Cotação atual, histórico e gráfico do papel: BUSR39
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 |
15/08/2022 | 0,37% | 0,19 | 50,90 | 50,90 | 50,90 | 50,90 | 2K | 1 |
11/08/2022 | 2,65% | 1,31 | 50,71 | 49,60 | 49,60 | 50,71 | 6K | 2 |
10/08/2022 | -0,50% | -0,25 | 49,40 | 49,46 | 49,40 | 49,46 | 6K | 8 |
09/08/2022 | -0,10% | -0,05 | 49,65 | 49,70 | 49,56 | 49,70 | 3K | 3 |
08/08/2022 | 1,43% | 0,70 | 49,70 | 49,59 | 49,32 | 49,70 | 5K | 3 |
05/08/2022 | -0,91% | -0,45 | 49,00 | 49,00 | 48,90 | 49,14 | 6K | 5 |
04/08/2022 | -2,37% | -1,20 | 49,45 | 49,45 | 49,45 | 49,45 | 296 | 1 |
03/08/2022 | -0,06% | -0,03 | 50,65 | 51,40 | 50,65 | 51,40 | 152 | 2 |
02/08/2022 | 1,36% | 0,68 | 50,68 | 50,40 | 50,40 | 50,68 | 3K | 2 |
01/08/2022 | 0,00% | 0,00 | 50,00 | 50,00 | 50,00 | 50,00 | 250 | 1 |
28/07/2022 | 1,85% | 0,91 | 50,00 | 49,09 | 49,09 | 50,00 | 8K | 4 |
|
27/07/2022 | 1,22% | 0,59 | 49,09 | 49,39 | 49,09 | 49,39 | 13K | 2 |
26/07/2022 | -3,58% | -1,80 | 48,50 | 50,30 | 48,50 | 50,30 | 98 | 2 |
25/07/2022 | -0,93% | -0,47 | 50,30 | 50,50 | 50,30 | 50,50 | 201 | 3 |
22/07/2022 | 2,98% | 1,47 | 50,77 | 50,53 | 50,53 | 50,84 | 7K | 6 |
20/07/2022 | 1,44% | 0,70 | 49,30 | 49,30 | 49,30 | 49,30 | 5K | 1 |
19/07/2022 | 0,50% | 0,24 | 48,60 | 48,69 | 48,49 | 48,69 | 2K | 3 |
18/07/2022 | 0,31% | 0,15 | 48,36 | 47,20 | 47,20 | 48,50 | 433 | 4 |
15/07/2022 | 1,13% | 0,54 | 48,21 | 48,20 | 48,19 | 48,21 | 963K | 12 |
14/07/2022 | -0,91% | -0,44 | 47,67 | 47,67 | 47,67 | 47,67 | 1K | 1 |
13/07/2022 | -1,41% | -0,69 | 48,11 | 47,74 | 47,74 | 48,11 | 49K | 3 |
12/07/2022 | 2,31% | 1,10 | 48,80 | 48,78 | 48,68 | 48,80 | 8K | 4 |
11/07/2022 | 0,02% | 0,01 | 47,70 | 47,79 | 47,70 | 48,33 | 674 | 3 |
08/07/2022 | -1,55% | -0,75 | 47,69 | 49,00 | 47,69 | 49,00 | 7K | 4 |
07/07/2022 | -1,44% | -0,71 | 48,44 | 48,62 | 48,44 | 48,62 | 97 | 2 |
06/07/2022 | 2,74% | 1,31 | 49,15 | 49,30 | 49,00 | 49,30 | 6K | 3 |
05/07/2022 | 0,82% | 0,39 | 47,84 | 49,50 | 47,84 | 49,50 | 5K | 2 |
04/07/2022 | -1,94% | -0,94 | 47,45 | 47,81 | 47,45 | 47,81 | 381 | 5 |
01/07/2022 | 3,95% | 1,84 | 48,39 | 48,33 | 47,70 | 48,39 | 246K | 5 |
30/06/2022 | 0,00% | 0,00 | 46,55 | 46,39 | 46,39 | 46,55 | 418 | 4 |
29/06/2022 | -2,49% | -1,19 | 46,55 | 46,33 | 46,28 | 46,55 | 1K | 7 |
28/06/2022 | 0,95% | 0,45 | 47,74 | 47,95 | 47,74 | 47,95 | 526 | 4 |
27/06/2022 | -1,17% | -0,56 | 47,29 | 47,95 | 47,29 | 47,95 | 285 | 3 |
24/06/2022 | 6,52% | 2,93 | 47,85 | 47,14 | 47,14 | 47,85 | 2K | 3 |
