Cotação atual, histórico e gráfico do papel: BRSR5
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 |
28/11/2024 | 0,06% | 0,01 | 16,71 | 16,71 | 16,71 | 16,71 | 2K | 1 |
27/11/2024 | -1,76% | -0,30 | 16,70 | 16,70 | 16,70 | 16,70 | 2K | 1 |
25/11/2024 | 0,00% | 0,00 | 17,00 | 17,00 | 17,00 | 17,00 | 2K | 1 |
22/11/2024 | -5,24% | -0,94 | 17,00 | 17,00 | 17,00 | 17,00 | 2K | 1 |
14/11/2024 | 0,00% | 0,00 | 17,94 | 17,92 | 17,92 | 17,94 | 5K | 3 |
08/11/2024 | 6,72% | 1,13 | 17,94 | 17,94 | 17,94 | 17,94 | 2K | 1 |
28/10/2024 | -2,83% | -0,49 | 16,81 | 15,81 | 15,55 | 16,81 | 10K | 6 |
|
21/10/2024 | 0,00% | 0,00 | 17,30 | 17,30 | 17,30 | 17,30 | 3K | 2 |
11/10/2024 | 0,00% | 0,00 | 17,30 | 17,30 | 17,30 | 17,30 | 2K | 1 |
08/10/2024 | 0,00% | 0,00 | 17,30 | 17,30 | 17,30 | 17,30 | 2K | 1 |
07/10/2024 | 0,00% | 0,00 | 17,30 | 17,30 | 17,30 | 17,30 | 2K | 1 |
01/10/2024 | 0,00% | 0,00 | 17,30 | 17,30 | 17,30 | 17,30 | 10K | 1 |
27/09/2024 | -0,12% | -0,02 | 17,30 | 17,30 | 17,30 | 17,30 | 2K | 1 |
23/09/2024 | 0,00% | 0,00 | 17,32 | 17,31 | 17,31 | 17,32 | 9K | 3 |
18/09/2024 | -12,88% | -2,56 | 17,32 | 17,01 | 17,01 | 19,36 | 14K | 8 |
17/09/2024 | 17,01% | 2,89 | 19,88 | 19,94 | 19,88 | 19,94 | 14K | 6 |
03/09/2024 | 6,19% | 0,99 | 16,99 | 16,99 | 16,99 | 16,99 | 10K | 2 |
26/08/2024 | -5,88% | -1,00 | 16,00 | 16,00 | 16,00 | 16,00 | 2K | 1 |
14/08/2024 | 6,25% | 1,00 | 17,00 | 17,00 | 17,00 | 17,00 | 2K | 1 |
12/08/2024 | 6,67% | 1,00 | 16,00 | 16,00 | 16,00 | 16,00 | 2K | 1 |
30/07/2024 | -6,25% | -1,00 | 15,00 | 15,00 | 15,00 | 15,00 | 2K | 1 |
26/07/2024 | -5,83% | -0,99 | 16,00 | 16,00 | 16,00 | 16,00 | 3K | 2 |
11/07/2024 | 14,03% | 2,09 | 16,99 | 16,99 | 16,99 | 16,99 | 2K | 1 |
27/06/2024 | -0,67% | -0,10 | 14,90 | 14,90 | 14,90 | 14,90 | 1K | 1 |
31/05/2024 | 0,00% | 0,00 | 15,00 | 15,00 | 15,00 | 15,00 | 2K | 1 |
22/05/2024 | -6,25% | -1,00 | 15,00 | 15,00 | 15,00 | 15,00 | 2K | 1 |
21/05/2024 | -1,42% | -0,23 | 16,00 | 16,00 | 16,00 | 16,00 | 2K | 1 |
16/05/2024 | 0,00% | 0,00 | 16,23 | 16,23 | 16,23 | 16,23 | 2K | 1 |
15/05/2024 | 8,13% | 1,22 | 16,23 | 15,00 | 15,00 | 16,23 | 5K | 3 |
08/05/2024 | 0,07% | 0,01 | 15,01 | 15,01 | 15,01 | 15,01 | 2K | 1 |
30/04/2024 | 0,00% | 0,00 | 15,00 | 15,00 | 15,00 | 15,00 | 3K | 2 |
26/04/2024 | 3,45% | 0,50 | 15,00 | 15,00 | 15,00 | 15,00 | 2K | 1 |
24/04/2024 | -6,45% | -1,00 | 14,50 | 15,50 | 14,50 | 15,50 | 3K | 2 |
22/04/2024 | -1,90% | -0,30 | 15,50 | 14,05 | 14,05 | 15,50 | 3K | 2 |
