Cotação atual, histórico e gráfico do papel: BEEF11
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 |
| 14/12/2021 | 3,13% | 0,11 | 3,62 | 3,50 | 3,38 | 3,69 | 48K | 26 |
| 13/12/2021 | 0,29% | 0,01 | 3,51 | 3,70 | 3,51 | 3,70 | 37K | 28 |
| 10/12/2021 | -2,51% | -0,09 | 3,50 | 3,70 | 3,50 | 3,70 | 335K | 58 |
| 09/12/2021 | -6,51% | -0,25 | 3,59 | 3,89 | 3,59 | 3,89 | 79K | 38 |
| 08/12/2021 | -1,03% | -0,04 | 3,84 | 3,99 | 3,84 | 4,16 | 206K | 32 |
| 07/12/2021 | 1,84% | 0,07 | 3,88 | 3,83 | 3,83 | 3,95 | 186K | 25 |
| 06/12/2021 | -4,75% | -0,19 | 3,81 | 3,93 | 3,81 | 4,04 | 243K | 89 |
| 03/12/2021 | 8,99% | 0,33 | 4,00 | 3,70 | 3,70 | 4,08 | 183K | 58 |
| 02/12/2021 | 2,23% | 0,08 | 3,67 | 3,75 | 3,56 | 3,75 | 132K | 65 |
| 01/12/2021 | -7,47% | -0,29 | 3,59 | 3,88 | 3,59 | 3,88 | 93K | 63 |
| 30/11/2021 | 2,11% | 0,08 | 3,88 | 3,80 | 3,60 | 4,00 | 87K | 39 |
|
|
| 29/11/2021 | 0,00% | 0,00 | 3,80 | 3,88 | 3,80 | 3,96 | 151K | 61 |
| 26/11/2021 | -9,52% | -0,40 | 3,80 | 3,84 | 3,80 | 4,01 | 260K | 98 |
| 25/11/2021 | 0,00% | 0,00 | 4,20 | 4,03 | 4,03 | 4,20 | 203K | 75 |
| 24/11/2021 | 0,96% | 0,04 | 4,20 | 4,19 | 4,01 | 4,20 | 94K | 36 |
| 23/11/2021 | 9,47% | 0,36 | 4,16 | 4,00 | 3,80 | 4,38 | 97K | 39 |
| 22/11/2021 | -5,00% | -0,20 | 3,80 | 4,16 | 3,80 | 4,16 | 165K | 51 |
| 19/11/2021 | 0,25% | 0,01 | 4,00 | 3,99 | 3,94 | 4,11 | 210K | 21 |
| 18/11/2021 | 5,00% | 0,19 | 3,99 | 3,70 | 3,70 | 4,10 | 190K | 32 |
| 17/11/2021 | -8,65% | -0,36 | 3,80 | 4,16 | 3,73 | 4,16 | 623K | 126 |
| 16/11/2021 | -9,37% | -0,43 | 4,16 | 4,58 | 4,13 | 4,58 | 311K | 88 |
| 12/11/2021 | -6,33% | -0,31 | 4,59 | 4,99 | 4,55 | 4,99 | 558K | 91 |
| 11/11/2021 | -3,54% | -0,18 | 4,90 | 5,11 | 4,71 | 5,22 | 854K | 131 |
| 10/11/2021 | -5,58% | -0,30 | 5,08 | 5,31 | 5,08 | 5,31 | 323K | 64 |
| 09/11/2021 | -2,18% | -0,12 | 5,38 | 5,35 | 5,21 | 5,40 | 121K | 31 |
| 08/11/2021 | 1,85% | 0,10 | 5,50 | 5,49 | 5,30 | 5,50 | 164K | 58 |
| 05/11/2021 | -0,74% | -0,04 | 5,40 | 5,44 | 5,38 | 5,51 | 130K | 52 |
| 04/11/2021 | 6,67% | 0,34 | 5,44 | 5,12 | 5,00 | 5,46 | 349K | 132 |
