Cotação atual, histórico e gráfico do papel: BIXN39
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 |
06/02/2025 | -0,30% | -0,05 | 16,38 | 16,21 | 16,21 | 16,38 | 55K | 2 |
05/02/2025 | 2,05% | 0,33 | 16,43 | 16,10 | 16,10 | 16,43 | 242K | 6 |
04/02/2025 | 0,50% | 0,08 | 16,10 | 15,83 | 15,83 | 16,75 | 898K | 23 |
03/02/2025 | -1,35% | -0,22 | 16,02 | 16,32 | 15,88 | 16,32 | 151K | 7 |
31/01/2025 | -1,34% | -0,22 | 16,24 | 16,74 | 16,24 | 16,74 | 133K | 6 |
30/01/2025 | 0,80% | 0,13 | 16,46 | 16,48 | 16,46 | 16,48 | 3K | 3 |
29/01/2025 | -1,57% | -0,26 | 16,33 | 16,30 | 16,30 | 16,46 | 133K | 9 |
|
28/01/2025 | 2,85% | 0,46 | 16,59 | 16,62 | 16,41 | 16,62 | 41K | 3 |
27/01/2025 | -6,11% | -1,05 | 16,13 | 16,44 | 15,98 | 16,46 | 293K | 27 |
24/01/2025 | -0,06% | -0,01 | 17,18 | 17,19 | 17,16 | 17,22 | 304K | 6 |
23/01/2025 | -1,38% | -0,24 | 17,19 | 17,61 | 17,19 | 17,61 | 224 | 2 |
22/01/2025 | 2,17% | 0,37 | 17,43 | 17,76 | 17,20 | 17,76 | 197K | 6 |
21/01/2025 | -1,73% | -0,30 | 17,06 | 17,52 | 17,06 | 17,52 | 103 | 3 |
20/01/2025 | 0,35% | 0,06 | 17,36 | 17,30 | 17,30 | 17,36 | 11K | 6 |
17/01/2025 | 1,82% | 0,31 | 17,30 | 17,50 | 17,04 | 17,65 | 50K | 12 |
16/01/2025 | -0,41% | -0,07 | 16,99 | 17,02 | 16,99 | 17,02 | 75K | 2 |
15/01/2025 | 1,55% | 0,26 | 17,06 | 16,94 | 16,94 | 17,12 | 645 | 6 |
14/01/2025 | -0,30% | -0,05 | 16,80 | 16,86 | 16,70 | 16,86 | 62K | 6 |
13/01/2025 | -0,94% | -0,16 | 16,85 | 17,20 | 16,44 | 17,54 | 98K | 19 |
10/01/2025 | -1,68% | -0,29 | 17,01 | 17,06 | 16,99 | 17,10 | 79K | 7 |
09/01/2025 | -0,92% | -0,16 | 17,30 | 17,30 | 17,30 | 17,30 | 69 | 1 |
08/01/2025 | -0,23% | -0,04 | 17,46 | 17,50 | 17,46 | 17,50 | 21K | 2 |
07/01/2025 | -2,29% | -0,41 | 17,50 | 17,91 | 17,48 | 17,91 | 66K | 8 |
06/01/2025 | 1,47% | 0,26 | 17,91 | 17,65 | 16,67 | 18,02 | 403K | 24 |
03/01/2025 | 1,96% | 0,34 | 17,65 | 17,52 | 17,52 | 17,76 | 307K | 6 |
02/01/2025 | -2,37% | -0,42 | 17,31 | 17,06 | 17,06 | 17,64 | 684K | 23 |
30/12/2024 | -0,51% | -0,09 | 17,73 | 17,80 | 17,52 | 17,80 | 48K | 11 |
27/12/2024 | -1,05% | -0,19 | 17,82 | 18,01 | 17,74 | 18,01 | 180K | 8 |
26/12/2024 | 0,61% | 0,11 | 18,01 | 17,69 | 17,22 | 19,00 | 199K | 11 |