19/04/2024 | 3,54% | 0,54 | 15,80 | 15,80 | 15,80 | 15,80 | 2K | 1 |
17/04/2024 | -4,62% | -0,74 | 15,26 | 15,26 | 15,26 | 15,26 | 2K | 1 |
10/04/2024 | -5,83% | -0,99 | 16,00 | 16,00 | 16,00 | 16,00 | 3K | 2 |
27/03/2024 | -7,66% | -1,41 | 16,99 | 17,00 | 16,99 | 17,00 | 3K | 2 |
05/03/2024 | -0,33% | -0,06 | 18,40 | 18,40 | 18,40 | 18,40 | 2K | 1 |
26/02/2024 | -0,05% | -0,01 | 18,46 | 18,46 | 18,46 | 18,46 | 2K | 1 |
19/02/2024 | 0,00% | 0,00 | 18,47 | 18,47 | 18,47 | 18,47 | 2K | 1 |
06/02/2024 | -0,11% | -0,02 | 18,47 | 18,47 | 18,47 | 18,47 | 4K | 1 |
11/01/2024 | 10,32% | 1,73 | 18,49 | 18,49 | 18,49 | 18,49 | 2K | 1 |
05/01/2024 | 0,00% | 0,00 | 16,76 | 16,76 | 16,76 | 16,76 | 10K | 2 |
03/01/2024 | -6,37% | -1,14 | 16,76 | 17,00 | 16,76 | 17,00 | 39K | 9 |
26/12/2023 | 0,00% | 0,00 | 17,90 | 17,89 | 17,89 | 17,90 | 5K | 2 |
18/12/2023 | -2,66% | -0,49 | 17,90 | 17,90 | 17,90 | 17,90 | 2K | 1 |
11/12/2023 | -0,05% | -0,01 | 18,39 | 18,39 | 18,39 | 18,39 | 2K | 1 |
08/12/2023 | 0,00% | 0,00 | 18,40 | 18,40 | 18,40 | 18,40 | 2K | 1 |
05/12/2023 | 0,00% | 0,00 | 18,40 | 18,40 | 18,40 | 18,40 | 2K | 1 |
04/12/2023 | 2,22% | 0,40 | 18,40 | 18,40 | 18,40 | 18,40 | 2K | 1 |
29/11/2023 | -5,11% | -0,97 | 18,00 | 18,00 | 18,00 | 18,00 | 2K | 1 |
08/11/2023 | -0,11% | -0,02 | 18,97 | 18,97 | 18,97 | 18,97 | 2K | 1 |
26/10/2023 | 4,34% | 0,79 | 18,99 | 18,99 | 18,99 | 18,99 | 2K | 1 |
17/10/2023 | -3,70% | -0,70 | 18,20 | 18,20 | 18,20 | 18,20 | 2K | 1 |
27/09/2023 | 1,39% | 0,26 | 18,90 | 18,90 | 18,90 | 18,90 | 2K | 1 |
21/09/2023 | 4,48% | 0,80 | 18,64 | 18,64 | 18,64 | 18,64 | 2K | 1 |
19/09/2023 | -0,89% | -0,16 | 17,84 | 17,84 | 17,84 | 17,84 | 2K | 1 |
13/09/2023 | 0,06% | 0,01 | 18,00 | 18,00 | 18,00 | 18,00 | 2K | 1 |
12/09/2023 | 0,00% | 0,00 | 17,99 | 17,99 | 17,99 | 17,99 | 5K | 2 |
11/09/2023 | -0,06% | -0,01 | 17,99 | 17,99 | 17,99 | 17,99 | 5K | 2 |
05/09/2023 | -2,60% | -0,48 | 18,00 | 18,00 | 18,00 | 18,00 | 2K | 1 |
04/09/2023 | -0,11% | -0,02 | 18,48 | 17,92 | 17,92 | 18,48 | 5K | 3 |
23/08/2023 | -2,73% | -0,52 | 18,50 | 17,52 | 17,52 | 18,50 | 7K | 4 |
16/08/2023 | 11,82% | 2,01 | 19,02 | 19,02 | 19,02 | 19,02 | 4K | 2 |
10/08/2023 | 0,00% | 0,00 | 17,01 | 17,01 | 17,01 | 17,01 | 3K | 2 |
07/08/2023 | -6,49% | -1,18 | 17,01 | 17,01 | 17,01 | 17,01 | 2K | 1 |
11/07/2023 | -0,05% | -0,01 | 18,19 | 18,19 | 18,19 | 18,19 | 4K | 1 |
10/07/2023 | -4,76% | -0,91 | 18,20 | 18,20 | 18,20 | 18,20 | 2K | 1 |