| 03/11/2021 | 1,19% | 0,06 | 5,10 | 4,98 | 4,93 | 5,17 | 570K | 177 |
| 01/11/2021 | 8,62% | 0,40 | 5,04 | 4,65 | 4,65 | 5,04 | 108K | 71 |
| 29/10/2021 | 11,54% | 0,48 | 4,64 | 4,12 | 4,11 | 4,90 | 548K | 105 |
| 28/10/2021 | -3,26% | -0,14 | 4,16 | 4,25 | 4,15 | 4,33 | 413K | 120 |
| 27/10/2021 | -4,23% | -0,19 | 4,30 | 4,49 | 4,30 | 4,68 | 582K | 203 |
| 26/10/2021 | -2,39% | -0,11 | 4,49 | 4,60 | 4,30 | 4,60 | 402K | 63 |
| 25/10/2021 | -4,37% | -0,21 | 4,60 | 4,81 | 4,55 | 4,95 | 650K | 117 |
| 22/10/2021 | 4,11% | 0,19 | 4,81 | 4,56 | 4,15 | 4,81 | 363K | 189 |
| 21/10/2021 | -3,75% | -0,18 | 4,62 | 4,67 | 4,30 | 4,67 | 401K | 120 |
| 20/10/2021 | -9,43% | -0,50 | 4,80 | 5,12 | 4,75 | 5,12 | 540K | 233 |
| 19/10/2021 | -3,64% | -0,20 | 5,30 | 5,34 | 5,10 | 5,36 | 1M | 211 |
| 18/10/2021 | -9,84% | -0,60 | 5,50 | 5,95 | 5,50 | 5,95 | 2M | 647 |
| 15/10/2021 | -3,02% | -0,19 | 6,10 | 6,32 | 6,10 | 6,48 | 718K | 210 |
| 14/10/2021 | -2,33% | -0,15 | 6,29 | 6,49 | 6,26 | 6,52 | 1M | 252 |
| 13/10/2021 | -0,92% | -0,06 | 6,44 | 6,83 | 6,44 | 6,84 | 2M | 365 |
| 11/10/2021 | -5,39% | -0,37 | 6,50 | 6,79 | 6,45 | 6,90 | 2M | 292 |
| 08/10/2021 | 4,89% | 0,32 | 6,87 | 6,49 | 6,20 | 6,87 | 2M | 236 |
| 07/10/2021 | -2,09% | -0,14 | 6,55 | 6,88 | 6,33 | 6,90 | 1M | 225 |
| 06/10/2021 | 4,04% | 0,26 | 6,69 | 6,00 | 6,00 | 6,69 | 1M | 120 |
| 05/10/2021 | 8,98% | 0,53 | 6,43 | 6,13 | 5,87 | 6,55 | 3M | 435 |
| 04/10/2021 | 1,90% | 0,11 | 5,90 | 5,89 | 5,60 | 5,99 | 442K | 86 |
| 01/10/2021 | -3,34% | -0,20 | 5,79 | 5,97 | 5,79 | 5,98 | 2M | 278 |
| 30/09/2021 | -8,55% | -0,56 | 5,99 | 6,44 | 5,70 | 6,44 | 2M | 371 |
| 29/09/2021 | 11,97% | 0,70 | 6,55 | 5,85 | 5,62 | 6,55 | 2M | 260 |
| 28/09/2021 | 3,72% | 0,21 | 5,85 | 5,35 | 5,34 | 5,85 | 1M | 157 |
| 27/09/2021 | 5,03% | 0,27 | 5,64 | 5,50 | 5,24 | 5,64 | 1M | 206 |
| 24/09/2021 | 7,40% | 0,37 | 5,37 | 4,97 | 4,97 | 5,40 | 948K | 202 |
| 23/09/2021 | 0,00% | 0,00 | 5,00 | 4,76 | 4,68 | 5,00 | 747K | 242 |
| 22/09/2021 | -0,79% | -0,04 | 5,00 | 5,03 | 4,71 | 5,03 | 3M | 100 |
