | 9.635 |
22/04/2024 | 1,49% | 0,69 | 46,89 | 46,17 | 45,89 | 47,48 | 164M | 15.710 |
19/04/2024 | 1,40% | 0,64 | 46,20 | 45,29 | 45,29 | 46,58 | 192M | 13.630 |
18/04/2024 | -0,33% | -0,15 | 45,56 | 45,54 | 45,11 | 45,86 | 85M | 11.571 |
17/04/2024 | -1,06% | -0,49 | 45,71 | 46,19 | 45,53 | 46,24 | 93M | 13.384 |
16/04/2024 | -0,86% | -0,40 | 46,20 | 46,12 | 45,93 | 46,60 | 145M | 16.401 |
15/04/2024 | -0,53% | -0,25 | 46,60 | 46,76 | 45,67 | 46,76 | 163M | 18.343 |
12/04/2024 | -1,16% | -0,55 | 46,85 | 47,47 | 46,59 | 47,63 | 114M | 10.237 |
11/04/2024 | 0,30% | 0,14 | 47,40 | 46,95 | 46,45 | 47,52 | 156M | 10.271 |
10/04/2024 | -3,43% | -1,68 | 47,26 | 48,58 | 47,17 | 48,65 | 106M | 11.694 |
09/04/2024 | 1,70% | 0,82 | 48,94 | 48,05 | 47,83 | 48,94 | 229M | 13.324 |
08/04/2024 | 1,20% | 0,57 | 48,12 | 47,54 | 47,29 | 48,21 | 108M | 9.715 |
05/04/2024 | -1,06% | -0,51 | 47,55 | 48,28 | 47,29 | 48,35 | 153M | 12.265 |
04/04/2024 | 0,00% | 0,00 | 48,06 | 48,06 | 47,86 | 48,65 | 81M | 9.726 |
03/04/2024 | 0,46% | 0,22 | 48,06 | 47,92 | 47,42 | 48,18 | 79M | 7.840 |
02/04/2024 | 1,29% | 0,61 | 47,84 | 47,23 | 46,84 | 48,29 | 144M | 10.764 |
01/04/2024 | -1,34% | -0,64 | 47,23 | 48,10 | 47,23 | 48,21 | 86M | 8.534 |
28/03/2024 | 0,13% | 0,06 | 47,87 | 47,68 | 47,58 | 48,10 | 91M | 8.176 |
27/03/2024 | 0,80% | 0,38 | 47,81 | 47,75 | 47,22 | 48,06 | 63M | 7.165 |
26/03/2024 | -0,63% | -0,30 | 47,43 | 47,73 | 47,43 | 48,07 | 75M | 5.767 |
25/03/2024 | -1,32% | -0,64 | 47,73 | 48,27 | 47,32 | 48,52 | 108M | 7.597 |
22/03/2024 | -0,17% | -0,08 | 48,37 | 48,40 | 48,10 | 48,78 | 62M | 5.485 |
21/03/2024 | -0,29% | -0,14 | 48,45 | 48,43 | 48,43 | 48,97 | 83M | 5.672 |
20/03/2024 | 1,23% | 0,59 | 48,59 | 48,08 | 48,05 | 48,81 | 153M | 9.942 |
19/03/2024 | 0,84% | 0,40 | 48,00 | 47,65 | 47,43 | 48,55 | 198M | 8.927 |
18/03/2024 | -0,34% | -0,16 | 47,60 | 48,00 | 47,41 | 48,19 | 143M | 12.798 |
15/03/2024 | -2,53% | -1,24 | 47,76 | 48,95 | 47,50 | 49,09 | 479M | 18.771 |
14/03/2024 | -1,43% | -0,71 | 49,00 | 49,74 | 48,95 | 50,07 | 193M | 12.667 |
13/03/2024 | -1,88% | -0,95 | 49,71 | 50,54 | 48,92 | 50,54 | 319M | 17.764 |
12/03/2024 | 0,32% | 0,16 | 50,66 | 50,80 | 50,29 | 50,91 | 123M | 10.635 |
11/03/2024 | -0,98% | -0,50 | 50,50 | 51,00 | 50,50 | 51,50 | 199M | 11.888 |
08/03/2024 | 1,21% | 0,61 | 51,00 | 50,00 | 50,00 | 51,27 | 169M | 16.666 |
07/03/2024 | -1,12% | -0,57 | 50,39 | 50,80 | 50,01 | 50,93 | 125M | 7.234 |
