Cotação atual, histórico e gráfico do papel: CBAV3
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 |
01/07/2022 | -5,44% | -0,63 | 10,95 | 11,03 | 10,66 | 11,40 | 41M | 13.543 |
30/06/2022 | -1,70% | -0,20 | 11,58 | 11,43 | 11,02 | 11,71 | 45M | 13.511 |
29/06/2022 | -3,44% | -0,42 | 11,78 | 12,16 | 11,71 | 12,29 | 28M | 9.590 |
28/06/2022 | 4,18% | 0,49 | 12,20 | 11,92 | 11,87 | 12,71 | 55M | 19.300 |
27/06/2022 | 1,83% | 0,21 | 11,71 | 11,66 | 11,60 | 12,10 | 53M | 19.650 |
24/06/2022 | 7,48% | 0,80 | 11,50 | 10,85 | 10,34 | 11,67 | 71M | 16.744 |
23/06/2022 | 3,48% | 0,36 | 10,70 | 10,44 | 10,22 | 10,71 | 56M | 14.809 |
22/06/2022 | -7,26% | -0,81 | 10,34 | 10,83 | 10,31 | 10,92 | 54M | 13.163 |
21/06/2022 | 3,15% | 0,34 | 11,15 | 10,87 | 10,56 | 11,34 | 48M | 14.802 |
20/06/2022 | -2,96% | -0,33 | 10,81 | 10,80 | 10,43 | 11,01 | 32M | 11.891 |
17/06/2022 | -5,67% | -0,67 | 11,14 | 11,59 | 10,81 | 11,59 | 52M | 17.685 |
|
15/06/2022 | -0,34% | -0,04 | 11,81 | 12,04 | 11,72 | 12,27 | 51M | 15.061 |
14/06/2022 | -6,47% | -0,82 | 11,85 | 12,72 | 11,76 | 12,83 | 77M | 17.296 |
13/06/2022 | -6,84% | -0,93 | 12,67 | 13,18 | 12,36 | 13,28 | 59M | 20.793 |
10/06/2022 | -3,00% | -0,42 | 13,60 | 13,78 | 13,37 | 13,85 | 28M | 8.572 |
09/06/2022 | -5,97% | -0,89 | 14,02 | 14,67 | 14,02 | 15,00 | 38M | 11.670 |
08/06/2022 | -6,23% | -0,99 | 14,91 | 15,72 | 14,51 | 15,81 | 61M | 16.236 |
07/06/2022 | 0,00% | 0,00 | 15,90 | 15,71 | 15,57 | 16,07 | 30M | 10.534 |
06/06/2022 | 0,25% | 0,04 | 15,90 | 16,00 | 15,22 | 16,07 | 33M | 9.915 |
03/06/2022 | -2,64% | -0,43 | 15,86 | 16,19 | 15,73 | 16,21 | 37M | 7.706 |
02/06/2022 | -0,06% | -0,01 | 16,29 | 16,45 | 15,94 | 16,53 | 46M | 12.826 |
01/06/2022 | -0,55% | -0,09 | 16,30 | 16,45 | 15,83 | 16,45 | 43M | 11.842 |
31/05/2022 | 2,12% | 0,34 | 16,39 | 16,25 | 15,84 | 16,63 | 75M | 14.166 |
30/05/2022 | 2,23% | 0,35 | 16,05 | 15,72 | 15,46 | 16,15 | 30M | 9.567 |
27/05/2022 | 1,42% | 0,22 | 15,70 | 15,59 | 15,59 | 16,05 | 48M | 16.520 |
26/05/2022 | -1,84% | -0,29 | 15,48 | 16,00 | 15,14 | 16,13 | 59M | 13.620 |
25/05/2022 | 2,40% | 0,37 | 15,77 | 15,27 | 15,10 | 15,96 | 49M | 12.328 |
24/05/2022 | 0,06% | 0,01 | 15,40 | 15,00 | 14,81 | 15,40 | 55M | 15.903 |
23/05/2022 | 3,22% | 0,48 | 15,39 | 15,03 | 14,96 | 15,80 | 70M | 19.810 |
