Cotação atual, histórico e gráfico do papel: CCME11
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 |
| 19/11/2024 | -0,33% | -0,03 | 9,15 | 9,24 | 9,13 | 9,24 | 161K | 2.665 |
| 18/11/2024 | -0,54% | -0,05 | 9,18 | 9,23 | 9,07 | 9,23 | 528K | 7.313 |
| 14/11/2024 | 0,44% | 0,04 | 9,23 | 9,49 | 9,12 | 9,49 | 474K | 6.586 |
| 13/11/2024 | -0,11% | -0,01 | 9,19 | 9,34 | 9,19 | 9,38 | 414K | 3.399 |
| 12/11/2024 | -4,66% | -0,45 | 9,20 | 9,51 | 9,11 | 9,51 | 707K | 9.208 |
| 11/11/2024 | 4,10% | 0,38 | 9,65 | 9,25 | 9,18 | 9,77 | 411K | 4.644 |
| 08/11/2024 | 0,54% | 0,05 | 9,27 | 9,22 | 9,17 | 9,27 | 428K | 4.879 |
|
|
| 07/11/2024 | 0,33% | 0,03 | 9,22 | 9,20 | 9,15 | 9,22 | 380K | 5.427 |
| 06/11/2024 | 0,99% | 0,09 | 9,19 | 9,19 | 9,10 | 9,21 | 737K | 7.283 |
| 05/11/2024 | -1,19% | -0,11 | 9,10 | 9,50 | 9,04 | 9,50 | 727K | 9.178 |
| 04/11/2024 | -1,71% | -0,16 | 9,21 | 9,40 | 9,20 | 9,48 | 472K | 2.220 |
| 01/11/2024 | 1,63% | 0,15 | 9,37 | 9,39 | 9,27 | 9,50 | 1M | 7.398 |
| 31/10/2024 | 0,55% | 0,05 | 9,22 | 9,18 | 9,15 | 9,53 | 591K | 8.846 |
| 30/10/2024 | -0,33% | -0,03 | 9,17 | 9,19 | 9,10 | 9,41 | 614K | 5.159 |
| 29/10/2024 | 1,10% | 0,10 | 9,20 | 9,20 | 9,03 | 9,29 | 394K | 4.336 |
| 28/10/2024 | 0,22% | 0,02 | 9,10 | 9,34 | 9,08 | 9,34 | 384K | 3.810 |
| 25/10/2024 | -0,11% | -0,01 | 9,08 | 9,18 | 9,02 | 9,28 | 560K | 6.644 |
| 24/10/2024 | -0,33% | -0,03 | 9,09 | 9,11 | 9,09 | 9,16 | 1M | 4.493 |
| 23/10/2024 | -0,11% | -0,01 | 9,12 | 9,13 | 9,10 | 9,18 | 510K | 4.246 |
| 22/10/2024 | 0,33% | 0,03 | 9,13 | 9,16 | 9,10 | 9,17 | 916K | 8.905 |
| 21/10/2024 | -2,05% | -0,19 | 9,10 | 9,29 | 9,10 | 9,32 | 860K | 15.614 |
| 18/10/2024 | 2,99% | 0,27 | 9,29 | 9,02 | 9,02 | 9,32 | 542K | 4.491 |
| 17/10/2024 | -0,11% | -0,01 | 9,02 | 9,00 | 8,97 | 9,07 | 1M | 9.743 |
| 16/10/2024 | -0,44% | -0,04 | 9,03 | 9,11 | 8,95 | 9,11 | 943K | 13.347 |
| 15/10/2024 | -0,11% | -0,01 | 9,07 | 9,01 | 8,97 | 9,19 | 965K | 14.618 |
| 14/10/2024 | 1,00% | 0,09 | 9,08 | 9,00 | 8,96 | 9,10 | 494K | 4.285 |
| 11/10/2024 | 0,56% | 0,05 | 8,99 | 8,97 | 8,93 | 9,09 | 874K | 6.344 |
| 10/10/2024 | -0,56% | -0,05 | 8,94 | 9,08 | 8,91 | 9,17 | 1M | 5.738 |