23/12/2024 | 3,59% | 0,62 | 17,90 | 17,20 | 17,20 | 17,90 | 475K | 4 |
20/12/2024 | -0,69% | -0,12 | 17,28 | 17,47 | 17,28 | 17,47 | 150K | 7 |
19/12/2024 | -2,19% | -0,39 | 17,40 | 17,40 | 17,40 | 17,40 | 563K | 1 |
18/12/2024 | -0,17% | -0,03 | 17,79 | 17,94 | 17,79 | 17,94 | 608K | 2 |
17/12/2024 | -0,06% | -0,01 | 17,82 | 17,90 | 17,73 | 17,90 | 71K | 9 |
16/12/2024 | 2,35% | 0,41 | 17,83 | 17,82 | 17,60 | 17,85 | 313K | 8 |
13/12/2024 | 1,22% | 0,21 | 17,42 | 17,46 | 17,40 | 17,46 | 256K | 5 |
12/12/2024 | -0,23% | -0,04 | 17,21 | 17,25 | 17,12 | 17,42 | 137K | 10 |
11/12/2024 | 0,17% | 0,03 | 17,25 | 17,22 | 17,22 | 17,25 | 261K | 2 |
10/12/2024 | -1,32% | -0,23 | 17,22 | 17,38 | 17,22 | 17,42 | 237K | 9 |
09/12/2024 | -0,85% | -0,15 | 17,45 | 17,61 | 17,45 | 17,61 | 304K | 5 |
06/12/2024 | 1,73% | 0,30 | 17,60 | 17,46 | 17,46 | 17,60 | 14K | 10 |
05/12/2024 | -0,29% | -0,05 | 17,30 | 17,10 | 17,10 | 17,32 | 168K | 9 |
04/12/2024 | 1,05% | 0,18 | 17,35 | 17,17 | 17,17 | 17,35 | 173K | 5 |
03/12/2024 | 0,12% | 0,02 | 17,17 | 17,37 | 17,14 | 17,40 | 54K | 5 |
02/12/2024 | 2,63% | 0,44 | 17,15 | 16,85 | 16,85 | 17,16 | 51K | 7 |
29/11/2024 | 1,46% | 0,24 | 16,71 | 16,78 | 16,71 | 16,78 | 551K | 3 |
28/11/2024 | 1,04% | 0,17 | 16,47 | 16,69 | 16,41 | 16,69 | 3K | 4 |
27/11/2024 | 0,12% | 0,02 | 16,30 | 16,44 | 16,30 | 16,44 | 364K | 2 |
26/11/2024 | 0,68% | 0,11 | 16,28 | 16,28 | 16,28 | 16,28 | 75K | 3 |
25/11/2024 | 0,56% | 0,09 | 16,17 | 16,08 | 16,08 | 16,20 | 53K | 3 |
22/11/2024 | -0,31% | -0,05 | 16,08 | 16,32 | 16,08 | 16,32 | 82K | 4 |
21/11/2024 | 1,19% | 0,19 | 16,13 | 16,17 | 15,84 | 16,22 | 285K | 16 |
19/11/2024 | 0,50% | 0,08 | 15,94 | 15,54 | 15,54 | 15,94 | 329K | 5 |
18/11/2024 | -1,49% | -0,24 | 15,86 | 15,90 | 15,70 | 15,90 | 11K | 15 |
14/11/2024 | -1,23% | -0,20 | 16,10 | 16,50 | 16,10 | 16,98 | 423K | 193 |
13/11/2024 | 0,68% | 0,11 | 16,30 | 16,36 | 16,18 | 16,36 | 58K | 7 |
12/11/2024 | 0,81% | 0,13 | 16,19 | 16,22 | 16,06 | 16,24 | 1M | 37 |
11/11/2024 | -1,23% | -0,20 | 16,06 | 16,77 | 16,06 | 16,80 | 1M | 8 |
08/11/2024 | 0,74% | 0,12 | 16,26 | 16,18 | 16,18 | 16,26 | 737K | 7 |
