Cotação atual, histórico e gráfico do papel: ABTT34
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 |
| 19/01/2022 | -2,15% | -3,80 | 172,75 | 174,43 | 172,75 | 174,43 | 9K | 7 |
| 18/01/2022 | -0,90% | -1,60 | 176,55 | 177,00 | 173,73 | 177,00 | 54K | 10 |
| 17/01/2022 | 0,05% | 0,09 | 178,15 | 178,06 | 178,06 | 178,19 | 7K | 13 |
| 14/01/2022 | -1,08% | -1,94 | 178,06 | 180,00 | 175,86 | 180,00 | 46K | 14 |
| 13/01/2022 | -3,23% | -6,00 | 180,00 | 185,55 | 180,00 | 185,55 | 13K | 6 |
| 12/01/2022 | -1,83% | -3,46 | 186,00 | 191,00 | 185,00 | 191,00 | 48K | 16 |
| 11/01/2022 | -0,88% | -1,68 | 189,46 | 188,52 | 187,75 | 189,47 | 8K | 4 |
| 10/01/2022 | 0,08% | 0,15 | 191,14 | 190,99 | 189,99 | 192,32 | 125K | 377 |
| 07/01/2022 | -1,22% | -2,36 | 190,99 | 190,99 | 190,99 | 190,99 | 954 | 1 |
| 06/01/2022 | 0,45% | 0,87 | 193,35 | 193,35 | 193,35 | 193,35 | 386 | 1 |
| 05/01/2022 | -0,84% | -1,64 | 192,48 | 194,12 | 192,48 | 194,26 | 205K | 110 |
|
|
| 04/01/2022 | -1,08% | -2,11 | 194,12 | 197,80 | 191,61 | 198,30 | 1M | 494 |
| 03/01/2022 | 0,42% | 0,82 | 196,23 | 195,14 | 195,14 | 196,23 | 26K | 9 |
| 30/12/2021 | -3,41% | -6,89 | 195,41 | 200,00 | 195,41 | 200,00 | 2M | 328 |
| 29/12/2021 | 2,07% | 4,11 | 202,30 | 200,00 | 200,00 | 202,30 | 58K | 3 |
| 28/12/2021 | -0,50% | -1,00 | 198,19 | 199,00 | 198,19 | 199,29 | 161K | 62 |
| 27/12/2021 | 1,11% | 2,18 | 199,19 | 197,92 | 197,92 | 199,19 | 994 | 2 |
| 23/12/2021 | -0,03% | -0,06 | 197,01 | 199,20 | 197,01 | 199,20 | 802K | 11 |
| 22/12/2021 | 1,82% | 3,52 | 197,07 | 194,19 | 194,19 | 197,07 | 352K | 5 |
| 21/12/2021 | 0,04% | 0,08 | 193,55 | 193,47 | 193,47 | 193,55 | 49K | 2 |
| 20/12/2021 | -1,55% | -3,05 | 193,47 | 195,40 | 192,48 | 196,60 | 5K | 7 |
| 17/12/2021 | 1,77% | 3,42 | 196,52 | 195,44 | 195,44 | 197,02 | 5K | 5 |
| 16/12/2021 | 0,75% | 1,43 | 193,10 | 193,00 | 191,67 | 193,75 | 210K | 7 |
| 15/12/2021 | 1,28% | 2,42 | 191,67 | 191,25 | 191,15 | 191,72 | 3K | 4 |
| 14/12/2021 | -1,87% | -3,60 | 189,25 | 192,85 | 187,54 | 192,85 | 46K | 15 |
| 13/12/2021 | 1,97% | 3,72 | 192,85 | 189,13 | 189,05 | 193,91 | 567K | 69 |
| 10/12/2021 | 3,31% | 6,06 | 189,13 | 183,12 | 183,12 | 189,13 | 239K | 12 |
| 08/12/2021 | -1,88% | -3,51 | 183,07 | 186,28 | 183,07 | 186,28 | 741 | 3 |
| 07/12/2021 | -0,90% | -1,69 | 186,58 | 186,20 | 186,20 | 186,58 | 2K | 2 |