06/03/2024 | 0,57% | 0,29 | 50,96 | 50,87 | 50,24 | 50,96 | 60M | 5.956 |
05/03/2024 | 1,60% | 0,80 | 50,67 | 49,65 | 49,65 | 50,79 | 60M | 7.776 |
04/03/2024 | -1,29% | -0,65 | 49,87 | 50,30 | 49,28 | 50,33 | 89M | 10.887 |
01/03/2024 | -0,63% | -0,32 | 50,52 | 50,76 | 50,28 | 51,04 | 48M | 5.743 |
29/02/2024 | 0,47% | 0,24 | 50,84 | 50,59 | 49,72 | 50,84 | 152M | 8.440 |
28/02/2024 | -1,94% | -1,00 | 50,60 | 50,48 | 50,03 | 51,02 | 214M | 13.969 |
27/02/2024 | 1,42% | 0,72 | 51,60 | 51,00 | 50,95 | 52,10 | 114M | 11.445 |
26/02/2024 | 1,03% | 0,52 | 50,88 | 50,36 | 50,23 | 51,60 | 85M | 8.448 |
23/02/2024 | 0,22% | 0,11 | 50,36 | 50,25 | 49,91 | 50,59 | 55M | 7.384 |
22/02/2024 | 0,14% | 0,07 | 50,25 | 50,56 | 49,70 | 50,56 | 69M | 5.675 |
21/02/2024 | -1,53% | -0,78 | 50,18 | 50,93 | 49,63 | 51,10 | 83M | 8.305 |
20/02/2024 | 1,01% | 0,51 | 50,96 | 50,37 | 50,31 | 52,01 | 135M | 9.536 |
19/02/2024 | -0,34% | -0,17 | 50,45 | 50,46 | 50,35 | 50,79 | 59M | 6.074 |
16/02/2024 | -0,30% | -0,15 | 50,62 | 51,03 | 50,07 | 51,03 | 94M | 6.327 |
15/02/2024 | 0,91% | 0,46 | 50,77 | 50,56 | 50,22 | 50,97 | 100M | 10.881 |
14/02/2024 | -2,18% | -1,12 | 50,31 | 51,42 | 49,96 | 51,42 | 71M | 6.469 |
09/02/2024 | 0,33% | 0,17 | 51,43 | 50,82 | 50,31 | 51,50 | 140M | 12.863 |
08/02/2024 | -1,91% | -1,00 | 51,26 | 51,86 | 50,34 | 52,16 | 163M | 11.898 |
07/02/2024 | -0,46% | -0,24 | 52,26 | 52,51 | 51,95 | 53,28 | 162M | 16.425 |
06/02/2024 | 3,80% | 1,92 | 52,50 | 50,45 | 50,27 | 52,52 | 215M | 11.948 |
05/02/2024 | -0,39% | -0,20 | 50,58 | 50,51 | 50,04 | 51,30 | 119M | 11.274 |
02/02/2024 | -0,63% | -0,32 | 50,78 | 51,34 | 49,80 | 51,74 | 165M | 14.738 |
01/02/2024 | 0,97% | 0,49 | 51,10 | 50,72 | 50,41 | 51,68 | 383M | 24.601 |
31/01/2024 | 0,62% | 0,31 | 50,61 | 50,54 | 50,44 | 51,57 | 202M | 21.980 |
30/01/2024 | -0,51% | -0,26 | 50,30 | 50,79 | 50,06 | 51,70 | 351M | 23.163 |
29/01/2024 | 1,32% | 0,66 | 50,56 | 49,91 | 49,58 | 50,82 | 154M | 8.163 |
26/01/2024 | -0,38% | -0,19 | 49,90 | 50,75 | 49,90 | 50,75 | 54M | 6.979 |
25/01/2024 | 1,58% | 0,78 | 50,09 | 49,32 | 49,08 | 50,46 | 98M | 9.221 |
24/01/2024 | -2,01% | -1,01 | 49,31 | 50,42 | 49,31 | 50,65 | 78M | 7.825 |
23/01/2024 | 1,51% | 0,75 | 50,32 | 49,88 | 49,47 | 50,83 | 247M | 11.259 |
22/01/2024 | -0,06% | -0,03 | 49,57 | 49,51 | 49,16 | 49,93 | 163M | 6.684 |
19/01/2024 | -0,78% | -0,39 | 49,60 | 48,99 | 48,79 | 50,06 | 288M | 17.389 |