20/05/2022 | 1,77% | 0,26 | 14,91 | 14,88 | 14,56 | 15,56 | 61M | 14.054 |
19/05/2022 | 2,88% | 0,41 | 14,65 | 14,25 | 13,74 | 14,84 | 73M | 19.617 |
18/05/2022 | -0,21% | -0,03 | 14,24 | 14,22 | 13,64 | 14,34 | 44M | 14.399 |
17/05/2022 | 8,02% | 1,06 | 14,27 | 13,70 | 13,70 | 14,66 | 99M | 30.696 |
16/05/2022 | 0,30% | 0,04 | 13,21 | 13,09 | 12,93 | 13,38 | 27M | 10.333 |
13/05/2022 | 3,46% | 0,44 | 13,17 | 12,80 | 12,71 | 13,47 | 39M | 12.620 |
12/05/2022 | -3,27% | -0,43 | 12,73 | 13,02 | 12,41 | 13,11 | 42M | 12.254 |
11/05/2022 | 1,54% | 0,20 | 13,16 | 13,01 | 12,70 | 13,39 | 123M | 14.668 |
10/05/2022 | 3,76% | 0,47 | 12,96 | 12,70 | 12,22 | 13,08 | 77M | 20.976 |
09/05/2022 | -14,33% | -2,09 | 12,49 | 14,21 | 12,31 | 14,32 | 156M | 32.459 |
06/05/2022 | -6,12% | -0,95 | 14,58 | 15,47 | 14,48 | 15,55 | 90M | 19.461 |
05/05/2022 | -4,55% | -0,74 | 15,53 | 16,17 | 15,35 | 16,35 | 46M | 11.912 |
04/05/2022 | 0,18% | 0,03 | 16,27 | 16,14 | 15,26 | 16,27 | 107M | 18.849 |
03/05/2022 | -1,40% | -0,23 | 16,24 | 16,40 | 15,77 | 16,59 | 53M | 9.897 |
02/05/2022 | -3,91% | -0,67 | 16,47 | 17,04 | 16,07 | 17,04 | 59M | 8.604 |
29/04/2022 | -1,15% | -0,20 | 17,14 | 17,55 | 16,94 | 17,66 | 70M | 10.144 |
28/04/2022 | 1,88% | 0,32 | 17,34 | 17,07 | 16,63 | 17,34 | 42M | 9.807 |
27/04/2022 | 5,13% | 0,83 | 17,02 | 16,59 | 16,21 | 17,05 | 55M | 13.109 |
26/04/2022 | 2,53% | 0,40 | 16,19 | 15,61 | 15,02 | 16,21 | 86M | 18.206 |
25/04/2022 | 0,32% | 0,05 | 15,79 | 15,28 | 14,62 | 15,85 | 120M | 27.325 |
22/04/2022 | -11,47% | -2,04 | 15,74 | 17,31 | 15,30 | 17,40 | 166M | 26.967 |
20/04/2022 | 1,66% | 0,29 | 17,78 | 17,31 | 17,31 | 17,88 | 70M | 11.718 |
19/04/2022 | -2,62% | -0,47 | 17,49 | 17,83 | 17,25 | 18,03 | 50M | 9.441 |
18/04/2022 | -0,50% | -0,09 | 17,96 | 18,03 | 17,75 | 18,36 | 37M | 10.333 |
14/04/2022 | -0,66% | -0,12 | 18,05 | 18,07 | 17,89 | 18,34 | 47M | 10.185 |
13/04/2022 | 3,36% | 0,59 | 18,17 | 17,65 | 17,65 | 18,41 | 61M | 12.052 |
12/04/2022 | -2,33% | -0,42 | 17,58 | 18,10 | 17,50 | 18,42 | 82M | 11.728 |
11/04/2022 | 0,61% | 0,11 | 18,00 | 17,44 | 17,08 | 18,26 | 81M | 19.038 |
08/04/2022 | -2,51% | -0,46 | 17,89 | 18,34 | 17,73 | 18,99 | 147M | 20.662 |
07/04/2022 | -4,82% | -0,93 | 18,35 | 19,19 | 18,23 | 19,19 | 139M | 19.195 |