| 09/10/2024 | 0,00% | 0,00 | 8,99 | 9,04 | 8,91 | 9,06 | 721K | 7.278 |
| 08/10/2024 | -0,88% | -0,08 | 8,99 | 9,16 | 8,99 | 9,19 | 1M | 3.138 |
| 07/10/2024 | -2,47% | -0,23 | 9,07 | 9,36 | 9,07 | 9,36 | 987K | 9.678 |
| 04/10/2024 | -0,64% | -0,06 | 9,30 | 9,45 | 9,30 | 9,45 | 804K | 4.696 |
| 03/10/2024 | -1,47% | -0,14 | 9,36 | 9,45 | 9,36 | 9,51 | 757K | 5.574 |
| 02/10/2024 | -1,55% | -0,15 | 9,50 | 9,66 | 9,42 | 9,66 | 1M | 6.340 |
| 01/10/2024 | 0,21% | 0,02 | 9,65 | 9,69 | 9,40 | 9,69 | 1M | 7.143 |
| 30/09/2024 | 1,16% | 0,11 | 9,63 | 9,58 | 9,52 | 9,65 | 414K | 3.297 |
| 27/09/2024 | 0,42% | 0,04 | 9,52 | 9,57 | 9,45 | 9,57 | 510K | 1.701 |
| 26/09/2024 | -1,66% | -0,16 | 9,48 | 9,63 | 9,44 | 9,63 | 766K | 8.174 |
| 25/09/2024 | -0,21% | -0,02 | 9,64 | 9,68 | 9,31 | 9,68 | 1M | 12.679 |
| 24/09/2024 | 0,10% | 0,01 | 9,66 | 9,65 | 9,53 | 9,66 | 496K | 5.584 |
| 23/09/2024 | -0,21% | -0,02 | 9,65 | 9,66 | 9,54 | 9,67 | 743K | 10.647 |
| 20/09/2024 | 0,21% | 0,02 | 9,67 | 9,53 | 9,46 | 9,67 | 629K | 9.785 |
| 19/09/2024 | 0,94% | 0,09 | 9,65 | 9,49 | 9,42 | 9,65 | 1M | 12.431 |
| 18/09/2024 | -0,42% | -0,04 | 9,56 | 9,57 | 9,41 | 9,58 | 1M | 9.496 |
| 17/09/2024 | -1,03% | -0,10 | 9,60 | 9,73 | 9,50 | 9,73 | 2M | 12.992 |
| 16/09/2024 | 0,21% | 0,02 | 9,70 | 9,70 | 9,54 | 9,75 | 612K | 2.005 |
| 13/09/2024 | 0,21% | 0,02 | 9,68 | 9,65 | 9,49 | 9,70 | 423K | 1.242 |
| 12/09/2024 | -0,10% | -0,01 | 9,66 | 9,68 | 9,54 | 9,71 | 828K | 7.718 |
| 11/09/2024 | 0,00% | 0,00 | 9,67 | 9,65 | 9,56 | 9,76 | 786K | 5.084 |
| 10/09/2024 | -3,11% | -0,31 | 9,67 | 9,98 | 9,66 | 9,98 | 1M | 13.215 |
| 09/09/2024 | -0,80% | -0,08 | 9,98 | 10,07 | 9,93 | 10,15 | 539K | 3.466 |
| 06/09/2024 | -0,20% | -0,02 | 10,06 | 10,08 | 9,93 | 10,08 | 947K | 12.815 |
| 05/09/2024 | 0,00% | 0,00 | 10,08 | 10,08 | 9,90 | 10,09 | 1M | 9.495 |
| 04/09/2024 | 0,60% | 0,06 | 10,08 | 10,05 | 9,81 | 10,12 | 585K | 5.944 |
| 03/09/2024 | -0,99% | -0,10 | 10,02 | 10,20 | 9,99 | 10,20 | 453K | 5.313 |
| 02/09/2024 | -1,46% | -0,15 | 10,12 | 10,15 | 10,12 | 10,27 | 154K | 1.585 |
| 30/08/2024 | -0,10% | -0,01 | 10,27 | 10,25 | 10,12 | 10,30 | 155K | 3.820 |
| 29/08/2024 | 1,58% | 0,16 | 10,28 | 10,15 | 10,06 | 10,33 | 135K | 2.322 |
