Cotação atual, histórico e gráfico do papel: EZTC3
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 | 0,55% | 0,08 | 14,53 | 14,34 | 14,12 | 14,69 | 22M | 6.842 |
30/06/2022 | -0,96% | -0,14 | 14,45 | 14,38 | 14,15 | 14,65 | 35M | 9.399 |
29/06/2022 | -0,14% | -0,02 | 14,59 | 14,64 | 14,48 | 14,81 | 20M | 5.194 |
28/06/2022 | -1,55% | -0,23 | 14,61 | 14,90 | 14,58 | 15,03 | 25M | 6.244 |
27/06/2022 | -0,27% | -0,04 | 14,84 | 14,90 | 14,72 | 15,00 | 18M | 6.584 |
24/06/2022 | 0,20% | 0,03 | 14,88 | 15,00 | 14,80 | 15,22 | 20M | 5.947 |
23/06/2022 | -3,00% | -0,46 | 14,85 | 15,33 | 14,79 | 15,48 | 36M | 9.404 |
22/06/2022 | 1,12% | 0,17 | 15,31 | 14,95 | 14,95 | 15,56 | 19M | 5.439 |
21/06/2022 | -1,37% | -0,21 | 15,14 | 15,40 | 14,94 | 15,58 | 31M | 8.395 |
20/06/2022 | -1,16% | -0,18 | 15,35 | 15,45 | 15,12 | 15,71 | 19M | 5.200 |
17/06/2022 | 0,45% | 0,07 | 15,53 | 15,16 | 14,93 | 15,69 | 33M | 9.902 |
|
15/06/2022 | 3,48% | 0,52 | 15,46 | 15,05 | 14,98 | 15,53 | 37M | 11.282 |
14/06/2022 | 0,88% | 0,13 | 14,94 | 14,82 | 14,60 | 15,00 | 30M | 9.127 |
13/06/2022 | -1,79% | -0,27 | 14,81 | 14,88 | 14,55 | 15,02 | 46M | 13.207 |
10/06/2022 | -1,82% | -0,28 | 15,08 | 15,27 | 15,06 | 15,48 | 29M | 9.372 |
09/06/2022 | 1,19% | 0,18 | 15,36 | 15,19 | 15,06 | 15,78 | 34M | 9.047 |
08/06/2022 | -1,75% | -0,27 | 15,18 | 15,30 | 15,18 | 15,57 | 26M | 9.456 |
07/06/2022 | -1,47% | -0,23 | 15,45 | 15,58 | 15,38 | 15,64 | 25M | 7.247 |
06/06/2022 | -3,27% | -0,53 | 15,68 | 16,22 | 15,64 | 16,37 | 26M | 6.611 |
03/06/2022 | -2,00% | -0,33 | 16,21 | 16,39 | 15,91 | 16,41 | 29M | 7.921 |
02/06/2022 | 1,60% | 0,26 | 16,54 | 16,44 | 16,41 | 16,86 | 17M | 5.669 |
01/06/2022 | 0,06% | 0,01 | 16,28 | 16,18 | 15,80 | 16,60 | 43M | 11.551 |
31/05/2022 | -2,98% | -0,50 | 16,27 | 16,77 | 16,18 | 16,86 | 36M | 9.755 |
30/05/2022 | -2,33% | -0,40 | 16,77 | 17,15 | 16,58 | 17,37 | 29M | 8.382 |
27/05/2022 | -2,00% | -0,35 | 17,17 | 17,52 | 17,06 | 17,54 | 25M | 6.478 |
26/05/2022 | 1,86% | 0,32 | 17,52 | 17,23 | 17,23 | 17,71 | 32M | 9.032 |
25/05/2022 | -1,32% | -0,23 | 17,20 | 17,32 | 17,01 | 17,42 | 19M | 6.224 |
24/05/2022 | -1,47% | -0,26 | 17,43 | 17,45 | 17,11 | 17,64 | 26M | 7.618 |
23/05/2022 | 2,49% | 0,43 | 17,69 | 17,34 | 17,18 | 17,85 | 45M | 10.710 |