06/04/2022 | -1,33% | -0,26 | 19,28 | 19,41 | 19,03 | 19,80 | 69M | 14.278 |
05/04/2022 | -2,15% | -0,43 | 19,54 | 19,97 | 19,10 | 19,98 | 43M | 6.722 |
04/04/2022 | 0,20% | 0,04 | 19,97 | 20,17 | 19,64 | 20,30 | 32M | 6.437 |
01/04/2022 | -0,60% | -0,12 | 19,93 | 20,15 | 19,71 | 20,69 | 56M | 11.166 |
31/03/2022 | -1,23% | -0,25 | 20,05 | 20,25 | 19,60 | 20,60 | 40M | 8.303 |
30/03/2022 | -6,02% | -1,30 | 20,30 | 20,99 | 19,95 | 21,06 | 116M | 15.221 |
29/03/2022 | -3,18% | -0,71 | 21,60 | 21,84 | 21,04 | 22,00 | 54M | 10.854 |
28/03/2022 | -1,85% | -0,42 | 22,31 | 22,73 | 21,91 | 22,73 | 35M | 5.446 |
25/03/2022 | -0,61% | -0,14 | 22,73 | 22,68 | 22,36 | 22,99 | 39M | 7.876 |
24/03/2022 | -1,76% | -0,41 | 22,87 | 23,34 | 22,55 | 23,68 | 54M | 9.392 |
23/03/2022 | 2,78% | 0,63 | 23,28 | 22,74 | 22,55 | 23,77 | 62M | 10.610 |
22/03/2022 | 1,89% | 0,42 | 22,65 | 22,23 | 21,95 | 22,96 | 83M | 15.226 |
21/03/2022 | 11,88% | 2,36 | 22,23 | 20,30 | 20,30 | 22,31 | 73M | 11.976 |
18/03/2022 | 1,58% | 0,31 | 19,87 | 19,55 | 19,47 | 20,10 | 29M | 6.161 |
17/03/2022 | 2,79% | 0,53 | 19,56 | 19,17 | 19,04 | 19,95 | 51M | 7.814 |
16/03/2022 | 0,00% | 0,00 | 19,03 | 20,01 | 18,33 | 20,21 | 94M | 14.334 |
15/03/2022 | -0,63% | -0,12 | 19,03 | 19,00 | 18,69 | 19,68 | 49M | 10.735 |
14/03/2022 | -6,22% | -1,27 | 19,15 | 20,12 | 19,08 | 20,75 | 57M | 13.455 |
11/03/2022 | -2,76% | -0,58 | 20,42 | 20,79 | 20,42 | 21,68 | 34M | 7.744 |
10/03/2022 | 2,14% | 0,44 | 21,00 | 20,60 | 19,74 | 21,22 | 87M | 14.980 |
09/03/2022 | -7,47% | -1,66 | 20,56 | 22,32 | 20,44 | 22,32 | 71M | 16.366 |
08/03/2022 | 1,00% | 0,22 | 22,22 | 22,18 | 21,18 | 22,52 | 64M | 12.344 |
07/03/2022 | -6,26% | -1,47 | 22,00 | 24,90 | 21,47 | 24,90 | 90M | 15.123 |
04/03/2022 | 5,96% | 1,32 | 23,47 | 22,29 | 21,76 | 23,62 | 60M | 10.521 |
03/03/2022 | -0,23% | -0,05 | 22,15 | 22,52 | 21,87 | 23,46 | 83M | 13.259 |
02/03/2022 | 11,22% | 2,24 | 22,20 | 22,20 | 20,55 | 22,40 | 64M | 11.548 |
25/02/2022 | 4,18% | 0,80 | 19,96 | 19,15 | 18,78 | 19,96 | 37M | 7.851 |
24/02/2022 | 0,74% | 0,14 | 19,16 | 19,30 | 18,64 | 20,20 | 66M | 10.923 |
23/02/2022 | -5,37% | -1,08 | 19,02 | 20,15 | 18,93 | 20,43 | 36M | 6.757 |
22/02/2022 | -0,99% | -0,20 | 20,10 | 20,63 | 19,97 | 20,98 | 35M | 8.862 |