| 21/09/2021 | 8,15% | 0,38 | 5,04 | 4,60 | 4,51 | 5,04 | 929K | 64 |
| 20/09/2021 | -9,69% | -0,50 | 4,66 | 4,50 | 4,50 | 4,79 | 395K | 119 |
| 17/09/2021 | 7,50% | 0,36 | 5,16 | 4,71 | 4,61 | 5,16 | 900K | 112 |
| 16/09/2021 | 6,67% | 0,30 | 4,80 | 4,40 | 4,40 | 4,84 | 842K | 174 |
| 15/09/2021 | 2,27% | 0,10 | 4,50 | 4,40 | 4,20 | 4,50 | 297K | 85 |
| 14/09/2021 | 5,01% | 0,21 | 4,40 | 4,19 | 4,04 | 4,40 | 287K | 96 |
| 13/09/2021 | 1,21% | 0,05 | 4,19 | 4,15 | 4,10 | 4,19 | 226K | 70 |
| 10/09/2021 | 15,64% | 0,56 | 4,14 | 3,60 | 3,60 | 4,14 | 1M | 471 |
| 09/09/2021 | 10,15% | 0,33 | 3,58 | 3,26 | 3,26 | 3,58 | 387K | 211 |
| 08/09/2021 | 0,00% | 0,00 | 3,25 | 3,25 | 3,14 | 3,26 | 95K | 60 |
| 06/09/2021 | 12,85% | 0,37 | 3,25 | 2,88 | 2,88 | 3,30 | 652K | 189 |
| 03/09/2021 | -7,69% | -0,24 | 2,88 | 3,25 | 2,88 | 3,25 | 650K | 533 |
| 02/09/2021 | -4,00% | -0,13 | 3,12 | 3,25 | 3,02 | 3,32 | 595K | 164 |
| 01/09/2021 | -1,22% | -0,04 | 3,25 | 3,44 | 3,22 | 3,44 | 162K | 90 |
| 31/08/2021 | -8,10% | -0,29 | 3,29 | 3,51 | 3,29 | 3,55 | 363K | 348 |
| 30/08/2021 | 4,99% | 0,17 | 3,58 | 3,43 | 3,42 | 3,58 | 46K | 28 |
| 27/08/2021 | 0,29% | 0,01 | 3,41 | 3,42 | 3,41 | 3,58 | 110K | 97 |
| 26/08/2021 | -4,49% | -0,16 | 3,40 | 3,54 | 3,37 | 3,63 | 425K | 252 |
| 25/08/2021 | -4,81% | -0,18 | 3,56 | 3,74 | 3,39 | 3,74 | 370K | 192 |
| 24/08/2021 | 2,19% | 0,08 | 3,74 | 3,64 | 3,60 | 3,74 | 178K | 90 |
| 23/08/2021 | 0,27% | 0,01 | 3,66 | 3,65 | 3,56 | 3,69 | 228K | 170 |
| 20/08/2021 | -3,95% | -0,15 | 3,65 | 3,60 | 3,60 | 3,80 | 324K | 98 |
| 19/08/2021 | 6,15% | 0,22 | 3,80 | 3,45 | 3,45 | 3,80 | 278K | 228 |
| 18/08/2021 | 2,58% | 0,09 | 3,58 | 3,49 | 3,40 | 3,58 | 215K | 197 |
| 17/08/2021 | -3,06% | -0,11 | 3,49 | 3,60 | 3,39 | 3,60 | 259K | 129 |
| 16/08/2021 | -6,49% | -0,25 | 3,60 | 3,80 | 3,53 | 3,80 | 373K | 209 |
| 13/08/2021 | -4,47% | -0,18 | 3,85 | 3,82 | 3,71 | 3,86 | 387K | 161 |
| 12/08/2021 | 5,22% | 0,20 | 4,03 | 4,00 | 3,83 | 4,24 | 1M | 244 |
| 11/08/2021 | -1,03% | -0,04 | 3,83 | 3,86 | 3,82 | 3,90 | 56K | 28 |
| 10/08/2021 | -4,44% | -0,18 | 3,87 | 3,96 | 3,84 | 3,97 | 144K | 53 |
