Cotação atual, histórico e gráfico do papel: BRFS3
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 |
03/07/2025 | -2,19% | -0,43 | 19,19 | 19,67 | 19,19 | 19,74 | 101M | 10.693 |
02/07/2025 | -1,90% | -0,38 | 19,62 | 20,00 | 19,62 | 20,01 | 79M | 11.481 |
01/07/2025 | 0,50% | 0,10 | 20,00 | 20,21 | 19,62 | 20,21 | 186M | 15.718 |
27/06/2025 | -1,00% | -0,20 | 19,90 | 19,91 | 19,48 | 19,92 | 117M | 8.248 |
26/06/2025 | 0,45% | 0,09 | 20,10 | 20,00 | 19,81 | 20,19 | 69M | 9.843 |
25/06/2025 | -3,57% | -0,74 | 20,01 | 20,75 | 19,97 | 20,79 | 127M | 12.172 |
24/06/2025 | -4,64% | -1,01 | 20,75 | 21,79 | 20,75 | 21,79 | 136M | 11.417 |
|
23/06/2025 | 4,67% | 0,97 | 21,76 | 20,54 | 20,25 | 21,92 | 228M | 20.527 |
20/06/2025 | -0,62% | -0,13 | 20,79 | 20,65 | 19,83 | 20,79 | 536M | 26.389 |
18/06/2025 | 2,10% | 0,43 | 20,92 | 20,42 | 20,05 | 21,55 | 648M | 21.666 |
17/06/2025 | -0,05% | -0,01 | 20,49 | 20,55 | 19,62 | 20,65 | 356M | 23.766 |
16/06/2025 | -2,38% | -0,50 | 20,50 | 21,17 | 20,19 | 21,50 | 205M | 19.399 |
13/06/2025 | 1,50% | 0,31 | 21,00 | 20,55 | 20,09 | 21,02 | 213M | 14.201 |
12/06/2025 | -3,14% | -0,67 | 20,69 | 21,22 | 20,32 | 21,30 | 217M | 17.915 |
11/06/2025 | -0,70% | -0,15 | 21,36 | 21,51 | 21,22 | 21,62 | 120M | 11.919 |
10/06/2025 | 2,43% | 0,51 | 21,51 | 21,15 | 21,09 | 21,63 | 235M | 24.695 |
09/06/2025 | 2,34% | 0,48 | 21,00 | 20,47 | 20,34 | 21,07 | 154M | 15.763 |
06/06/2025 | 0,10% | 0,02 | 20,52 | 20,52 | 20,38 | 20,84 | 93M | 10.178 |
05/06/2025 | 0,00% | 0,00 | 20,50 | 20,45 | 20,27 | 20,65 | 108M | 13.334 |
04/06/2025 | 0,00% | 0,00 | 20,50 | 20,65 | 20,33 | 20,77 | 192M | 15.586 |
03/06/2025 | 0,00% | 0,00 | 20,50 | 20,45 | 20,45 | 20,86 | 95M | 14.728 |
02/06/2025 | 0,99% | 0,20 | 20,50 | 20,35 | 20,09 | 20,66 | 169M | 13.500 |
30/05/2025 | -1,26% | -0,26 | 20,30 | 20,58 | 20,24 | 20,70 | 102M | 9.741 |
29/05/2025 | 0,83% | 0,17 | 20,56 | 20,27 | 20,09 | 20,74 | 141M | 15.505 |
28/05/2025 | -0,83% | -0,17 | 20,39 | 20,64 | 20,15 | 20,88 | 180M | 19.007 |
27/05/2025 | -3,52% | -0,75 | 20,56 | 21,70 | 20,50 | 21,70 | 203M | 20.528 |
26/05/2025 | -0,51% | -0,11 | 21,31 | 21,44 | 20,97 | 21,53 | 57M | 6.770 |
23/05/2025 | 0,00% | 0,00 | 21,42 | 21,43 | 20,78 | 21,63 | 299M | 22.846 |
22/05/2025 | 1,81% | 0,38 | 21,42 | 21,14 | 21,05 | 21,68 | 305M | 33.535 |
