Cotação atual, histórico e gráfico do papel: ELET3
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 | -0,76% | -0,35 | 45,85 | 46,00 | 45,68 | 46,57 | 938M | 48.253 |
30/06/2022 | 1,05% | 0,48 | 46,20 | 45,29 | 45,00 | 46,55 | 984M | 58.955 |
29/06/2022 | 0,35% | 0,16 | 45,72 | 45,69 | 45,44 | 46,12 | 560M | 45.596 |
28/06/2022 | 0,57% | 0,26 | 45,56 | 45,38 | 45,26 | 46,03 | 898M | 50.580 |
27/06/2022 | 2,37% | 1,05 | 45,30 | 44,14 | 44,11 | 45,40 | 682M | 43.518 |
24/06/2022 | 0,96% | 0,42 | 44,25 | 44,26 | 43,85 | 44,48 | 679M | 39.868 |
23/06/2022 | -1,46% | -0,65 | 43,83 | 44,56 | 43,53 | 44,65 | 1.334M | 53.228 |
22/06/2022 | 1,09% | 0,48 | 44,48 | 43,39 | 43,30 | 44,84 | 814M | 57.849 |
21/06/2022 | 0,80% | 0,35 | 44,00 | 43,82 | 43,65 | 44,65 | 1.114M | 65.732 |
20/06/2022 | 1,77% | 0,76 | 43,65 | 43,23 | 42,62 | 45,06 | 1.147M | 82.170 |
17/06/2022 | 0,68% | 0,29 | 42,89 | 42,07 | 41,56 | 43,42 | 2.281M | 62.038 |
|
15/06/2022 | 2,77% | 1,15 | 42,60 | 41,90 | 41,70 | 42,76 | 4.943M | 81.149 |
14/06/2022 | 3,37% | 1,35 | 41,45 | 40,41 | 40,32 | 41,94 | 1.716M | 81.172 |
13/06/2022 | -2,20% | -0,90 | 40,10 | 39,80 | 39,41 | 40,25 | 2.845M | 15.164 |
10/06/2022 | -4,74% | -2,04 | 41,00 | 41,00 | 39,75 | 41,70 | 3.249M | 20.799 |
09/06/2022 | 2,14% | 0,90 | 43,04 | 42,31 | 41,94 | 44,14 | 792M | 52.498 |
08/06/2022 | 0,81% | 0,34 | 42,14 | 42,00 | 41,43 | 43,03 | 525M | 42.080 |
07/06/2022 | -0,24% | -0,10 | 41,80 | 41,93 | 41,58 | 42,35 | 260M | 21.583 |
06/06/2022 | -0,14% | -0,06 | 41,90 | 41,80 | 41,10 | 42,65 | 401M | 36.228 |
03/06/2022 | -3,16% | -1,37 | 41,96 | 43,35 | 41,91 | 43,35 | 398M | 36.119 |
02/06/2022 | 0,77% | 0,33 | 43,33 | 43,36 | 42,75 | 43,57 | 316M | 33.281 |
01/06/2022 | 2,04% | 0,86 | 43,00 | 41,73 | 41,60 | 43,14 | 276M | 30.651 |
31/05/2022 | 0,33% | 0,14 | 42,14 | 42,14 | 41,75 | 43,25 | 712M | 44.686 |
30/05/2022 | -3,36% | -1,46 | 42,00 | 43,37 | 41,39 | 43,58 | 389M | 37.146 |
27/05/2022 | -1,23% | -0,54 | 43,46 | 43,30 | 43,15 | 44,32 | 480M | 42.771 |
26/05/2022 | -2,05% | -0,92 | 44,00 | 45,00 | 43,30 | 45,84 | 702M | 65.015 |
25/05/2022 | 0,51% | 0,23 | 44,92 | 44,41 | 44,41 | 45,62 | 342M | 30.876 |
24/05/2022 | 1,99% | 0,87 | 44,69 | 43,52 | 43,38 | 44,69 | 390M | 30.438 |
23/05/2022 | -0,34% | -0,15 | 43,82 | 44,46 | 43,41 | 44,46 | 240M | 26.660 |