18/01/2024 | -5,34% | -2,82 | 49,99 | 52,85 | 49,69 | 52,92 | 354M | 18.875 |
17/01/2024 | -0,25% | -0,13 | 52,81 | 52,68 | 52,38 | 53,19 | 157M | 12.370 |
16/01/2024 | -1,98% | -1,07 | 52,94 | 53,84 | 52,40 | 53,92 | 119M | 13.171 |
15/01/2024 | 0,95% | 0,51 | 54,01 | 53,53 | 53,16 | 54,08 | 48M | 5.975 |
12/01/2024 | -0,17% | -0,09 | 53,50 | 53,45 | 52,94 | 54,01 | 214M | 4.766 |
11/01/2024 | -1,56% | -0,85 | 53,59 | 54,33 | 53,44 | 54,50 | 223M | 8.585 |
10/01/2024 | 0,17% | 0,09 | 54,44 | 54,62 | 53,91 | 54,62 | 42M | 3.962 |
09/01/2024 | 1,40% | 0,75 | 54,35 | 53,09 | 53,09 | 54,85 | 153M | 13.061 |
08/01/2024 | 2,29% | 1,20 | 53,60 | 52,40 | 52,14 | 53,84 | 268M | 9.884 |
05/01/2024 | 0,87% | 0,45 | 52,40 | 51,47 | 51,41 | 52,90 | 92M | 6.095 |
04/01/2024 | -0,69% | -0,36 | 51,95 | 52,03 | 51,56 | 52,15 | 87M | 4.762 |
03/01/2024 | 0,23% | 0,12 | 52,31 | 52,57 | 51,95 | 52,69 | 180M | 4.903 |
02/01/2024 | -3,05% | -1,64 | 52,19 | 52,89 | 51,90 | 53,46 | 117M | 7.514 |
28/12/2023 | 0,34% | 0,18 | 53,83 | 53,85 | 53,69 | 54,30 | 58M | 5.024 |
27/12/2023 | 1,32% | 0,70 | 53,65 | 52,99 | 52,67 | 53,94 | 92M | 7.647 |
26/12/2023 | 2,00% | 1,04 | 52,95 | 52,27 | 52,27 | 53,07 | 107M | 8.371 |
22/12/2023 | 0,87% | 0,45 | 51,91 | 51,92 | 51,29 | 52,62 | 352M | 9.744 |
21/12/2023 | -0,16% | -0,08 | 51,46 | 51,87 | 51,46 | 52,69 | 72M | 6.485 |
20/12/2023 | -1,17% | -0,61 | 51,54 | 52,21 | 51,54 | 52,58 | 81M | 6.706 |
19/12/2023 | 1,50% | 0,77 | 52,15 | 51,61 | 51,32 | 52,16 | 97M | 7.727 |
18/12/2023 | 1,74% | 0,88 | 51,38 | 50,82 | 50,21 | 51,61 | 195M | 21.272 |
15/12/2023 | -2,32% | -1,20 | 50,50 | 51,69 | 50,22 | 51,94 | 438M | 17.544 |
14/12/2023 | -1,37% | -0,72 | 51,70 | 52,58 | 51,08 | 53,26 | 216M | 18.512 |
13/12/2023 | 1,18% | 0,61 | 52,42 | 52,00 | 51,61 | 52,42 | 222M | 17.431 |
12/12/2023 | 0,12% | 0,06 | 51,81 | 51,74 | 51,55 | 52,12 | 51M | 3.744 |
11/12/2023 | -0,77% | -0,40 | 51,75 | 51,92 | 51,51 | 52,29 | 38M | 3.788 |
08/12/2023 | -0,34% | -0,18 | 52,15 | 52,33 | 51,63 | 52,51 | 67M | 7.198 |
07/12/2023 | -0,83% | -0,44 | 52,33 | 52,77 | 51,83 | 52,84 | 63M | 6.315 |
06/12/2023 | -0,25% | -0,13 | 52,77 | 53,05 | 51,90 | 53,68 | 98M | 9.556 |
05/12/2023 | 0,28% | 0,15 | 52,90 | 52,75 | 52,27 | 53,26 | 67M | 8.625 |
04/12/2023 | -0,60% | -0,32 | 52,75 | 52,54 | 52,54 | 53,49 | 92M | 9.472 |
01/12/2023 | 0,55% | 0,29 | 53,07 | 52,54 | 51,93 | 53,19 | 110M | 12.927 |
30/11/2023 | 1,19% | 0,62 | 52,78 | 52,70 | 51,62 | 52,93 | 104M | 7.009 |