07/11/2024 | 1,96% | 0,31 | 16,14 | 15,83 | 15,83 | 16,18 | 27K | 10 |
06/11/2024 | 1,09% | 0,17 | 15,83 | 15,78 | 15,78 | 15,89 | 223K | 4 |
05/11/2024 | -0,06% | -0,01 | 15,66 | 15,67 | 15,66 | 15,67 | 150K | 2 |
04/11/2024 | -0,89% | -0,14 | 15,67 | 15,70 | 15,64 | 15,70 | 312K | 4 |
01/11/2024 | 1,74% | 0,27 | 15,81 | 16,34 | 15,67 | 16,34 | 384K | 4 |
31/10/2024 | -2,45% | -0,39 | 15,54 | 15,58 | 15,52 | 15,58 | 11K | 6 |
30/10/2024 | -1,48% | -0,24 | 15,93 | 16,12 | 15,93 | 16,12 | 32K | 3 |
29/10/2024 | 1,63% | 0,26 | 16,17 | 15,98 | 15,98 | 16,17 | 300K | 4 |
28/10/2024 | 0,51% | 0,08 | 15,91 | 15,98 | 15,91 | 15,98 | 62K | 5 |
25/10/2024 | 0,76% | 0,12 | 15,83 | 16,00 | 15,83 | 16,00 | 224K | 3 |
24/10/2024 | -0,06% | -0,01 | 15,71 | 15,68 | 15,68 | 15,80 | 23K | 3 |
23/10/2024 | -1,32% | -0,21 | 15,72 | 15,93 | 15,72 | 15,93 | 69K | 3 |
22/10/2024 | 0,44% | 0,07 | 15,93 | 15,80 | 15,80 | 15,93 | 56K | 5 |
21/10/2024 | 0,06% | 0,01 | 15,86 | 15,85 | 15,82 | 15,94 | 43K | 6 |
18/10/2024 | 0,89% | 0,14 | 15,85 | 15,85 | 15,85 | 15,85 | 170K | 1 |
17/10/2024 | 0,19% | 0,03 | 15,71 | 15,96 | 15,71 | 15,96 | 113K | 4 |
16/10/2024 | 0,84% | 0,13 | 15,68 | 15,60 | 15,56 | 15,68 | 486K | 5 |
15/10/2024 | -1,58% | -0,25 | 15,55 | 16,05 | 15,55 | 16,05 | 231K | 9 |
14/10/2024 | 1,09% | 0,17 | 15,80 | 15,63 | 15,63 | 15,82 | 69K | 7 |
11/10/2024 | 0,58% | 0,09 | 15,63 | 15,66 | 15,63 | 15,78 | 244K | 4 |
10/10/2024 | -0,38% | -0,06 | 15,54 | 15,41 | 15,41 | 15,55 | 26K | 6 |
09/10/2024 | 2,36% | 0,36 | 15,60 | 15,54 | 15,54 | 15,60 | 366K | 2 |
08/10/2024 | 2,83% | 0,42 | 15,24 | 15,21 | 15,17 | 15,24 | 299K | 7 |
07/10/2024 | -0,47% | -0,07 | 14,82 | 15,03 | 14,82 | 15,03 | 116K | 6 |
04/10/2024 | 0,95% | 0,14 | 14,89 | 14,90 | 14,82 | 14,90 | 523K | 4 |
03/10/2024 | 0,14% | 0,02 | 14,75 | 14,75 | 14,75 | 14,75 | 171K | 1 |
02/10/2024 | 0,34% | 0,05 | 14,73 | 14,71 | 14,70 | 14,73 | 93K | 3 |
01/10/2024 | -1,54% | -0,23 | 14,68 | 14,65 | 14,65 | 14,74 | 430K | 3 |
30/09/2024 | -0,40% | -0,06 | 14,91 | 14,91 | 14,91 | 14,91 | 45K | 6 |
27/09/2024 | -1,25% | -0,19 | 14,97 | 15,25 | 14,97 | 15,25 | 6K | 6 |
