Cotação atual, histórico e gráfico do papel: ENGI3
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 |
25/04/2024 | -2,81% | -0,42 | 14,51 | 14,74 | 14,47 | 14,74 | 32K | 20 |
24/04/2024 | -1,71% | -0,26 | 14,93 | 14,82 | 14,56 | 15,16 | 75K | 47 |
23/04/2024 | 1,27% | 0,19 | 15,19 | 14,80 | 14,80 | 15,29 | 33K | 20 |
22/04/2024 | 1,69% | 0,25 | 15,00 | 14,60 | 14,60 | 15,34 | 105K | 67 |
19/04/2024 | 1,17% | 0,17 | 14,75 | 14,68 | 14,59 | 14,85 | 27K | 15 |
18/04/2024 | 0,62% | 0,09 | 14,58 | 14,38 | 14,38 | 14,58 | 17K | 12 |
17/04/2024 | -1,29% | -0,19 | 14,49 | 14,69 | 14,46 | 14,69 | 29K | 13 |
16/04/2024 | -2,00% | -0,30 | 14,68 | 14,97 | 14,63 | 14,98 | 41K | 23 |
15/04/2024 | -1,64% | -0,25 | 14,98 | 15,05 | 14,75 | 15,05 | 136K | 75 |
12/04/2024 | 0,33% | 0,05 | 15,23 | 15,15 | 14,96 | 15,31 | 53K | 34 |
11/04/2024 | 0,80% | 0,12 | 15,18 | 15,00 | 14,57 | 15,18 | 73K | 40 |
10/04/2024 | -4,26% | -0,67 | 15,06 | 15,53 | 15,06 | 15,57 | 125K | 62 |
09/04/2024 | 3,42% | 0,52 | 15,73 | 15,44 | 15,16 | 15,76 | 116K | 64 |
08/04/2024 | -0,98% | -0,15 | 15,21 | 15,35 | 15,21 | 15,51 | 47K | 22 |
05/04/2024 | -0,45% | -0,07 | 15,36 | 15,31 | 15,28 | 15,55 | 63K | 31 |
04/04/2024 | -1,03% | -0,16 | 15,43 | 15,59 | 15,40 | 15,75 | 53K | 31 |
03/04/2024 | 1,43% | 0,22 | 15,59 | 15,27 | 15,27 | 15,64 | 73K | 35 |
02/04/2024 | -0,39% | -0,06 | 15,37 | 15,30 | 15,13 | 15,37 | 76K | 40 |
01/04/2024 | 0,59% | 0,09 | 15,43 | 15,45 | 15,27 | 15,50 | 82K | 37 |
28/03/2024 | -0,65% | -0,10 | 15,34 | 15,30 | 15,20 | 15,42 | 72K | 28 |
27/03/2024 | 1,25% | 0,19 | 15,44 | 15,20 | 15,17 | 15,44 | 49K | 24 |
26/03/2024 | 0,13% | 0,02 | 15,25 | 15,23 | 15,23 | 15,65 | 62K | 32 |
25/03/2024 | 0,00% | 0,00 | 15,23 | 15,35 | 15,11 | 15,40 | 53K | 31 |
22/03/2024 | 0,46% | 0,07 | 15,23 | 15,20 | 15,20 | 15,24 | 26K | 13 |
21/03/2024 | -0,66% | -0,10 | 15,16 | 15,20 | 15,01 | 15,48 | 88K | 48 |
20/03/2024 | -0,65% | -0,10 | 15,26 | 15,33 | 14,99 | 15,34 | 61K | 34 |
19/03/2024 | 0,85% | 0,13 | 15,36 | 15,03 | 15,01 | 15,45 | 43K | 27 |
18/03/2024 | 1,20% | 0,18 | 15,23 | 15,39 | 14,95 | 15,39 | 52K | 30 |
15/03/2024 | -6,70% | -1,08 | 15,05 | 15,96 | 15,05 | 16,14 | 201K | 91 |