29/11/2023 | -0,34% | -0,18 | 52,16 | 52,35 | 51,92 | 52,99 | 59M | 6.920 |
28/11/2023 | 0,06% | 0,03 | 52,34 | 52,15 | 52,15 | 53,17 | 60M | 6.686 |
27/11/2023 | 0,81% | 0,42 | 52,31 | 52,11 | 51,12 | 52,51 | 73M | 8.792 |
24/11/2023 | -0,69% | -0,36 | 51,89 | 52,10 | 51,37 | 52,30 | 50M | 6.580 |
23/11/2023 | 0,93% | 0,48 | 52,25 | 52,02 | 51,47 | 52,63 | 25M | 2.616 |
22/11/2023 | 1,19% | 0,61 | 51,77 | 51,13 | 51,02 | 52,79 | 83M | 9.103 |
21/11/2023 | 0,00% | 0,00 | 51,16 | 51,03 | 50,83 | 51,53 | 67M | 6.728 |
20/11/2023 | -1,03% | -0,53 | 51,16 | 51,70 | 50,88 | 51,98 | 188M | 11.614 |
17/11/2023 | -1,37% | -0,72 | 51,69 | 52,41 | 51,69 | 52,84 | 76M | 9.529 |
16/11/2023 | 2,76% | 1,41 | 52,41 | 50,81 | 50,80 | 52,50 | 189M | 14.625 |
14/11/2023 | 2,00% | 1,00 | 51,00 | 50,02 | 50,00 | 51,84 | 195M | 19.395 |
13/11/2023 | -0,73% | -0,37 | 50,00 | 50,37 | 49,45 | 50,51 | 89M | 6.616 |
10/11/2023 | 5,11% | 2,45 | 50,37 | 48,43 | 48,29 | 50,47 | 208M | 18.407 |
09/11/2023 | -0,17% | -0,08 | 47,92 | 48,00 | 47,55 | 48,38 | 52M | 5.642 |
08/11/2023 | -0,41% | -0,20 | 48,00 | 48,20 | 47,79 | 48,61 | 119M | 11.272 |
07/11/2023 | -0,74% | -0,36 | 48,20 | 48,60 | 48,18 | 49,25 | 115M | 13.525 |
06/11/2023 | 0,33% | 0,16 | 48,56 | 48,59 | 47,86 | 48,88 | 91M | 8.109 |
03/11/2023 | 1,11% | 0,53 | 48,40 | 49,12 | 47,98 | 49,49 | 79M | 10.287 |
01/11/2023 | - | - | 47,87 | 46,58 | 46,58 | 48,80 | 238M | 20.567 |
Date,Open,High,Low,Close,Volume
17-May-24,46.99,47.32,46.79,46.79,116596779
16-May-24,48.00,48.42,47.36,47.38,144313981
15-May-24,47.96,48.23,47.00,47.87,127046455
14-May-24,46.28,47.55,46.28,47.52,76354924
13-May-24,47.66,47.66,46.58,46.72,145372372
10-May-24,46.41,47.97,46.41,47.56,255319046
09-May-24,47.00,47.31,46.08,46.86,208609872
08-May-24,46.76,47.28,46.10,46.75,522847152
07-May-24,46.86,47.48,46.48,47.21,80653063
06-May-24,47.47,47.63,46.73,46.85,70765156
03-May-24,46.40,47.68,46.04,47.46,377359917
02-May-24,46.00,46.27,45.43,45.74,141531450
30-Apr-24,45.63,45.73,44.81,45.10,174229397
29-Apr-24,46.15,46.80,45.68,45.88,90508368
26-Apr-24,46.05,46.57,45.61,46.37,130901739
25-Apr-24,45.77,45.98,45.38,45.57,105984067
24-Apr-24,46.03,46.48,45.58,45.77,158839019
23-Apr-24,46.44,47.05,46.25,46.47,91971780
22-Apr-24,46.17,47.48,45.89,46.89,163845218
19-Apr-24,45.29,46.58,45.29,46.20,191780787
18-Apr-24,45.54,45.86,45.11,45.56,85163904
17-Apr-24,46.19,46.24,45.53,45.71,92564620