| 09/08/2021 | 6,58% | 0,25 | 4,05 | 4,10 | 3,84 | 4,10 | 560K | 114 |
| 06/08/2021 | 0,00% | 0,00 | 3,80 | 3,83 | 3,80 | 3,93 | 144K | 54 |
| 05/08/2021 | -5,00% | -0,20 | 3,80 | 4,06 | 3,80 | 4,06 | 344K | 235 |
| 04/08/2021 | -6,76% | -0,29 | 4,00 | 4,20 | 4,00 | 4,20 | 836K | 286 |
| 03/08/2021 | -0,69% | -0,03 | 4,29 | 4,25 | 4,10 | 4,32 | 229K | 130 |
| 02/08/2021 | -1,82% | -0,08 | 4,32 | 4,40 | 4,26 | 4,40 | 231K | 127 |
| 30/07/2021 | -4,35% | -0,20 | 4,40 | 4,62 | 4,27 | 4,62 | 1M | 269 |
| 29/07/2021 | 1,10% | 0,05 | 4,60 | 4,55 | 4,47 | 4,60 | 38K | 14 |
| 28/07/2021 | 2,48% | 0,11 | 4,55 | 4,47 | 4,46 | 4,68 | 172K | 61 |
| 27/07/2021 | -7,11% | -0,34 | 4,44 | 4,70 | 4,44 | 4,70 | 591K | 200 |
| 26/07/2021 | 1,49% | 0,07 | 4,78 | 4,70 | 4,66 | 4,78 | 175K | 30 |
| 23/07/2021 | -2,69% | -0,13 | 4,71 | 4,71 | 4,50 | 4,74 | 694K | 114 |
| 22/07/2021 | 4,09% | 0,19 | 4,84 | 4,61 | 4,50 | 4,84 | 750K | 139 |
| 21/07/2021 | -3,12% | -0,15 | 4,65 | 4,80 | 4,60 | 4,80 | 425K | 117 |
| 20/07/2021 | 7,14% | 0,32 | 4,80 | 4,50 | 4,50 | 4,80 | 246K | 31 |
| 19/07/2021 | -1,10% | -0,05 | 4,48 | 4,53 | 4,42 | 4,60 | 129K | 55 |
| 16/07/2021 | 0,67% | 0,03 | 4,53 | 4,55 | 4,53 | 4,65 | 210K | 87 |
| 15/07/2021 | -4,26% | -0,20 | 4,50 | 4,70 | 4,50 | 4,70 | 206K | 98 |
| 14/07/2021 | -2,89% | -0,14 | 4,70 | 4,80 | 4,70 | 4,80 | 53K | 41 |
| 13/07/2021 | 6,61% | 0,30 | 4,84 | 4,45 | 4,45 | 4,84 | 268K | 47 |
| 12/07/2021 | -1,30% | -0,06 | 4,54 | 4,60 | 4,54 | 4,62 | 132K | 74 |
| 08/07/2021 | -2,75% | -0,13 | 4,60 | 4,60 | 4,55 | 4,70 | 197K | 34 |
| 07/07/2021 | 4,65% | 0,21 | 4,73 | 4,54 | 4,40 | 4,73 | 505K | 114 |
| 06/07/2021 | -2,38% | -0,11 | 4,52 | 4,67 | 4,52 | 4,67 | 37K | 37 |
| 05/07/2021 | 0,65% | 0,03 | 4,63 | 4,75 | 4,58 | 4,75 | 148K | 92 |
| 02/07/2021 | -1,08% | -0,05 | 4,60 | 4,65 | 4,60 | 4,71 | 76K | 33 |
| 01/07/2021 | -0,21% | -0,01 | 4,65 | 4,76 | 4,57 | 4,76 | 159K | 119 |
| 30/06/2021 | -4,90% | -0,24 | 4,66 | 4,90 | 4,65 | 4,99 | 1M | 706 |
| 29/06/2021 | -0,81% | -0,04 | 4,90 | 4,80 | 4,78 | 4,90 | 136K | 69 |
