Cotação atual, histórico e gráfico do papel: HGLG11
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 | 0,67% | 1,03 | 154,25 | 154,74 | 153,72 | 154,97 | 7M | 13.638 |
| 18/11/2024 | -0,69% | -1,07 | 153,22 | 154,34 | 152,80 | 156,00 | 12M | 17.436 |
| 14/11/2024 | 0,84% | 1,29 | 154,29 | 152,99 | 152,70 | 154,80 | 8M | 12.743 |
| 13/11/2024 | 0,56% | 0,85 | 153,00 | 152,15 | 151,25 | 153,00 | 9M | 13.338 |
| 12/11/2024 | -0,43% | -0,65 | 152,15 | 152,95 | 151,90 | 153,01 | 8M | 11.028 |
| 11/11/2024 | -0,97% | -1,50 | 152,80 | 154,30 | 152,80 | 154,35 | 10M | 11.022 |
| 08/11/2024 | 0,73% | 1,12 | 154,30 | 153,35 | 153,35 | 154,60 | 6M | 8.755 |
|
|
| 07/11/2024 | 0,06% | 0,09 | 153,18 | 153,20 | 153,05 | 154,00 | 8M | 14.388 |
| 06/11/2024 | -0,19% | -0,29 | 153,09 | 153,48 | 153,00 | 154,00 | 8M | 9.946 |
| 05/11/2024 | 0,23% | 0,35 | 153,38 | 153,99 | 153,10 | 154,50 | 6M | 10.973 |
| 04/11/2024 | -0,95% | -1,47 | 153,03 | 154,50 | 153,00 | 155,73 | 11M | 17.160 |
| 01/11/2024 | -0,87% | -1,35 | 154,50 | 154,39 | 153,05 | 154,75 | 10M | 18.553 |
| 31/10/2024 | 0,10% | 0,16 | 155,85 | 155,70 | 155,65 | 155,90 | 6M | 6.904 |
| 30/10/2024 | 0,23% | 0,35 | 155,69 | 155,40 | 155,31 | 155,90 | 7M | 7.744 |
| 29/10/2024 | 0,28% | 0,43 | 155,34 | 155,49 | 154,91 | 155,81 | 7M | 10.968 |
| 28/10/2024 | -0,28% | -0,44 | 154,91 | 155,13 | 154,90 | 155,85 | 8M | 13.390 |
| 25/10/2024 | 0,68% | 1,05 | 155,35 | 154,50 | 154,00 | 155,45 | 6M | 8.609 |
| 24/10/2024 | -0,45% | -0,69 | 154,30 | 155,60 | 153,82 | 155,60 | 9M | 12.306 |
| 23/10/2024 | -0,39% | -0,60 | 154,99 | 155,64 | 154,64 | 155,98 | 9M | 9.483 |
| 22/10/2024 | -0,04% | -0,06 | 155,59 | 156,16 | 155,20 | 156,67 | 7M | 9.258 |
| 21/10/2024 | -0,75% | -1,17 | 155,65 | 156,82 | 155,33 | 156,99 | 11M | 15.774 |
| 18/10/2024 | 0,17% | 0,27 | 156,82 | 156,75 | 156,30 | 156,91 | 6M | 7.152 |
| 17/10/2024 | -0,04% | -0,07 | 156,55 | 156,65 | 156,55 | 157,18 | 5M | 5.223 |
| 16/10/2024 | 0,30% | 0,47 | 156,62 | 156,16 | 156,15 | 157,00 | 6M | 7.428 |
| 15/10/2024 | -0,74% | -1,17 | 156,15 | 157,34 | 155,55 | 157,70 | 14M | 17.359 |
| 14/10/2024 | 0,70% | 1,09 | 157,32 | 156,30 | 156,30 | 157,78 | 7M | 9.396 |
| 11/10/2024 | 0,28% | 0,43 | 156,23 | 155,85 | 155,84 | 157,08 | 7M | 8.895 |
| 10/10/2024 | -0,53% | -0,83 | 155,80 | 156,62 | 155,80 | 156,62 | 8M | 8.045 |
| 09/10/2024 | -0,55% | -0,86 | 156,63 | 157,54 | 156,50 | 157,88 | 8M | 8.029 |
| 08/10/2024 | -0,32% | -0,51 | 157,49 | 158,10 | 157,30 | 158,30 | 18M | 9.544 |
| 07/10/2024 | 0,01% | 0,02 | 158,00 | 158,00 | 157,65 | 158,50 | 7M | 12.768 |