16-Apr-24,46.12,46.60,45.93,46.20,144893988
15-Apr-24,46.76,46.76,45.67,46.60,162922666
12-Apr-24,47.47,47.63,46.59,46.85,113929642
11-Apr-24,46.95,47.52,46.45,47.40,155887054
10-Apr-24,48.58,48.65,47.17,47.26,106367553
09-Apr-24,48.05,48.94,47.83,48.94,229284609
08-Apr-24,47.54,48.21,47.29,48.12,108325894
05-Apr-24,48.28,48.35,47.29,47.55,153389363
04-Apr-24,48.06,48.65,47.86,48.06,81478064
03-Apr-24,47.92,48.18,47.42,48.06,78576090
02-Apr-24,47.23,48.29,46.84,47.84,143864124
01-Apr-24,48.10,48.21,47.23,47.23,85834261
28-Mar-24,47.68,48.10,47.58,47.87,90648512
27-Mar-24,47.75,48.06,47.22,47.81,63339338
26-Mar-24,47.73,48.07,47.43,47.43,75172248
25-Mar-24,48.27,48.52,47.32,47.73,108200302
22-Mar-24,48.40,48.78,48.10,48.37,61839590
21-Mar-24,48.43,48.97,48.43,48.45,83086277
20-Mar-24,48.08,48.81,48.05,48.59,152878336
19-Mar-24,47.65,48.55,47.43,48.00,198441284
18-Mar-24,48.00,48.19,47.41,47.60,142933594
15-Mar-24,48.95,49.09,47.50,47.76,478746848
14-Mar-24,49.74,50.07,48.95,49.00,192505608
13-Mar-24,50.54,50.54,48.92,49.71,319416278
12-Mar-24,50.80,50.91,50.29,50.66,123122008
11-Mar-24,51.00,51.50,50.50,50.50,199057126
08-Mar-24,50.00,51.27,50.00,51.00,168590049
07-Mar-24,50.80,50.93,50.01,50.39,124703439
06-Mar-24,50.87,50.96,50.24,50.96,60162474
05-Mar-24,49.65,50.79,49.65,50.67,59578536
04-Mar-24,50.30,50.33,49.28,49.87,88801384
01-Mar-24,50.76,51.04,50.28,50.52,48036468
29-Feb-24,50.59,50.84,49.72,50.84,151836098
28-Feb-24,50.48,51.02,50.03,50.60,214292558
27-Feb-24,51.00,52.10,50.95,51.60,114218184
26-Feb-24,50.36,51.60,50.23,50.88,85064292
23-Feb-24,50.25,50.59,49.91,50.36,55350884
22-Feb-24,50.56,50.56,49.70,50.25,68959610
21-Feb-24,50.93,51.10,49.63,50.18,82502674
20-Feb-24,50.37,52.01,50.31,50.96,135047918
19-Feb-24,50.46,50.79,50.35,50.45,59229666
16-Feb-24,51.03,51.03,50.07,50.62,94468637
15-Feb-24,50.56,50.97,50.22,50.77,100195739
14-Feb-24,51.42,51.42,49.96,50.31,70710982
09-Feb-24,50.82,51.50,50.31,51.43,140489862
08-Feb-24,51.86,52.16,50.34,51.26,162703597
07-Feb-24,52.51,53.28,51.95,52.26,162342433
06-Feb-24,50.45,52.52,50.27,52.50,214591250
05-Feb-24,50.51,51.30,50.04,50.58,119356411
02-Feb-24,51.34,51.74,49.80,50.78,165413594
01-Feb-24,50.72,51.68,50.41,51.10,383097777
31-Jan-24,50.54,51.57,50.44,50.61,201554395
30-Jan-24,50.79,51.70,50.06,50.30,350806009
29-Jan-24,49.91,50.82,49.58,50.56,154307664
26-Jan-24,50.75,50.75,49.90,49.90,54327863
25-Jan-24,49.32,50.46,49.08,50.09,98045276
24-Jan-24,50.42,50.65,49.31,49.31,77930542