21/02/2022 | 4,00% | 0,78 | 20,30 | 19,52 | 19,46 | 20,61 | 44M | 7.449 |
18/02/2022 | -2,30% | -0,46 | 19,52 | 20,04 | 19,41 | 20,21 | 40M | 6.890 |
17/02/2022 | -3,52% | -0,73 | 19,98 | 20,71 | 19,84 | 20,71 | 39M | 7.598 |
16/02/2022 | 1,97% | 0,40 | 20,71 | 20,58 | 20,41 | 20,81 | 50M | 11.043 |
15/02/2022 | -0,05% | -0,01 | 20,31 | 20,32 | 19,96 | 20,67 | 54M | 11.382 |
14/02/2022 | 2,63% | 0,52 | 20,32 | 20,00 | 19,80 | 20,93 | 59M | 13.159 |
11/02/2022 | 3,07% | 0,59 | 19,80 | 19,17 | 18,62 | 20,00 | 95M | 15.106 |
10/02/2022 | 0,58% | 0,11 | 19,21 | 19,50 | 19,04 | 20,00 | 58M | 9.389 |
09/02/2022 | 2,14% | 0,40 | 19,10 | 18,70 | 18,60 | 19,44 | 46M | 9.963 |
08/02/2022 | 7,04% | 1,23 | 18,70 | 17,55 | 17,41 | 18,83 | 107M | 12.301 |
07/02/2022 | 0,40% | 0,07 | 17,47 | 17,33 | 17,33 | 18,07 | 38M | 6.089 |
04/02/2022 | 0,40% | 0,07 | 17,40 | 17,35 | 16,87 | 17,42 | 50M | 8.020 |
03/02/2022 | -0,35% | -0,06 | 17,33 | 17,44 | 17,12 | 17,58 | 16M | 4.454 |
02/02/2022 | 0,69% | 0,12 | 17,39 | 17,40 | 17,03 | 17,63 | 22M | 6.767 |
01/02/2022 | -0,40% | -0,07 | 17,27 | 17,32 | 17,01 | 17,78 | 40M | 12.328 |
31/01/2022 | 2,60% | 0,44 | 17,34 | 16,95 | 16,71 | 17,45 | 35M | 8.237 |
28/01/2022 | 2,36% | 0,39 | 16,90 | 16,45 | 16,27 | 16,95 | 49M | 8.791 |
27/01/2022 | -1,43% | -0,24 | 16,51 | 16,87 | 16,15 | 16,87 | 45M | 9.208 |
26/01/2022 | 4,30% | 0,69 | 16,75 | 16,21 | 16,09 | 16,86 | 44M | 10.697 |
25/01/2022 | 1,01% | 0,16 | 16,06 | 15,92 | 15,71 | 16,48 | 36M | 8.188 |
24/01/2022 | -1,36% | -0,22 | 15,90 | 16,01 | 15,47 | 16,17 | 41M | 8.172 |
21/01/2022 | -0,80% | -0,13 | 16,12 | 16,18 | 16,01 | 16,70 | 24M | 6.737 |
20/01/2022 | 0,62% | 0,10 | 16,25 | 16,21 | 16,03 | 16,70 | 32M | 7.508 |
19/01/2022 | 2,74% | 0,43 | 16,15 | 16,00 | 15,78 | 16,56 | 55M | 10.853 |
18/01/2022 | 4,52% | 0,68 | 15,72 | 15,24 | 15,09 | 15,80 | 35M | 9.232 |
17/01/2022 | -1,31% | -0,20 | 15,04 | 15,20 | 14,84 | 15,58 | 17M | 6.538 |
14/01/2022 | 1,87% | 0,28 | 15,24 | 14,75 | 14,65 | 15,47 | 30M | 6.312 |
13/01/2022 | 0,40% | 0,06 | 14,96 | 14,79 | 14,69 | 15,16 | 39M | 10.205 |
12/01/2022 | 3,47% | 0,50 | 14,90 | 14,40 | 14,32 | 15,00 | 35M | 7.198 |
11/01/2022 | 4,73% | 0,65 | 14,40 | 13,80 | 13,69 | 14,41 | 33M | 8.414 |
10/01/2022 | 5,85% | 0,76 | 13,75 | 12,88 | 12,68 | 13,94 | 43M | 11.638 |