22/06/2022 | 0,00% | 0,00 | 44,92 | 44,90 | 44,90 | 44,92 | 224 | 2 |
21/06/2022 | 1,29% | 0,57 | 44,92 | 44,91 | 44,71 | 44,92 | 808 | 4 |
20/06/2022 | 0,00% | 0,00 | 44,35 | 44,35 | 44,35 | 44,35 | 443 | 1 |
15/06/2022 | 1,12% | 0,49 | 44,35 | 43,86 | 43,86 | 44,35 | 114K | 3 |
14/06/2022 | -0,20% | -0,09 | 43,86 | 42,57 | 42,57 | 43,95 | 37K | 4 |
13/06/2022 | -2,55% | -1,15 | 43,95 | 44,60 | 43,68 | 44,60 | 102K | 4 |
10/06/2022 | -0,18% | -0,08 | 45,10 | 45,18 | 45,08 | 45,19 | 7K | 6 |
09/06/2022 | -3,09% | -1,44 | 45,18 | 45,61 | 45,18 | 45,81 | 42K | 5 |
08/06/2022 | 0,00% | 0,00 | 46,62 | 46,61 | 46,26 | 46,62 | 2K | 5 |
07/06/2022 | 1,39% | 0,64 | 46,62 | 46,09 | 46,09 | 46,62 | 48K | 4 |
06/06/2022 | 0,17% | 0,08 | 45,98 | 46,17 | 45,98 | 46,17 | 4K | 2 |
03/06/2022 | -1,16% | -0,54 | 45,90 | 47,00 | 45,90 | 47,00 | 231 | 3 |
02/06/2022 | 0,69% | 0,32 | 46,44 | 45,95 | 45,51 | 46,44 | 9K | 4 |
01/06/2022 | 0,90% | 0,41 | 46,12 | 46,06 | 46,06 | 46,12 | 184 | 2 |
31/05/2022 | -1,38% | -0,64 | 45,71 | 45,58 | 45,58 | 45,73 | 2K | 4 |
27/05/2022 | 2,27% | 1,03 | 46,35 | 45,95 | 45,95 | 46,35 | 5K | 2 |
26/05/2022 | -0,98% | -0,45 | 45,32 | 45,81 | 45,32 | 45,82 | 682 | 6 |
25/05/2022 | 3,13% | 1,39 | 45,77 | 45,47 | 45,47 | 45,77 | 6K | 5 |
24/05/2022 | -1,09% | -0,49 | 44,38 | 44,00 | 44,00 | 44,38 | 5K | 2 |
23/05/2022 | -0,38% | -0,17 | 44,87 | 44,52 | 44,52 | 44,87 | 2K | 4 |
20/05/2022 | -0,35% | -0,16 | 45,04 | 45,08 | 44,61 | 45,08 | 15K | 4 |
19/05/2022 | -3,62% | -1,70 | 45,20 | 45,50 | 45,20 | 45,50 | 3K | 4 |
18/05/2022 | -0,85% | -0,40 | 46,90 | 47,55 | 46,90 | 47,55 | 61K | 55 |
17/05/2022 | -1,66% | -0,80 | 47,30 | 47,59 | 47,30 | 47,59 | 3K | 4 |
16/05/2022 | 0,65% | 0,31 | 48,10 | 47,79 | 47,79 | 48,10 | 2K | 4 |
13/05/2022 | 0,89% | 0,42 | 47,79 | 47,94 | 47,73 | 47,94 | 3K | 3 |
12/05/2022 | -1,02% | -0,49 | 47,37 | 48,60 | 47,37 | 48,60 | 429 | 4 |
10/05/2022 | -1,93% | -0,94 | 47,86 | 48,77 | 47,69 | 48,77 | 10K | 4 |
09/05/2022 | -2,18% | -1,09 | 48,80 | 49,25 | 48,75 | 49,51 | 226K | 12 |
06/05/2022 | -0,14% | -0,07 | 49,89 | 50,70 | 49,89 | 50,70 | 21K | 4 |
05/05/2022 | 0,00% | 0,00 | 49,96 | 50,19 | 49,96 | 50,19 | 8K | 4 |
04/05/2022 | -0,77% | -0,39 | 49,96 | 50,72 | 49,96 | 50,72 | 651 | 4 |
03/05/2022 | -0,83% | -0,42 | 50,35 | 50,50 | 50,35 | 50,80 | 4K | 8 |
02/05/2022 | -1,55% | -0,80 | 50,77 | 51,57 | 50,77 | 51,57 | 510 | 3 |
29/04/2022 | -2,92% | -1,55 | 51,57 | 52,36 | 51,57 | 52,36 | 51K | 5 |