23-Jan-24,49.88,50.83,49.47,50.32,246886391
22-Jan-24,49.51,49.93,49.16,49.57,162773774
19-Jan-24,48.99,50.06,48.79,49.60,288076052
18-Jan-24,52.85,52.92,49.69,49.99,354322348
17-Jan-24,52.68,53.19,52.38,52.81,157035799
16-Jan-24,53.84,53.92,52.40,52.94,118553508
15-Jan-24,53.53,54.08,53.16,54.01,47511084
12-Jan-24,53.45,54.01,52.94,53.50,213935416
11-Jan-24,54.33,54.50,53.44,53.59,223064803
10-Jan-24,54.62,54.62,53.91,54.44,42389812
09-Jan-24,53.09,54.85,53.09,54.35,153220721
08-Jan-24,52.40,53.84,52.14,53.60,267554808
05-Jan-24,51.47,52.90,51.41,52.40,92050036
04-Jan-24,52.03,52.15,51.56,51.95,87477625
03-Jan-24,52.57,52.69,51.95,52.31,180373689
02-Jan-24,52.89,53.46,51.90,52.19,117377075
28-Dec-23,53.85,54.30,53.69,53.83,57628929
27-Dec-23,52.99,53.94,52.67,53.65,92364285
26-Dec-23,52.27,53.07,52.27,52.95,106892549
22-Dec-23,51.92,52.62,51.29,51.91,351590379
21-Dec-23,51.87,52.69,51.46,51.46,71624244
20-Dec-23,52.21,52.58,51.54,51.54,81067445
19-Dec-23,51.61,52.16,51.32,52.15,96557192
18-Dec-23,50.82,51.61,50.21,51.38,194917610
15-Dec-23,51.69,51.94,50.22,50.50,437942368
14-Dec-23,52.58,53.26,51.08,51.70,216050881
13-Dec-23,52.00,52.42,51.61,52.42,221683148
12-Dec-23,51.74,52.12,51.55,51.81,50634955
11-Dec-23,51.92,52.29,51.51,51.75,37622171
08-Dec-23,52.33,52.51,51.63,52.15,67121722
07-Dec-23,52.77,52.84,51.83,52.33,63204268
06-Dec-23,53.05,53.68,51.90,52.77,97735485
05-Dec-23,52.75,53.26,52.27,52.90,67123323
04-Dec-23,52.54,53.49,52.54,52.75,91812865
01-Dec-23,52.54,53.19,51.93,53.07,110394534
30-Nov-23,52.70,52.93,51.62,52.78,104388487
29-Nov-23,52.35,52.99,51.92,52.16,58725957
28-Nov-23,52.15,53.17,52.15,52.34,59894601
27-Nov-23,52.11,52.51,51.12,52.31,72595031
24-Nov-23,52.10,52.30,51.37,51.89,49675242
23-Nov-23,52.02,52.63,51.47,52.25,24613696
22-Nov-23,51.13,52.79,51.02,51.77,82732748
21-Nov-23,51.03,51.53,50.83,51.16,67132586
20-Nov-23,51.70,51.98,50.88,51.16,188170144
17-Nov-23,52.41,52.84,51.69,51.69,75911357
16-Nov-23,50.81,52.50,50.80,52.41,188599070
14-Nov-23,50.02,51.84,50.00,51.00,194744103
13-Nov-23,50.37,50.51,49.45,50.00,89333953
10-Nov-23,48.43,50.47,48.29,50.37,207766564
09-Nov-23,48.00,48.38,47.55,47.92,51741658
08-Nov-23,48.20,48.61,47.79,48.00,118798063
07-Nov-23,48.60,49.25,48.18,48.20,114572203
06-Nov-23,48.59,48.88,47.86,48.56,91167009
03-Nov-23,49.12,49.49,47.98,48.40,79250135
01-Nov-23,46.58,48.80,46.58,47.87,237824273
*exoneração de responsabilidade e termos de uso