14/03/2024 | -0,25% | -0,04 | 16,13 | 16,04 | 16,00 | 16,24 | 106K | 53 |
13/03/2024 | -0,68% | -0,11 | 16,17 | 16,29 | 16,01 | 16,48 | 146K | 56 |
12/03/2024 | -1,63% | -0,27 | 16,28 | 16,44 | 16,28 | 16,46 | 33K | 18 |
11/03/2024 | 0,06% | 0,01 | 16,55 | 16,69 | 16,34 | 16,69 | 127K | 48 |
08/03/2024 | 0,79% | 0,13 | 16,54 | 16,37 | 16,31 | 16,75 | 66K | 36 |
07/03/2024 | -0,18% | -0,03 | 16,41 | 16,49 | 16,31 | 16,49 | 23K | 14 |
06/03/2024 | -0,24% | -0,04 | 16,44 | 16,45 | 16,31 | 16,46 | 66K | 34 |
05/03/2024 | 2,17% | 0,35 | 16,48 | 16,14 | 16,14 | 16,48 | 57K | 31 |
04/03/2024 | -1,77% | -0,29 | 16,13 | 16,42 | 16,11 | 16,42 | 81K | 44 |
01/03/2024 | 0,06% | 0,01 | 16,42 | 16,38 | 16,21 | 16,50 | 97K | 47 |
29/02/2024 | -0,30% | -0,05 | 16,41 | 16,45 | 16,18 | 16,63 | 69K | 36 |
28/02/2024 | 0,86% | 0,14 | 16,46 | 16,32 | 16,09 | 16,90 | 126K | 55 |
27/02/2024 | 0,55% | 0,09 | 16,32 | 16,47 | 16,32 | 16,65 | 38K | 23 |
26/02/2024 | -0,25% | -0,04 | 16,23 | 16,29 | 16,12 | 16,48 | 34K | 20 |
23/02/2024 | 0,37% | 0,06 | 16,27 | 16,39 | 16,15 | 16,40 | 42K | 22 |
22/02/2024 | -0,12% | -0,02 | 16,21 | 16,27 | 16,20 | 16,50 | 67K | 34 |
21/02/2024 | 0,62% | 0,10 | 16,23 | 16,38 | 16,10 | 16,64 | 78K | 36 |
20/02/2024 | -1,71% | -0,28 | 16,13 | 16,54 | 16,03 | 16,72 | 112K | 48 |
19/02/2024 | -2,61% | -0,44 | 16,41 | 16,70 | 16,41 | 16,73 | 154K | 65 |
16/02/2024 | 1,38% | 0,23 | 16,85 | 16,65 | 16,65 | 16,95 | 72K | 28 |
15/02/2024 | 1,16% | 0,19 | 16,62 | 16,42 | 16,42 | 16,66 | 25K | 13 |
14/02/2024 | -1,79% | -0,30 | 16,43 | 16,73 | 16,43 | 17,25 | 72K | 32 |
09/02/2024 | -0,71% | -0,12 | 16,73 | 16,85 | 16,73 | 17,33 | 142K | 41 |
08/02/2024 | -7,16% | -1,30 | 16,85 | 17,65 | 16,85 | 17,68 | 126K | 54 |
07/02/2024 | 0,83% | 0,15 | 18,15 | 18,00 | 17,29 | 18,15 | 122K | 45 |
06/02/2024 | 7,08% | 1,19 | 18,00 | 16,80 | 16,80 | 18,00 | 121K | 61 |
05/02/2024 | -3,72% | -0,65 | 16,81 | 17,44 | 16,81 | 17,45 | 160K | 24 |
02/02/2024 | 3,25% | 0,55 | 17,46 | 16,67 | 16,40 | 17,46 | 99K | 52 |
01/02/2024 | 3,74% | 0,61 | 16,91 | 16,29 | 16,29 | 16,99 | 291K | 125 |
31/01/2024 | -2,51% | -0,42 | 16,30 | 16,72 | 16,30 | 17,20 | 122K | 40 |