26/09/2024 | 1,61% | 0,24 | 15,16 | 15,10 | 15,10 | 15,16 | 16K | 3 |
25/09/2024 | -0,33% | -0,05 | 14,92 | 14,97 | 14,92 | 15,10 | 58K | 5 |
24/09/2024 | -0,27% | -0,04 | 14,97 | 14,90 | 14,84 | 14,97 | 294K | 4 |
23/09/2024 | 0,13% | 0,02 | 15,01 | 15,09 | 15,01 | 15,09 | 130K | 4 |
20/09/2024 | 0,67% | 0,10 | 14,99 | 15,00 | 14,99 | 15,00 | 291K | 4 |
19/09/2024 | 2,34% | 0,34 | 14,89 | 14,79 | 14,79 | 14,89 | 47K | 3 |
18/09/2024 | -0,68% | -0,10 | 14,55 | 14,49 | 14,49 | 14,60 | 106K | 3 |
17/09/2024 | -0,75% | -0,11 | 14,65 | 14,82 | 14,65 | 14,82 | 80K | 3 |
16/09/2024 | -1,73% | -0,26 | 14,76 | 15,04 | 14,64 | 15,04 | 194K | 6 |
13/09/2024 | -0,60% | -0,09 | 15,02 | 15,10 | 15,00 | 15,10 | 187K | 5 |
12/09/2024 | 0,80% | 0,12 | 15,11 | 15,04 | 14,98 | 15,18 | 49K | 6 |
11/09/2024 | 3,67% | 0,53 | 14,99 | 14,24 | 14,24 | 14,99 | 160K | 5 |
10/09/2024 | 2,70% | 0,38 | 14,46 | 14,53 | 14,44 | 14,53 | 239K | 3 |
09/09/2024 | 0,57% | 0,08 | 14,08 | 14,25 | 14,08 | 14,25 | 15K | 6 |
06/09/2024 | -2,64% | -0,38 | 14,00 | 14,24 | 14,00 | 14,24 | 142K | 3 |
05/09/2024 | -0,76% | -0,11 | 14,38 | 14,49 | 14,38 | 14,49 | 89K | 2 |
04/09/2024 | -0,34% | -0,05 | 14,49 | 14,54 | 14,49 | 14,64 | 36K | 7 |
03/09/2024 | -5,34% | -0,82 | 14,54 | 14,98 | 14,54 | 15,02 | 148K | 9 |
02/09/2024 | 0,00% | 0,00 | 15,36 | 15,37 | 15,36 | 15,37 | 2K | 5 |
30/08/2024 | 1,32% | 0,20 | 15,36 | 15,68 | 15,23 | 15,68 | 8K | 13 |
29/08/2024 | 1,13% | 0,17 | 15,16 | 15,44 | 15,16 | 15,44 | 474K | 7 |
28/08/2024 | -0,53% | -0,08 | 14,99 | 14,76 | 14,76 | 15,44 | 565K | 8 |
27/08/2024 | 1,14% | 0,17 | 15,07 | 14,60 | 14,60 | 15,07 | 427K | 4 |
26/08/2024 | -1,26% | -0,19 | 14,90 | 14,86 | 14,86 | 14,90 | 314K | 18 |
23/08/2024 | 0,13% | 0,02 | 15,09 | 14,77 | 14,77 | 15,32 | 679K | 9 |
22/08/2024 | -0,33% | -0,05 | 15,07 | 15,29 | 15,07 | 15,36 | 905K | 3 |
21/08/2024 | 0,47% | 0,07 | 15,12 | 15,12 | 15,12 | 15,12 | 140K | 1 |
20/08/2024 | 0,94% | 0,14 | 15,05 | 15,05 | 15,05 | 15,05 | 108K | 1 |
19/08/2024 | 0,00% | 0,00 | 14,91 | 14,83 | 14,83 | 14,91 | 239K | 4 |
16/08/2024 | 0,34% | 0,05 | 14,91 | 14,84 | 14,84 | 14,91 | 17K | 4 |
15/08/2024 | 2,77% | 0,40 | 14,86 | 14,78 | 14,75 | 14,91 | 10K | 6 |