| 06/12/2021 | 3,56% | 6,47 | 188,27 | 186,22 | 186,22 | 188,27 | 105K | 11 |
| 03/12/2021 | 0,20% | 0,37 | 181,80 | 179,64 | 179,64 | 181,80 | 3K | 2 |
| 02/12/2021 | 0,37% | 0,67 | 181,43 | 182,33 | 180,03 | 182,33 | 73K | 4 |
| 01/12/2021 | 0,83% | 1,49 | 180,76 | 178,07 | 177,59 | 181,22 | 31K | 9 |
| 30/11/2021 | -0,71% | -1,28 | 179,27 | 180,88 | 179,27 | 180,88 | 14K | 20 |
| 29/11/2021 | 1,83% | 3,25 | 180,55 | 177,22 | 177,22 | 180,55 | 354K | 5 |
| 26/11/2021 | 0,74% | 1,31 | 177,30 | 177,30 | 177,30 | 177,30 | 886 | 2 |
| 25/11/2021 | 1,30% | 2,25 | 175,99 | 176,29 | 175,99 | 176,29 | 4K | 3 |
| 24/11/2021 | -1,80% | -3,18 | 173,74 | 173,74 | 173,74 | 173,74 | 173 | 1 |
| 23/11/2021 | 1,02% | 1,79 | 176,92 | 176,92 | 176,92 | 176,92 | 176 | 1 |
| 22/11/2021 | -1,42% | -2,52 | 175,13 | 175,14 | 175,13 | 175,14 | 1K | 2 |
| 19/11/2021 | -0,20% | -0,36 | 177,65 | 178,56 | 175,69 | 178,56 | 403K | 100 |
| 18/11/2021 | -1,65% | -2,99 | 178,01 | 178,51 | 178,01 | 178,73 | 34K | 9 |
| 17/11/2021 | 0,55% | 0,99 | 181,00 | 181,00 | 181,00 | 181,00 | 2K | 2 |
| 16/11/2021 | 2,61% | 4,58 | 180,01 | 175,72 | 175,72 | 180,01 | 34K | 6 |
| 12/11/2021 | 1,42% | 2,46 | 175,43 | 172,41 | 172,41 | 175,43 | 431K | 5 |
| 11/11/2021 | -1,06% | -1,86 | 172,97 | 173,63 | 172,97 | 173,63 | 52K | 3 |
| 10/11/2021 | 0,53% | 0,92 | 174,83 | 173,40 | 172,41 | 175,06 | 32K | 4 |
| 09/11/2021 | -1,00% | -1,75 | 173,91 | 175,66 | 173,74 | 175,66 | 4K | 9 |
| 08/11/2021 | 2,31% | 3,97 | 175,66 | 173,90 | 173,90 | 176,00 | 366K | 121 |
| 05/11/2021 | -4,35% | -7,81 | 171,69 | 179,46 | 171,07 | 179,46 | 48K | 14 |
| 04/11/2021 | 0,00% | 0,00 | 179,50 | 179,66 | 179,50 | 179,66 | 3K | 2 |
| 03/11/2021 | -2,14% | -3,92 | 179,50 | 179,85 | 179,38 | 179,85 | 29K | 3 |
| 01/11/2021 | 1,14% | 2,06 | 183,42 | 182,99 | 182,35 | 183,42 | 25K | 8 |
| 29/10/2021 | 1,67% | 2,98 | 181,36 | 180,91 | 180,91 | 182,25 | 14K | 61 |
| 27/10/2021 | -0,60% | -1,07 | 178,38 | 179,99 | 177,67 | 180,00 | 37K | 8 |
| 26/10/2021 | 1,95% | 3,44 | 179,45 | 178,92 | 178,92 | 179,99 | 78K | 7 |
| 25/10/2021 | -1,43% | -2,55 | 176,01 | 175,60 | 175,13 | 176,01 | 27K | 3 |
| 22/10/2021 | 1,02% | 1,80 | 178,56 | 178,70 | 178,27 | 181,62 | 260K | 120 |
| 21/10/2021 | 3,37% | 5,77 | 176,76 | 173,52 | 173,52 | 178,67 | 252K | 222 |