27/04/2022 | -0,99% | -0,53 | 53,12 | 53,68 | 52,91 | 53,68 | 213 | 4 |
26/04/2022 | 1,30% | 0,69 | 53,65 | 54,20 | 53,65 | 54,20 | 147K | 12 |
25/04/2022 | 0,68% | 0,36 | 52,96 | 52,60 | 52,42 | 52,96 | 11K | 5 |
22/04/2022 | 1,88% | 0,97 | 52,60 | 51,90 | 51,90 | 52,70 | 737K | 6 |
20/04/2022 | 1,24% | 0,63 | 51,63 | 51,65 | 51,63 | 51,65 | 361 | 2 |
19/04/2022 | 2,04% | 1,02 | 51,00 | 51,40 | 50,71 | 51,40 | 6K | 11 |
18/04/2022 | -1,61% | -0,82 | 49,98 | 50,43 | 49,98 | 50,43 | 452 | 2 |
14/04/2022 | -2,31% | -1,20 | 50,80 | 51,60 | 50,80 | 51,60 | 5K | 7 |
13/04/2022 | 3,38% | 1,70 | 52,00 | 50,54 | 50,50 | 52,00 | 9K | 4 |
12/04/2022 | 0,00% | 0,00 | 50,30 | 49,93 | 49,90 | 50,30 | 20K | 17 |
11/04/2022 | -1,68% | -0,86 | 50,30 | 51,16 | 50,30 | 51,16 | 2K | 7 |
08/04/2022 | -0,66% | -0,34 | 51,16 | 51,60 | 51,13 | 51,74 | 3K | 17 |
07/04/2022 | 0,35% | 0,18 | 51,50 | 51,32 | 51,23 | 51,50 | 180K | 5 |
06/04/2022 | 1,42% | 0,72 | 51,32 | 50,60 | 50,60 | 51,32 | 34K | 4 |
05/04/2022 | 0,80% | 0,40 | 50,60 | 50,90 | 50,60 | 50,92 | 2K | 4 |
04/04/2022 | -1,76% | -0,90 | 50,20 | 50,10 | 49,99 | 50,66 | 9K | 15 |
01/04/2022 | -0,91% | -0,47 | 51,10 | 51,57 | 51,10 | 52,00 | 12K | 10 |
31/03/2022 | -0,64% | -0,33 | 51,57 | 52,08 | 51,57 | 52,10 | 11K | 3 |
30/03/2022 | -1,03% | -0,54 | 51,90 | 52,80 | 51,90 | 52,80 | 885 | 2 |
29/03/2022 | 3,09% | 1,57 | 52,44 | 52,00 | 51,38 | 52,44 | 361K | 7 |
28/03/2022 | 0,95% | 0,48 | 50,87 | 50,99 | 50,87 | 51,14 | 565K | 3 |
25/03/2022 | -0,61% | -0,31 | 50,39 | 50,70 | 50,00 | 50,70 | 242K | 23 |
24/03/2022 | 0,60% | 0,30 | 50,70 | 50,77 | 50,70 | 50,77 | 557 | 2 |
23/03/2022 | -3,00% | -1,56 | 50,40 | 52,00 | 48,80 | 52,00 | 11K | 11 |
22/03/2022 | 0,12% | 0,06 | 51,96 | 52,52 | 51,96 | 52,90 | 784 | 5 |
21/03/2022 | -2,11% | -1,12 | 51,90 | 53,02 | 51,90 | 53,02 | 37K | 10 |
18/03/2022 | -0,21% | -0,11 | 53,02 | 52,80 | 52,75 | 53,02 | 22K | 3 |
17/03/2022 | 1,20% | 0,63 | 53,13 | 53,40 | 53,13 | 53,40 | 4K | 4 |
16/03/2022 | 0,00% | 0,00 | 52,50 | 52,50 | 52,50 | 52,50 | 52 | 1 |
15/03/2022 | 0,57% | 0,30 | 52,50 | 51,50 | 51,50 | 52,50 | 5K | 3 |
14/03/2022 | 0,83% | 0,43 | 52,20 | 52,30 | 52,20 | 52,30 | 9K | 2 |
11/03/2022 | -0,38% | -0,20 | 51,77 | 52,00 | 51,77 | 52,00 | 3K | 4 |
10/03/2022 | -0,36% | -0,19 | 51,97 | 51,91 | 49,08 | 52,30 | 720K | 6 |
09/03/2022 | 0,08% | 0,04 | 52,16 | 52,02 | 51,90 | 52,40 | 137K | 6 |
08/03/2022 | -0,46% | -0,24 | 52,12 | 53,20 | 52,12 | 53,20 | 16K | 2 |