21/05/2025 | 0,19% | 0,04 | 21,04 | 21,10 | 20,95 | 21,70 | 251M | 21.799 |
20/05/2025 | 2,44% | 0,50 | 21,00 | 20,67 | 20,66 | 21,54 | 216M | 21.317 |
19/05/2025 | -1,35% | -0,28 | 20,50 | 20,05 | 20,04 | 20,81 | 253M | 31.354 |
16/05/2025 | 0,78% | 0,16 | 20,78 | 19,50 | 19,24 | 20,91 | 874M | 72.361 |
15/05/2025 | 4,78% | 0,94 | 20,62 | 19,86 | 19,80 | 21,13 | 351M | 44.592 |
14/05/2025 | -2,57% | -0,52 | 19,68 | 20,35 | 19,54 | 21,06 | 227M | 32.408 |
13/05/2025 | 2,49% | 0,49 | 20,20 | 19,90 | 19,62 | 20,42 | 195M | 22.025 |
12/05/2025 | 2,66% | 0,51 | 19,71 | 19,37 | 18,99 | 19,77 | 164M | 23.250 |
09/05/2025 | -5,84% | -1,19 | 19,20 | 20,31 | 19,20 | 20,57 | 172M | 17.427 |
08/05/2025 | 0,64% | 0,13 | 20,39 | 20,61 | 20,20 | 20,95 | 171M | 26.106 |
07/05/2025 | -0,44% | -0,09 | 20,26 | 20,47 | 19,93 | 20,49 | 104M | 16.365 |
06/05/2025 | -5,08% | -1,09 | 20,35 | 21,50 | 20,17 | 21,63 | 217M | 19.844 |
05/05/2025 | -4,54% | -1,02 | 21,44 | 22,59 | 21,14 | 22,59 | 162M | 15.478 |
02/05/2025 | -1,06% | -0,24 | 22,46 | 22,55 | 22,11 | 22,70 | 125M | 14.312 |
30/04/2025 | -0,22% | -0,05 | 22,70 | 22,73 | 22,49 | 22,88 | 128M | 15.468 |
29/04/2025 | 0,22% | 0,05 | 22,75 | 22,77 | 22,70 | 23,04 | 138M | 14.027 |
28/04/2025 | -0,87% | -0,20 | 22,70 | 23,05 | 22,62 | 23,31 | 199M | 25.252 |
25/04/2025 | 4,04% | 0,89 | 22,90 | 22,14 | 22,07 | 23,07 | 248M | 28.867 |
24/04/2025 | 2,42% | 0,52 | 22,01 | 21,78 | 21,56 | 22,28 | 191M | 21.460 |
23/04/2025 | -1,33% | -0,29 | 21,49 | 22,00 | 21,49 | 22,20 | 165M | 18.209 |
22/04/2025 | 2,98% | 0,63 | 21,78 | 21,38 | 21,14 | 21,97 | 216M | 21.304 |
17/04/2025 | 2,27% | 0,47 | 21,15 | 20,73 | 20,58 | 21,58 | 163M | 19.508 |
16/04/2025 | 0,05% | 0,01 | 20,68 | 20,48 | 20,45 | 21,25 | 192M | 24.068 |
15/04/2025 | 1,27% | 0,26 | 20,67 | 20,40 | 20,33 | 20,78 | 92M | 13.263 |
14/04/2025 | -0,63% | -0,13 | 20,41 | 20,86 | 20,32 | 20,98 | 111M | 12.946 |
11/04/2025 | 0,93% | 0,19 | 20,54 | 20,48 | 20,26 | 21,00 | 102M | 15.232 |
10/04/2025 | -1,02% | -0,21 | 20,35 | 20,31 | 20,07 | 21,12 | 104M | 15.308 |
09/04/2025 | 7,87% | 1,50 | 20,56 | 18,93 | 18,85 | 20,99 | 191M | 29.094 |
08/04/2025 | -0,73% | -0,14 | 19,06 | 19,20 | 18,77 | 19,41 | 95M | 13.096 |
07/04/2025 | -0,26% | -0,05 | 19,20 | 18,95 | 18,87 | 19,60 | 134M | 20.268 |