14/08/2024 | 0,98% | 0,14 | 14,46 | 14,25 | 14,21 | 14,52 | 633 | 5 |
13/08/2024 | 2,29% | 0,32 | 14,32 | 14,30 | 14,30 | 14,37 | 84K | 7 |
12/08/2024 | -0,07% | -0,01 | 14,00 | 14,03 | 13,95 | 14,03 | 308 | 3 |
09/08/2024 | -0,71% | -0,10 | 14,01 | 14,12 | 13,95 | 14,12 | 425K | 3 |
08/08/2024 | 2,92% | 0,40 | 14,11 | 13,87 | 13,84 | 14,11 | 531K | 11 |
07/08/2024 | -2,28% | -0,32 | 13,71 | 13,99 | 13,71 | 14,30 | 410K | 8 |
06/08/2024 | 0,57% | 0,08 | 14,03 | 13,95 | 13,95 | 14,18 | 254K | 11 |
05/08/2024 | -2,79% | -0,40 | 13,95 | 14,50 | 13,51 | 14,50 | 79K | 10 |
02/08/2024 | -2,91% | -0,43 | 14,35 | 14,31 | 14,31 | 14,40 | 265K | 6 |
01/08/2024 | -3,08% | -0,47 | 14,78 | 15,02 | 14,78 | 15,02 | 696K | 2 |
31/07/2024 | 2,90% | 0,43 | 15,25 | 15,18 | 15,12 | 15,25 | 465K | 3 |
30/07/2024 | -0,74% | -0,11 | 14,82 | 14,95 | 14,82 | 14,95 | 10K | 3 |
29/07/2024 | -0,93% | -0,14 | 14,93 | 15,04 | 14,93 | 15,04 | 3K | 3 |
26/07/2024 | - | - | 15,07 | 14,87 | 14,87 | 15,07 | 9K | 2 |
Date,Open,High,Low,Close,Volume
06-Feb-25,16.21,16.38,16.21,16.38,55355
05-Feb-25,16.10,16.43,16.10,16.43,242183
04-Feb-25,15.83,16.75,15.83,16.10,898053
03-Feb-25,16.32,16.32,15.88,16.02,151012
31-Jan-25,16.74,16.74,16.24,16.24,133293
30-Jan-25,16.48,16.48,16.46,16.46,2603
29-Jan-25,16.30,16.46,16.30,16.33,133251
28-Jan-25,16.62,16.62,16.41,16.59,40927
27-Jan-25,16.44,16.46,15.98,16.13,292624
24-Jan-25,17.19,17.22,17.16,17.18,304142
23-Jan-25,17.61,17.61,17.19,17.19,224
22-Jan-25,17.76,17.76,17.20,17.43,196627
21-Jan-25,17.52,17.52,17.06,17.06,103
20-Jan-25,17.30,17.36,17.30,17.36,10824
17-Jan-25,17.50,17.65,17.04,17.30,49967
16-Jan-25,17.02,17.02,16.99,16.99,75113
15-Jan-25,16.94,17.12,16.94,17.06,645
14-Jan-25,16.86,16.86,16.70,16.80,62295
13-Jan-25,17.20,17.54,16.44,16.85,98453
10-Jan-25,17.06,17.10,16.99,17.01,79184
09-Jan-25,17.30,17.30,17.30,17.30,69
08-Jan-25,17.50,17.50,17.46,17.46,20533
07-Jan-25,17.91,17.91,17.48,17.50,66292
06-Jan-25,17.65,18.02,16.67,17.91,403006
03-Jan-25,17.52,17.76,17.52,17.65,306748
02-Jan-25,17.06,17.64,17.06,17.31,684497
30-Dec-24,17.80,17.80,17.52,17.73,47746
27-Dec-24,18.01,18.01,17.74,17.82,180136