| 28/08/2024 | -1,36% | -0,14 | 10,12 | 10,26 | 10,12 | 10,35 | 330K | 3.174 |
| 27/08/2024 | -2,75% | -0,29 | 10,26 | 10,53 | 10,20 | 10,53 | 573K | 2.505 |
| 26/08/2024 | 0,19% | 0,02 | 10,55 | 10,35 | 10,34 | 10,63 | 205K | 4.617 |
| 23/08/2024 | 0,00% | 0,00 | 10,53 | 10,64 | 10,30 | 10,64 | 285K | 2.800 |
| 22/08/2024 | 0,00% | 0,00 | 10,53 | 10,59 | 10,46 | 10,68 | 687K | 9.688 |
| 21/08/2024 | 0,00% | 0,00 | 10,53 | 10,56 | 10,25 | 10,68 | 1M | 9.265 |
| 20/08/2024 | 0,00% | 0,00 | 10,53 | 10,52 | 10,44 | 10,82 | 573K | 6.286 |
| 19/08/2024 | -0,19% | -0,02 | 10,53 | 10,55 | 10,52 | 10,55 | 187K | 1.294 |
| 16/08/2024 | 0,09% | 0,01 | 10,55 | 10,50 | 10,44 | 10,55 | 195K | 2.383 |
| 15/08/2024 | 0,09% | 0,01 | 10,54 | 10,55 | 10,39 | 10,55 | 122K | 1.441 |
| 14/08/2024 | 0,00% | 0,00 | 10,53 | 10,56 | 10,50 | 10,56 | 197K | 3.688 |
| 13/08/2024 | 0,00% | 0,00 | 10,53 | 10,57 | 10,45 | 10,57 | 203K | 2.960 |
| 12/08/2024 | 1,06% | 0,11 | 10,53 | 10,41 | 10,18 | 10,58 | 871K | 13.854 |
| 09/08/2024 | -0,76% | -0,08 | 10,42 | 10,39 | 10,04 | 10,50 | 1M | 22.541 |
| 08/08/2024 | 1,16% | 0,12 | 10,50 | 10,41 | 10,23 | 10,50 | 639K | 24.366 |
| 07/08/2024 | 0,19% | 0,02 | 10,38 | 10,30 | 10,11 | 10,42 | 711K | 13.931 |
| 06/08/2024 | 0,19% | 0,02 | 10,36 | 10,34 | 10,01 | 10,40 | 1M | 31.810 |
| 05/08/2024 | 1,27% | 0,13 | 10,34 | 10,18 | 9,81 | 10,34 | 2M | 31.604 |
| 02/08/2024 | 0,10% | 0,01 | 10,21 | 10,17 | 9,85 | 10,21 | 1M | 28.861 |
| 01/08/2024 | 0,69% | 0,07 | 10,20 | 10,28 | 10,02 | 10,28 | 560K | 2.520 |
| 31/07/2024 | -1,07% | -0,11 | 10,13 | 10,39 | 10,12 | 10,39 | 454K | 4.731 |
| 30/07/2024 | -2,75% | -0,29 | 10,24 | 10,63 | 10,24 | 10,63 | 946K | 6.958 |
| 29/07/2024 | -0,94% | -0,10 | 10,53 | 10,59 | 10,50 | 10,64 | 1M | 9.787 |
| 26/07/2024 | 0,95% | 0,10 | 10,63 | 10,54 | 10,42 | 10,64 | 1M | 23.865 |
| 25/07/2024 | -1,22% | -0,13 | 10,53 | 10,65 | 10,42 | 10,67 | 2M | 10.464 |
| 24/07/2024 | -0,19% | -0,02 | 10,66 | 10,67 | 10,51 | 10,68 | 1M | 12.969 |
| 23/07/2024 | -1,02% | -0,11 | 10,68 | 10,80 | 10,50 | 10,82 | 2M | 15.361 |
| 22/07/2024 | -0,83% | -0,09 | 10,79 | 10,87 | 10,43 | 10,87 | 2M | 14.295 |
| 19/07/2024 | 0,09% | 0,01 | 10,88 | 10,87 | 10,50 | 10,88 | 727K | 8.251 |