30/01/2024 | 0,06% | 0,01 | 16,72 | 16,72 | 16,72 | 17,04 | 78K | 28 |
29/01/2024 | 1,21% | 0,20 | 16,71 | 16,58 | 16,21 | 16,87 | 105K | 54 |
26/01/2024 | -2,54% | -0,43 | 16,51 | 17,12 | 16,51 | 17,15 | 96K | 49 |
25/01/2024 | 0,41% | 0,07 | 16,94 | 17,09 | 16,75 | 17,54 | 56K | 24 |
24/01/2024 | -2,15% | -0,37 | 16,87 | 17,09 | 16,85 | 17,48 | 70K | 30 |
23/01/2024 | 2,07% | 0,35 | 17,24 | 17,00 | 16,66 | 17,41 | 61K | 32 |
22/01/2024 | -0,76% | -0,13 | 16,89 | 17,07 | 16,75 | 17,09 | 83K | 35 |
19/01/2024 | -2,35% | -0,41 | 17,02 | 17,49 | 16,74 | 17,49 | 117K | 55 |
18/01/2024 | -5,32% | -0,98 | 17,43 | 18,30 | 17,33 | 18,30 | 112K | 59 |
17/01/2024 | -0,05% | -0,01 | 18,41 | 18,40 | 18,21 | 18,45 | 42K | 20 |
16/01/2024 | -1,29% | -0,24 | 18,42 | 18,39 | 17,91 | 18,55 | 110K | 41 |
15/01/2024 | -0,37% | -0,07 | 18,66 | 18,79 | 18,37 | 18,79 | 65K | 27 |
12/01/2024 | -1,94% | -0,37 | 18,73 | 18,62 | 18,29 | 18,89 | 110K | 42 |
11/01/2024 | 0,16% | 0,03 | 19,10 | 19,47 | 18,36 | 19,47 | 88K | 38 |
10/01/2024 | -2,00% | -0,39 | 19,07 | 19,60 | 18,88 | 19,79 | 81K | 37 |
09/01/2024 | 3,51% | 0,66 | 19,46 | 19,09 | 19,09 | 19,60 | 101K | 38 |
08/01/2024 | 0,16% | 0,03 | 18,80 | 18,90 | 18,51 | 18,90 | 75K | 32 |
05/01/2024 | 3,36% | 0,61 | 18,77 | 17,85 | 17,85 | 19,30 | 110K | 44 |
04/01/2024 | 1,74% | 0,31 | 18,16 | 18,11 | 17,85 | 18,90 | 74K | 33 |
03/01/2024 | -0,17% | -0,03 | 17,85 | 17,75 | 17,72 | 18,14 | 52K | 27 |
02/01/2024 | -3,66% | -0,68 | 17,88 | 18,59 | 17,72 | 18,60 | 117K | 56 |
28/12/2023 | 0,54% | 0,10 | 18,56 | 18,44 | 18,03 | 18,56 | 68K | 35 |
27/12/2023 | 3,77% | 0,67 | 18,46 | 17,82 | 17,82 | 18,46 | 58K | 32 |
26/12/2023 | -2,52% | -0,46 | 17,79 | 18,31 | 17,79 | 18,49 | 116K | 59 |
22/12/2023 | -1,83% | -0,34 | 18,25 | 18,60 | 18,08 | 18,65 | 170K | 74 |
21/12/2023 | -0,21% | -0,04 | 18,59 | 18,63 | 18,36 | 18,63 | 41K | 22 |
20/12/2023 | 1,14% | 0,21 | 18,63 | 18,42 | 18,31 | 18,85 | 100K | 52 |
19/12/2023 | -0,54% | -0,10 | 18,42 | 18,59 | 18,31 | 18,59 | 24K | 13 |
18/12/2023 | 10,24% | 1,72 | 18,52 | 17,08 | 16,88 | 18,52 | 184K | 85 |
15/12/2023 | -4,22% | -0,74 | 16,80 | 18,03 | 16,79 | 18,34 | 214K | 63 |