20/05/2022 | 1,17% | 0,20 | 17,26 | 17,28 | 17,18 | 17,65 | 44M | 11.039 |
19/05/2022 | 1,79% | 0,30 | 17,06 | 16,74 | 16,55 | 17,20 | 37M | 12.963 |
18/05/2022 | -3,62% | -0,63 | 16,76 | 17,22 | 16,42 | 17,22 | 38M | 11.987 |
17/05/2022 | 0,35% | 0,06 | 17,39 | 17,52 | 17,37 | 17,89 | 38M | 10.466 |
16/05/2022 | 5,22% | 0,86 | 17,33 | 16,47 | 16,44 | 17,43 | 52M | 14.396 |
13/05/2022 | 0,37% | 0,06 | 16,47 | 16,62 | 16,27 | 16,71 | 45M | 13.051 |
12/05/2022 | 1,74% | 0,28 | 16,41 | 15,93 | 15,82 | 16,54 | 26M | 7.914 |
11/05/2022 | -1,29% | -0,21 | 16,13 | 16,33 | 16,03 | 16,66 | 25M | 7.741 |
10/05/2022 | 3,29% | 0,52 | 16,34 | 15,87 | 15,87 | 16,63 | 51M | 12.753 |
09/05/2022 | 1,48% | 0,23 | 15,82 | 15,38 | 15,25 | 15,89 | 34M | 9.522 |
06/05/2022 | -2,01% | -0,32 | 15,59 | 15,86 | 15,52 | 16,07 | 28M | 8.169 |
05/05/2022 | -4,21% | -0,70 | 15,91 | 16,34 | 15,71 | 16,49 | 33M | 10.537 |
04/05/2022 | 3,68% | 0,59 | 16,61 | 15,92 | 15,60 | 16,88 | 46M | 10.882 |
03/05/2022 | 1,59% | 0,25 | 16,02 | 15,72 | 15,72 | 16,23 | 27M | 9.171 |
02/05/2022 | 0,70% | 0,11 | 15,77 | 15,66 | 15,50 | 15,91 | 36M | 10.470 |
29/04/2022 | -3,87% | -0,63 | 15,66 | 16,45 | 15,66 | 16,86 | 33M | 9.899 |
28/04/2022 | 1,37% | 0,22 | 16,29 | 16,25 | 15,90 | 16,36 | 24M | 5.335 |
27/04/2022 | -0,74% | -0,12 | 16,07 | 16,41 | 16,06 | 16,61 | 28M | 7.598 |
26/04/2022 | -3,17% | -0,53 | 16,19 | 16,60 | 16,00 | 16,78 | 37M | 9.257 |
25/04/2022 | 2,20% | 0,36 | 16,72 | 16,19 | 16,12 | 16,90 | 30M | 9.310 |
22/04/2022 | -2,62% | -0,44 | 16,36 | 16,58 | 16,25 | 16,84 | 33M | 10.147 |
20/04/2022 | -0,12% | -0,02 | 16,80 | 16,81 | 16,62 | 17,00 | 31M | 6.977 |
19/04/2022 | 1,57% | 0,26 | 16,82 | 16,50 | 16,37 | 16,83 | 21M | 6.027 |
18/04/2022 | -0,96% | -0,16 | 16,56 | 16,88 | 16,33 | 16,93 | 42M | 8.847 |
14/04/2022 | -1,30% | -0,22 | 16,72 | 16,88 | 16,72 | 17,14 | 36M | 6.061 |
13/04/2022 | 0,36% | 0,06 | 16,94 | 17,02 | 16,80 | 17,36 | 32M | 8.924 |
12/04/2022 | -1,00% | -0,17 | 16,88 | 17,30 | 16,86 | 17,55 | 29M | 7.061 |
11/04/2022 | 0,00% | 0,00 | 17,05 | 17,00 | 16,80 | 17,20 | 29M | 8.789 |
08/04/2022 | -3,45% | -0,61 | 17,05 | 17,50 | 16,80 | 17,50 | 38M | 9.505 |
07/04/2022 | -1,45% | -0,26 | 17,66 | 17,86 | 17,21 | 17,92 | 50M | 10.707 |
06/04/2022 | -3,19% | -0,59 | 17,92 | 18,39 | 17,71 | 18,39 | 32M | 8.535 |
