Cotação atual, histórico e gráfico do papel: CSNA3
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 | -2,33% | -0,36 | 15,08 | 15,18 | 14,72 | 15,75 | 256M | 22.696 |
30/06/2022 | -6,42% | -1,06 | 15,44 | 15,98 | 15,34 | 16,07 | 311M | 26.461 |
29/06/2022 | -3,34% | -0,57 | 16,50 | 17,20 | 16,40 | 17,27 | 180M | 17.376 |
28/06/2022 | 0,59% | 0,10 | 17,07 | 17,34 | 16,86 | 17,45 | 213M | 15.000 |
27/06/2022 | 3,10% | 0,51 | 16,97 | 16,89 | 16,66 | 17,31 | 194M | 16.606 |
24/06/2022 | 5,18% | 0,81 | 16,46 | 15,93 | 15,70 | 16,54 | 302M | 25.645 |
23/06/2022 | -2,00% | -0,32 | 15,65 | 16,30 | 15,38 | 16,51 | 248M | 16.526 |
22/06/2022 | -4,60% | -0,77 | 15,97 | 16,18 | 15,49 | 16,33 | 282M | 25.433 |
21/06/2022 | -0,65% | -0,11 | 16,74 | 17,08 | 16,57 | 17,31 | 121M | 12.696 |
20/06/2022 | -1,00% | -0,17 | 16,85 | 16,65 | 16,17 | 17,09 | 118M | 14.099 |
17/06/2022 | -5,13% | -0,92 | 17,02 | 17,42 | 16,34 | 17,44 | 389M | 27.881 |
|
15/06/2022 | -1,05% | -0,19 | 17,94 | 18,48 | 17,73 | 18,53 | 230M | 22.866 |
14/06/2022 | -1,68% | -0,31 | 18,13 | 18,61 | 17,80 | 18,69 | 190M | 15.940 |
13/06/2022 | -6,06% | -1,19 | 18,44 | 18,81 | 18,08 | 19,11 | 264M | 27.837 |
10/06/2022 | -0,05% | -0,01 | 19,63 | 19,31 | 18,88 | 19,84 | 257M | 26.602 |
09/06/2022 | -6,65% | -1,40 | 19,64 | 20,95 | 19,64 | 20,95 | 281M | 23.932 |
08/06/2022 | -4,93% | -1,09 | 21,04 | 21,80 | 20,91 | 22,03 | 224M | 23.955 |
07/06/2022 | 0,59% | 0,13 | 22,13 | 21,73 | 21,62 | 22,38 | 174M | 15.903 |
06/06/2022 | -3,51% | -0,80 | 22,00 | 22,99 | 21,91 | 22,99 | 209M | 15.387 |
03/06/2022 | -0,70% | -0,16 | 22,80 | 22,90 | 22,52 | 22,95 | 152M | 12.900 |
02/06/2022 | 3,52% | 0,78 | 22,96 | 22,65 | 22,56 | 23,26 | 229M | 17.579 |
01/06/2022 | 1,56% | 0,34 | 22,18 | 21,93 | 21,71 | 22,40 | 260M | 24.209 |
31/05/2022 | -1,49% | -0,33 | 21,84 | 22,32 | 21,53 | 22,46 | 277M | 14.413 |
30/05/2022 | -0,58% | -0,13 | 22,17 | 22,51 | 21,85 | 22,64 | 154M | 10.066 |
27/05/2022 | 3,10% | 0,67 | 22,30 | 21,77 | 21,76 | 22,50 | 285M | 16.913 |
26/05/2022 | 3,00% | 0,63 | 21,63 | 21,01 | 20,93 | 21,77 | 312M | 20.545 |
25/05/2022 | 0,19% | 0,04 | 21,00 | 20,99 | 20,48 | 21,10 | 195M | 15.372 |
24/05/2022 | 1,60% | 0,33 | 20,96 | 20,17 | 19,93 | 20,96 | 206M | 16.280 |
23/05/2022 | 3,98% | 0,79 | 20,63 | 20,26 | 20,06 | 20,81 | 281M | 21.937 |