06/07/2023 | 7,97% | 1,41 | 19,11 | 19,00 | 19,00 | 19,11 | 13K | 7 |
05/07/2023 | -2,69% | -0,49 | 17,70 | 17,05 | 17,01 | 17,70 | 7K | 4 |
04/07/2023 | -1,20% | -0,22 | 18,19 | 18,19 | 18,19 | 18,19 | 4K | 2 |
29/06/2023 | -1,81% | -0,34 | 18,41 | 18,41 | 18,41 | 18,41 | 2K | 1 |
19/06/2023 | -5,06% | -1,00 | 18,75 | 18,41 | 18,41 | 18,75 | 43K | 17 |
15/06/2023 | 2,70% | 0,52 | 19,75 | 19,99 | 19,75 | 19,99 | 4K | 2 |
14/06/2023 | 1,21% | 0,23 | 19,23 | 18,99 | 18,77 | 19,23 | 19K | 6 |
13/06/2023 | 0,05% | 0,01 | 19,00 | 18,50 | 18,50 | 19,00 | 4K | 2 |
12/06/2023 | -4,95% | -0,99 | 18,99 | 19,00 | 18,99 | 19,00 | 8K | 3 |
01/06/2023 | 9,00% | 1,65 | 19,98 | 19,98 | 19,98 | 19,98 | 4K | 2 |
31/05/2023 | 3,56% | 0,63 | 18,33 | 17,70 | 17,70 | 18,33 | 7K | 3 |
25/05/2023 | 0,63% | 0,11 | 17,70 | 17,56 | 17,56 | 17,70 | 4K | 2 |
19/05/2023 | 5,90% | 0,98 | 17,59 | 17,69 | 17,59 | 17,69 | 4K | 2 |
18/05/2023 | -7,41% | -1,33 | 16,61 | 16,61 | 16,61 | 16,61 | 3K | 2 |
05/05/2023 | 13,54% | 2,14 | 17,94 | 17,94 | 17,94 | 17,94 | 2K | 1 |
04/05/2023 | -12,22% | -2,20 | 15,80 | 15,80 | 15,80 | 15,80 | 2K | 1 |
03/05/2023 | -2,49% | -0,46 | 18,00 | 18,00 | 18,00 | 18,00 | 4K | 1 |
02/05/2023 | 8,14% | 1,39 | 18,46 | 17,07 | 17,06 | 18,49 | 26K | 10 |
28/04/2023 | -0,06% | -0,01 | 17,07 | 17,07 | 17,07 | 17,07 | 3K | 2 |
24/04/2023 | 13,72% | 2,06 | 17,08 | 16,90 | 16,89 | 17,08 | 7K | 4 |
19/04/2023 | -3,16% | -0,49 | 15,02 | 15,00 | 15,00 | 15,99 | 18K | 11 |
18/04/2023 | -16,12% | -2,98 | 15,51 | 16,23 | 15,51 | 16,23 | 3K | 2 |
17/04/2023 | -3,95% | -0,76 | 18,49 | 18,49 | 18,49 | 18,49 | 2K | 1 |
13/04/2023 | 6,12% | 1,11 | 19,25 | 19,25 | 19,25 | 19,25 | 2K | 1 |
12/04/2023 | 9,94% | 1,64 | 18,14 | 18,15 | 18,14 | 18,15 | 4K | 2 |
03/04/2023 | 8,62% | 1,31 | 16,50 | 16,50 | 16,50 | 16,50 | 2K | 1 |
21/03/2023 | -2,00% | -0,31 | 15,19 | 15,19 | 15,19 | 15,19 | 2K | 1 |
13/03/2023 | 1,31% | 0,20 | 15,50 | 15,50 | 15,50 | 15,50 | 2K | 1 |
07/03/2023 | 10,31% | 1,43 | 15,30 | 13,85 | 13,85 | 15,30 | 3K | 2 |
03/03/2023 | -2,32% | -0,33 | 13,87 | 13,87 | 13,87 | 13,87 | 1K | 1 |
24/02/2023 | -8,15% | -1,26 | 14,20 | 14,20 | 14,20 | 14,20 | 1K | 1 |
23/02/2023 | 0,00% | 0,00 | 15,46 | 15,00 | 15,00 | 15,46 | 12K | 5 |
01/02/2023 | 4,39% | 0,65 | 15,46 | 15,46 | 15,46 | 15,46 | 2K | 1 |
31/01/2023 | -2,50% | -0,38 | 14,81 | 15,79 | 14,81 | 15,79 | 3K | 2 |
30/01/2023 | -2,32% | -0,36 | 15,19 | 17,07 | 15,19 | 17,07 | 25K | 13 |