07/01/2022 | 4,17% | 0,52 | 12,99 | 12,40 | 12,11 | 12,99 | 23M | 6.218 |
06/01/2022 | 2,21% | 0,27 | 12,47 | 12,20 | 11,92 | 12,58 | 21M | 7.171 |
05/01/2022 | -4,24% | -0,54 | 12,20 | 12,75 | 11,85 | 12,93 | 29M | 9.339 |
04/01/2022 | -4,93% | -0,66 | 12,74 | 13,50 | 12,74 | 13,65 | 12M | 4.986 |
03/01/2022 | -1,98% | -0,27 | 13,40 | 13,67 | 13,22 | 13,74 | 19M | 6.550 |
30/12/2021 | 5,89% | 0,76 | 13,67 | 12,93 | 12,87 | 13,67 | 78M | 14.018 |
29/12/2021 | 0,86% | 0,11 | 12,91 | 12,74 | 12,57 | 13,30 | 23M | 7.340 |
28/12/2021 | -0,08% | -0,01 | 12,80 | 12,76 | 12,49 | 12,92 | 27M | 9.184 |
27/12/2021 | 3,31% | 0,41 | 12,81 | 12,59 | 12,26 | 12,81 | 22M | 6.011 |
23/12/2021 | 1,56% | 0,19 | 12,40 | 12,25 | 12,20 | 12,69 | 24M | 6.843 |
22/12/2021 | -0,08% | -0,01 | 12,21 | 12,32 | 12,06 | 12,69 | 35M | 10.343 |
21/12/2021 | 5,80% | 0,67 | 12,22 | 11,55 | 11,37 | 12,41 | 38M | 8.977 |
20/12/2021 | -3,10% | -0,37 | 11,55 | 11,96 | 11,30 | 11,98 | 16M | 7.007 |
17/12/2021 | - | - | 11,92 | 12,39 | 11,71 | 12,39 | 134M | 11.385 |
Date,Open,High,Low,Close,Volume
01-Jul-22,11.03,11.40,10.66,10.95,40933029
30-Jun-22,11.43,11.71,11.02,11.58,45028463
29-Jun-22,12.16,12.29,11.71,11.78,27507648
28-Jun-22,11.92,12.71,11.87,12.20,54897565
27-Jun-22,11.66,12.10,11.60,11.71,52991257
24-Jun-22,10.85,11.67,10.34,11.50,71085762
23-Jun-22,10.44,10.71,10.22,10.70,56309410
22-Jun-22,10.83,10.92,10.31,10.34,54039974
21-Jun-22,10.87,11.34,10.56,11.15,47777631
20-Jun-22,10.80,11.01,10.43,10.81,32022684
17-Jun-22,11.59,11.59,10.81,11.14,51685186
15-Jun-22,12.04,12.27,11.72,11.81,50659131
14-Jun-22,12.72,12.83,11.76,11.85,77086336
13-Jun-22,13.18,13.28,12.36,12.67,59051104
10-Jun-22,13.78,13.85,13.37,13.60,28013985
09-Jun-22,14.67,15.00,14.02,14.02,38369351
08-Jun-22,15.72,15.81,14.51,14.91,60545815
07-Jun-22,15.71,16.07,15.57,15.90,29604627
06-Jun-22,16.00,16.07,15.22,15.90,33183789
03-Jun-22,16.19,16.21,15.73,15.86,36664590
02-Jun-22,16.45,16.53,15.94,16.29,45535551
01-Jun-22,16.45,16.45,15.83,16.30,42668898
31-May-22,16.25,16.63,15.84,16.39,74798118
30-May-22,15.72,16.15,15.46,16.05,30025486
27-May-22,15.59,16.05,15.59,15.70,48263792
26-May-22,16.00,16.13,15.14,15.48,59210216
25-May-22,15.27,15.96,15.10,15.77,48680036
24-May-22,15.00,15.40,14.81,15.40,55197256