| 20/10/2021 | 2,45% | 4,09 | 170,99 | 170,00 | 170,00 | 170,99 | 4K | 4 |
| 19/10/2021 | 4,21% | 6,75 | 166,90 | 163,00 | 163,00 | 166,91 | 74K | 42 |
| 15/10/2021 | -0,80% | -1,29 | 160,15 | 160,00 | 159,79 | 160,15 | 6K | 3 |
| 14/10/2021 | -0,98% | -1,59 | 161,44 | 162,63 | 160,80 | 162,63 | 6K | 3 |
| 11/10/2021 | -0,36% | -0,59 | 163,03 | 163,03 | 163,03 | 163,03 | 163 | 1 |
| 08/10/2021 | 0,83% | 1,35 | 163,62 | 162,27 | 162,27 | 164,24 | 3M | 12 |
| 07/10/2021 | 1,95% | 3,11 | 162,27 | 162,95 | 161,71 | 162,95 | 34K | 108 |
| 05/10/2021 | 1,40% | 2,20 | 159,16 | 156,80 | 156,80 | 159,67 | 43K | 9 |
| 01/10/2021 | -3,41% | -5,54 | 156,96 | 155,79 | 155,79 | 156,96 | 24K | 3 |
| 30/09/2021 | -0,03% | -0,05 | 162,50 | 162,09 | 162,09 | 162,50 | 18K | 2 |
| 29/09/2021 | 0,59% | 0,95 | 162,55 | 162,41 | 162,41 | 163,02 | 16K | 28 |
| 28/09/2021 | -2,84% | -4,73 | 161,60 | 161,00 | 160,36 | 161,60 | 121K | 5 |
| 24/09/2021 | 0,67% | 1,10 | 166,33 | 166,00 | 165,99 | 166,75 | 109K | 90 |
| 23/09/2021 | 0,17% | 0,28 | 165,23 | 165,57 | 165,23 | 165,98 | 2K | 3 |
| 22/09/2021 | -0,46% | -0,76 | 164,95 | 164,95 | 164,95 | 164,95 | 329 | 1 |
| 21/09/2021 | -0,57% | -0,95 | 165,71 | 167,00 | 165,71 | 167,00 | 813K | 3 |
| 20/09/2021 | -0,70% | -1,18 | 166,66 | 167,25 | 166,66 | 167,25 | 668 | 3 |
| 17/09/2021 | 0,02% | 0,04 | 167,84 | 167,80 | 167,80 | 168,33 | 18K | 30 |
| 16/09/2021 | 0,00% | 0,00 | 167,80 | 167,80 | 167,80 | 167,80 | 1K | 1 |
| 15/09/2021 | 0,61% | 1,02 | 167,80 | 166,78 | 166,78 | 167,80 | 957K | 2 |
| 14/09/2021 | 0,93% | 1,54 | 166,78 | 166,91 | 166,78 | 167,00 | 1M | 18 |
| 13/09/2021 | -2,86% | -4,86 | 165,24 | 164,04 | 164,04 | 165,24 | 1M | 5 |
| 10/09/2021 | 1,69% | 2,82 | 170,10 | 168,59 | 168,59 | 170,10 | 135K | 7 |
| 09/09/2021 | -2,37% | -4,06 | 167,28 | 168,97 | 167,28 | 169,65 | 161K | 7 |
| 08/09/2021 | 3,25% | 5,39 | 171,34 | 167,12 | 167,12 | 171,34 | 546K | 6 |
| 06/09/2021 | -0,55% | -0,92 | 165,95 | 165,95 | 165,95 | 165,95 | 331 | 1 |
| 03/09/2021 | 0,63% | 1,04 | 166,87 | 165,58 | 165,00 | 167,29 | 975K | 171 |
| 02/09/2021 | 0,93% | 1,53 | 165,83 | 165,66 | 165,00 | 165,83 | 182K | 7 |
| 01/09/2021 | 0,54% | 0,89 | 164,30 | 164,30 | 164,30 | 164,30 | 17K | 3 |
| 31/08/2021 | -0,12% | -0,20 | 163,41 | 163,50 | 161,99 | 163,50 | 13K | 4 |
| 30/08/2021 | 1,16% | 1,88 | 163,61 | 162,57 | 162,57 | 163,80 | 99K | 84 |