20/05/2022 | 4,97% | 0,94 | 19,84 | 19,57 | 19,26 | 19,88 | 289M | 21.719 |
19/05/2022 | 7,20% | 1,27 | 18,90 | 17,55 | 17,45 | 19,12 | 342M | 27.504 |
18/05/2022 | -5,82% | -1,09 | 17,63 | 18,33 | 17,60 | 18,46 | 186M | 19.867 |
17/05/2022 | 1,74% | 0,32 | 18,72 | 18,70 | 18,61 | 19,21 | 165M | 15.097 |
16/05/2022 | 2,68% | 0,48 | 18,40 | 18,11 | 18,02 | 18,68 | 189M | 33.305 |
13/05/2022 | 3,94% | 0,68 | 17,92 | 17,50 | 17,37 | 18,22 | 207M | 22.014 |
12/05/2022 | -5,53% | -1,01 | 17,24 | 17,60 | 16,96 | 17,89 | 352M | 34.995 |
11/05/2022 | 1,61% | 0,29 | 18,25 | 18,40 | 18,19 | 18,99 | 292M | 28.218 |
10/05/2022 | -5,82% | -1,11 | 17,96 | 19,24 | 17,66 | 19,30 | 319M | 27.979 |
09/05/2022 | -4,51% | -0,90 | 19,07 | 19,33 | 18,97 | 19,51 | 187M | 17.548 |
06/05/2022 | -1,14% | -0,23 | 19,97 | 19,99 | 19,56 | 20,35 | 186M | 20.107 |
05/05/2022 | -5,92% | -1,27 | 20,20 | 21,16 | 19,51 | 21,36 | 343M | 32.828 |
04/05/2022 | 2,63% | 0,55 | 21,47 | 20,73 | 20,35 | 21,47 | 179M | 18.018 |
03/05/2022 | 4,44% | 0,89 | 20,92 | 20,08 | 20,08 | 20,92 | 224M | 22.531 |
02/05/2022 | -4,94% | -1,04 | 20,03 | 20,29 | 19,45 | 20,50 | 250M | 22.710 |
29/04/2022 | -1,86% | -0,40 | 21,07 | 22,00 | 20,96 | 22,47 | 261M | 21.018 |
28/04/2022 | 2,24% | 0,47 | 21,47 | 21,20 | 20,77 | 21,66 | 175M | 13.821 |
27/04/2022 | 4,58% | 0,92 | 21,00 | 21,02 | 20,85 | 21,55 | 281M | 20.991 |
26/04/2022 | -6,30% | -1,35 | 20,08 | 21,26 | 20,08 | 21,39 | 295M | 25.262 |
25/04/2022 | -2,64% | -0,58 | 21,43 | 21,25 | 20,80 | 21,68 | 329M | 25.979 |
22/04/2022 | -7,68% | -1,83 | 22,01 | 23,08 | 21,83 | 23,18 | 363M | 30.048 |
20/04/2022 | -4,10% | -1,02 | 23,84 | 24,67 | 23,62 | 24,71 | 188M | 16.428 |
19/04/2022 | 0,44% | 0,11 | 24,86 | 24,55 | 24,00 | 24,99 | 159M | 13.674 |
18/04/2022 | -2,71% | -0,69 | 24,75 | 25,33 | 24,63 | 25,39 | 187M | 15.879 |
14/04/2022 | -3,31% | -0,87 | 25,44 | 26,32 | 25,27 | 26,50 | 218M | 16.867 |
13/04/2022 | 2,29% | 0,59 | 26,31 | 25,75 | 25,75 | 26,55 | 236M | 23.006 |
12/04/2022 | 0,86% | 0,22 | 25,72 | 26,00 | 25,68 | 26,29 | 193M | 14.822 |
11/04/2022 | -0,89% | -0,23 | 25,50 | 25,21 | 25,18 | 26,09 | 145M | 12.788 |
08/04/2022 | 2,22% | 0,56 | 25,73 | 24,98 | 24,97 | 25,97 | 220M | 21.781 |
07/04/2022 | 0,56% | 0,14 | 25,17 | 24,67 | 24,61 | 25,30 | 166M | 17.411 |