23-May-22,15.03,15.80,14.96,15.39,69901307
20-May-22,14.88,15.56,14.56,14.91,60731254
19-May-22,14.25,14.84,13.74,14.65,73062038
18-May-22,14.22,14.34,13.64,14.24,43984977
17-May-22,13.70,14.66,13.70,14.27,98796395
16-May-22,13.09,13.38,12.93,13.21,27137027
13-May-22,12.80,13.47,12.71,13.17,39265449
12-May-22,13.02,13.11,12.41,12.73,42266309
11-May-22,13.01,13.39,12.70,13.16,123366626
10-May-22,12.70,13.08,12.22,12.96,77421531
09-May-22,14.21,14.32,12.31,12.49,155663402
06-May-22,15.47,15.55,14.48,14.58,90382724
05-May-22,16.17,16.35,15.35,15.53,45869815
04-May-22,16.14,16.27,15.26,16.27,106501849
03-May-22,16.40,16.59,15.77,16.24,52769415
02-May-22,17.04,17.04,16.07,16.47,59107299
29-Apr-22,17.55,17.66,16.94,17.14,70382040
28-Apr-22,17.07,17.34,16.63,17.34,41911698
27-Apr-22,16.59,17.05,16.21,17.02,54769085
26-Apr-22,15.61,16.21,15.02,16.19,86240088
25-Apr-22,15.28,15.85,14.62,15.79,120472597
22-Apr-22,17.31,17.40,15.30,15.74,165641445
20-Apr-22,17.31,17.88,17.31,17.78,69915916
19-Apr-22,17.83,18.03,17.25,17.49,49649729
18-Apr-22,18.03,18.36,17.75,17.96,36946222
14-Apr-22,18.07,18.34,17.89,18.05,47125864
13-Apr-22,17.65,18.41,17.65,18.17,61451260
12-Apr-22,18.10,18.42,17.50,17.58,82195282
11-Apr-22,17.44,18.26,17.08,18.00,81057388
08-Apr-22,18.34,18.99,17.73,17.89,146682502
07-Apr-22,19.19,19.19,18.23,18.35,138583874
06-Apr-22,19.41,19.80,19.03,19.28,68800521
05-Apr-22,19.97,19.98,19.10,19.54,43342193
04-Apr-22,20.17,20.30,19.64,19.97,31976186
01-Apr-22,20.15,20.69,19.71,19.93,56388770
31-Mar-22,20.25,20.60,19.60,20.05,39834085
30-Mar-22,20.99,21.06,19.95,20.30,116359278
29-Mar-22,21.84,22.00,21.04,21.60,53976437
28-Mar-22,22.73,22.73,21.91,22.31,35209461
25-Mar-22,22.68,22.99,22.36,22.73,38718906
24-Mar-22,23.34,23.68,22.55,22.87,53534452
23-Mar-22,22.74,23.77,22.55,23.28,62280261
22-Mar-22,22.23,22.96,21.95,22.65,82862782
21-Mar-22,20.30,22.31,20.30,22.23,73050216
18-Mar-22,19.55,20.10,19.47,19.87,29114740
17-Mar-22,19.17,19.95,19.04,19.56,50556909
16-Mar-22,20.01,20.21,18.33,19.03,93501060
15-Mar-22,19.00,19.68,18.69,19.03,48925243
14-Mar-22,20.12,20.75,19.08,19.15,56552639
11-Mar-22,20.79,21.68,20.42,20.42,34301149
10-Mar-22,20.60,21.22,19.74,21.00,87222403
09-Mar-22,22.32,22.32,20.44,20.56,70699061
08-Mar-22,22.18,22.52,21.18,22.22,64273263
07-Mar-22,24.90,24.90,21.47,22.00,90399569