14/12/2023 | -2,01% | -0,36 | 17,54 | 17,90 | 17,50 | 18,50 | 121K | 52 |
13/12/2023 | 0,00% | 0,00 | 17,90 | 18,13 | 17,90 | 18,60 | 54K | 30 |
12/12/2023 | 3,59% | 0,62 | 17,90 | 17,60 | 17,40 | 18,10 | 58K | 27 |
11/12/2023 | -3,19% | -0,57 | 17,28 | 18,00 | 17,28 | 18,00 | 77K | 35 |
08/12/2023 | 2,70% | 0,47 | 17,85 | 17,20 | 17,16 | 17,94 | 58K | 27 |
07/12/2023 | -1,59% | -0,28 | 17,38 | 17,66 | 17,31 | 18,03 | 35K | 18 |
06/12/2023 | -2,43% | -0,44 | 17,66 | 18,20 | 17,65 | 18,24 | 68K | 27 |
05/12/2023 | 1,91% | 0,34 | 18,10 | 17,97 | 17,77 | 18,52 | 35K | 17 |
04/12/2023 | -1,17% | -0,21 | 17,76 | 17,97 | 17,66 | 18,25 | 20K | 11 |
01/12/2023 | 0,06% | 0,01 | 17,97 | 17,96 | 17,52 | 17,97 | 94K | 37 |
30/11/2023 | 0,28% | 0,05 | 17,96 | 18,25 | 17,91 | 18,35 | 20K | 11 |
29/11/2023 | 0,34% | 0,06 | 17,91 | 17,77 | 17,77 | 18,35 | 63K | 34 |
28/11/2023 | 0,96% | 0,17 | 17,85 | 17,70 | 17,61 | 17,89 | 34K | 17 |
27/11/2023 | 1,20% | 0,21 | 17,68 | 17,49 | 17,40 | 17,68 | 47K | 25 |
24/11/2023 | -0,11% | -0,02 | 17,47 | 17,11 | 16,91 | 17,49 | 42K | 22 |
23/11/2023 | 0,23% | 0,04 | 17,49 | 17,30 | 16,95 | 17,61 | 63K | 32 |
22/11/2023 | 4,68% | 0,78 | 17,45 | 16,69 | 16,69 | 17,70 | 117K | 64 |
21/11/2023 | -0,12% | -0,02 | 16,67 | 16,51 | 16,31 | 16,67 | 98K | 32 |
20/11/2023 | -1,71% | -0,29 | 16,69 | 17,52 | 16,39 | 17,59 | 112K | 49 |
17/11/2023 | 1,07% | 0,18 | 16,98 | 16,82 | 16,82 | 17,60 | 129K | 58 |
16/11/2023 | -3,84% | -0,67 | 16,80 | 17,17 | 16,80 | 17,45 | 59K | 33 |
14/11/2023 | 2,89% | 0,49 | 17,47 | 17,44 | 16,85 | 17,47 | 180K | 82 |
13/11/2023 | 0,30% | 0,05 | 16,98 | 16,95 | 16,57 | 16,99 | 55K | 30 |
10/11/2023 | -0,99% | -0,17 | 16,93 | 17,08 | 16,93 | 17,63 | 341K | 127 |
09/11/2023 | 5,10% | 0,83 | 17,10 | 16,09 | 16,05 | 17,10 | 144K | 56 |
08/11/2023 | -0,55% | -0,09 | 16,27 | 16,36 | 16,06 | 16,36 | 15K | 9 |
07/11/2023 | 0,80% | 0,13 | 16,36 | 16,23 | 16,23 | 16,54 | 72K | 29 |
06/11/2023 | -1,34% | -0,22 | 16,23 | 16,35 | 16,20 | 16,44 | 52K | 28 |
03/11/2023 | -2,14% | -0,36 | 16,45 | 16,90 | 16,39 | 17,49 | 83K | 29 |
01/11/2023 | 5,39% | 0,86 | 16,81 | 16,35 | 16,03 | 17,20 | 99K | 37 |