04/04/2025 | -1,99% | -0,39 | 19,25 | 19,33 | 19,25 | 20,14 | 152M | 16.974 |
03/04/2025 | -0,81% | -0,16 | 19,64 | 19,77 | 19,40 | 19,97 | 94M | 17.562 |
02/04/2025 | -1,69% | -0,34 | 19,80 | 20,07 | 19,58 | 20,07 | 134M | 16.820 |
01/04/2025 | 2,34% | 0,46 | 20,14 | 19,51 | 19,45 | 20,32 | 132M | 21.954 |
31/03/2025 | -0,15% | -0,03 | 19,68 | 19,60 | 19,48 | 20,07 | 112M | 14.713 |
28/03/2025 | -2,62% | -0,53 | 19,71 | 20,17 | 19,65 | 20,36 | 123M | 13.070 |
27/03/2025 | 2,64% | 0,52 | 20,24 | 19,77 | 19,77 | 20,88 | 239M | 21.347 |
26/03/2025 | -0,45% | -0,09 | 19,72 | 19,94 | 19,47 | 20,10 | 111M | 15.163 |
25/03/2025 | 2,01% | 0,39 | 19,81 | 19,67 | 19,45 | 20,20 | 118M | 18.765 |
24/03/2025 | -2,07% | -0,41 | 19,42 | 20,04 | 19,17 | 20,04 | 93M | 14.052 |
21/03/2025 | 0,05% | 0,01 | 19,83 | 19,87 | 19,53 | 19,99 | 196M | 20.329 |
20/03/2025 | 1,33% | 0,26 | 19,82 | 19,44 | 19,35 | 20,29 | 190M | 23.413 |
19/03/2025 | -0,41% | -0,08 | 19,56 | 19,62 | 19,46 | 20,00 | 191M | 22.355 |
18/03/2025 | 7,15% | 1,31 | 19,64 | 18,46 | 18,43 | 19,69 | 209M | 24.276 |
17/03/2025 | 1,21% | 0,22 | 18,33 | 18,19 | 17,31 | 18,34 | 252M | 26.122 |
14/03/2025 | -2,37% | -0,44 | 18,11 | 18,74 | 18,11 | 18,75 | 156M | 22.068 |
13/03/2025 | -2,83% | -0,54 | 18,55 | 19,11 | 18,47 | 19,17 | 106M | 18.490 |
12/03/2025 | 3,24% | 0,60 | 19,09 | 18,51 | 18,51 | 19,09 | 138M | 18.645 |
11/03/2025 | -2,07% | -0,39 | 18,49 | 18,86 | 18,39 | 19,15 | 131M | 19.283 |
10/03/2025 | -1,56% | -0,30 | 18,88 | 19,01 | 18,80 | 19,30 | 106M | 19.081 |
07/03/2025 | 3,68% | 0,68 | 19,18 | 18,37 | 18,37 | 19,34 | 159M | 20.352 |
06/03/2025 | -0,80% | -0,15 | 18,50 | 18,76 | 18,50 | 19,60 | 201M | 34.469 |
05/03/2025 | 4,02% | 0,72 | 18,65 | 18,24 | 17,96 | 19,09 | 229M | 34.712 |
28/02/2025 | -2,55% | -0,47 | 17,93 | 18,30 | 17,83 | 18,58 | 263M | 25.451 |
27/02/2025 | -3,21% | -0,61 | 18,40 | 18,20 | 17,33 | 18,70 | 972M | 70.140 |
26/02/2025 | 0,80% | 0,15 | 19,01 | 19,04 | 18,58 | 19,32 | 173M | 20.986 |
25/02/2025 | 0,86% | 0,16 | 18,86 | 18,70 | 18,61 | 19,22 | 157M | 19.584 |
24/02/2025 | -1,58% | -0,30 | 18,70 | 19,06 | 18,58 | 19,30 | 98M | 12.611 |
21/02/2025 | 1,44% | 0,27 | 19,00 | 18,73 | 18,64 | 19,04 | 87M | 13.731 |
20/02/2025 | -1,58% | -0,30 | 18,73 | 19,03 | 18,68 | 19,15 | 115M | 14.975 |
19/02/2025 | -0,83% | -0,16 | 19,03 | 19,05 | 18,84 | 19,25 | 102M | 14.768 |