05/04/2022 | -5,08% | -0,99 | 18,51 | 19,51 | 18,51 | 19,66 | 38M | 10.232 |
04/04/2022 | -1,02% | -0,20 | 19,50 | 19,70 | 19,28 | 19,74 | 35M | 9.316 |
01/04/2022 | 5,07% | 0,95 | 19,70 | 18,94 | 18,93 | 19,74 | 52M | 12.109 |
31/03/2022 | -0,69% | -0,13 | 18,75 | 18,88 | 18,75 | 19,34 | 46M | 9.917 |
30/03/2022 | -2,83% | -0,55 | 18,88 | 19,43 | 18,84 | 19,57 | 29M | 7.726 |
29/03/2022 | 0,15% | 0,03 | 19,43 | 19,65 | 19,40 | 19,99 | 50M | 12.590 |
28/03/2022 | -2,85% | -0,57 | 19,40 | 19,98 | 19,16 | 20,02 | 38M | 8.266 |
25/03/2022 | 3,85% | 0,74 | 19,97 | 19,24 | 19,17 | 19,97 | 47M | 12.198 |
24/03/2022 | 4,45% | 0,82 | 19,23 | 18,41 | 18,41 | 19,26 | 48M | 11.390 |
23/03/2022 | -1,45% | -0,27 | 18,41 | 18,07 | 18,01 | 18,77 | 38M | 9.726 |
22/03/2022 | 3,78% | 0,68 | 18,68 | 18,13 | 18,11 | 18,85 | 40M | 10.909 |
21/03/2022 | 0,95% | 0,17 | 18,00 | 17,65 | 17,65 | 18,23 | 39M | 13.508 |
18/03/2022 | 7,15% | 1,19 | 17,83 | 16,23 | 16,08 | 18,00 | 116M | 20.576 |
17/03/2022 | -0,06% | -0,01 | 16,64 | 16,67 | 16,39 | 16,87 | 46M | 12.888 |
16/03/2022 | 2,78% | 0,45 | 16,65 | 16,35 | 16,26 | 16,66 | 44M | 10.987 |
15/03/2022 | 0,37% | 0,06 | 16,20 | 15,98 | 15,96 | 16,34 | 36M | 11.001 |
14/03/2022 | 1,00% | 0,16 | 16,14 | 16,00 | 15,90 | 16,44 | 48M | 13.500 |
11/03/2022 | -6,44% | -1,10 | 15,98 | 17,11 | 15,98 | 17,33 | 81M | 17.989 |
10/03/2022 | -1,33% | -0,23 | 17,08 | 17,02 | 16,61 | 17,21 | 36M | 11.162 |
09/03/2022 | 6,13% | 1,00 | 17,31 | 16,68 | 16,60 | 17,45 | 34M | 9.469 |
08/03/2022 | 1,87% | 0,30 | 16,31 | 16,18 | 15,83 | 16,79 | 42M | 11.629 |
07/03/2022 | -5,99% | -1,02 | 16,01 | 16,94 | 16,00 | 17,05 | 49M | 13.593 |
04/03/2022 | -3,24% | -0,57 | 17,03 | 17,60 | 16,99 | 17,60 | 43M | 10.267 |
03/03/2022 | -0,56% | -0,10 | 17,60 | 17,70 | 17,60 | 18,20 | 31M | 7.536 |
02/03/2022 | 0,74% | 0,13 | 17,70 | 17,60 | 17,47 | 17,89 | 36M | 9.239 |
25/02/2022 | -1,73% | -0,31 | 17,57 | 17,84 | 17,42 | 18,04 | 53M | 13.131 |
24/02/2022 | -0,83% | -0,15 | 17,88 | 17,69 | 17,21 | 18,20 | 60M | 15.958 |
23/02/2022 | -2,12% | -0,39 | 18,03 | 18,59 | 18,03 | 18,82 | 39M | 7.031 |
22/02/2022 | 1,71% | 0,31 | 18,42 | 18,27 | 18,23 | 18,83 | 49M | 13.996 |
21/02/2022 | -4,23% | -0,80 | 18,11 | 18,86 | 18,11 | 18,98 | 41M | 8.959 |