31/10/2023 | -1,54% | -0,25 | 15,95 | 16,49 | 15,95 | 16,50 | 133K | 65 |
30/10/2023 | -2,64% | -0,44 | 16,20 | 16,61 | 16,10 | 16,61 | 39K | 22 |
27/10/2023 | 2,46% | 0,40 | 16,64 | 16,25 | 16,24 | 16,85 | 129K | 66 |
26/10/2023 | 2,33% | 0,37 | 16,24 | 15,86 | 15,74 | 17,00 | 479K | 132 |
25/10/2023 | -0,06% | -0,01 | 15,87 | 15,63 | 15,31 | 15,87 | 56K | 25 |
24/10/2023 | 6,22% | 0,93 | 15,88 | 15,42 | 15,28 | 15,95 | 156K | 58 |
23/10/2023 | -5,02% | -0,79 | 14,95 | 15,42 | 14,95 | 15,60 | 26K | 12 |
20/10/2023 | 3,01% | 0,46 | 15,74 | 15,28 | 14,86 | 15,98 | 166K | 29 |
19/10/2023 | 2,28% | 0,34 | 15,28 | 15,12 | 14,77 | 15,40 | 60K | 38 |
18/10/2023 | 1,98% | 0,29 | 14,94 | 14,60 | 14,23 | 14,94 | 58K | 26 |
17/10/2023 | -1,88% | -0,28 | 14,65 | 14,94 | 14,35 | 15,03 | 108K | 42 |
16/10/2023 | -0,13% | -0,02 | 14,93 | 14,94 | 14,93 | 14,94 | 7K | 3 |
13/10/2023 | -2,99% | -0,46 | 14,95 | 15,14 | 14,90 | 15,14 | 71K | 41 |
11/10/2023 | -3,69% | -0,59 | 15,41 | 15,78 | 15,41 | 15,78 | 20K | 9 |
10/10/2023 | - | - | 16,00 | 15,35 | 15,03 | 16,00 | 90K | 41 |
Date,Open,High,Low,Close,Volume
25-Apr-24,14.74,14.74,14.47,14.51,32068
24-Apr-24,14.82,15.16,14.56,14.93,75231
23-Apr-24,14.80,15.29,14.80,15.19,32994
22-Apr-24,14.60,15.34,14.60,15.00,105070
19-Apr-24,14.68,14.85,14.59,14.75,26507
18-Apr-24,14.38,14.58,14.38,14.58,17382
17-Apr-24,14.69,14.69,14.46,14.49,29169
16-Apr-24,14.97,14.98,14.63,14.68,41186
15-Apr-24,15.05,15.05,14.75,14.98,136388
12-Apr-24,15.15,15.31,14.96,15.23,52962
11-Apr-24,15.00,15.18,14.57,15.18,72936
10-Apr-24,15.53,15.57,15.06,15.06,125094
09-Apr-24,15.44,15.76,15.16,15.73,116481
08-Apr-24,15.35,15.51,15.21,15.21,47432
05-Apr-24,15.31,15.55,15.28,15.36,63168
04-Apr-24,15.59,15.75,15.40,15.43,52926
03-Apr-24,15.27,15.64,15.27,15.59,72818
02-Apr-24,15.30,15.37,15.13,15.37,76415
01-Apr-24,15.45,15.50,15.27,15.43,81717
28-Mar-24,15.30,15.42,15.20,15.34,71997
27-Mar-24,15.20,15.44,15.17,15.44,48887
26-Mar-24,15.23,15.65,15.23,15.25,61726
25-Mar-24,15.35,15.40,15.11,15.23,53354
22-Mar-24,15.20,15.24,15.20,15.23,25881
21-Mar-24,15.20,15.48,15.01,15.16,88456
20-Mar-24,15.33,15.34,14.99,15.26,60804
19-Mar-24,15.03,15.45,15.01,15.36,42723