18/02/2025 | -1,69% | -0,33 | 19,19 | 19,62 | 19,02 | 19,62 | 125M | 13.331 |
17/02/2025 | -2,50% | -0,50 | 19,52 | 20,08 | 19,52 | 20,10 | 98M | 12.957 |
14/02/2025 | 2,82% | 0,55 | 20,02 | 19,65 | 18,94 | 20,05 | 263M | 25.957 |
13/02/2025 | -3,76% | -0,76 | 19,47 | 20,24 | 19,36 | 20,33 | 190M | 23.021 |
12/02/2025 | -3,94% | -0,83 | 20,23 | 20,74 | 20,10 | 20,81 | 137M | 21.194 |
11/02/2025 | -1,36% | -0,29 | 21,06 | 21,39 | 20,80 | 21,46 | 129M | 14.170 |
10/02/2025 | 3,44% | 0,71 | 21,35 | 20,90 | 20,72 | 21,55 | 112M | 15.339 |
07/02/2025 | -2,50% | -0,53 | 20,64 | 21,12 | 20,53 | 21,26 | 92M | 14.519 |
06/02/2025 | 0,67% | 0,14 | 21,17 | 20,95 | 20,94 | 21,29 | 84M | 12.547 |
05/02/2025 | 1,15% | 0,24 | 21,03 | 20,80 | 20,48 | 21,03 | 204M | 23.878 |
04/02/2025 | -3,53% | -0,76 | 20,79 | 21,54 | 20,52 | 21,60 | 226M | 24.981 |
03/02/2025 | -1,55% | -0,34 | 21,55 | 21,90 | 21,31 | 22,37 | 205M | 23.218 |
31/01/2025 | -0,50% | -0,11 | 21,89 | 21,98 | 21,89 | 22,39 | 120M | 13.247 |
30/01/2025 | -0,14% | -0,03 | 22,00 | 21,98 | 21,71 | 22,42 | 178M | 16.368 |
29/01/2025 | 0,14% | 0,03 | 22,03 | 22,20 | 21,77 | 22,20 | 89M | 10.192 |
28/01/2025 | -1,48% | -0,33 | 22,00 | 22,37 | 21,90 | 22,43 | 110M | 13.547 |
27/01/2025 | 2,06% | 0,45 | 22,33 | 21,82 | 21,78 | 22,42 | 123M | 17.371 |
24/01/2025 | 0,60% | 0,13 | 21,88 | 21,72 | 21,60 | 22,03 | 135M | 20.325 |
23/01/2025 | -1,32% | -0,29 | 21,75 | 22,00 | 21,40 | 22,37 | 241M | 33.270 |
22/01/2025 | 1,33% | 0,29 | 22,04 | 22,27 | 21,62 | 22,65 | 214M | 25.074 |
21/01/2025 | -6,61% | -1,54 | 21,75 | 23,29 | 21,21 | 23,37 | 571M | 45.024 |
20/01/2025 | 2,24% | 0,51 | 23,29 | 22,80 | 22,72 | 23,50 | 81M | 10.252 |
17/01/2025 | 1,38% | 0,31 | 22,78 | 22,53 | 22,32 | 23,24 | 157M | 16.213 |
16/01/2025 | -6,96% | -1,68 | 22,47 | 24,16 | 22,47 | 24,22 | 192M | 16.312 |
15/01/2025 | 1,60% | 0,38 | 24,15 | 24,00 | 23,68 | 24,32 | 141M | 18.741 |
14/01/2025 | 0,93% | 0,22 | 23,77 | 23,58 | 23,40 | 23,88 | 238M | 19.322 |
13/01/2025 | 0,13% | 0,03 | 23,55 | 23,55 | 23,19 | 23,65 | 119M | 21.683 |
10/01/2025 | 0,17% | 0,04 | 23,52 | 23,48 | 22,95 | 23,70 | 310M | 27.784 |
09/01/2025 | 0,99% | 0,23 | 23,48 | 23,15 | 22,55 | 23,56 | 140M | 15.727 |
08/01/2025 | -1,98% | -0,47 | 23,25 | 23,65 | 23,14 | 23,70 | 114M | 20.826 |