20/05/2022 | 0,21% | 0,09 | 43,97 | 44,59 | 43,29 | 44,87 | 310M | 27.054 |
19/05/2022 | 3,03% | 1,29 | 43,88 | 43,98 | 43,10 | 44,77 | 575M | 54.238 |
18/05/2022 | -2,16% | -0,94 | 42,59 | 43,96 | 41,03 | 44,18 | 556M | 43.311 |
17/05/2022 | 3,84% | 1,61 | 43,53 | 42,35 | 42,26 | 43,97 | 275M | 29.050 |
16/05/2022 | 1,50% | 0,62 | 41,92 | 41,66 | 41,36 | 42,39 | 145M | 15.921 |
13/05/2022 | 2,84% | 1,14 | 41,30 | 40,45 | 40,27 | 42,11 | 241M | 23.756 |
12/05/2022 | 1,03% | 0,41 | 40,16 | 39,48 | 39,18 | 40,35 | 168M | 20.656 |
11/05/2022 | -0,33% | -0,13 | 39,75 | 40,70 | 39,43 | 40,70 | 177M | 20.912 |
10/05/2022 | 2,39% | 0,93 | 39,88 | 39,20 | 39,08 | 40,43 | 201M | 27.669 |
09/05/2022 | 0,72% | 0,28 | 38,95 | 38,46 | 38,27 | 39,31 | 100M | 14.328 |
06/05/2022 | -1,13% | -0,44 | 38,67 | 38,98 | 38,53 | 39,79 | 151M | 18.389 |
05/05/2022 | -1,61% | -0,64 | 39,11 | 39,48 | 38,46 | 39,96 | 216M | 24.504 |
04/05/2022 | 2,32% | 0,90 | 39,75 | 38,39 | 37,49 | 39,93 | 182M | 22.408 |
03/05/2022 | -0,56% | -0,22 | 38,85 | 38,97 | 38,57 | 39,31 | 138M | 17.945 |
02/05/2022 | -3,48% | -1,41 | 39,07 | 40,26 | 37,85 | 40,33 | 280M | 31.773 |
29/04/2022 | -0,44% | -0,18 | 40,48 | 41,05 | 40,48 | 42,62 | 336M | 32.324 |
28/04/2022 | 1,19% | 0,48 | 40,66 | 40,30 | 39,97 | 41,33 | 208M | 19.430 |
27/04/2022 | 1,62% | 0,64 | 40,18 | 40,68 | 39,82 | 40,80 | 253M | 20.097 |
26/04/2022 | -1,74% | -0,70 | 39,54 | 40,00 | 39,54 | 40,50 | 268M | 29.568 |
25/04/2022 | 0,32% | 0,13 | 40,24 | 39,03 | 39,03 | 40,58 | 271M | 31.432 |
22/04/2022 | -4,95% | -2,09 | 40,11 | 41,11 | 39,80 | 41,46 | 322M | 35.126 |
20/04/2022 | 3,94% | 1,60 | 42,20 | 41,19 | 40,14 | 42,90 | 772M | 66.957 |
19/04/2022 | -4,40% | -1,87 | 40,60 | 42,65 | 39,38 | 42,65 | 503M | 47.243 |
18/04/2022 | -2,14% | -0,93 | 42,47 | 43,04 | 42,20 | 43,35 | 204M | 23.265 |
14/04/2022 | 0,00% | 0,00 | 43,40 | 43,48 | 42,95 | 43,62 | 381M | 44.639 |
13/04/2022 | 2,72% | 1,15 | 43,40 | 42,62 | 41,76 | 43,58 | 495M | 44.670 |
12/04/2022 | 1,25% | 0,52 | 42,25 | 42,26 | 41,95 | 43,35 | 271M | 33.411 |
11/04/2022 | -2,73% | -1,17 | 41,73 | 42,57 | 40,40 | 42,69 | 520M | 41.088 |
08/04/2022 | 5,30% | 2,16 | 42,90 | 40,84 | 40,72 | 43,17 | 594M | 58.769 |
07/04/2022 | 3,14% | 1,24 | 40,74 | 39,93 | 39,41 | 41,52 | 470M | 52.778 |