26-Dec-24,17.69,19.00,17.22,18.01,198566
23-Dec-24,17.20,17.90,17.20,17.90,475170
20-Dec-24,17.47,17.47,17.28,17.28,149769
19-Dec-24,17.40,17.40,17.40,17.40,563133
18-Dec-24,17.94,17.94,17.79,17.79,608062
17-Dec-24,17.90,17.90,17.73,17.82,70988
16-Dec-24,17.82,17.85,17.60,17.83,312748
13-Dec-24,17.46,17.46,17.40,17.42,255847
12-Dec-24,17.25,17.42,17.12,17.21,136811
11-Dec-24,17.22,17.25,17.22,17.25,260578
10-Dec-24,17.38,17.42,17.22,17.22,236715
09-Dec-24,17.61,17.61,17.45,17.45,304458
06-Dec-24,17.46,17.60,17.46,17.60,13922
05-Dec-24,17.10,17.32,17.10,17.30,168211
04-Dec-24,17.17,17.35,17.17,17.35,172541
03-Dec-24,17.37,17.40,17.14,17.17,53923
02-Dec-24,16.85,17.16,16.85,17.15,50955
29-Nov-24,16.78,16.78,16.71,16.71,550933
28-Nov-24,16.69,16.69,16.41,16.47,2829
27-Nov-24,16.44,16.44,16.30,16.30,363783
26-Nov-24,16.28,16.28,16.28,16.28,74708
25-Nov-24,16.08,16.20,16.08,16.17,53123
22-Nov-24,16.32,16.32,16.08,16.08,81948
21-Nov-24,16.17,16.22,15.84,16.13,285396
19-Nov-24,15.54,15.94,15.54,15.94,329223
18-Nov-24,15.90,15.90,15.70,15.86,11290
14-Nov-24,16.50,16.98,16.10,16.10,422986
13-Nov-24,16.36,16.36,16.18,16.30,58473
12-Nov-24,16.22,16.24,16.06,16.19,1261346
11-Nov-24,16.77,16.80,16.06,16.06,1171434
08-Nov-24,16.18,16.26,16.18,16.26,736911
07-Nov-24,15.83,16.18,15.83,16.14,27066
06-Nov-24,15.78,15.89,15.78,15.83,223033
05-Nov-24,15.67,15.67,15.66,15.66,149772
04-Nov-24,15.70,15.70,15.64,15.67,311566
01-Nov-24,16.34,16.34,15.67,15.81,384413
31-Oct-24,15.58,15.58,15.52,15.54,11003
30-Oct-24,16.12,16.12,15.93,15.93,31677
29-Oct-24,15.98,16.17,15.98,16.17,300089
28-Oct-24,15.98,15.98,15.91,15.91,61796
25-Oct-24,16.00,16.00,15.83,15.83,224090
24-Oct-24,15.68,15.80,15.68,15.71,22834
23-Oct-24,15.93,15.93,15.72,15.72,68702
22-Oct-24,15.80,15.93,15.80,15.93,55889
21-Oct-24,15.85,15.94,15.82,15.86,43232
18-Oct-24,15.85,15.85,15.85,15.85,170244
17-Oct-24,15.96,15.96,15.71,15.71,112836
16-Oct-24,15.60,15.68,15.56,15.68,485945
15-Oct-24,16.05,16.05,15.55,15.55,231265
14-Oct-24,15.63,15.82,15.63,15.80,69199
11-Oct-24,15.66,15.78,15.63,15.63,243735
10-Oct-24,15.41,15.55,15.41,15.54,26206
09-Oct-24,15.54,15.60,15.54,15.60,366045