| 28/06/2021 | -0,20% | -0,01 | 4,94 | 4,95 | 4,80 | 4,95 | 151K | 56 |
| 25/06/2021 | 0,20% | 0,01 | 4,95 | 4,94 | 4,88 | 4,95 | 7K | 7 |
| 24/06/2021 | 1,65% | 0,08 | 4,94 | 4,87 | 4,86 | 5,00 | 44K | 22 |
| 23/06/2021 | -1,42% | -0,07 | 4,86 | 4,93 | 4,86 | 5,05 | 118K | 82 |
| 22/06/2021 | -2,18% | -0,11 | 4,93 | 4,87 | 4,87 | 5,04 | 36K | 34 |
| 21/06/2021 | 2,02% | 0,10 | 5,04 | 5,00 | 4,89 | 5,04 | 159K | 78 |
| 18/06/2021 | -1,20% | -0,06 | 4,94 | 5,11 | 4,91 | 5,12 | 37K | 36 |
| 17/06/2021 | -2,91% | -0,15 | 5,00 | 5,15 | 4,97 | 5,15 | 98K | 74 |
| 16/06/2021 | -3,56% | -0,19 | 5,15 | 5,34 | 5,15 | 5,44 | 262K | 69 |
| 15/06/2021 | 0,75% | 0,04 | 5,34 | 5,29 | 5,25 | 5,34 | 76K | 22 |
| 14/06/2021 | -6,03% | -0,34 | 5,30 | 5,40 | 5,25 | 5,68 | 300K | 90 |
| 11/06/2021 | 4,64% | 0,25 | 5,64 | 5,15 | 5,12 | 5,64 | 308K | 71 |
| 10/06/2021 | 5,69% | 0,29 | 5,39 | 4,93 | 4,93 | 5,39 | 329K | 106 |
| 09/06/2021 | 0,79% | 0,04 | 5,10 | 5,01 | 4,93 | 5,10 | 270K | 39 |
| 08/06/2021 | 1,20% | 0,06 | 5,06 | 5,05 | 5,04 | 5,07 | 275K | 24 |
| 07/06/2021 | -1,57% | -0,08 | 5,00 | 5,10 | 4,92 | 5,10 | 27K | 25 |
| 04/06/2021 | 3,67% | 0,18 | 5,08 | 4,86 | 4,82 | 5,08 | 181K | 51 |
| 02/06/2021 | - | - | 4,90 | 4,84 | 4,84 | 5,11 | 259K | 298 |
Date,Open,High,Low,Close,Volume
14-Dec-21,3.50,3.69,3.38,3.62,47908
13-Dec-21,3.70,3.70,3.51,3.51,37139
10-Dec-21,3.70,3.70,3.50,3.50,334616
09-Dec-21,3.89,3.89,3.59,3.59,79085
08-Dec-21,3.99,4.16,3.84,3.84,206122
07-Dec-21,3.83,3.95,3.83,3.88,186483
06-Dec-21,3.93,4.04,3.81,3.81,243282
03-Dec-21,3.70,4.08,3.70,4.00,183432
02-Dec-21,3.75,3.75,3.56,3.67,132306
01-Dec-21,3.88,3.88,3.59,3.59,93416
30-Nov-21,3.80,4.00,3.60,3.88,86510
29-Nov-21,3.88,3.96,3.80,3.80,151394
26-Nov-21,3.84,4.01,3.80,3.80,259546
25-Nov-21,4.03,4.20,4.03,4.20,202588
24-Nov-21,4.19,4.20,4.01,4.20,94036
23-Nov-21,4.00,4.38,3.80,4.16,97207
22-Nov-21,4.16,4.16,3.80,3.80,164993
19-Nov-21,3.99,4.11,3.94,4.00,210395
18-Nov-21,3.70,4.10,3.70,3.99,189999
17-Nov-21,4.16,4.16,3.73,3.80,623334
16-Nov-21,4.58,4.58,4.13,4.16,310569
12-Nov-21,4.99,4.99,4.55,4.59,557559