06/04/2022 | 3,76% | 1,43 | 39,50 | 37,75 | 36,75 | 39,76 | 491M | 41.169 |
05/04/2022 | -3,86% | -1,53 | 38,07 | 39,58 | 38,02 | 39,58 | 198M | 22.575 |
04/04/2022 | 0,76% | 0,30 | 39,60 | 39,30 | 38,87 | 40,01 | 233M | 26.186 |
01/04/2022 | 3,48% | 1,32 | 39,30 | 38,20 | 38,07 | 39,87 | 295M | 37.072 |
31/03/2022 | 2,79% | 1,03 | 37,98 | 37,06 | 36,81 | 38,17 | 205M | 26.937 |
30/03/2022 | -0,24% | -0,09 | 36,95 | 36,99 | 36,28 | 37,10 | 171M | 17.411 |
29/03/2022 | 1,26% | 0,46 | 37,04 | 37,33 | 36,86 | 37,79 | 179M | 20.505 |
28/03/2022 | 0,14% | 0,05 | 36,58 | 36,92 | 36,36 | 37,02 | 149M | 20.193 |
25/03/2022 | 0,97% | 0,35 | 36,53 | 36,36 | 36,00 | 36,78 | 114M | 18.737 |
24/03/2022 | 1,01% | 0,36 | 36,18 | 35,93 | 35,76 | 36,25 | 165M | 21.729 |
23/03/2022 | -0,08% | -0,03 | 35,82 | 35,99 | 35,20 | 36,08 | 162M | 18.431 |
22/03/2022 | 3,46% | 1,20 | 35,85 | 35,07 | 35,00 | 36,08 | 237M | 31.118 |
21/03/2022 | -1,17% | -0,41 | 34,65 | 35,29 | 34,31 | 35,32 | 129M | 18.379 |
18/03/2022 | 2,82% | 0,96 | 35,06 | 34,23 | 33,83 | 35,06 | 179M | 14.613 |
17/03/2022 | 1,91% | 0,64 | 34,10 | 33,45 | 33,09 | 34,32 | 152M | 19.476 |
16/03/2022 | -0,86% | -0,29 | 33,46 | 33,77 | 33,01 | 34,21 | 121M | 14.676 |
15/03/2022 | 0,18% | 0,06 | 33,75 | 33,64 | 33,20 | 34,25 | 113M | 17.740 |
14/03/2022 | -1,00% | -0,34 | 33,69 | 34,22 | 33,46 | 34,71 | 72M | 10.943 |
11/03/2022 | -1,87% | -0,65 | 34,03 | 34,81 | 33,77 | 35,07 | 113M | 19.229 |
10/03/2022 | -0,74% | -0,26 | 34,68 | 34,46 | 33,17 | 34,69 | 171M | 25.555 |
09/03/2022 | 4,89% | 1,63 | 34,94 | 33,69 | 33,53 | 35,59 | 216M | 30.228 |
08/03/2022 | 1,31% | 0,43 | 33,31 | 32,87 | 32,39 | 33,66 | 170M | 21.003 |
07/03/2022 | -5,22% | -1,81 | 32,88 | 34,61 | 32,75 | 34,61 | 118M | 16.454 |
04/03/2022 | -1,14% | -0,40 | 34,69 | 35,10 | 33,76 | 35,18 | 140M | 16.232 |
03/03/2022 | 1,71% | 0,59 | 35,09 | 34,45 | 34,31 | 35,58 | 136M | 19.625 |
02/03/2022 | -0,78% | -0,27 | 34,50 | 34,83 | 34,37 | 35,06 | 87M | 11.771 |
25/02/2022 | 2,87% | 0,97 | 34,77 | 33,86 | 33,81 | 34,77 | 116M | 16.503 |
24/02/2022 | -2,99% | -1,04 | 33,80 | 34,01 | 32,89 | 34,25 | 205M | 26.701 |
23/02/2022 | 2,14% | 0,73 | 34,84 | 34,70 | 34,52 | 35,31 | 181M | 22.898 |
22/02/2022 | 0,74% | 0,25 | 34,11 | 33,91 | 33,66 | 34,81 | 109M | 14.238 |
21/02/2022 | -2,28% | -0,79 | 33,86 | 34,77 | 33,80 | 34,89 | 85M | 11.701 |