08-Oct-24,15.21,15.24,15.17,15.24,298716
07-Oct-24,15.03,15.03,14.82,14.82,115644
04-Oct-24,14.90,14.90,14.82,14.89,522875
03-Oct-24,14.75,14.75,14.75,14.75,170952
02-Oct-24,14.71,14.73,14.70,14.73,92823
01-Oct-24,14.65,14.74,14.65,14.68,429536
30-Sep-24,14.91,14.91,14.91,14.91,44744
27-Sep-24,15.25,15.25,14.97,14.97,5971
26-Sep-24,15.10,15.16,15.10,15.16,15833
25-Sep-24,14.97,15.10,14.92,14.92,58429
24-Sep-24,14.90,14.97,14.84,14.97,294266
23-Sep-24,15.09,15.09,15.01,15.01,130103
20-Sep-24,15.00,15.00,14.99,14.99,291272
19-Sep-24,14.79,14.89,14.79,14.89,47454
18-Sep-24,14.49,14.60,14.49,14.55,106112
17-Sep-24,14.82,14.82,14.65,14.65,80253
16-Sep-24,15.04,15.04,14.64,14.76,194052
13-Sep-24,15.10,15.10,15.00,15.02,187329
12-Sep-24,15.04,15.18,14.98,15.11,48558
11-Sep-24,14.24,14.99,14.24,14.99,160069
10-Sep-24,14.53,14.53,14.44,14.46,239341
09-Sep-24,14.25,14.25,14.08,14.08,14601
06-Sep-24,14.24,14.24,14.00,14.00,141822
05-Sep-24,14.49,14.49,14.38,14.38,88984
04-Sep-24,14.54,14.64,14.49,14.49,35663
03-Sep-24,14.98,15.02,14.54,14.54,147889
02-Sep-24,15.37,15.37,15.36,15.36,1674
30-Aug-24,15.68,15.68,15.23,15.36,7702
29-Aug-24,15.44,15.44,15.16,15.16,474037
28-Aug-24,14.76,15.44,14.76,14.99,564955
27-Aug-24,14.60,15.07,14.60,15.07,427051
26-Aug-24,14.86,14.90,14.86,14.90,314140
23-Aug-24,14.77,15.32,14.77,15.09,678511
22-Aug-24,15.29,15.36,15.07,15.07,905339
21-Aug-24,15.12,15.12,15.12,15.12,139587
20-Aug-24,15.05,15.05,15.05,15.05,107848
19-Aug-24,14.83,14.91,14.83,14.91,239326
16-Aug-24,14.84,14.91,14.84,14.91,17214
15-Aug-24,14.78,14.91,14.75,14.86,10430
14-Aug-24,14.25,14.52,14.21,14.46,633
13-Aug-24,14.30,14.37,14.30,14.32,83838
12-Aug-24,14.03,14.03,13.95,14.00,308
09-Aug-24,14.12,14.12,13.95,14.01,425469
08-Aug-24,13.87,14.11,13.84,14.11,531116
07-Aug-24,13.99,14.30,13.71,13.71,410398
06-Aug-24,13.95,14.18,13.95,14.03,253848
05-Aug-24,14.50,14.50,13.51,13.95,79199
02-Aug-24,14.31,14.40,14.31,14.35,265448
01-Aug-24,15.02,15.02,14.78,14.78,696097
31-Jul-24,15.18,15.25,15.12,15.25,465138
30-Jul-24,14.95,14.95,14.82,14.82,9810
29-Jul-24,15.04,15.04,14.93,14.93,2518
26-Jul-24,14.87,15.07,14.87,15.07,9070
*exoneração de responsabilidade e termos de uso