07/01/2025 | -0,38% | -0,09 | 23,72 | 23,86 | 23,49 | 24,12 | 156M | 20.206 |
06/01/2025 | -0,83% | -0,20 | 23,81 | 24,15 | 23,61 | 24,33 | 107M | 18.306 |
03/01/2025 | -3,19% | -0,79 | 24,01 | 24,76 | 23,96 | 24,78 | 134M | 19.368 |
02/01/2025 | -2,21% | -0,56 | 24,80 | 25,16 | 24,52 | 25,22 | 169M | 22.930 |
30/12/2024 | 2,26% | 0,56 | 25,36 | 24,70 | 24,60 | 25,79 | 207M | 21.132 |
27/12/2024 | -2,63% | -0,67 | 24,80 | 25,36 | 24,41 | 25,42 | 187M | 20.669 |
26/12/2024 | -2,15% | -0,56 | 25,47 | 25,90 | 25,21 | 26,09 | 172M | 19.764 |
23/12/2024 | -1,21% | -0,32 | 26,03 | 26,24 | 25,81 | 26,32 | 110M | 16.345 |
20/12/2024 | 0,30% | 0,08 | 26,35 | 26,10 | 25,36 | 26,47 | 471M | 26.373 |
19/12/2024 | -1,02% | -0,27 | 26,27 | 26,80 | 25,93 | 26,80 | 243M | 25.938 |
18/12/2024 | -6,32% | -1,79 | 26,54 | 28,25 | 26,46 | 28,73 | 494M | 50.382 |
17/12/2024 | -0,07% | -0,02 | 28,33 | 28,35 | 27,87 | 28,57 | 250M | 30.022 |
16/12/2024 | 2,02% | 0,56 | 28,35 | 27,79 | 27,70 | 28,57 | 217M | 19.555 |
13/12/2024 | - | - | 27,79 | 27,72 | 27,60 | 28,20 | 185M | 20.666 |
Date,Open,High,Low,Close,Volume
03-Jul-25,19.67,19.74,19.19,19.19,100959764
02-Jul-25,20.00,20.01,19.62,19.62,78876781
01-Jul-25,20.21,20.21,19.62,20.00,185761123
27-Jun-25,19.91,19.92,19.48,19.90,117477027
26-Jun-25,20.00,20.19,19.81,20.10,68958971
25-Jun-25,20.75,20.79,19.97,20.01,126949712
24-Jun-25,21.79,21.79,20.75,20.75,135795968
23-Jun-25,20.54,21.92,20.25,21.76,227548553
20-Jun-25,20.65,20.79,19.83,20.79,536194863
18-Jun-25,20.42,21.55,20.05,20.92,647606590
17-Jun-25,20.55,20.65,19.62,20.49,355905222
16-Jun-25,21.17,21.50,20.19,20.50,205142622
13-Jun-25,20.55,21.02,20.09,21.00,213447021
12-Jun-25,21.22,21.30,20.32,20.69,216972180
11-Jun-25,21.51,21.62,21.22,21.36,120256112
10-Jun-25,21.15,21.63,21.09,21.51,235391212
09-Jun-25,20.47,21.07,20.34,21.00,153851111
06-Jun-25,20.52,20.84,20.38,20.52,93049833
05-Jun-25,20.45,20.65,20.27,20.50,107678634
04-Jun-25,20.65,20.77,20.33,20.50,192231428
03-Jun-25,20.45,20.86,20.45,20.50,94751430
02-Jun-25,20.35,20.66,20.09,20.50,168725463
30-May-25,20.58,20.70,20.24,20.30,102052778
29-May-25,20.27,20.74,20.09,20.56,140646357
28-May-25,20.64,20.88,20.15,20.39,179819490
27-May-25,21.70,21.70,20.50,20.56,203224779
26-May-25,21.44,21.53,20.97,21.31,56702924
23-May-25,21.43,21.63,20.78,21.42,299212119
22-May-25,21.14,21.68,21.05,21.42,304941062