26/01/2023 | -6,33% | -1,05 | 15,55 | 16,00 | 15,20 | 16,00 | 6K | 4 |
25/01/2023 | -4,82% | -0,84 | 16,60 | 16,00 | 16,00 | 16,99 | 8K | 5 |
19/01/2023 | 0,00% | 0,00 | 17,44 | 14,62 | 14,62 | 17,44 | 10K | 6 |
11/01/2023 | -0,23% | -0,04 | 17,44 | 17,44 | 17,44 | 17,44 | 2K | 1 |
02/01/2023 | -0,57% | -0,10 | 17,48 | 17,48 | 17,48 | 17,48 | 3K | 2 |
27/12/2022 | 8,99% | 1,45 | 17,58 | 17,58 | 17,58 | 17,58 | 2K | 1 |
20/12/2022 | 7,61% | 1,14 | 16,13 | 16,13 | 16,13 | 16,13 | 2K | 1 |
14/12/2022 | -0,33% | -0,05 | 14,99 | 15,00 | 14,99 | 15,00 | 10K | 2 |
18/11/2022 | -6,00% | -0,96 | 15,04 | 15,04 | 15,04 | 15,04 | 2K | 1 |
17/11/2022 | 0,00% | 0,00 | 16,00 | 16,00 | 16,00 | 16,00 | 2K | 1 |
16/11/2022 | -3,15% | -0,52 | 16,00 | 16,15 | 16,00 | 16,15 | 5K | 2 |
14/11/2022 | -5,55% | -0,97 | 16,52 | 16,52 | 16,52 | 16,52 | 2K | 1 |
11/11/2022 | 4,29% | 0,72 | 17,49 | 17,49 | 17,49 | 17,49 | 2K | 1 |
09/11/2022 | 1,02% | 0,17 | 16,77 | 16,02 | 16,02 | 16,77 | 8K | 4 |
08/11/2022 | 9,86% | 1,49 | 16,60 | 16,00 | 16,00 | 16,60 | 3K | 2 |
07/11/2022 | -8,42% | -1,39 | 15,11 | 15,11 | 15,11 | 15,11 | 2K | 1 |
04/11/2022 | -0,60% | -0,10 | 16,50 | 16,50 | 16,50 | 16,50 | 3K | 1 |
31/10/2022 | 1,03% | 0,17 | 16,60 | 16,60 | 16,60 | 16,60 | 3K | 2 |
25/10/2022 | -0,42% | -0,07 | 16,43 | 17,83 | 16,43 | 17,83 | 5K | 3 |
24/10/2022 | 0,30% | 0,05 | 16,50 | 16,50 | 16,50 | 16,50 | 3K | 1 |
21/10/2022 | -2,26% | -0,38 | 16,45 | 16,50 | 15,80 | 16,50 | 11K | 6 |
19/10/2022 | -5,45% | -0,97 | 16,83 | 16,83 | 16,83 | 16,83 | 2K | 1 |
18/10/2022 | 2,42% | 0,42 | 17,80 | 17,80 | 17,80 | 17,80 | 7K | 2 |
17/10/2022 | 2,30% | 0,39 | 17,38 | 17,82 | 16,32 | 17,83 | 7K | 4 |
14/10/2022 | 0,00% | 0,00 | 16,99 | 16,99 | 16,99 | 16,99 | 2K | 1 |
11/10/2022 | -3,96% | -0,70 | 16,99 | 16,12 | 16,12 | 16,99 | 7K | 4 |
10/10/2022 | 0,00% | 0,00 | 17,69 | 17,00 | 17,00 | 17,69 | 3K | 2 |
05/10/2022 | -0,84% | -0,15 | 17,69 | 16,55 | 16,55 | 17,69 | 15K | 6 |
03/10/2022 | 2,82% | 0,49 | 17,84 | 16,00 | 16,00 | 17,84 | 7K | 2 |
30/09/2022 | - | - | 17,35 | 17,35 | 17,35 | 17,35 | 5K | 2 |
Date,Open,High,Low,Close,Volume
28-Nov-24,16.71,16.71,16.71,16.71,1671
27-Nov-24,16.70,16.70,16.70,16.70,1670
25-Nov-24,17.00,17.00,17.00,17.00,1700
22-Nov-24,17.00,17.00,17.00,17.00,1700
14-Nov-24,17.92,17.94,17.92,17.94,5379
08-Nov-24,17.94,17.94,17.94,17.94,1794
28-Oct-24,15.81,16.81,15.55,16.81,9659
21-Oct-24,17.30,17.30,17.30,17.30,3460
11-Oct-24,17.30,17.30,17.30,17.30,1730