07/03/2022 | -0,83% | -0,44 | 52,36 | 52,36 | 52,27 | 52,56 | 132K | 7 |
04/03/2022 | 1,42% | 0,74 | 52,80 | 52,80 | 52,80 | 52,80 | 84K | 1 |
03/03/2022 | -0,89% | -0,47 | 52,06 | 51,86 | 51,86 | 52,20 | 3K | 4 |
02/03/2022 | -0,66% | -0,35 | 52,53 | 52,80 | 52,53 | 52,80 | 316 | 2 |
25/02/2022 | 3,28% | 1,68 | 52,88 | 52,45 | 52,45 | 53,03 | 4K | 3 |
24/02/2022 | 2,03% | 1,02 | 51,20 | 49,08 | 49,08 | 51,20 | 83K | 8 |
23/02/2022 | -1,74% | -0,89 | 50,18 | 51,00 | 50,18 | 51,00 | 20K | 6 |
22/02/2022 | -1,52% | -0,79 | 51,07 | 51,86 | 50,75 | 52,30 | 69K | 11 |
21/02/2022 | -0,23% | -0,12 | 51,86 | 51,86 | 51,86 | 51,86 | 207 | 1 |
18/02/2022 | -1,31% | -0,69 | 51,98 | 52,67 | 51,98 | 52,67 | 156 | 3 |
17/02/2022 | -0,06% | -0,03 | 52,67 | 52,90 | 52,67 | 52,93 | 163K | 8 |
16/02/2022 | 0,30% | 0,16 | 52,70 | 52,89 | 52,30 | 52,89 | 228K | 7 |
15/02/2022 | -0,23% | -0,12 | 52,54 | 53,00 | 52,54 | 53,08 | 142K | 5 |
14/02/2022 | -1,16% | -0,62 | 52,66 | 53,00 | 52,66 | 53,30 | 14K | 5 |
11/02/2022 | -0,87% | -0,47 | 53,28 | 50,18 | 50,18 | 53,75 | 4K | 6 |
10/02/2022 | -1,29% | -0,70 | 53,75 | 55,99 | 53,75 | 55,99 | 65K | 2 |
09/02/2022 | 0,00% | 0,00 | 54,45 | 54,45 | 54,45 | 54,96 | 31K | 6 |
08/02/2022 | 0,00% | 0,00 | 54,45 | 54,45 | 54,45 | 54,45 | 54 | 1 |
07/02/2022 | -2,17% | -1,21 | 54,45 | 55,66 | 53,57 | 56,10 | 182K | 8 |
03/02/2022 | -0,32% | -0,18 | 55,66 | 55,84 | 55,55 | 55,84 | 530K | 12 |
02/02/2022 | 1,32% | 0,73 | 55,84 | 55,84 | 55,84 | 55,84 | 502 | 1 |
01/02/2022 | -0,38% | -0,21 | 55,11 | 55,54 | 55,11 | 55,54 | 47K | 7 |
31/01/2022 | 0,36% | 0,20 | 55,32 | 55,74 | 54,92 | 55,74 | 77K | 3 |
28/01/2022 | 0,22% | 0,12 | 55,12 | 53,09 | 53,09 | 55,12 | 2K | 4 |
27/01/2022 | -2,41% | -1,36 | 55,00 | 55,44 | 54,86 | 55,44 | 4K | 5 |
26/01/2022 | 1,06% | 0,59 | 56,36 | 57,12 | 56,34 | 57,12 | 3M | 24 |
25/01/2022 | -0,36% | -0,20 | 55,77 | 55,77 | 55,77 | 55,77 | 167 | 1 |
24/01/2022 | -1,20% | -0,68 | 55,97 | 55,77 | 55,77 | 55,97 | 948 | 3 |
21/01/2022 | -1,26% | -0,72 | 56,65 | 57,00 | 56,65 | 57,00 | 397 | 2 |
20/01/2022 | - | - | 57,37 | 58,20 | 56,87 | 58,20 | 21K | 6 |
Date,Open,High,Low,Close,Volume
15-Aug-22,50.90,50.90,50.90,50.90,1527
11-Aug-22,49.60,50.71,49.60,50.71,5875
10-Aug-22,49.46,49.46,49.40,49.40,5830
09-Aug-22,49.70,49.70,49.56,49.65,2676
08-Aug-22,49.59,49.70,49.32,49.70,5228
05-Aug-22,49.00,49.14,48.90,49.00,6164
04-Aug-22,49.45,49.45,49.45,49.45,296
03-Aug-22,51.40,51.40,50.65,50.65,152