11-Nov-21,5.11,5.22,4.71,4.90,854109
10-Nov-21,5.31,5.31,5.08,5.08,323384
09-Nov-21,5.35,5.40,5.21,5.38,121357
08-Nov-21,5.49,5.50,5.30,5.50,163888
05-Nov-21,5.44,5.51,5.38,5.40,130103
04-Nov-21,5.12,5.46,5.00,5.44,349418
03-Nov-21,4.98,5.17,4.93,5.10,570103
01-Nov-21,4.65,5.04,4.65,5.04,107614
29-Oct-21,4.12,4.90,4.11,4.64,548377
28-Oct-21,4.25,4.33,4.15,4.16,413064
27-Oct-21,4.49,4.68,4.30,4.30,581772
26-Oct-21,4.60,4.60,4.30,4.49,402225
25-Oct-21,4.81,4.95,4.55,4.60,649973
22-Oct-21,4.56,4.81,4.15,4.81,362641
21-Oct-21,4.67,4.67,4.30,4.62,400859
20-Oct-21,5.12,5.12,4.75,4.80,540192
19-Oct-21,5.34,5.36,5.10,5.30,1385863
18-Oct-21,5.95,5.95,5.50,5.50,1786349
15-Oct-21,6.32,6.48,6.10,6.10,718249
14-Oct-21,6.49,6.52,6.26,6.29,1174907
13-Oct-21,6.83,6.84,6.44,6.44,1602368
11-Oct-21,6.79,6.90,6.45,6.50,1947575
08-Oct-21,6.49,6.87,6.20,6.87,1813097
07-Oct-21,6.88,6.90,6.33,6.55,1491055
06-Oct-21,6.00,6.69,6.00,6.69,1474430
05-Oct-21,6.13,6.55,5.87,6.43,2656192
04-Oct-21,5.89,5.99,5.60,5.90,441921
01-Oct-21,5.97,5.98,5.79,5.79,1712068
30-Sep-21,6.44,6.44,5.70,5.99,2323798
29-Sep-21,5.85,6.55,5.62,6.55,1960344
28-Sep-21,5.35,5.85,5.34,5.85,1087378
27-Sep-21,5.50,5.64,5.24,5.64,1078728
24-Sep-21,4.97,5.40,4.97,5.37,947614
23-Sep-21,4.76,5.00,4.68,5.00,747135
22-Sep-21,5.03,5.03,4.71,5.00,2936293
21-Sep-21,4.60,5.04,4.51,5.04,928721
20-Sep-21,4.50,4.79,4.50,4.66,394841
17-Sep-21,4.71,5.16,4.61,5.16,899904
16-Sep-21,4.40,4.84,4.40,4.80,841905
15-Sep-21,4.40,4.50,4.20,4.50,297416
14-Sep-21,4.19,4.40,4.04,4.40,287350
13-Sep-21,4.15,4.19,4.10,4.19,225918
10-Sep-21,3.60,4.14,3.60,4.14,1176829
09-Sep-21,3.26,3.58,3.26,3.58,387302
08-Sep-21,3.25,3.26,3.14,3.25,94914
06-Sep-21,2.88,3.30,2.88,3.25,651845
03-Sep-21,3.25,3.25,2.88,2.88,650019
02-Sep-21,3.25,3.32,3.02,3.12,595323
01-Sep-21,3.44,3.44,3.22,3.25,161584
31-Aug-21,3.51,3.55,3.29,3.29,363322
30-Aug-21,3.43,3.58,3.42,3.58,45514
27-Aug-21,3.42,3.58,3.41,3.41,109558
26-Aug-21,3.54,3.63,3.37,3.40,424551
25-Aug-21,3.74,3.74,3.39,3.56,369622
24-Aug-21,3.64,3.74,3.60,3.74,178485
23-Aug-21,3.65,3.69,3.56,3.66,227507