06/04/2022 | -2,80% | -0,72 | 25,03 | 25,79 | 24,66 | 25,81 | 207M | 20.349 |
05/04/2022 | -2,57% | -0,68 | 25,75 | 26,33 | 25,65 | 26,65 | 161M | 14.407 |
04/04/2022 | 1,07% | 0,28 | 26,43 | 26,22 | 26,10 | 26,93 | 186M | 14.384 |
01/04/2022 | 0,46% | 0,12 | 26,15 | 26,28 | 25,73 | 26,54 | 198M | 17.299 |
31/03/2022 | -2,44% | -0,65 | 26,03 | 26,77 | 25,89 | 27,19 | 268M | 19.700 |
30/03/2022 | 2,46% | 0,64 | 26,68 | 26,31 | 25,96 | 26,89 | 248M | 18.732 |
29/03/2022 | -0,88% | -0,23 | 26,04 | 26,54 | 25,65 | 26,65 | 208M | 17.723 |
28/03/2022 | -1,17% | -0,31 | 26,27 | 26,87 | 26,07 | 26,93 | 168M | 14.927 |
25/03/2022 | -0,45% | -0,12 | 26,58 | 26,97 | 26,12 | 27,20 | 246M | 20.632 |
24/03/2022 | 1,79% | 0,47 | 26,70 | 26,41 | 25,71 | 26,76 | 305M | 28.481 |
23/03/2022 | 0,92% | 0,24 | 26,23 | 26,13 | 26,07 | 26,99 | 304M | 23.015 |
22/03/2022 | -1,33% | -0,35 | 25,99 | 26,38 | 25,62 | 26,72 | 260M | 25.383 |
21/03/2022 | 2,57% | 0,66 | 26,34 | 26,05 | 26,02 | 26,86 | 267M | 21.802 |
18/03/2022 | -0,47% | -0,12 | 25,68 | 25,84 | 25,40 | 26,22 | 413M | 21.735 |
17/03/2022 | 7,95% | 1,90 | 25,80 | 24,39 | 24,28 | 25,84 | 373M | 22.647 |
16/03/2022 | 2,36% | 0,55 | 23,90 | 24,41 | 23,40 | 24,77 | 300M | 21.759 |
15/03/2022 | -4,19% | -1,02 | 23,35 | 23,78 | 23,25 | 24,26 | 276M | 28.802 |
14/03/2022 | -5,83% | -1,51 | 24,37 | 25,31 | 24,18 | 26,18 | 289M | 25.213 |
11/03/2022 | -5,89% | -1,62 | 25,88 | 27,66 | 25,85 | 27,81 | 290M | 24.422 |
10/03/2022 | -1,68% | -0,47 | 27,50 | 27,24 | 26,30 | 27,66 | 480M | 35.483 |
09/03/2022 | 1,52% | 0,42 | 27,97 | 27,54 | 26,48 | 28,05 | 345M | 24.193 |
08/03/2022 | -4,80% | -1,39 | 27,55 | 29,20 | 27,39 | 29,48 | 466M | 39.603 |
07/03/2022 | -0,21% | -0,06 | 28,94 | 29,61 | 28,69 | 30,54 | 521M | 40.380 |
04/03/2022 | 1,79% | 0,51 | 29,00 | 28,28 | 28,00 | 29,05 | 303M | 22.323 |
03/03/2022 | 5,01% | 1,36 | 28,49 | 27,84 | 27,31 | 28,56 | 445M | 29.548 |
02/03/2022 | 8,09% | 2,03 | 27,13 | 26,71 | 26,47 | 27,30 | 423M | 26.383 |
25/02/2022 | 6,81% | 1,60 | 25,10 | 23,10 | 22,99 | 25,10 | 365M | 35.182 |
24/02/2022 | -0,84% | -0,20 | 23,50 | 22,74 | 22,55 | 23,50 | 231M | 24.367 |
23/02/2022 | -4,86% | -1,21 | 23,70 | 25,04 | 23,56 | 25,21 | 269M | 22.982 |
22/02/2022 | 0,69% | 0,17 | 24,91 | 24,95 | 24,40 | 25,11 | 208M | 14.065 |
21/02/2022 | 0,41% | 0,10 | 24,74 | 24,85 | 24,61 | 25,38 | 227M | 15.463 |