21-May-25,21.10,21.70,20.95,21.04,250824126
20-May-25,20.67,21.54,20.66,21.00,216404064
19-May-25,20.05,20.81,20.04,20.50,252885001
16-May-25,19.50,20.91,19.24,20.78,874331921
15-May-25,19.86,21.13,19.80,20.62,350593487
14-May-25,20.35,21.06,19.54,19.68,227350384
13-May-25,19.90,20.42,19.62,20.20,195356244
12-May-25,19.37,19.77,18.99,19.71,163826363
09-May-25,20.31,20.57,19.20,19.20,172007844
08-May-25,20.61,20.95,20.20,20.39,170863611
07-May-25,20.47,20.49,19.93,20.26,104317107
06-May-25,21.50,21.63,20.17,20.35,216823627
05-May-25,22.59,22.59,21.14,21.44,161579764
02-May-25,22.55,22.70,22.11,22.46,124553185
30-Apr-25,22.73,22.88,22.49,22.70,128012600
29-Apr-25,22.77,23.04,22.70,22.75,138173810
28-Apr-25,23.05,23.31,22.62,22.70,199300434
25-Apr-25,22.14,23.07,22.07,22.90,248190789
24-Apr-25,21.78,22.28,21.56,22.01,190575293
23-Apr-25,22.00,22.20,21.49,21.49,164981151
22-Apr-25,21.38,21.97,21.14,21.78,216191189
17-Apr-25,20.73,21.58,20.58,21.15,163482049
16-Apr-25,20.48,21.25,20.45,20.68,191919018
15-Apr-25,20.40,20.78,20.33,20.67,91500343
14-Apr-25,20.86,20.98,20.32,20.41,110838556
11-Apr-25,20.48,21.00,20.26,20.54,101721149
10-Apr-25,20.31,21.12,20.07,20.35,103813077
09-Apr-25,18.93,20.99,18.85,20.56,191052210
08-Apr-25,19.20,19.41,18.77,19.06,95289962
07-Apr-25,18.95,19.60,18.87,19.20,133516922
04-Apr-25,19.33,20.14,19.25,19.25,151728885
03-Apr-25,19.77,19.97,19.40,19.64,94417922
02-Apr-25,20.07,20.07,19.58,19.80,133720125
01-Apr-25,19.51,20.32,19.45,20.14,132158490
31-Mar-25,19.60,20.07,19.48,19.68,111918349
28-Mar-25,20.17,20.36,19.65,19.71,122571920
27-Mar-25,19.77,20.88,19.77,20.24,238586641
26-Mar-25,19.94,20.10,19.47,19.72,110639994
25-Mar-25,19.67,20.20,19.45,19.81,118273305
24-Mar-25,20.04,20.04,19.17,19.42,92894689
21-Mar-25,19.87,19.99,19.53,19.83,195529785
20-Mar-25,19.44,20.29,19.35,19.82,189692587
19-Mar-25,19.62,20.00,19.46,19.56,191451298
18-Mar-25,18.46,19.69,18.43,19.64,209250192
17-Mar-25,18.19,18.34,17.31,18.33,252439664
14-Mar-25,18.74,18.75,18.11,18.11,156310188
13-Mar-25,19.11,19.17,18.47,18.55,106282821
12-Mar-25,18.51,19.09,18.51,19.09,138018152
11-Mar-25,18.86,19.15,18.39,18.49,130658962
10-Mar-25,19.01,19.30,18.80,18.88,105886446
07-Mar-25,18.37,19.34,18.37,19.18,158849347
06-Mar-25,18.76,19.60,18.50,18.50,200617831
05-Mar-25,18.24,19.09,17.96,18.65,229212651