04-Mar-22,22.29,23.62,21.76,23.47,59799227
03-Mar-22,22.52,23.46,21.87,22.15,83414086
02-Mar-22,22.20,22.40,20.55,22.20,63668689
25-Feb-22,19.15,19.96,18.78,19.96,36632620
24-Feb-22,19.30,20.20,18.64,19.16,66376551
23-Feb-22,20.15,20.43,18.93,19.02,36272100
22-Feb-22,20.63,20.98,19.97,20.10,35279053
21-Feb-22,19.52,20.61,19.46,20.30,44394963
18-Feb-22,20.04,20.21,19.41,19.52,39957112
17-Feb-22,20.71,20.71,19.84,19.98,39312220
16-Feb-22,20.58,20.81,20.41,20.71,49973806
15-Feb-22,20.32,20.67,19.96,20.31,53925341
14-Feb-22,20.00,20.93,19.80,20.32,59022483
11-Feb-22,19.17,20.00,18.62,19.80,94766729
10-Feb-22,19.50,20.00,19.04,19.21,58468585
09-Feb-22,18.70,19.44,18.60,19.10,45898445
08-Feb-22,17.55,18.83,17.41,18.70,106593262
07-Feb-22,17.33,18.07,17.33,17.47,38286935
04-Feb-22,17.35,17.42,16.87,17.40,50460246
03-Feb-22,17.44,17.58,17.12,17.33,15924861
02-Feb-22,17.40,17.63,17.03,17.39,21732993
01-Feb-22,17.32,17.78,17.01,17.27,40169214
31-Jan-22,16.95,17.45,16.71,17.34,35281780
28-Jan-22,16.45,16.95,16.27,16.90,49141728
27-Jan-22,16.87,16.87,16.15,16.51,44781123
26-Jan-22,16.21,16.86,16.09,16.75,44432082
25-Jan-22,15.92,16.48,15.71,16.06,36183352
24-Jan-22,16.01,16.17,15.47,15.90,41019518
21-Jan-22,16.18,16.70,16.01,16.12,23767140
20-Jan-22,16.21,16.70,16.03,16.25,32477138
19-Jan-22,16.00,16.56,15.78,16.15,55039693
18-Jan-22,15.24,15.80,15.09,15.72,34541434
17-Jan-22,15.20,15.58,14.84,15.04,17487713
14-Jan-22,14.75,15.47,14.65,15.24,30326458
13-Jan-22,14.79,15.16,14.69,14.96,39269313
12-Jan-22,14.40,15.00,14.32,14.90,34544289
11-Jan-22,13.80,14.41,13.69,14.40,33311281
10-Jan-22,12.88,13.94,12.68,13.75,43246786
07-Jan-22,12.40,12.99,12.11,12.99,22823346
06-Jan-22,12.20,12.58,11.92,12.47,20731831
05-Jan-22,12.75,12.93,11.85,12.20,28714929
04-Jan-22,13.50,13.65,12.74,12.74,12017186
03-Jan-22,13.67,13.74,13.22,13.40,19207314
30-Dec-21,12.93,13.67,12.87,13.67,78415513
29-Dec-21,12.74,13.30,12.57,12.91,22819788
28-Dec-21,12.76,12.92,12.49,12.80,27466335
27-Dec-21,12.59,12.81,12.26,12.81,21508227
23-Dec-21,12.25,12.69,12.20,12.40,23660085
22-Dec-21,12.32,12.69,12.06,12.21,34727614
21-Dec-21,11.55,12.41,11.37,12.22,38070712
20-Dec-21,11.96,11.98,11.30,11.55,16178013
17-Dec-21,12.39,12.39,11.71,11.92,133777630
*exoneração de responsabilidade e termos de uso