08-Oct-24,17.30,17.30,17.30,17.30,1730
07-Oct-24,17.30,17.30,17.30,17.30,1730
01-Oct-24,17.30,17.30,17.30,17.30,10380
27-Sep-24,17.30,17.30,17.30,17.30,1730
23-Sep-24,17.31,17.32,17.31,17.32,8659
18-Sep-24,17.01,19.36,17.01,17.32,14136
17-Sep-24,19.94,19.94,19.88,19.88,13945
03-Sep-24,16.99,16.99,16.99,16.99,10194
26-Aug-24,16.00,16.00,16.00,16.00,1600
14-Aug-24,17.00,17.00,17.00,17.00,1700
12-Aug-24,16.00,16.00,16.00,16.00,1600
30-Jul-24,15.00,15.00,15.00,15.00,1500
26-Jul-24,16.00,16.00,16.00,16.00,3200
11-Jul-24,16.99,16.99,16.99,16.99,1699
27-Jun-24,14.90,14.90,14.90,14.90,1490
31-May-24,15.00,15.00,15.00,15.00,1500
22-May-24,15.00,15.00,15.00,15.00,1500
21-May-24,16.00,16.00,16.00,16.00,1600
16-May-24,16.23,16.23,16.23,16.23,1623
15-May-24,15.00,16.23,15.00,16.23,4745
08-May-24,15.01,15.01,15.01,15.01,1501
30-Apr-24,15.00,15.00,15.00,15.00,3000
26-Apr-24,15.00,15.00,15.00,15.00,1500
24-Apr-24,15.50,15.50,14.50,14.50,3000
22-Apr-24,14.05,15.50,14.05,15.50,2955
19-Apr-24,15.80,15.80,15.80,15.80,1580
17-Apr-24,15.26,15.26,15.26,15.26,1526
10-Apr-24,16.00,16.00,16.00,16.00,3200
27-Mar-24,17.00,17.00,16.99,16.99,3399
05-Mar-24,18.40,18.40,18.40,18.40,1840
26-Feb-24,18.46,18.46,18.46,18.46,1846
19-Feb-24,18.47,18.47,18.47,18.47,1847
06-Feb-24,18.47,18.47,18.47,18.47,3694
11-Jan-24,18.49,18.49,18.49,18.49,1849
05-Jan-24,16.76,16.76,16.76,16.76,10056
03-Jan-24,17.00,17.00,16.76,16.76,39076
26-Dec-23,17.89,17.90,17.89,17.90,5368
18-Dec-23,17.90,17.90,17.90,17.90,1790
11-Dec-23,18.39,18.39,18.39,18.39,1839
08-Dec-23,18.40,18.40,18.40,18.40,1840
05-Dec-23,18.40,18.40,18.40,18.40,1840
04-Dec-23,18.40,18.40,18.40,18.40,1840
29-Nov-23,18.00,18.00,18.00,18.00,1800
08-Nov-23,18.97,18.97,18.97,18.97,1897
26-Oct-23,18.99,18.99,18.99,18.99,1899
17-Oct-23,18.20,18.20,18.20,18.20,1820
27-Sep-23,18.90,18.90,18.90,18.90,1890
21-Sep-23,18.64,18.64,18.64,18.64,1864
19-Sep-23,17.84,17.84,17.84,17.84,1784
13-Sep-23,18.00,18.00,18.00,18.00,1800
12-Sep-23,17.99,17.99,17.99,17.99,5397
11-Sep-23,17.99,17.99,17.99,17.99,5397
05-Sep-23,18.00,18.00,18.00,18.00,1800
04-Sep-23,17.92,18.48,17.92,18.48,5488
23-Aug-23,17.52,18.50,17.52,18.50,7204
16-Aug-23,19.02,19.02,19.02,19.02,3804
10-Aug-23,17.01,17.01,17.01,17.01,3402
07-Aug-23,17.01,17.01,17.01,17.01,1701
11-Jul-23,18.19,18.19,18.19,18.19,3638
10-Jul-23,18.20,18.20,18.20,18.20,1820
06-Jul-23,19.00,19.11,19.00,19.11,13331
05-Jul-23,17.05,17.70,17.01,17.70,6945
04-Jul-23,18.19,18.19,18.19,18.19,3638