18/02/2022 | 0,05% | 0,01 | 18,91 | 19,08 | 18,74 | 19,31 | 51M | 10.664 |
17/02/2022 | -4,30% | -0,85 | 18,90 | 19,62 | 18,90 | 20,05 | 39M | 8.261 |
16/02/2022 | 1,23% | 0,24 | 19,75 | 19,60 | 19,30 | 19,95 | 36M | 9.191 |
15/02/2022 | 6,15% | 1,13 | 19,51 | 18,51 | 18,51 | 19,52 | 42M | 10.552 |
14/02/2022 | 0,00% | 0,00 | 18,38 | 18,43 | 18,15 | 18,73 | 39M | 7.957 |
11/02/2022 | -0,43% | -0,08 | 18,38 | 18,54 | 18,20 | 19,26 | 71M | 13.866 |
10/02/2022 | -1,81% | -0,34 | 18,46 | 18,80 | 18,27 | 19,16 | 112M | 17.034 |
09/02/2022 | -0,16% | -0,03 | 18,80 | 18,84 | 18,48 | 19,29 | 43M | 9.917 |
08/02/2022 | -1,57% | -0,30 | 18,83 | 19,00 | 18,75 | 19,19 | 35M | 8.825 |
07/02/2022 | -0,05% | -0,01 | 19,13 | 19,06 | 18,90 | 19,33 | 23M | 5.677 |
04/02/2022 | -6,41% | -1,31 | 19,14 | 20,38 | 19,14 | 20,52 | 51M | 11.811 |
03/02/2022 | -0,58% | -0,12 | 20,45 | 20,75 | 20,39 | 21,21 | 29M | 6.741 |
02/02/2022 | -2,19% | -0,46 | 20,57 | 21,12 | 20,50 | 21,51 | 29M | 7.003 |
01/02/2022 | -1,64% | -0,35 | 21,03 | 21,43 | 20,92 | 21,79 | 47M | 11.061 |
31/01/2022 | -0,37% | -0,08 | 21,38 | 21,44 | 21,23 | 21,95 | 41M | 9.423 |
28/01/2022 | -0,60% | -0,13 | 21,46 | 21,41 | 21,21 | 21,80 | 38M | 10.427 |
27/01/2022 | 1,70% | 0,36 | 21,59 | 21,54 | 21,42 | 21,99 | 39M | 9.538 |
26/01/2022 | 2,81% | 0,58 | 21,23 | 20,85 | 20,85 | 21,81 | 69M | 14.639 |
25/01/2022 | 4,35% | 0,86 | 20,65 | 19,64 | 19,50 | 20,76 | 63M | 13.632 |
24/01/2022 | -3,51% | -0,72 | 19,79 | 20,47 | 19,65 | 20,64 | 38M | 9.764 |
21/01/2022 | 3,17% | 0,63 | 20,51 | 19,77 | 19,59 | 20,85 | 53M | 14.671 |
20/01/2022 | 5,19% | 0,98 | 19,88 | 19,03 | 19,03 | 20,43 | 54M | 11.641 |
19/01/2022 | 6,42% | 1,14 | 18,90 | 17,83 | 17,83 | 19,07 | 60M | 14.711 |
18/01/2022 | -4,00% | -0,74 | 17,76 | 18,46 | 17,66 | 18,48 | 43M | 11.094 |
17/01/2022 | -0,59% | -0,11 | 18,50 | 19,20 | 18,04 | 19,23 | 43M | 8.831 |
14/01/2022 | 1,64% | 0,30 | 18,61 | 18,34 | 18,28 | 18,86 | 41M | 8.521 |
13/01/2022 | -0,27% | -0,05 | 18,31 | 18,23 | 17,93 | 18,43 | 29M | 6.955 |
12/01/2022 | 2,86% | 0,51 | 18,36 | 17,92 | 17,87 | 18,74 | 35M | 7.903 |
11/01/2022 | 1,42% | 0,25 | 17,85 | 17,56 | 17,50 | 18,12 | 26M | 8.157 |
10/01/2022 | -2,38% | -0,43 | 17,60 | 17,90 | 17,55 | 18,11 | 44M | 12.307 |