| 18/07/2024 | 1,97% | 0,21 | 10,87 | 10,73 | 10,34 | 10,89 | 796K | 18.039 |
| 17/07/2024 | -4,99% | -0,56 | 10,66 | 10,97 | 10,10 | 10,97 | 1M | 13.936 |
| 16/07/2024 | -2,77% | -0,32 | 11,22 | 11,30 | 10,60 | 11,55 | 223K | 1.659 |
| 15/07/2024 | -4,07% | -0,49 | 11,54 | 12,19 | 11,26 | 12,19 | 17K | 388 |
| 12/07/2024 | -3,61% | -0,45 | 12,03 | 12,49 | 11,48 | 12,49 | 189K | 105 |
| 11/07/2024 | 0,65% | 0,08 | 12,48 | 12,32 | 11,83 | 12,48 | 180K | 1.407 |
| 10/07/2024 | -0,80% | -0,10 | 12,40 | 12,35 | 12,15 | 12,48 | 66K | 112 |
| 09/07/2024 | 6,38% | 0,75 | 12,50 | 11,78 | 11,61 | 12,50 | 90K | 126 |
| 08/07/2024 | -0,76% | -0,09 | 11,75 | 11,75 | 11,73 | 11,83 | 18K | 15 |
| 05/07/2024 | 1,63% | 0,19 | 11,84 | 11,66 | 11,66 | 11,90 | 21K | 30 |
| 04/07/2024 | -2,51% | -0,30 | 11,65 | 12,15 | 11,65 | 12,15 | 64K | 28 |
| 03/07/2024 | -0,67% | -0,08 | 11,95 | 11,80 | 11,80 | 12,15 | 15K | 563 |
| 02/07/2024 | 0,67% | 0,08 | 12,03 | 11,98 | 11,91 | 12,20 | 24K | 1.768 |
| 01/07/2024 | 0,00% | 0,00 | 11,95 | 11,96 | 11,95 | 11,96 | 8K | 91 |
| 28/06/2024 | -0,58% | -0,07 | 11,95 | 11,97 | 11,92 | 11,99 | 34K | 20 |
| 27/06/2024 | -1,07% | -0,13 | 12,02 | 11,95 | 11,95 | 12,15 | 5K | 30 |
| 26/06/2024 | 0,41% | 0,05 | 12,15 | 12,10 | 11,95 | 12,15 | 21K | 34 |
| 25/06/2024 | -0,41% | -0,05 | 12,10 | 12,07 | 12,07 | 12,15 | 4K | 188 |
| 24/06/2024 | 1,33% | 0,16 | 12,15 | 11,99 | 11,99 | 12,15 | 18K | 435 |
| 21/06/2024 | -1,32% | -0,16 | 11,99 | 12,15 | 11,97 | 12,15 | 5K | 16 |
| 20/06/2024 | 2,10% | 0,25 | 12,15 | 11,80 | 11,80 | 12,15 | 110K | 2.499 |
| 19/06/2024 | -0,75% | -0,09 | 11,90 | 11,97 | 11,87 | 11,99 | 15K | 743 |
| 18/06/2024 | -1,32% | -0,16 | 11,99 | 12,15 | 11,65 | 12,15 | 129K | 76 |
| 17/06/2024 | 0,83% | 0,10 | 12,15 | 12,05 | 11,95 | 12,25 | 177K | 39 |
| 14/06/2024 | -2,11% | -0,26 | 12,05 | 12,06 | 12,05 | 12,25 | 12K | 29 |
| 13/06/2024 | -0,73% | -0,09 | 12,31 | 12,15 | 12,05 | 12,40 | 36K | 730 |
| 12/06/2024 | 0,00% | 0,00 | 12,40 | 12,40 | 12,26 | 12,40 | 43K | 21 |
| 11/06/2024 | 0,08% | 0,01 | 12,40 | 12,14 | 12,05 | 12,40 | 27K | 76 |
| 10/06/2024 | 0,32% | 0,04 | 12,39 | 12,38 | 12,15 | 12,44 | 34K | 439 |