18/02/2022 | -1,51% | -0,53 | 34,65 | 35,55 | 34,57 | 35,55 | 127M | 13.596 |
17/02/2022 | 0,03% | 0,01 | 35,18 | 35,50 | 34,84 | 35,65 | 121M | 13.987 |
16/02/2022 | -0,93% | -0,33 | 35,17 | 36,14 | 35,06 | 36,89 | 302M | 33.266 |
15/02/2022 | 6,22% | 2,08 | 35,50 | 33,67 | 33,21 | 35,50 | 323M | 29.458 |
14/02/2022 | 0,27% | 0,09 | 33,42 | 33,36 | 32,98 | 33,99 | 128M | 18.232 |
11/02/2022 | -1,94% | -0,66 | 33,33 | 34,12 | 33,17 | 34,50 | 124M | 15.636 |
10/02/2022 | 0,00% | 0,00 | 33,99 | 34,00 | 33,61 | 34,47 | 121M | 18.992 |
09/02/2022 | 2,53% | 0,84 | 33,99 | 33,25 | 32,29 | 34,14 | 246M | 29.657 |
08/02/2022 | -0,93% | -0,31 | 33,15 | 33,30 | 32,87 | 33,46 | 77M | 10.726 |
07/02/2022 | -0,68% | -0,23 | 33,46 | 33,70 | 33,07 | 33,75 | 118M | 16.102 |
04/02/2022 | -1,89% | -0,65 | 33,69 | 34,04 | 33,41 | 34,26 | 109M | 15.422 |
03/02/2022 | 1,36% | 0,46 | 34,34 | 33,75 | 33,52 | 34,53 | 114M | 17.009 |
02/02/2022 | -2,14% | -0,74 | 33,88 | 34,64 | 33,13 | 35,07 | 229M | 23.442 |
01/02/2022 | -1,90% | -0,67 | 34,62 | 35,41 | 34,44 | 35,46 | 98M | 10.286 |
31/01/2022 | -0,40% | -0,14 | 35,29 | 35,49 | 34,65 | 35,65 | 133M | 16.025 |
28/01/2022 | 1,52% | 0,53 | 35,43 | 34,75 | 34,63 | 35,53 | 111M | 13.039 |
27/01/2022 | -0,57% | -0,20 | 34,90 | 35,60 | 34,67 | 36,20 | 162M | 21.151 |
26/01/2022 | 3,14% | 1,07 | 35,10 | 34,66 | 34,35 | 35,45 | 218M | 29.821 |
25/01/2022 | 2,16% | 0,72 | 34,03 | 33,01 | 32,98 | 34,24 | 107M | 17.924 |
24/01/2022 | -2,00% | -0,68 | 33,31 | 34,00 | 33,15 | 34,53 | 159M | 22.547 |
21/01/2022 | 1,61% | 0,54 | 33,99 | 33,57 | 33,25 | 34,45 | 147M | 22.539 |
20/01/2022 | 1,24% | 0,41 | 33,45 | 33,06 | 32,90 | 33,78 | 150M | 18.033 |
19/01/2022 | 4,23% | 1,34 | 33,04 | 31,93 | 31,90 | 33,39 | 163M | 24.989 |
18/01/2022 | 0,03% | 0,01 | 31,70 | 31,50 | 31,30 | 32,03 | 110M | 17.358 |
17/01/2022 | 0,25% | 0,08 | 31,69 | 31,46 | 31,07 | 31,94 | 68M | 11.774 |
14/01/2022 | 0,60% | 0,19 | 31,61 | 31,35 | 30,91 | 31,82 | 129M | 15.787 |
13/01/2022 | 0,03% | 0,01 | 31,42 | 31,41 | 30,91 | 32,34 | 201M | 24.269 |
12/01/2022 | 5,26% | 1,57 | 31,41 | 30,54 | 29,64 | 31,58 | 176M | 25.768 |
11/01/2022 | 1,22% | 0,36 | 29,84 | 29,41 | 29,38 | 30,17 | 164M | 26.845 |
10/01/2022 | -2,90% | -0,88 | 29,48 | 30,30 | 29,20 | 30,76 | 254M | 30.249 |