02-Aug-22,50.40,50.68,50.40,50.68,2528
01-Aug-22,50.00,50.00,50.00,50.00,250
28-Jul-22,49.09,50.00,49.09,50.00,7591
27-Jul-22,49.39,49.39,49.09,49.09,12662
26-Jul-22,50.30,50.30,48.50,48.50,98
25-Jul-22,50.50,50.50,50.30,50.30,201
22-Jul-22,50.53,50.84,50.53,50.77,6574
20-Jul-22,49.30,49.30,49.30,49.30,5077
19-Jul-22,48.69,48.69,48.49,48.60,2238
18-Jul-22,47.20,48.50,47.20,48.36,433
15-Jul-22,48.20,48.21,48.19,48.21,962849
14-Jul-22,47.67,47.67,47.67,47.67,1430
13-Jul-22,47.74,48.11,47.74,48.11,48557
12-Jul-22,48.78,48.80,48.68,48.80,8209
11-Jul-22,47.79,48.33,47.70,47.70,674
08-Jul-22,49.00,49.00,47.69,47.69,7455
07-Jul-22,48.62,48.62,48.44,48.44,97
06-Jul-22,49.30,49.30,49.00,49.15,5996
05-Jul-22,49.50,49.50,47.84,47.84,4997
04-Jul-22,47.81,47.81,47.45,47.45,381
01-Jul-22,48.33,48.39,47.70,48.39,246282
30-Jun-22,46.39,46.55,46.39,46.55,418
29-Jun-22,46.33,46.55,46.28,46.55,1392
28-Jun-22,47.95,47.95,47.74,47.74,526
27-Jun-22,47.95,47.95,47.29,47.29,285
24-Jun-22,47.14,47.85,47.14,47.85,2226
22-Jun-22,44.90,44.92,44.90,44.92,224
21-Jun-22,44.91,44.92,44.71,44.92,808
20-Jun-22,44.35,44.35,44.35,44.35,443
15-Jun-22,43.86,44.35,43.86,44.35,113925
14-Jun-22,42.57,43.95,42.57,43.86,36869
13-Jun-22,44.60,44.60,43.68,43.95,101758
10-Jun-22,45.18,45.19,45.08,45.10,6629
09-Jun-22,45.61,45.81,45.18,45.18,41577
08-Jun-22,46.61,46.62,46.26,46.62,2361
07-Jun-22,46.09,46.62,46.09,46.62,48330
06-Jun-22,46.17,46.17,45.98,45.98,4184
03-Jun-22,47.00,47.00,45.90,45.90,231
02-Jun-22,45.95,46.44,45.51,46.44,9328
01-Jun-22,46.06,46.12,46.06,46.12,184
31-May-22,45.58,45.73,45.58,45.71,1828
27-May-22,45.95,46.35,45.95,46.35,4919
26-May-22,45.81,45.82,45.32,45.32,682
25-May-22,45.47,45.77,45.47,45.77,5751
24-May-22,44.00,44.38,44.00,44.38,5277
23-May-22,44.52,44.87,44.52,44.87,2371
20-May-22,45.08,45.08,44.61,45.04,14640
19-May-22,45.50,45.50,45.20,45.20,2587
18-May-22,47.55,47.55,46.90,46.90,61471
17-May-22,47.59,47.59,47.30,47.30,2754
16-May-22,47.79,48.10,47.79,48.10,2256
13-May-22,47.94,47.94,47.73,47.79,2530
12-May-22,48.60,48.60,47.37,47.37,429
10-May-22,48.77,48.77,47.69,47.86,10382
09-May-22,49.25,49.51,48.75,48.80,226475
06-May-22,50.70,50.70,49.89,49.89,21113
05-May-22,50.19,50.19,49.96,49.96,8193
04-May-22,50.72,50.72,49.96,49.96,651
03-May-22,50.50,50.80,50.35,50.35,4313
02-May-22,51.57,51.57,50.77,50.77,510
29-Apr-22,52.36,52.36,51.57,51.57,50813
27-Apr-22,53.68,53.68,52.91,53.12,213
26-Apr-22,54.20,54.20,53.65,53.65,146956
25-Apr-22,52.60,52.96,52.42,52.96,10586