| 27/08/2021 | -2,54% | -4,22 | 161,73 | 165,33 | 161,61 | 165,33 | 172K | 8 |
| 26/08/2021 | 2,00% | 3,26 | 165,95 | 164,64 | 164,64 | 165,96 | 676K | 9 |
| 25/08/2021 | -1,46% | -2,41 | 162,69 | 165,51 | 162,69 | 165,51 | 4K | 2 |
| 24/08/2021 | -2,42% | -4,10 | 165,10 | 168,97 | 164,38 | 168,97 | 223K | 12 |
| 23/08/2021 | -0,58% | -0,98 | 169,20 | 170,40 | 168,64 | 170,40 | 6M | 59 |
| 20/08/2021 | -0,09% | -0,16 | 170,18 | 170,30 | 170,18 | 171,34 | 593K | 6 |
| 19/08/2021 | 2,21% | 3,68 | 170,34 | 167,10 | 167,10 | 171,05 | 498K | 31 |
| 18/08/2021 | 0,57% | 0,94 | 166,66 | 165,44 | 165,42 | 167,45 | 420K | 10 |
| 17/08/2021 | 0,83% | 1,36 | 165,72 | 165,00 | 165,00 | 165,72 | 124K | 5 |
| 16/08/2021 | 1,71% | 2,76 | 164,36 | 162,55 | 162,55 | 164,36 | 209K | 13 |
| 13/08/2021 | 0,39% | 0,63 | 161,60 | 161,72 | 160,29 | 162,00 | 11K | 32 |
| 12/08/2021 | 1,65% | 2,61 | 160,97 | 161,11 | 160,97 | 161,36 | 2K | 4 |
| 11/08/2021 | -0,83% | -1,32 | 158,36 | 159,68 | 158,36 | 161,00 | 72K | 7 |
| 10/08/2021 | -1,04% | -1,68 | 159,68 | 161,45 | 159,40 | 161,45 | 409K | 9 |
| 09/08/2021 | 1,06% | 1,70 | 161,36 | 161,00 | 161,00 | 162,25 | 10K | 7 |
| 06/08/2021 | 2,35% | 3,66 | 159,66 | 156,00 | 156,00 | 160,00 | 29K | 15 |
| 05/08/2021 | -1,41% | -2,23 | 156,00 | 155,52 | 155,52 | 156,00 | 2K | 3 |
| 04/08/2021 | 0,09% | 0,15 | 158,23 | 159,02 | 158,23 | 159,02 | 65K | 4 |
| 03/08/2021 | 1,04% | 1,63 | 158,08 | 160,49 | 158,08 | 161,23 | 95K | 13 |
| 02/08/2021 | -0,58% | -0,91 | 156,45 | 155,47 | 155,35 | 156,45 | 3K | 5 |
| 30/07/2021 | 2,25% | 3,46 | 157,36 | 154,81 | 154,81 | 157,36 | 70K | 7 |
| 29/07/2021 | -0,25% | -0,39 | 153,90 | 153,87 | 153,60 | 153,90 | 923 | 3 |
| 28/07/2021 | -1,00% | -1,56 | 154,29 | 155,85 | 154,29 | 156,20 | 3K | 7 |
| 27/07/2021 | 0,80% | 1,24 | 155,85 | 155,47 | 155,47 | 155,85 | 6K | 2 |
| 26/07/2021 | -1,90% | -3,00 | 154,61 | 155,52 | 153,56 | 155,52 | 421K | 29 |
| 23/07/2021 | 2,21% | 3,41 | 157,61 | 153,72 | 153,72 | 157,61 | 3K | 6 |
| 22/07/2021 | 0,36% | 0,56 | 154,20 | 153,51 | 153,51 | 154,20 | 63K | 3 |
| 21/07/2021 | -1,31% | -2,04 | 153,64 | 154,79 | 153,64 | 155,17 | 178K | 32 |
| 20/07/2021 | 0,36% | 0,56 | 155,68 | 157,00 | 154,90 | 157,00 | 37K | 7 |
| 19/07/2021 | 2,90% | 4,37 | 155,12 | 155,26 | 155,12 | 155,26 | 4K | 2 |