29-Jun-23,18.41,18.41,18.41,18.41,1841
19-Jun-23,18.41,18.75,18.41,18.75,42535
15-Jun-23,19.99,19.99,19.75,19.75,3974
14-Jun-23,18.99,19.23,18.77,19.23,19063
13-Jun-23,18.50,19.00,18.50,19.00,3750
12-Jun-23,19.00,19.00,18.99,18.99,7598
01-Jun-23,19.98,19.98,19.98,19.98,3996
31-May-23,17.70,18.33,17.70,18.33,7168
25-May-23,17.56,17.70,17.56,17.70,3526
19-May-23,17.69,17.69,17.59,17.59,3528
18-May-23,16.61,16.61,16.61,16.61,3322
05-May-23,17.94,17.94,17.94,17.94,1794
04-May-23,15.80,15.80,15.80,15.80,1580
03-May-23,18.00,18.00,18.00,18.00,3600
02-May-23,17.07,18.49,17.06,18.46,25526
28-Apr-23,17.07,17.07,17.07,17.07,3414
24-Apr-23,16.90,17.08,16.89,17.08,6777
19-Apr-23,15.00,15.99,15.00,15.02,18120
18-Apr-23,16.23,16.23,15.51,15.51,3174
17-Apr-23,18.49,18.49,18.49,18.49,1849
13-Apr-23,19.25,19.25,19.25,19.25,1925
12-Apr-23,18.15,18.15,18.14,18.14,3629
03-Apr-23,16.50,16.50,16.50,16.50,1650
21-Mar-23,15.19,15.19,15.19,15.19,1519
13-Mar-23,15.50,15.50,15.50,15.50,1550
07-Mar-23,13.85,15.30,13.85,15.30,2915
03-Mar-23,13.87,13.87,13.87,13.87,1387
24-Feb-23,14.20,14.20,14.20,14.20,1420
23-Feb-23,15.00,15.46,15.00,15.46,12092
01-Feb-23,15.46,15.46,15.46,15.46,1546
31-Jan-23,15.79,15.79,14.81,14.81,3060
30-Jan-23,17.07,17.07,15.19,15.19,25096
26-Jan-23,16.00,16.00,15.20,15.55,6196
25-Jan-23,16.00,16.99,16.00,16.60,8209
19-Jan-23,14.62,17.44,14.62,17.44,9744
11-Jan-23,17.44,17.44,17.44,17.44,1744
02-Jan-23,17.48,17.48,17.48,17.48,3496
27-Dec-22,17.58,17.58,17.58,17.58,1758
20-Dec-22,16.13,16.13,16.13,16.13,1613
14-Dec-22,15.00,15.00,14.99,14.99,10499
18-Nov-22,15.04,15.04,15.04,15.04,1504
17-Nov-22,16.00,16.00,16.00,16.00,1600
16-Nov-22,16.15,16.15,16.00,16.00,4815
14-Nov-22,16.52,16.52,16.52,16.52,1652
11-Nov-22,17.49,17.49,17.49,17.49,1749
09-Nov-22,16.02,16.77,16.02,16.77,8085
08-Nov-22,16.00,16.60,16.00,16.60,3260
07-Nov-22,15.11,15.11,15.11,15.11,1511
04-Nov-22,16.50,16.50,16.50,16.50,3300
31-Oct-22,16.60,16.60,16.60,16.60,3320
25-Oct-22,17.83,17.83,16.43,16.43,5209
24-Oct-22,16.50,16.50,16.50,16.50,3300
21-Oct-22,16.50,16.50,15.80,16.45,11444
19-Oct-22,16.83,16.83,16.83,16.83,1683
18-Oct-22,17.80,17.80,17.80,17.80,7120
17-Oct-22,17.82,17.83,16.32,17.38,6935
14-Oct-22,16.99,16.99,16.99,16.99,1699
11-Oct-22,16.12,16.99,16.12,16.99,6621
10-Oct-22,17.00,17.69,17.00,17.69,3469
05-Oct-22,16.55,17.69,16.55,17.69,15029
03-Oct-22,16.00,17.84,16.00,17.84,6584
30-Sep-22,17.35,17.35,17.35,17.35,5205
*exoneração de responsabilidade e termos de uso