22-Apr-22,51.90,52.70,51.90,52.60,737477
20-Apr-22,51.65,51.65,51.63,51.63,361
19-Apr-22,51.40,51.40,50.71,51.00,6357
18-Apr-22,50.43,50.43,49.98,49.98,452
14-Apr-22,51.60,51.60,50.80,50.80,5312
13-Apr-22,50.54,52.00,50.50,52.00,9244
12-Apr-22,49.93,50.30,49.90,50.30,19816
11-Apr-22,51.16,51.16,50.30,50.30,2329
08-Apr-22,51.60,51.74,51.13,51.16,3499
07-Apr-22,51.32,51.50,51.23,51.50,180383
06-Apr-22,50.60,51.32,50.60,51.32,33912
05-Apr-22,50.90,50.92,50.60,50.60,2492
04-Apr-22,50.10,50.66,49.99,50.20,9167
01-Apr-22,51.57,52.00,51.10,51.10,11984
31-Mar-22,52.08,52.10,51.57,51.57,11138
30-Mar-22,52.80,52.80,51.90,51.90,885
29-Mar-22,52.00,52.44,51.38,52.44,360965
28-Mar-22,50.99,51.14,50.87,50.87,564963
25-Mar-22,50.70,50.70,50.00,50.39,242229
24-Mar-22,50.77,50.77,50.70,50.70,557
23-Mar-22,52.00,52.00,48.80,50.40,11484
22-Mar-22,52.52,52.90,51.96,51.96,784
21-Mar-22,53.02,53.02,51.90,51.90,37453
18-Mar-22,52.80,53.02,52.75,53.02,22019
17-Mar-22,53.40,53.40,53.13,53.13,3676
16-Mar-22,52.50,52.50,52.50,52.50,52
15-Mar-22,51.50,52.50,51.50,52.50,5301
14-Mar-22,52.30,52.30,52.20,52.20,9465
11-Mar-22,52.00,52.00,51.77,51.77,2849
10-Mar-22,51.91,52.30,49.08,51.97,720161
09-Mar-22,52.02,52.40,51.90,52.16,136813
08-Mar-22,53.20,53.20,52.12,52.12,15689
07-Mar-22,52.36,52.56,52.27,52.36,131855
04-Mar-22,52.80,52.80,52.80,52.80,84480
03-Mar-22,51.86,52.20,51.86,52.06,3074
02-Mar-22,52.80,52.80,52.53,52.53,316
25-Feb-22,52.45,53.03,52.45,52.88,3601
24-Feb-22,49.08,51.20,49.08,51.20,82585
23-Feb-22,51.00,51.00,50.18,50.18,20388
22-Feb-22,51.86,52.30,50.75,51.07,68513
21-Feb-22,51.86,51.86,51.86,51.86,207
18-Feb-22,52.67,52.67,51.98,51.98,156
17-Feb-22,52.90,52.93,52.67,52.67,162869
16-Feb-22,52.89,52.89,52.30,52.70,228054
15-Feb-22,53.00,53.08,52.54,52.54,141576
14-Feb-22,53.00,53.30,52.66,52.66,14199
11-Feb-22,50.18,53.75,50.18,53.28,3900
10-Feb-22,55.99,55.99,53.75,53.75,64555
09-Feb-22,54.45,54.96,54.45,54.45,31487
08-Feb-22,54.45,54.45,54.45,54.45,54
07-Feb-22,55.66,56.10,53.57,54.45,181718
03-Feb-22,55.84,55.84,55.55,55.66,529944
02-Feb-22,55.84,55.84,55.84,55.84,502
01-Feb-22,55.54,55.54,55.11,55.11,46831
31-Jan-22,55.74,55.74,54.92,55.32,76715
28-Jan-22,53.09,55.12,53.09,55.12,1652
27-Jan-22,55.44,55.44,54.86,55.00,3962
26-Jan-22,57.12,57.12,56.34,56.36,2761479
25-Jan-22,55.77,55.77,55.77,55.77,167
24-Jan-22,55.77,55.97,55.77,55.97,948
21-Jan-22,57.00,57.00,56.65,56.65,397
20-Jan-22,58.20,58.20,56.87,57.37,20790
*exoneração de responsabilidade e termos de uso