| 16/07/2021 | 0,63% | 0,95 | 150,75 | 149,80 | 149,80 | 150,75 | 600 | 2 |
| 15/07/2021 | 0,47% | 0,70 | 149,80 | 149,80 | 149,80 | 149,80 | 299 | 1 |
| 14/07/2021 | -2,55% | -3,90 | 149,10 | 150,00 | 148,39 | 150,00 | 876K | 30 |
| 13/07/2021 | -0,50% | -0,77 | 153,00 | 155,70 | 153,00 | 155,70 | 8K | 3 |
| 12/07/2021 | -1,64% | -2,56 | 153,77 | 156,00 | 153,77 | 156,00 | 460K | 21 |
| 08/07/2021 | -0,45% | -0,71 | 156,33 | 156,65 | 155,23 | 156,81 | 794K | 8 |
| 07/07/2021 | 1,26% | 1,95 | 157,04 | 154,97 | 154,97 | 158,00 | 6K | 8 |
| 06/07/2021 | 4,09% | 6,09 | 155,09 | 150,61 | 150,61 | 155,09 | 71K | 17 |
| 05/07/2021 | 0,61% | 0,90 | 149,00 | 150,59 | 148,60 | 150,63 | 62K | 7 |
| 02/07/2021 | 0,43% | 0,63 | 148,10 | 147,04 | 146,64 | 149,50 | 703K | 23 |
| 01/07/2021 | 2,20% | 3,17 | 147,47 | 147,69 | 147,15 | 147,91 | 120K | 99 |
| 30/06/2021 | -0,32% | -0,47 | 144,30 | 145,51 | 144,10 | 145,51 | 7K | 5 |
| 29/06/2021 | 1,48% | 2,11 | 144,77 | 144,00 | 144,00 | 145,89 | 191K | 6 |
| 28/06/2021 | - | - | 142,66 | 141,55 | 141,13 | 143,21 | 57K | 149 |
Date,Open,High,Low,Close,Volume
19-Jan-22,174.43,174.43,172.75,172.75,8864
18-Jan-22,177.00,177.00,173.73,176.55,54169
17-Jan-22,178.06,178.19,178.06,178.15,6767
14-Jan-22,180.00,180.00,175.86,178.06,45731
13-Jan-22,185.55,185.55,180.00,180.00,12975
12-Jan-22,191.00,191.00,185.00,186.00,47648
11-Jan-22,188.52,189.47,187.75,189.46,7546
10-Jan-22,190.99,192.32,189.99,191.14,125320
07-Jan-22,190.99,190.99,190.99,190.99,954
06-Jan-22,193.35,193.35,193.35,193.35,386
05-Jan-22,194.12,194.26,192.48,192.48,205214
04-Jan-22,197.80,198.30,191.61,194.12,1360142
03-Jan-22,195.14,196.23,195.14,196.23,26054
30-Dec-21,200.00,200.00,195.41,195.41,2286039
29-Dec-21,200.00,202.30,200.00,202.30,58152
28-Dec-21,199.00,199.29,198.19,198.19,161327
27-Dec-21,197.92,199.19,197.92,199.19,994
23-Dec-21,199.20,199.20,197.01,197.01,802013
22-Dec-21,194.19,197.07,194.19,197.07,351653
21-Dec-21,193.47,193.55,193.47,193.55,48774
20-Dec-21,195.40,196.60,192.48,193.47,5048
17-Dec-21,195.44,197.02,195.44,196.52,5499
16-Dec-21,193.00,193.75,191.67,193.10,210043
15-Dec-21,191.25,191.72,191.15,191.67,3256
14-Dec-21,192.85,192.85,187.54,189.25,46441
13-Dec-21,189.13,193.91,189.05,192.85,567284
10-Dec-21,183.12,189.13,183.12,189.13,238632
08-Dec-21,186.28,186.28,183.07,183.07,741