18/02/2022 | -1,28% | -0,32 | 24,64 | 25,21 | 24,56 | 25,36 | 257M | 18.615 |
17/02/2022 | -5,85% | -1,55 | 24,96 | 26,02 | 24,87 | 26,23 | 369M | 29.320 |
16/02/2022 | 0,42% | 0,11 | 26,51 | 26,55 | 26,46 | 26,98 | 234M | 21.146 |
15/02/2022 | -4,83% | -1,34 | 26,40 | 27,40 | 26,05 | 27,40 | 474M | 32.044 |
14/02/2022 | -0,25% | -0,07 | 27,74 | 27,60 | 27,32 | 28,23 | 236M | 18.684 |
11/02/2022 | -1,42% | -0,40 | 27,81 | 28,37 | 27,66 | 28,63 | 276M | 21.865 |
10/02/2022 | 0,11% | 0,03 | 28,21 | 28,54 | 28,05 | 29,33 | 463M | 32.450 |
09/02/2022 | 1,22% | 0,34 | 28,18 | 27,41 | 27,36 | 28,28 | 216M | 17.173 |
08/02/2022 | 1,35% | 0,37 | 27,84 | 27,42 | 27,12 | 27,91 | 224M | 16.699 |
07/02/2022 | 3,15% | 0,84 | 27,47 | 26,70 | 26,67 | 27,62 | 257M | 22.752 |
04/02/2022 | 0,45% | 0,12 | 26,63 | 26,41 | 26,01 | 26,79 | 209M | 16.555 |
03/02/2022 | -1,67% | -0,45 | 26,51 | 27,06 | 26,32 | 27,20 | 188M | 14.493 |
02/02/2022 | 0,48% | 0,13 | 26,96 | 26,83 | 26,62 | 27,24 | 202M | 16.323 |
01/02/2022 | 5,05% | 1,29 | 26,83 | 25,69 | 25,35 | 26,93 | 306M | 18.678 |
31/01/2022 | -0,51% | -0,13 | 25,54 | 25,35 | 24,48 | 25,84 | 308M | 18.313 |
28/01/2022 | -1,95% | -0,51 | 25,67 | 26,67 | 25,26 | 26,98 | 378M | 25.105 |
27/01/2022 | 0,69% | 0,18 | 26,18 | 26,33 | 25,75 | 26,72 | 309M | 23.032 |
26/01/2022 | 2,32% | 0,59 | 26,00 | 26,01 | 25,64 | 26,69 | 440M | 30.466 |
25/01/2022 | -2,04% | -0,53 | 25,41 | 25,99 | 25,11 | 26,22 | 364M | 27.798 |
24/01/2022 | 0,74% | 0,19 | 25,94 | 25,47 | 24,73 | 25,97 | 345M | 30.221 |
21/01/2022 | -2,28% | -0,60 | 25,75 | 26,25 | 25,72 | 26,51 | 366M | 29.650 |
20/01/2022 | -0,45% | -0,12 | 26,35 | 26,62 | 26,32 | 27,09 | 363M | 30.429 |
19/01/2022 | 2,64% | 0,68 | 26,47 | 26,49 | 26,20 | 26,99 | 389M | 26.503 |
18/01/2022 | 2,59% | 0,65 | 25,79 | 25,11 | 24,83 | 25,92 | 283M | 23.751 |
17/01/2022 | -2,26% | -0,58 | 25,14 | 25,50 | 25,06 | 25,60 | 199M | 22.885 |
14/01/2022 | -1,76% | -0,46 | 25,72 | 26,01 | 25,65 | 26,10 | 241M | 24.991 |
13/01/2022 | -0,38% | -0,10 | 26,18 | 25,81 | 25,68 | 26,55 | 281M | 29.093 |
12/01/2022 | 5,71% | 1,42 | 26,28 | 25,40 | 25,24 | 26,43 | 436M | 36.244 |
11/01/2022 | -0,24% | -0,06 | 24,86 | 24,80 | 24,65 | 25,82 | 437M | 33.196 |
10/01/2022 | 3,32% | 0,80 | 24,92 | 23,82 | 22,84 | 25,26 | 468M | 32.432 |