18-Mar-24,15.39,15.39,14.95,15.23,51545
15-Mar-24,15.96,16.14,15.05,15.05,201038
14-Mar-24,16.04,16.24,16.00,16.13,106241
13-Mar-24,16.29,16.48,16.01,16.17,145605
12-Mar-24,16.44,16.46,16.28,16.28,32738
11-Mar-24,16.69,16.69,16.34,16.55,127383
08-Mar-24,16.37,16.75,16.31,16.54,66007
07-Mar-24,16.49,16.49,16.31,16.41,22952
06-Mar-24,16.45,16.46,16.31,16.44,65686
05-Mar-24,16.14,16.48,16.14,16.48,57326
04-Mar-24,16.42,16.42,16.11,16.13,80888
01-Mar-24,16.38,16.50,16.21,16.42,96578
29-Feb-24,16.45,16.63,16.18,16.41,68670
28-Feb-24,16.32,16.90,16.09,16.46,126392
27-Feb-24,16.47,16.65,16.32,16.32,37786
26-Feb-24,16.29,16.48,16.12,16.23,34162
23-Feb-24,16.39,16.40,16.15,16.27,42264
22-Feb-24,16.27,16.50,16.20,16.21,66759
21-Feb-24,16.38,16.64,16.10,16.23,78115
20-Feb-24,16.54,16.72,16.03,16.13,111966
19-Feb-24,16.70,16.73,16.41,16.41,153902
16-Feb-24,16.65,16.95,16.65,16.85,72110
15-Feb-24,16.42,16.66,16.42,16.62,24903
14-Feb-24,16.73,17.25,16.43,16.43,71950
09-Feb-24,16.85,17.33,16.73,16.73,142234
08-Feb-24,17.65,17.68,16.85,16.85,125647
07-Feb-24,18.00,18.15,17.29,18.15,121906
06-Feb-24,16.80,18.00,16.80,18.00,120687
05-Feb-24,17.44,17.45,16.81,16.81,160359
02-Feb-24,16.67,17.46,16.40,17.46,98584
01-Feb-24,16.29,16.99,16.29,16.91,291053
31-Jan-24,16.72,17.20,16.30,16.30,122156
30-Jan-24,16.72,17.04,16.72,16.72,78000
29-Jan-24,16.58,16.87,16.21,16.71,104891
26-Jan-24,17.12,17.15,16.51,16.51,95880
25-Jan-24,17.09,17.54,16.75,16.94,56225
24-Jan-24,17.09,17.48,16.85,16.87,69824
23-Jan-24,17.00,17.41,16.66,17.24,61145
22-Jan-24,17.07,17.09,16.75,16.89,82896
19-Jan-24,17.49,17.49,16.74,17.02,117053
18-Jan-24,18.30,18.30,17.33,17.43,111770
17-Jan-24,18.40,18.45,18.21,18.41,42247
16-Jan-24,18.39,18.55,17.91,18.42,110028
15-Jan-24,18.79,18.79,18.37,18.66,64871
12-Jan-24,18.62,18.89,18.29,18.73,109538
11-Jan-24,19.47,19.47,18.36,19.10,87893
10-Jan-24,19.60,19.79,18.88,19.07,80947
09-Jan-24,19.09,19.60,19.09,19.46,100861
08-Jan-24,18.90,18.90,18.51,18.80,75011
05-Jan-24,17.85,19.30,17.85,18.77,109967
04-Jan-24,18.11,18.90,17.85,18.16,74223
03-Jan-24,17.75,18.14,17.72,17.85,51912
02-Jan-24,18.59,18.60,17.72,17.88,116866
28-Dec-23,18.44,18.56,18.03,18.56,67867