07/01/2022 | -4,38% | -1,39 | 30,36 | 31,50 | 30,29 | 31,83 | 278M | 24.718 |
06/01/2022 | -0,16% | -0,05 | 31,75 | 31,97 | 31,54 | 32,01 | 134M | 21.852 |
05/01/2022 | -0,41% | -0,13 | 31,80 | 31,79 | 31,33 | 32,02 | 222M | 25.955 |
04/01/2022 | -2,15% | -0,70 | 31,93 | 32,62 | 31,60 | 32,62 | 122M | 21.071 |
03/01/2022 | -2,33% | -0,78 | 32,63 | 33,44 | 32,48 | 34,19 | 121M | 17.545 |
30/12/2021 | 1,24% | 0,41 | 33,41 | 33,19 | 32,96 | 33,83 | 102M | 14.665 |
29/12/2021 | -1,20% | -0,40 | 33,00 | 33,39 | 32,91 | 33,59 | 73M | 11.471 |
28/12/2021 | 0,51% | 0,17 | 33,40 | 33,31 | 32,88 | 33,42 | 59M | 7.606 |
27/12/2021 | -0,06% | -0,02 | 33,23 | 33,53 | 33,02 | 33,63 | 50M | 6.981 |
23/12/2021 | -1,28% | -0,43 | 33,25 | 33,74 | 33,11 | 33,82 | 98M | 10.537 |
22/12/2021 | 2,25% | 0,74 | 33,68 | 33,18 | 32,74 | 33,68 | 145M | 11.862 |
21/12/2021 | 0,49% | 0,16 | 32,94 | 32,89 | 32,69 | 33,45 | 116M | 13.160 |
20/12/2021 | -3,08% | -1,04 | 32,78 | 33,47 | 32,11 | 33,67 | 134M | 16.989 |
17/12/2021 | - | - | 33,82 | 33,18 | 32,58 | 33,82 | 349M | 20.571 |
Date,Open,High,Low,Close,Volume
01-Jul-22,46.00,46.57,45.68,45.85,938082703
30-Jun-22,45.29,46.55,45.00,46.20,983759536
29-Jun-22,45.69,46.12,45.44,45.72,560231459
28-Jun-22,45.38,46.03,45.26,45.56,897599082
27-Jun-22,44.14,45.40,44.11,45.30,681692421
24-Jun-22,44.26,44.48,43.85,44.25,678568714
23-Jun-22,44.56,44.65,43.53,43.83,1334086505
22-Jun-22,43.39,44.84,43.30,44.48,814138127
21-Jun-22,43.82,44.65,43.65,44.00,1114153428
20-Jun-22,43.23,45.06,42.62,43.65,1147240824
17-Jun-22,42.07,43.42,41.56,42.89,2281177286
15-Jun-22,41.90,42.76,41.70,42.60,4943418554
14-Jun-22,40.41,41.94,40.32,41.45,1716349640
13-Jun-22,39.80,40.25,39.41,40.10,2844848645
10-Jun-22,41.00,41.70,39.75,41.00,3249169963
09-Jun-22,42.31,44.14,41.94,43.04,791745478
08-Jun-22,42.00,43.03,41.43,42.14,524780520
07-Jun-22,41.93,42.35,41.58,41.80,259578043
06-Jun-22,41.80,42.65,41.10,41.90,400630271
03-Jun-22,43.35,43.35,41.91,41.96,398251447
02-Jun-22,43.36,43.57,42.75,43.33,315799567
01-Jun-22,41.73,43.14,41.60,43.00,276306210
31-May-22,42.14,43.25,41.75,42.14,711681194
30-May-22,43.37,43.58,41.39,42.00,389012311
27-May-22,43.30,44.32,43.15,43.46,479553809
26-May-22,45.00,45.84,43.30,44.00,702247208
25-May-22,44.41,45.62,44.41,44.92,341563899
24-May-22,43.52,44.69,43.38,44.69,389808934
23-May-22,44.46,44.46,43.41,43.82,239727395