28-Feb-25,18.30,18.58,17.83,17.93,263033383
27-Feb-25,18.20,18.70,17.33,18.40,971776382
26-Feb-25,19.04,19.32,18.58,19.01,173054033
25-Feb-25,18.70,19.22,18.61,18.86,157492954
24-Feb-25,19.06,19.30,18.58,18.70,97660183
21-Feb-25,18.73,19.04,18.64,19.00,87108520
20-Feb-25,19.03,19.15,18.68,18.73,115152316
19-Feb-25,19.05,19.25,18.84,19.03,101957677
18-Feb-25,19.62,19.62,19.02,19.19,124686433
17-Feb-25,20.08,20.10,19.52,19.52,98403490
14-Feb-25,19.65,20.05,18.94,20.02,263195396
13-Feb-25,20.24,20.33,19.36,19.47,190445690
12-Feb-25,20.74,20.81,20.10,20.23,137283184
11-Feb-25,21.39,21.46,20.80,21.06,128592275
10-Feb-25,20.90,21.55,20.72,21.35,112215757
07-Feb-25,21.12,21.26,20.53,20.64,92119711
06-Feb-25,20.95,21.29,20.94,21.17,83968476
05-Feb-25,20.80,21.03,20.48,21.03,204297784
04-Feb-25,21.54,21.60,20.52,20.79,225533428
03-Feb-25,21.90,22.37,21.31,21.55,205349328
31-Jan-25,21.98,22.39,21.89,21.89,119987023
30-Jan-25,21.98,22.42,21.71,22.00,178250740
29-Jan-25,22.20,22.20,21.77,22.03,89386908
28-Jan-25,22.37,22.43,21.90,22.00,109901744
27-Jan-25,21.82,22.42,21.78,22.33,122681526
24-Jan-25,21.72,22.03,21.60,21.88,134659152
23-Jan-25,22.00,22.37,21.40,21.75,241202554
22-Jan-25,22.27,22.65,21.62,22.04,214200503
21-Jan-25,23.29,23.37,21.21,21.75,570569346
20-Jan-25,22.80,23.50,22.72,23.29,81469211
17-Jan-25,22.53,23.24,22.32,22.78,156511804
16-Jan-25,24.16,24.22,22.47,22.47,192290871
15-Jan-25,24.00,24.32,23.68,24.15,140873246
14-Jan-25,23.58,23.88,23.40,23.77,238353465
13-Jan-25,23.55,23.65,23.19,23.55,118990050
10-Jan-25,23.48,23.70,22.95,23.52,309570716
09-Jan-25,23.15,23.56,22.55,23.48,139655772
08-Jan-25,23.65,23.70,23.14,23.25,113944365
07-Jan-25,23.86,24.12,23.49,23.72,156424226
06-Jan-25,24.15,24.33,23.61,23.81,107366568
03-Jan-25,24.76,24.78,23.96,24.01,133900720
02-Jan-25,25.16,25.22,24.52,24.80,169212284
30-Dec-24,24.70,25.79,24.60,25.36,206602223
27-Dec-24,25.36,25.42,24.41,24.80,187484868
26-Dec-24,25.90,26.09,25.21,25.47,172368351
23-Dec-24,26.24,26.32,25.81,26.03,110499918
20-Dec-24,26.10,26.47,25.36,26.35,471065660
19-Dec-24,26.80,26.80,25.93,26.27,243303617
18-Dec-24,28.25,28.73,26.46,26.54,494080838
17-Dec-24,28.35,28.57,27.87,28.33,250282101
16-Dec-24,27.79,28.57,27.70,28.35,217274452
13-Dec-24,27.72,28.20,27.60,27.79,184662639
*exoneração de responsabilidade e termos de uso