27-Dec-23,17.82,18.46,17.82,18.46,57743
26-Dec-23,18.31,18.49,17.79,17.79,115704
22-Dec-23,18.60,18.65,18.08,18.25,169700
21-Dec-23,18.63,18.63,18.36,18.59,40688
20-Dec-23,18.42,18.85,18.31,18.63,100228
19-Dec-23,18.59,18.59,18.31,18.42,23998
18-Dec-23,17.08,18.52,16.88,18.52,183547
15-Dec-23,18.03,18.34,16.79,16.80,213872
14-Dec-23,17.90,18.50,17.50,17.54,121460
13-Dec-23,18.13,18.60,17.90,17.90,54298
12-Dec-23,17.60,18.10,17.40,17.90,58294
11-Dec-23,18.00,18.00,17.28,17.28,76971
08-Dec-23,17.20,17.94,17.16,17.85,57971
07-Dec-23,17.66,18.03,17.31,17.38,35043
06-Dec-23,18.20,18.24,17.65,17.66,68281
05-Dec-23,17.97,18.52,17.77,18.10,34528
04-Dec-23,17.97,18.25,17.66,17.76,19741
01-Dec-23,17.96,17.97,17.52,17.97,94350
30-Nov-23,18.25,18.35,17.91,17.96,20044
29-Nov-23,17.77,18.35,17.77,17.91,63436
28-Nov-23,17.70,17.89,17.61,17.85,33713
27-Nov-23,17.49,17.68,17.40,17.68,47321
24-Nov-23,17.11,17.49,16.91,17.47,41530
23-Nov-23,17.30,17.61,16.95,17.49,62683
22-Nov-23,16.69,17.70,16.69,17.45,117478
21-Nov-23,16.51,16.67,16.31,16.67,97816
20-Nov-23,17.52,17.59,16.39,16.69,111854
17-Nov-23,16.82,17.60,16.82,16.98,129498
16-Nov-23,17.17,17.45,16.80,16.80,58644
14-Nov-23,17.44,17.47,16.85,17.47,180154
13-Nov-23,16.95,16.99,16.57,16.98,55378
10-Nov-23,17.08,17.63,16.93,16.93,340887
09-Nov-23,16.09,17.10,16.05,17.10,144165
08-Nov-23,16.36,16.36,16.06,16.27,14578
07-Nov-23,16.23,16.54,16.23,16.36,72043
06-Nov-23,16.35,16.44,16.20,16.23,52211
03-Nov-23,16.90,17.49,16.39,16.45,83129
01-Nov-23,16.35,17.20,16.03,16.81,99143
31-Oct-23,16.49,16.50,15.95,15.95,133469
30-Oct-23,16.61,16.61,16.10,16.20,39045
27-Oct-23,16.25,16.85,16.24,16.64,128936
26-Oct-23,15.86,17.00,15.74,16.24,478557
25-Oct-23,15.63,15.87,15.31,15.87,56070
24-Oct-23,15.42,15.95,15.28,15.88,155933
23-Oct-23,15.42,15.60,14.95,14.95,25939
20-Oct-23,15.28,15.98,14.86,15.74,166210
19-Oct-23,15.12,15.40,14.77,15.28,59519
18-Oct-23,14.60,14.94,14.23,14.94,58070
17-Oct-23,14.94,15.03,14.35,14.65,108236
16-Oct-23,14.94,14.94,14.93,14.93,7469
13-Oct-23,15.14,15.14,14.90,14.95,70514
11-Oct-23,15.78,15.78,15.41,15.41,20417
10-Oct-23,15.35,16.00,15.03,16.00,89808
*exoneração de responsabilidade e termos de uso