07/01/2022 | -0,77% | -0,14 | 18,03 | 18,07 | 17,63 | 18,60 | 35M | 9.364 |
06/01/2022 | 1,00% | 0,18 | 18,17 | 18,01 | 17,67 | 18,28 | 43M | 11.353 |
05/01/2022 | -4,10% | -0,77 | 17,99 | 18,68 | 17,88 | 18,83 | 51M | 14.440 |
04/01/2022 | -3,30% | -0,64 | 18,76 | 19,40 | 18,71 | 19,47 | 32M | 8.775 |
03/01/2022 | -5,13% | -1,05 | 19,40 | 20,65 | 19,10 | 20,66 | 45M | 10.004 |
30/12/2021 | 2,45% | 0,49 | 20,45 | 20,09 | 19,94 | 20,62 | 30M | 6.754 |
29/12/2021 | -1,67% | -0,34 | 19,96 | 20,31 | 19,68 | 20,61 | 20M | 5.836 |
28/12/2021 | 0,59% | 0,12 | 20,30 | 20,16 | 20,02 | 20,48 | 20M | 5.355 |
27/12/2021 | 0,75% | 0,15 | 20,18 | 20,05 | 20,02 | 20,79 | 24M | 6.737 |
23/12/2021 | -0,40% | -0,08 | 20,03 | 20,06 | 19,67 | 20,24 | 22M | 6.611 |
22/12/2021 | -1,13% | -0,23 | 20,11 | 20,26 | 19,80 | 20,53 | 27M | 6.907 |
21/12/2021 | -1,12% | -0,23 | 20,34 | 20,72 | 19,99 | 20,79 | 31M | 7.543 |
20/12/2021 | -1,58% | -0,33 | 20,57 | 20,37 | 20,21 | 20,90 | 40M | 9.116 |
17/12/2021 | - | - | 20,90 | 20,23 | 20,09 | 21,09 | 75M | 9.884 |
Date,Open,High,Low,Close,Volume
01-Jul-22,14.34,14.69,14.12,14.53,21956062
30-Jun-22,14.38,14.65,14.15,14.45,34516167
29-Jun-22,14.64,14.81,14.48,14.59,20116982
28-Jun-22,14.90,15.03,14.58,14.61,24807238
27-Jun-22,14.90,15.00,14.72,14.84,17572900
24-Jun-22,15.00,15.22,14.80,14.88,19650748
23-Jun-22,15.33,15.48,14.79,14.85,36355456
22-Jun-22,14.95,15.56,14.95,15.31,19240551
21-Jun-22,15.40,15.58,14.94,15.14,31098672
20-Jun-22,15.45,15.71,15.12,15.35,18998878
17-Jun-22,15.16,15.69,14.93,15.53,32586275
15-Jun-22,15.05,15.53,14.98,15.46,37285196
14-Jun-22,14.82,15.00,14.60,14.94,29814598
13-Jun-22,14.88,15.02,14.55,14.81,45966013
10-Jun-22,15.27,15.48,15.06,15.08,28743313
09-Jun-22,15.19,15.78,15.06,15.36,34279139
08-Jun-22,15.30,15.57,15.18,15.18,26484750
07-Jun-22,15.58,15.64,15.38,15.45,24621102
06-Jun-22,16.22,16.37,15.64,15.68,26064483
03-Jun-22,16.39,16.41,15.91,16.21,29017348
02-Jun-22,16.44,16.86,16.41,16.54,17457777
01-Jun-22,16.18,16.60,15.80,16.28,43292887
31-May-22,16.77,16.86,16.18,16.27,35522534
30-May-22,17.15,17.37,16.58,16.77,29034229
27-May-22,17.52,17.54,17.06,17.17,25130233
26-May-22,17.23,17.71,17.23,17.52,32434038
25-May-22,17.32,17.42,17.01,17.20,18643122
24-May-22,17.45,17.64,17.11,17.43,25620761