| 07/06/2024 | 0,08% | 0,01 | 12,35 | 12,44 | 12,31 | 12,50 | 58K | 517 |
| 06/06/2024 | 0,49% | 0,06 | 12,34 | 12,31 | 12,31 | 12,45 | 6K | 17 |
| 05/06/2024 | -0,81% | -0,10 | 12,28 | 12,37 | 12,28 | 12,44 | 23K | 14 |
| 04/06/2024 | -2,90% | -0,37 | 12,38 | 12,75 | 12,16 | 12,75 | 173K | 120 |
| 03/06/2024 | 2,82% | 0,35 | 12,75 | 12,43 | 12,37 | 12,75 | 57K | 41 |
| 31/05/2024 | 0,49% | 0,06 | 12,40 | 12,09 | 12,09 | 12,40 | 6K | 76 |
| 29/05/2024 | 0,00% | 0,00 | 12,34 | 12,09 | 12,09 | 12,34 | 130K | 924 |
| 28/05/2024 | 0,33% | 0,04 | 12,34 | 12,33 | 12,18 | 12,35 | 37K | 20 |
| 27/05/2024 | -0,40% | -0,05 | 12,30 | 12,38 | 12,25 | 12,38 | 4K | 27 |
| 24/05/2024 | 0,49% | 0,06 | 12,35 | 12,24 | 12,24 | 12,35 | 26K | 22 |
| 23/05/2024 | 0,74% | 0,09 | 12,29 | 12,24 | 12,19 | 12,34 | 24K | 41 |
| 22/05/2024 | 0,00% | 0,00 | 12,20 | 12,20 | 12,08 | 12,20 | 18K | 190 |
| 21/05/2024 | 0,00% | 0,00 | 12,20 | 12,00 | 12,00 | 12,20 | 19K | 19 |
| 20/05/2024 | 0,00% | 0,00 | 12,20 | 12,20 | 12,08 | 12,20 | 15K | 29 |
| 17/05/2024 | 2,95% | 0,35 | 12,20 | 11,88 | 11,88 | 12,35 | 24K | 123 |
| 16/05/2024 | 1,02% | 0,12 | 11,85 | 11,76 | 11,74 | 12,30 | 22K | 34 |
| 15/05/2024 | -0,17% | -0,02 | 11,73 | 11,51 | 11,51 | 11,75 | 14K | 44 |
| 14/05/2024 | - | - | 11,75 | 11,51 | 11,51 | 11,75 | 8K | 50 |
Date,Open,High,Low,Close,Volume
19-Nov-24,9.24,9.24,9.13,9.15,160895
18-Nov-24,9.23,9.23,9.07,9.18,527777
14-Nov-24,9.49,9.49,9.12,9.23,474118
13-Nov-24,9.34,9.38,9.19,9.19,413511
12-Nov-24,9.51,9.51,9.11,9.20,707345
11-Nov-24,9.25,9.77,9.18,9.65,411049
08-Nov-24,9.22,9.27,9.17,9.27,428016
07-Nov-24,9.20,9.22,9.15,9.22,380224
06-Nov-24,9.19,9.21,9.10,9.19,736708
05-Nov-24,9.50,9.50,9.04,9.10,727341
04-Nov-24,9.40,9.48,9.20,9.21,471969
01-Nov-24,9.39,9.50,9.27,9.37,1039750
31-Oct-24,9.18,9.53,9.15,9.22,590554
30-Oct-24,9.19,9.41,9.10,9.17,614290
29-Oct-24,9.20,9.29,9.03,9.20,393934
28-Oct-24,9.34,9.34,9.08,9.10,383810
25-Oct-24,9.18,9.28,9.02,9.08,559778
24-Oct-24,9.11,9.16,9.09,9.09,1039455
23-Oct-24,9.13,9.18,9.10,9.12,509542
22-Oct-24,9.16,9.17,9.10,9.13,915858
21-Oct-24,9.29,9.32,9.10,9.10,859968
18-Oct-24,9.02,9.32,9.02,9.29,541580
17-Oct-24,9.00,9.07,8.97,9.02,1003143
16-Oct-24,9.11,9.11,8.95,9.03,942977