20-Aug-21,3.60,3.80,3.60,3.65,324120
19-Aug-21,3.45,3.80,3.45,3.80,277660
18-Aug-21,3.49,3.58,3.40,3.58,215296
17-Aug-21,3.60,3.60,3.39,3.49,259215
16-Aug-21,3.80,3.80,3.53,3.60,372913
13-Aug-21,3.82,3.86,3.71,3.85,386852
12-Aug-21,4.00,4.24,3.83,4.03,1319564
11-Aug-21,3.86,3.90,3.82,3.83,56072
10-Aug-21,3.96,3.97,3.84,3.87,143840
09-Aug-21,4.10,4.10,3.84,4.05,560332
06-Aug-21,3.83,3.93,3.80,3.80,143650
05-Aug-21,4.06,4.06,3.80,3.80,343832
04-Aug-21,4.20,4.20,4.00,4.00,836050
03-Aug-21,4.25,4.32,4.10,4.29,228853
02-Aug-21,4.40,4.40,4.26,4.32,230749
30-Jul-21,4.62,4.62,4.27,4.40,1157799
29-Jul-21,4.55,4.60,4.47,4.60,38132
28-Jul-21,4.47,4.68,4.46,4.55,171941
27-Jul-21,4.70,4.70,4.44,4.44,590648
26-Jul-21,4.70,4.78,4.66,4.78,174896
23-Jul-21,4.71,4.74,4.50,4.71,693734
22-Jul-21,4.61,4.84,4.50,4.84,749846
21-Jul-21,4.80,4.80,4.60,4.65,424804
20-Jul-21,4.50,4.80,4.50,4.80,246367
19-Jul-21,4.53,4.60,4.42,4.48,128606
16-Jul-21,4.55,4.65,4.53,4.53,210335
15-Jul-21,4.70,4.70,4.50,4.50,205861
14-Jul-21,4.80,4.80,4.70,4.70,53227
13-Jul-21,4.45,4.84,4.45,4.84,267876
12-Jul-21,4.60,4.62,4.54,4.54,131725
08-Jul-21,4.60,4.70,4.55,4.60,196565
07-Jul-21,4.54,4.73,4.40,4.73,504524
06-Jul-21,4.67,4.67,4.52,4.52,36974
05-Jul-21,4.75,4.75,4.58,4.63,147979
02-Jul-21,4.65,4.71,4.60,4.60,75538
01-Jul-21,4.76,4.76,4.57,4.65,159235
30-Jun-21,4.90,4.99,4.65,4.66,1246723
29-Jun-21,4.80,4.90,4.78,4.90,136453
28-Jun-21,4.95,4.95,4.80,4.94,151498
25-Jun-21,4.94,4.95,4.88,4.95,6895
24-Jun-21,4.87,5.00,4.86,4.94,43677
23-Jun-21,4.93,5.05,4.86,4.86,118487
22-Jun-21,4.87,5.04,4.87,4.93,35614
21-Jun-21,5.00,5.04,4.89,5.04,159296
18-Jun-21,5.11,5.12,4.91,4.94,37042
17-Jun-21,5.15,5.15,4.97,5.00,97817
16-Jun-21,5.34,5.44,5.15,5.15,261502
15-Jun-21,5.29,5.34,5.25,5.34,75562
14-Jun-21,5.40,5.68,5.25,5.30,300088
11-Jun-21,5.15,5.64,5.12,5.64,308014
10-Jun-21,4.93,5.39,4.93,5.39,328520
09-Jun-21,5.01,5.10,4.93,5.10,269960
08-Jun-21,5.05,5.07,5.04,5.06,275222
07-Jun-21,5.10,5.10,4.92,5.00,27372
04-Jun-21,4.86,5.08,4.82,5.08,181308
02-Jun-21,4.84,5.11,4.84,4.90,259447
*exoneração de responsabilidade e termos de uso