23-May-22,17.34,17.85,17.18,17.69,44928633
20-May-22,17.28,17.65,17.18,17.26,43617789
19-May-22,16.74,17.20,16.55,17.06,37140710
18-May-22,17.22,17.22,16.42,16.76,38077448
17-May-22,17.52,17.89,17.37,17.39,38057212
16-May-22,16.47,17.43,16.44,17.33,51595376
13-May-22,16.62,16.71,16.27,16.47,44772261
12-May-22,15.93,16.54,15.82,16.41,25507836
11-May-22,16.33,16.66,16.03,16.13,25013165
10-May-22,15.87,16.63,15.87,16.34,50633716
09-May-22,15.38,15.89,15.25,15.82,34125619
06-May-22,15.86,16.07,15.52,15.59,28033566
05-May-22,16.34,16.49,15.71,15.91,32790969
04-May-22,15.92,16.88,15.60,16.61,46081238
03-May-22,15.72,16.23,15.72,16.02,26824134
02-May-22,15.66,15.91,15.50,15.77,36013697
29-Apr-22,16.45,16.86,15.66,15.66,32892216
28-Apr-22,16.25,16.36,15.90,16.29,23760562
27-Apr-22,16.41,16.61,16.06,16.07,27503353
26-Apr-22,16.60,16.78,16.00,16.19,36984260
25-Apr-22,16.19,16.90,16.12,16.72,30482643
22-Apr-22,16.58,16.84,16.25,16.36,33214499
20-Apr-22,16.81,17.00,16.62,16.80,31000387
19-Apr-22,16.50,16.83,16.37,16.82,21395339
18-Apr-22,16.88,16.93,16.33,16.56,42474925
14-Apr-22,16.88,17.14,16.72,16.72,36383832
13-Apr-22,17.02,17.36,16.80,16.94,31779790
12-Apr-22,17.30,17.55,16.86,16.88,29471769
11-Apr-22,17.00,17.20,16.80,17.05,29138157
08-Apr-22,17.50,17.50,16.80,17.05,37767311
07-Apr-22,17.86,17.92,17.21,17.66,49574745
06-Apr-22,18.39,18.39,17.71,17.92,32024623
05-Apr-22,19.51,19.66,18.51,18.51,38304261
04-Apr-22,19.70,19.74,19.28,19.50,35334423
01-Apr-22,18.94,19.74,18.93,19.70,52284306
31-Mar-22,18.88,19.34,18.75,18.75,46104033
30-Mar-22,19.43,19.57,18.84,18.88,29432248
29-Mar-22,19.65,19.99,19.40,19.43,49891429
28-Mar-22,19.98,20.02,19.16,19.40,38060640
25-Mar-22,19.24,19.97,19.17,19.97,47072701
24-Mar-22,18.41,19.26,18.41,19.23,48063698
23-Mar-22,18.07,18.77,18.01,18.41,37838785
22-Mar-22,18.13,18.85,18.11,18.68,40075539
21-Mar-22,17.65,18.23,17.65,18.00,38921005
18-Mar-22,16.23,18.00,16.08,17.83,115616173
17-Mar-22,16.67,16.87,16.39,16.64,46055529
16-Mar-22,16.35,16.66,16.26,16.65,43907701
15-Mar-22,15.98,16.34,15.96,16.20,36218045
14-Mar-22,16.00,16.44,15.90,16.14,47776649
11-Mar-22,17.11,17.33,15.98,15.98,80994096
10-Mar-22,17.02,17.21,16.61,17.08,36380298
09-Mar-22,16.68,17.45,16.60,17.31,33540441
08-Mar-22,16.18,16.79,15.83,16.31,42385114
07-Mar-22,16.94,17.05,16.00,16.01,49347876