07/01/2022 | 4,24% | 0,98 | 24,12 | 23,38 | 22,92 | 24,19 | 239M | 27.321 |
06/01/2022 | -1,28% | -0,30 | 23,14 | 23,77 | 23,06 | 24,06 | 182M | 20.080 |
05/01/2022 | -2,90% | -0,70 | 23,44 | 24,10 | 23,38 | 24,26 | 252M | 27.862 |
04/01/2022 | -1,51% | -0,37 | 24,14 | 24,86 | 24,05 | 24,97 | 185M | 18.929 |
03/01/2022 | -1,92% | -0,48 | 24,51 | 25,39 | 24,51 | 25,74 | 209M | 20.039 |
30/12/2021 | -0,20% | -0,05 | 24,99 | 25,21 | 24,90 | 25,47 | 208M | 17.199 |
29/12/2021 | 0,36% | 0,09 | 25,04 | 24,89 | 24,66 | 25,17 | 164M | 13.153 |
28/12/2021 | 0,12% | 0,03 | 24,95 | 24,89 | 24,55 | 25,18 | 159M | 13.571 |
27/12/2021 | 1,10% | 0,27 | 24,92 | 24,56 | 24,26 | 24,98 | 143M | 12.564 |
23/12/2021 | -0,44% | -0,11 | 24,65 | 24,77 | 24,42 | 24,88 | 178M | 17.104 |
22/12/2021 | -0,32% | -0,08 | 24,76 | 24,68 | 24,42 | 25,00 | 159M | 12.854 |
21/12/2021 | 4,77% | 1,13 | 24,84 | 24,27 | 24,12 | 24,99 | 283M | 23.382 |
20/12/2021 | -6,91% | -1,76 | 23,71 | 25,05 | 23,64 | 25,08 | 428M | 31.708 |
17/12/2021 | - | - | 25,47 | 25,60 | 25,05 | 25,75 | 342M | 22.684 |
Date,Open,High,Low,Close,Volume
01-Jul-22,15.18,15.75,14.72,15.08,255779176
30-Jun-22,15.98,16.07,15.34,15.44,310711367
29-Jun-22,17.20,17.27,16.40,16.50,180380063
28-Jun-22,17.34,17.45,16.86,17.07,212587843
27-Jun-22,16.89,17.31,16.66,16.97,193978666
24-Jun-22,15.93,16.54,15.70,16.46,302281599
23-Jun-22,16.30,16.51,15.38,15.65,247790657
22-Jun-22,16.18,16.33,15.49,15.97,281647907
21-Jun-22,17.08,17.31,16.57,16.74,120539583
20-Jun-22,16.65,17.09,16.17,16.85,117651434
17-Jun-22,17.42,17.44,16.34,17.02,389280837
15-Jun-22,18.48,18.53,17.73,17.94,229969578
14-Jun-22,18.61,18.69,17.80,18.13,189894709
13-Jun-22,18.81,19.11,18.08,18.44,264089323
10-Jun-22,19.31,19.84,18.88,19.63,257152500
09-Jun-22,20.95,20.95,19.64,19.64,281355393
08-Jun-22,21.80,22.03,20.91,21.04,223699107
07-Jun-22,21.73,22.38,21.62,22.13,174245523
06-Jun-22,22.99,22.99,21.91,22.00,208885075
03-Jun-22,22.90,22.95,22.52,22.80,151584984
02-Jun-22,22.65,23.26,22.56,22.96,229111993
01-Jun-22,21.93,22.40,21.71,22.18,260219410
31-May-22,22.32,22.46,21.53,21.84,277064810
30-May-22,22.51,22.64,21.85,22.17,153519462
27-May-22,21.77,22.50,21.76,22.30,285486201
26-May-22,21.01,21.77,20.93,21.63,311918318
25-May-22,20.99,21.10,20.48,21.00,194631976
24-May-22,20.17,20.96,19.93,20.96,206096661
23-May-22,20.26,20.81,20.06,20.63,281378775