07-Dec-21,186.20,186.58,186.20,186.58,2052
06-Dec-21,186.22,188.27,186.22,188.27,104850
03-Dec-21,179.64,181.80,179.64,181.80,2517
02-Dec-21,182.33,182.33,180.03,181.43,73293
01-Dec-21,178.07,181.22,177.59,180.76,31440
30-Nov-21,180.88,180.88,179.27,179.27,13719
29-Nov-21,177.22,180.55,177.22,180.55,354459
26-Nov-21,177.30,177.30,177.30,177.30,886
25-Nov-21,176.29,176.29,175.99,175.99,3700
24-Nov-21,173.74,173.74,173.74,173.74,173
23-Nov-21,176.92,176.92,176.92,176.92,176
22-Nov-21,175.14,175.14,175.13,175.13,1401
19-Nov-21,178.56,178.56,175.69,177.65,403014
18-Nov-21,178.51,178.73,178.01,178.01,34256
17-Nov-21,181.00,181.00,181.00,181.00,1810
16-Nov-21,175.72,180.01,175.72,180.01,34414
12-Nov-21,172.41,175.43,172.41,175.43,431196
11-Nov-21,173.63,173.63,172.97,172.97,51831
10-Nov-21,173.40,175.06,172.41,174.83,32012
09-Nov-21,175.66,175.66,173.74,173.91,3838
08-Nov-21,173.90,176.00,173.90,175.66,366220
05-Nov-21,179.46,179.46,171.07,171.69,48206
04-Nov-21,179.66,179.66,179.50,179.50,2514
03-Nov-21,179.85,179.85,179.38,179.50,28946
01-Nov-21,182.99,183.42,182.35,183.42,25208
29-Oct-21,180.91,182.25,180.91,181.36,14182
27-Oct-21,179.99,180.00,177.67,178.38,37354
26-Oct-21,178.92,179.99,178.92,179.45,78237
25-Oct-21,175.60,176.01,175.13,176.01,26867
22-Oct-21,178.70,181.62,178.27,178.56,260350
21-Oct-21,173.52,178.67,173.52,176.76,251947
20-Oct-21,170.00,170.99,170.00,170.99,3573
19-Oct-21,163.00,166.91,163.00,166.90,74259
15-Oct-21,160.00,160.15,159.79,160.15,6400
14-Oct-21,162.63,162.63,160.80,161.44,5970
11-Oct-21,163.03,163.03,163.03,163.03,163
08-Oct-21,162.27,164.24,162.27,163.62,2994500
07-Oct-21,162.95,162.95,161.71,162.27,33808
05-Oct-21,156.80,159.67,156.80,159.16,42503
01-Oct-21,155.79,156.96,155.79,156.96,24211
30-Sep-21,162.09,162.50,162.09,162.50,17850
29-Sep-21,162.41,163.02,162.41,162.55,15609
28-Sep-21,161.00,161.60,160.36,161.60,120826
24-Sep-21,166.00,166.75,165.99,166.33,109432
23-Sep-21,165.57,165.98,165.23,165.23,1655
22-Sep-21,164.95,164.95,164.95,164.95,329
21-Sep-21,167.00,167.00,165.71,165.71,812726
20-Sep-21,167.25,167.25,166.66,166.66,668
17-Sep-21,167.80,168.33,167.80,167.84,18301
16-Sep-21,167.80,167.80,167.80,167.80,1006
15-Sep-21,166.78,167.80,166.78,167.80,956793
14-Sep-21,166.91,167.00,166.78,166.78,1337346
13-Sep-21,164.04,165.24,164.04,165.24,1149360
10-Sep-21,168.59,170.10,168.59,170.10,135393