04-Mar-22,17.60,17.60,16.99,17.03,43359407
03-Mar-22,17.70,18.20,17.60,17.60,30959284
02-Mar-22,17.60,17.89,17.47,17.70,36087130
25-Feb-22,17.84,18.04,17.42,17.57,53029674
24-Feb-22,17.69,18.20,17.21,17.88,60388409
23-Feb-22,18.59,18.82,18.03,18.03,38748829
22-Feb-22,18.27,18.83,18.23,18.42,48772475
21-Feb-22,18.86,18.98,18.11,18.11,41028224
18-Feb-22,19.08,19.31,18.74,18.91,50833699
17-Feb-22,19.62,20.05,18.90,18.90,38702849
16-Feb-22,19.60,19.95,19.30,19.75,35577012
15-Feb-22,18.51,19.52,18.51,19.51,41707395
14-Feb-22,18.43,18.73,18.15,18.38,38661118
11-Feb-22,18.54,19.26,18.20,18.38,70953049
10-Feb-22,18.80,19.16,18.27,18.46,111995212
09-Feb-22,18.84,19.29,18.48,18.80,42786804
08-Feb-22,19.00,19.19,18.75,18.83,35025299
07-Feb-22,19.06,19.33,18.90,19.13,23257615
04-Feb-22,20.38,20.52,19.14,19.14,51275012
03-Feb-22,20.75,21.21,20.39,20.45,28972637
02-Feb-22,21.12,21.51,20.50,20.57,28676418
01-Feb-22,21.43,21.79,20.92,21.03,46831477
31-Jan-22,21.44,21.95,21.23,21.38,41271651
28-Jan-22,21.41,21.80,21.21,21.46,38188320
27-Jan-22,21.54,21.99,21.42,21.59,38901878
26-Jan-22,20.85,21.81,20.85,21.23,69185373
25-Jan-22,19.64,20.76,19.50,20.65,63376048
24-Jan-22,20.47,20.64,19.65,19.79,38314639
21-Jan-22,19.77,20.85,19.59,20.51,53404899
20-Jan-22,19.03,20.43,19.03,19.88,54242601
19-Jan-22,17.83,19.07,17.83,18.90,60316227
18-Jan-22,18.46,18.48,17.66,17.76,43254918
17-Jan-22,19.20,19.23,18.04,18.50,42733375
14-Jan-22,18.34,18.86,18.28,18.61,40800179
13-Jan-22,18.23,18.43,17.93,18.31,29201068
12-Jan-22,17.92,18.74,17.87,18.36,35473799
11-Jan-22,17.56,18.12,17.50,17.85,25697748
10-Jan-22,17.90,18.11,17.55,17.60,44126544
07-Jan-22,18.07,18.60,17.63,18.03,35212577
06-Jan-22,18.01,18.28,17.67,18.17,43276098
05-Jan-22,18.68,18.83,17.88,17.99,50790208
04-Jan-22,19.40,19.47,18.71,18.76,32415214
03-Jan-22,20.65,20.66,19.10,19.40,45006175
30-Dec-21,20.09,20.62,19.94,20.45,30426047
29-Dec-21,20.31,20.61,19.68,19.96,20227005
28-Dec-21,20.16,20.48,20.02,20.30,20363852
27-Dec-21,20.05,20.79,20.02,20.18,23716917
23-Dec-21,20.06,20.24,19.67,20.03,22410774
22-Dec-21,20.26,20.53,19.80,20.11,27356447
21-Dec-21,20.72,20.79,19.99,20.34,31108879
20-Dec-21,20.37,20.90,20.21,20.57,39799992
17-Dec-21,20.23,21.09,20.09,20.90,74931298
*exoneração de responsabilidade e termos de uso