15-Oct-24,9.01,9.19,8.97,9.07,965054
14-Oct-24,9.00,9.10,8.96,9.08,494403
11-Oct-24,8.97,9.09,8.93,8.99,873634
10-Oct-24,9.08,9.17,8.91,8.94,1082477
09-Oct-24,9.04,9.06,8.91,8.99,720505
08-Oct-24,9.16,9.19,8.99,8.99,1339975
07-Oct-24,9.36,9.36,9.07,9.07,987019
04-Oct-24,9.45,9.45,9.30,9.30,804225
03-Oct-24,9.45,9.51,9.36,9.36,757047
02-Oct-24,9.66,9.66,9.42,9.50,1182684
01-Oct-24,9.69,9.69,9.40,9.65,1005407
30-Sep-24,9.58,9.65,9.52,9.63,414217
27-Sep-24,9.57,9.57,9.45,9.52,510057
26-Sep-24,9.63,9.63,9.44,9.48,765713
25-Sep-24,9.68,9.68,9.31,9.64,1409089
24-Sep-24,9.65,9.66,9.53,9.66,495741
23-Sep-24,9.66,9.67,9.54,9.65,742516
20-Sep-24,9.53,9.67,9.46,9.67,628998
19-Sep-24,9.49,9.65,9.42,9.65,1186587
18-Sep-24,9.57,9.58,9.41,9.56,1257441
17-Sep-24,9.73,9.73,9.50,9.60,1532986
16-Sep-24,9.70,9.75,9.54,9.70,611516
13-Sep-24,9.65,9.70,9.49,9.68,423459
12-Sep-24,9.68,9.71,9.54,9.66,827553
11-Sep-24,9.65,9.76,9.56,9.67,786386
10-Sep-24,9.98,9.98,9.66,9.67,1387625
09-Sep-24,10.07,10.15,9.93,9.98,539053
06-Sep-24,10.08,10.08,9.93,10.06,947037
05-Sep-24,10.08,10.09,9.90,10.08,1085478
04-Sep-24,10.05,10.12,9.81,10.08,585087
03-Sep-24,10.20,10.20,9.99,10.02,452590
02-Sep-24,10.15,10.27,10.12,10.12,153870
30-Aug-24,10.25,10.30,10.12,10.27,155041
29-Aug-24,10.15,10.33,10.06,10.28,134936
28-Aug-24,10.26,10.35,10.12,10.12,330455
27-Aug-24,10.53,10.53,10.20,10.26,573345
26-Aug-24,10.35,10.63,10.34,10.55,205389
23-Aug-24,10.64,10.64,10.30,10.53,284859
22-Aug-24,10.59,10.68,10.46,10.53,687213
21-Aug-24,10.56,10.68,10.25,10.53,1238362
20-Aug-24,10.52,10.82,10.44,10.53,573151
19-Aug-24,10.55,10.55,10.52,10.53,187162
16-Aug-24,10.50,10.55,10.44,10.55,195373
15-Aug-24,10.55,10.55,10.39,10.54,121950
14-Aug-24,10.56,10.56,10.50,10.53,197483
13-Aug-24,10.57,10.57,10.45,10.53,203310
12-Aug-24,10.41,10.58,10.18,10.53,870879
09-Aug-24,10.39,10.50,10.04,10.42,1073788
08-Aug-24,10.41,10.50,10.23,10.50,639142
07-Aug-24,10.30,10.42,10.11,10.38,711460
06-Aug-24,10.34,10.40,10.01,10.36,1463768
05-Aug-24,10.18,10.34,9.81,10.34,1637091
02-Aug-24,10.17,10.21,9.85,10.21,1490613
01-Aug-24,10.28,10.28,10.02,10.20,560150
31-Jul-24,10.39,10.39,10.12,10.13,454471
30-Jul-24,10.63,10.63,10.24,10.24,946255