20-May-22,44.59,44.87,43.29,43.97,309905831
19-May-22,43.98,44.77,43.10,43.88,575036131
18-May-22,43.96,44.18,41.03,42.59,555936642
17-May-22,42.35,43.97,42.26,43.53,274648767
16-May-22,41.66,42.39,41.36,41.92,144913691
13-May-22,40.45,42.11,40.27,41.30,241037746
12-May-22,39.48,40.35,39.18,40.16,168140609
11-May-22,40.70,40.70,39.43,39.75,177079604
10-May-22,39.20,40.43,39.08,39.88,201117804
09-May-22,38.46,39.31,38.27,38.95,99756562
06-May-22,38.98,39.79,38.53,38.67,151202106
05-May-22,39.48,39.96,38.46,39.11,216083679
04-May-22,38.39,39.93,37.49,39.75,182472899
03-May-22,38.97,39.31,38.57,38.85,137981928
02-May-22,40.26,40.33,37.85,39.07,280465024
29-Apr-22,41.05,42.62,40.48,40.48,336083996
28-Apr-22,40.30,41.33,39.97,40.66,208193359
27-Apr-22,40.68,40.80,39.82,40.18,252680966
26-Apr-22,40.00,40.50,39.54,39.54,268233644
25-Apr-22,39.03,40.58,39.03,40.24,271330146
22-Apr-22,41.11,41.46,39.80,40.11,321766769
20-Apr-22,41.19,42.90,40.14,42.20,772137042
19-Apr-22,42.65,42.65,39.38,40.60,502818082
18-Apr-22,43.04,43.35,42.20,42.47,203718418
14-Apr-22,43.48,43.62,42.95,43.40,380824151
13-Apr-22,42.62,43.58,41.76,43.40,494670376
12-Apr-22,42.26,43.35,41.95,42.25,271074814
11-Apr-22,42.57,42.69,40.40,41.73,519516653
08-Apr-22,40.84,43.17,40.72,42.90,594499481
07-Apr-22,39.93,41.52,39.41,40.74,470179207
06-Apr-22,37.75,39.76,36.75,39.50,491044696
05-Apr-22,39.58,39.58,38.02,38.07,197899774
04-Apr-22,39.30,40.01,38.87,39.60,232733479
01-Apr-22,38.20,39.87,38.07,39.30,294975437
31-Mar-22,37.06,38.17,36.81,37.98,204886624
30-Mar-22,36.99,37.10,36.28,36.95,170796546
29-Mar-22,37.33,37.79,36.86,37.04,179216651
28-Mar-22,36.92,37.02,36.36,36.58,148502024
25-Mar-22,36.36,36.78,36.00,36.53,113629508
24-Mar-22,35.93,36.25,35.76,36.18,165095290
23-Mar-22,35.99,36.08,35.20,35.82,161779645
22-Mar-22,35.07,36.08,35.00,35.85,237438667
21-Mar-22,35.29,35.32,34.31,34.65,129052805
18-Mar-22,34.23,35.06,33.83,35.06,179397616
17-Mar-22,33.45,34.32,33.09,34.10,152108849
16-Mar-22,33.77,34.21,33.01,33.46,120991832
15-Mar-22,33.64,34.25,33.20,33.75,112758715
14-Mar-22,34.22,34.71,33.46,33.69,72323455
11-Mar-22,34.81,35.07,33.77,34.03,113452155
10-Mar-22,34.46,34.69,33.17,34.68,170674109
09-Mar-22,33.69,35.59,33.53,34.94,216076721
08-Mar-22,32.87,33.66,32.39,33.31,169839465
07-Mar-22,34.61,34.61,32.75,32.88,117779299