20-May-22,19.57,19.88,19.26,19.84,288882312
19-May-22,17.55,19.12,17.45,18.90,341832895
18-May-22,18.33,18.46,17.60,17.63,186229853
17-May-22,18.70,19.21,18.61,18.72,164581552
16-May-22,18.11,18.68,18.02,18.40,188946324
13-May-22,17.50,18.22,17.37,17.92,207007602
12-May-22,17.60,17.89,16.96,17.24,351547504
11-May-22,18.40,18.99,18.19,18.25,292271144
10-May-22,19.24,19.30,17.66,17.96,319063397
09-May-22,19.33,19.51,18.97,19.07,186670850
06-May-22,19.99,20.35,19.56,19.97,186354700
05-May-22,21.16,21.36,19.51,20.20,342571646
04-May-22,20.73,21.47,20.35,21.47,179000495
03-May-22,20.08,20.92,20.08,20.92,223726962
02-May-22,20.29,20.50,19.45,20.03,249712730
29-Apr-22,22.00,22.47,20.96,21.07,261450824
28-Apr-22,21.20,21.66,20.77,21.47,175242337
27-Apr-22,21.02,21.55,20.85,21.00,281046292
26-Apr-22,21.26,21.39,20.08,20.08,295145946
25-Apr-22,21.25,21.68,20.80,21.43,328929480
22-Apr-22,23.08,23.18,21.83,22.01,362723518
20-Apr-22,24.67,24.71,23.62,23.84,187802523
19-Apr-22,24.55,24.99,24.00,24.86,158540075
18-Apr-22,25.33,25.39,24.63,24.75,187425939
14-Apr-22,26.32,26.50,25.27,25.44,218287322
13-Apr-22,25.75,26.55,25.75,26.31,236175397
12-Apr-22,26.00,26.29,25.68,25.72,193151711
11-Apr-22,25.21,26.09,25.18,25.50,144941715
08-Apr-22,24.98,25.97,24.97,25.73,219797881
07-Apr-22,24.67,25.30,24.61,25.17,165587973
06-Apr-22,25.79,25.81,24.66,25.03,206528026
05-Apr-22,26.33,26.65,25.65,25.75,161090423
04-Apr-22,26.22,26.93,26.10,26.43,186338827
01-Apr-22,26.28,26.54,25.73,26.15,197949202
31-Mar-22,26.77,27.19,25.89,26.03,268206480
30-Mar-22,26.31,26.89,25.96,26.68,247643410
29-Mar-22,26.54,26.65,25.65,26.04,208382815
28-Mar-22,26.87,26.93,26.07,26.27,167771250
25-Mar-22,26.97,27.20,26.12,26.58,246428348
24-Mar-22,26.41,26.76,25.71,26.70,304944151
23-Mar-22,26.13,26.99,26.07,26.23,304054987
22-Mar-22,26.38,26.72,25.62,25.99,260072321
21-Mar-22,26.05,26.86,26.02,26.34,267092478
18-Mar-22,25.84,26.22,25.40,25.68,413005338
17-Mar-22,24.39,25.84,24.28,25.80,373352463
16-Mar-22,24.41,24.77,23.40,23.90,299953758
15-Mar-22,23.78,24.26,23.25,23.35,275941704
14-Mar-22,25.31,26.18,24.18,24.37,288743105
11-Mar-22,27.66,27.81,25.85,25.88,289909225
10-Mar-22,27.24,27.66,26.30,27.50,480468751
09-Mar-22,27.54,28.05,26.48,27.97,345295150
08-Mar-22,29.20,29.48,27.39,27.55,466005431
07-Mar-22,29.61,30.54,28.69,28.94,521324087