29-Jul-24,10.59,10.64,10.50,10.53,1471838
26-Jul-24,10.54,10.64,10.42,10.63,1328820
25-Jul-24,10.65,10.67,10.42,10.53,1598970
24-Jul-24,10.67,10.68,10.51,10.66,1168018
23-Jul-24,10.80,10.82,10.50,10.68,2092465
22-Jul-24,10.87,10.87,10.43,10.79,1827763
19-Jul-24,10.87,10.88,10.50,10.88,726790
18-Jul-24,10.73,10.89,10.34,10.87,795921
17-Jul-24,10.97,10.97,10.10,10.66,1422589
16-Jul-24,11.30,11.55,10.60,11.22,222793
15-Jul-24,12.19,12.19,11.26,11.54,17187
12-Jul-24,12.49,12.49,11.48,12.03,188794
11-Jul-24,12.32,12.48,11.83,12.48,180292
10-Jul-24,12.35,12.48,12.15,12.40,65572
09-Jul-24,11.78,12.50,11.61,12.50,90489
08-Jul-24,11.75,11.83,11.73,11.75,18329
05-Jul-24,11.66,11.90,11.66,11.84,21108
04-Jul-24,12.15,12.15,11.65,11.65,63636
03-Jul-24,11.80,12.15,11.80,11.95,15471
02-Jul-24,11.98,12.20,11.91,12.03,23629
01-Jul-24,11.96,11.96,11.95,11.95,8173
28-Jun-24,11.97,11.99,11.92,11.95,33933
27-Jun-24,11.95,12.15,11.95,12.02,4648
26-Jun-24,12.10,12.15,11.95,12.15,20695
25-Jun-24,12.07,12.15,12.07,12.10,3569
24-Jun-24,11.99,12.15,11.99,12.15,17935
21-Jun-24,12.15,12.15,11.97,11.99,5371
20-Jun-24,11.80,12.15,11.80,12.15,109683
19-Jun-24,11.97,11.99,11.87,11.90,15389
18-Jun-24,12.15,12.15,11.65,11.99,128898
17-Jun-24,12.05,12.25,11.95,12.15,176940
14-Jun-24,12.06,12.25,12.05,12.05,12032
13-Jun-24,12.15,12.40,12.05,12.31,36339
12-Jun-24,12.40,12.40,12.26,12.40,42756
11-Jun-24,12.14,12.40,12.05,12.40,26538
10-Jun-24,12.38,12.44,12.15,12.39,33948
07-Jun-24,12.44,12.50,12.31,12.35,58260
06-Jun-24,12.31,12.45,12.31,12.34,6404
05-Jun-24,12.37,12.44,12.28,12.28,23106
04-Jun-24,12.75,12.75,12.16,12.38,173232
03-Jun-24,12.43,12.75,12.37,12.75,56874
31-May-24,12.09,12.40,12.09,12.40,6281
29-May-24,12.09,12.34,12.09,12.34,130172
28-May-24,12.33,12.35,12.18,12.34,37175
27-May-24,12.38,12.38,12.25,12.30,4268
24-May-24,12.24,12.35,12.24,12.35,25549
23-May-24,12.24,12.34,12.19,12.29,23572
22-May-24,12.20,12.20,12.08,12.20,18108
21-May-24,12.00,12.20,12.00,12.20,19125
20-May-24,12.20,12.20,12.08,12.20,14920
17-May-24,11.88,12.35,11.88,12.20,23579
16-May-24,11.76,12.30,11.74,11.85,22065
15-May-24,11.51,11.75,11.51,11.73,13759
14-May-24,11.51,11.75,11.51,11.75,7949
*exoneração de responsabilidade e termos de uso