04-Mar-22,35.10,35.18,33.76,34.69,139575149
03-Mar-22,34.45,35.58,34.31,35.09,135926219
02-Mar-22,34.83,35.06,34.37,34.50,87258995
25-Feb-22,33.86,34.77,33.81,34.77,116196989
24-Feb-22,34.01,34.25,32.89,33.80,204550703
23-Feb-22,34.70,35.31,34.52,34.84,180523410
22-Feb-22,33.91,34.81,33.66,34.11,108556028
21-Feb-22,34.77,34.89,33.80,33.86,85363216
18-Feb-22,35.55,35.55,34.57,34.65,126579294
17-Feb-22,35.50,35.65,34.84,35.18,120646449
16-Feb-22,36.14,36.89,35.06,35.17,301938824
15-Feb-22,33.67,35.50,33.21,35.50,323130217
14-Feb-22,33.36,33.99,32.98,33.42,127518716
11-Feb-22,34.12,34.50,33.17,33.33,124494240
10-Feb-22,34.00,34.47,33.61,33.99,121388282
09-Feb-22,33.25,34.14,32.29,33.99,245562893
08-Feb-22,33.30,33.46,32.87,33.15,76643573
07-Feb-22,33.70,33.75,33.07,33.46,118070272
04-Feb-22,34.04,34.26,33.41,33.69,109061653
03-Feb-22,33.75,34.53,33.52,34.34,113507086
02-Feb-22,34.64,35.07,33.13,33.88,228657769
01-Feb-22,35.41,35.46,34.44,34.62,98021991
31-Jan-22,35.49,35.65,34.65,35.29,133481327
28-Jan-22,34.75,35.53,34.63,35.43,110730840
27-Jan-22,35.60,36.20,34.67,34.90,161766304
26-Jan-22,34.66,35.45,34.35,35.10,218156199
25-Jan-22,33.01,34.24,32.98,34.03,106640869
24-Jan-22,34.00,34.53,33.15,33.31,158942461
21-Jan-22,33.57,34.45,33.25,33.99,146612580
20-Jan-22,33.06,33.78,32.90,33.45,149973060
19-Jan-22,31.93,33.39,31.90,33.04,163431592
18-Jan-22,31.50,32.03,31.30,31.70,109691736
17-Jan-22,31.46,31.94,31.07,31.69,68130700
14-Jan-22,31.35,31.82,30.91,31.61,129129870
13-Jan-22,31.41,32.34,30.91,31.42,200615005
12-Jan-22,30.54,31.58,29.64,31.41,176064828
11-Jan-22,29.41,30.17,29.38,29.84,164341123
10-Jan-22,30.30,30.76,29.20,29.48,254168272
07-Jan-22,31.50,31.83,30.29,30.36,278347662
06-Jan-22,31.97,32.01,31.54,31.75,134432392
05-Jan-22,31.79,32.02,31.33,31.80,221775112
04-Jan-22,32.62,32.62,31.60,31.93,122179894
03-Jan-22,33.44,34.19,32.48,32.63,120829182
30-Dec-21,33.19,33.83,32.96,33.41,101746413
29-Dec-21,33.39,33.59,32.91,33.00,73350891
28-Dec-21,33.31,33.42,32.88,33.40,58526180
27-Dec-21,33.53,33.63,33.02,33.23,50423588
23-Dec-21,33.74,33.82,33.11,33.25,97519713
22-Dec-21,33.18,33.68,32.74,33.68,144694384
21-Dec-21,32.89,33.45,32.69,32.94,115944021
20-Dec-21,33.47,33.67,32.11,32.78,134466196
17-Dec-21,33.18,33.82,32.58,33.82,349248432
*exoneração de responsabilidade e termos de uso