09-Sep-21,168.97,169.65,167.28,167.28,161389
08-Sep-21,167.12,171.34,167.12,171.34,546253
06-Sep-21,165.95,165.95,165.95,165.95,331
03-Sep-21,165.58,167.29,165.00,166.87,975112
02-Sep-21,165.66,165.83,165.00,165.83,181973
01-Sep-21,164.30,164.30,164.30,164.30,16922
31-Aug-21,163.50,163.50,161.99,163.41,12746
30-Aug-21,162.57,163.80,162.57,163.61,99104
27-Aug-21,165.33,165.33,161.61,161.73,172151
26-Aug-21,164.64,165.96,164.64,165.95,675529
25-Aug-21,165.51,165.51,162.69,162.69,3635
24-Aug-21,168.97,168.97,164.38,165.10,223252
23-Aug-21,170.40,170.40,168.64,169.20,5925706
20-Aug-21,170.30,171.34,170.18,170.18,593065
19-Aug-21,167.10,171.05,167.10,170.34,497506
18-Aug-21,165.44,167.45,165.42,166.66,420099
17-Aug-21,165.00,165.72,165.00,165.72,123763
16-Aug-21,162.55,164.36,162.55,164.36,209315
13-Aug-21,161.72,162.00,160.29,161.60,11443
12-Aug-21,161.11,161.36,160.97,160.97,2254
11-Aug-21,159.68,161.00,158.36,158.36,72329
10-Aug-21,161.45,161.45,159.40,159.68,408616
09-Aug-21,161.00,162.25,161.00,161.36,9709
06-Aug-21,156.00,160.00,156.00,159.66,29437
05-Aug-21,155.52,156.00,155.52,156.00,2490
04-Aug-21,159.02,159.02,158.23,158.23,64686
03-Aug-21,160.49,161.23,158.08,158.08,94835
02-Aug-21,155.47,156.45,155.35,156.45,2957
30-Jul-21,154.81,157.36,154.81,157.36,69989
29-Jul-21,153.87,153.90,153.60,153.90,923
28-Jul-21,155.85,156.20,154.29,154.29,3426
27-Jul-21,155.47,155.85,155.47,155.85,5597
26-Jul-21,155.52,155.52,153.56,154.61,420897
23-Jul-21,153.72,157.61,153.72,157.61,2982
22-Jul-21,153.51,154.20,153.51,154.20,62945
21-Jul-21,154.79,155.17,153.64,153.64,177539
20-Jul-21,157.00,157.00,154.90,155.68,36738
19-Jul-21,155.26,155.26,155.12,155.12,3723
16-Jul-21,149.80,150.75,149.80,150.75,600
15-Jul-21,149.80,149.80,149.80,149.80,299
14-Jul-21,150.00,150.00,148.39,149.10,875955
13-Jul-21,155.70,155.70,153.00,153.00,8093
12-Jul-21,156.00,156.00,153.77,153.77,459527
08-Jul-21,156.65,156.81,155.23,156.33,794375
07-Jul-21,154.97,158.00,154.97,157.04,5652
06-Jul-21,150.61,155.09,150.61,155.09,71007
05-Jul-21,150.59,150.63,148.60,149.00,62484
02-Jul-21,147.04,149.50,146.64,148.10,703133
01-Jul-21,147.69,147.91,147.15,147.47,120163
30-Jun-21,145.51,145.51,144.10,144.30,6940
29-Jun-21,144.00,145.89,144.00,144.77,190807
28-Jun-21,141.55,143.21,141.13,142.66,57297
*exoneração de responsabilidade e termos de uso