04-Mar-22,28.28,29.05,28.00,29.00,303333831
03-Mar-22,27.84,28.56,27.31,28.49,445226228
02-Mar-22,26.71,27.30,26.47,27.13,423301263
25-Feb-22,23.10,25.10,22.99,25.10,364785068
24-Feb-22,22.74,23.50,22.55,23.50,231284057
23-Feb-22,25.04,25.21,23.56,23.70,268845900
22-Feb-22,24.95,25.11,24.40,24.91,207664889
21-Feb-22,24.85,25.38,24.61,24.74,227089101
18-Feb-22,25.21,25.36,24.56,24.64,257307187
17-Feb-22,26.02,26.23,24.87,24.96,369176449
16-Feb-22,26.55,26.98,26.46,26.51,233531559
15-Feb-22,27.40,27.40,26.05,26.40,474124420
14-Feb-22,27.60,28.23,27.32,27.74,235753576
11-Feb-22,28.37,28.63,27.66,27.81,276262258
10-Feb-22,28.54,29.33,28.05,28.21,462795893
09-Feb-22,27.41,28.28,27.36,28.18,215840857
08-Feb-22,27.42,27.91,27.12,27.84,224290047
07-Feb-22,26.70,27.62,26.67,27.47,257046624
04-Feb-22,26.41,26.79,26.01,26.63,209179082
03-Feb-22,27.06,27.20,26.32,26.51,188244428
02-Feb-22,26.83,27.24,26.62,26.96,202387965
01-Feb-22,25.69,26.93,25.35,26.83,305749232
31-Jan-22,25.35,25.84,24.48,25.54,307949081
28-Jan-22,26.67,26.98,25.26,25.67,378251584
27-Jan-22,26.33,26.72,25.75,26.18,308833411
26-Jan-22,26.01,26.69,25.64,26.00,439878602
25-Jan-22,25.99,26.22,25.11,25.41,364040754
24-Jan-22,25.47,25.97,24.73,25.94,345189381
21-Jan-22,26.25,26.51,25.72,25.75,366292659
20-Jan-22,26.62,27.09,26.32,26.35,362781933
19-Jan-22,26.49,26.99,26.20,26.47,388900000
18-Jan-22,25.11,25.92,24.83,25.79,282651410
17-Jan-22,25.50,25.60,25.06,25.14,199205770
14-Jan-22,26.01,26.10,25.65,25.72,240655950
13-Jan-22,25.81,26.55,25.68,26.18,280963986
12-Jan-22,25.40,26.43,25.24,26.28,435546671
11-Jan-22,24.80,25.82,24.65,24.86,437430216
10-Jan-22,23.82,25.26,22.84,24.92,468337878
07-Jan-22,23.38,24.19,22.92,24.12,238670513
06-Jan-22,23.77,24.06,23.06,23.14,181886616
05-Jan-22,24.10,24.26,23.38,23.44,251536827
04-Jan-22,24.86,24.97,24.05,24.14,184911819
03-Jan-22,25.39,25.74,24.51,24.51,209417246
30-Dec-21,25.21,25.47,24.90,24.99,207807624
29-Dec-21,24.89,25.17,24.66,25.04,164277251
28-Dec-21,24.89,25.18,24.55,24.95,158930162
27-Dec-21,24.56,24.98,24.26,24.92,143215016
23-Dec-21,24.77,24.88,24.42,24.65,177905557
22-Dec-21,24.68,25.00,24.42,24.76,159443652
21-Dec-21,24.27,24.99,24.12,24.84,283087820
20-Dec-21,25.05,25.08,23.64,23.71,428227215
17-Dec-21,25.60,25.75,25.05,25.47,341972144
*exoneração de responsabilidade e termos de uso