| 04/10/2024 | 0,00% | 0,00 | 157,98 | 158,00 | 157,41 | 158,50 | 8M | 15.186 |
| 03/10/2024 | -0,32% | -0,50 | 157,98 | 158,48 | 157,60 | 158,50 | 6M | 9.902 |
| 02/10/2024 | 0,51% | 0,80 | 158,48 | 157,70 | 157,12 | 158,49 | 8M | 13.140 |
| 01/10/2024 | -0,91% | -1,45 | 157,68 | 158,31 | 156,90 | 158,89 | 11M | 16.582 |
| 30/09/2024 | 0,37% | 0,58 | 159,13 | 159,00 | 158,55 | 159,42 | 7M | 6.703 |
| 27/09/2024 | 0,09% | 0,14 | 158,55 | 158,41 | 157,80 | 158,80 | 9M | 15.099 |
| 26/09/2024 | 0,20% | 0,31 | 158,41 | 158,39 | 158,10 | 158,79 | 6M | 6.701 |
| 25/09/2024 | -0,09% | -0,15 | 158,10 | 158,30 | 158,00 | 158,80 | 7M | 8.922 |
| 24/09/2024 | 0,11% | 0,18 | 158,25 | 158,15 | 158,08 | 158,82 | 6M | 7.996 |
| 23/09/2024 | -1,14% | -1,83 | 158,07 | 159,60 | 157,71 | 159,90 | 12M | 16.112 |
| 20/09/2024 | -0,02% | -0,03 | 159,90 | 159,89 | 158,10 | 160,00 | 9M | 12.654 |
| 19/09/2024 | -0,10% | -0,16 | 159,93 | 160,05 | 159,50 | 160,09 | 6M | 11.695 |
| 18/09/2024 | 0,08% | 0,12 | 160,09 | 159,97 | 159,71 | 160,30 | 5M | 8.865 |
| 17/09/2024 | -0,13% | -0,21 | 159,97 | 160,22 | 159,70 | 160,50 | 7M | 10.604 |
| 16/09/2024 | -0,05% | -0,08 | 160,18 | 160,42 | 159,99 | 160,50 | 7M | 12.369 |
| 13/09/2024 | 0,17% | 0,27 | 160,26 | 159,99 | 159,65 | 160,46 | 9M | 15.037 |
| 12/09/2024 | -0,07% | -0,11 | 159,99 | 160,38 | 159,70 | 160,69 | 6M | 7.733 |
| 11/09/2024 | -0,09% | -0,14 | 160,10 | 160,43 | 160,10 | 160,45 | 5M | 7.623 |
| 10/09/2024 | 0,06% | 0,09 | 160,24 | 160,43 | 159,71 | 160,52 | 6M | 9.315 |
| 09/09/2024 | -0,22% | -0,35 | 160,15 | 160,50 | 160,15 | 160,69 | 6M | 7.426 |
| 06/09/2024 | 0,05% | 0,08 | 160,50 | 160,43 | 160,27 | 160,58 | 5M | 10.030 |
| 05/09/2024 | -0,02% | -0,03 | 160,42 | 160,54 | 160,30 | 160,69 | 5M | 5.425 |
| 04/09/2024 | 0,03% | 0,05 | 160,45 | 160,55 | 160,35 | 161,00 | 6M | 8.192 |
| 03/09/2024 | -0,12% | -0,20 | 160,40 | 160,60 | 160,40 | 160,80 | 8M | 11.217 |
| 02/09/2024 | -0,37% | -0,60 | 160,60 | 160,30 | 160,10 | 160,60 | 7M | 10.854 |
| 30/08/2024 | -0,06% | -0,09 | 161,20 | 161,35 | 161,07 | 161,47 | 7M | 9.157 |
| 29/08/2024 | 0,24% | 0,39 | 161,29 | 160,95 | 160,83 | 161,81 | 5M | 8.885 |
| 28/08/2024 | -0,07% | -0,11 | 160,90 | 161,10 | 160,60 | 161,55 | 6M | 9.338 |
| 27/08/2024 | -0,62% | -1,00 | 161,01 | 161,90 | 161,01 | 162,14 | 6M | 7.270 |
| 26/08/2024 | -0,18% | -0,29 | 162,01 | 161,95 | 161,81 | 162,23 | 6M | 5.875 |
| 23/08/2024 | 0,53% | 0,85 | 162,30 | 161,80 | 161,53 | 162,60 | 6M | 7.520 |
| 22/08/2024 | 0,07% | 0,12 | 161,45 | 161,25 | 160,00 | 161,88 | 6M | 9.492 |
| 21/08/2024 | -0,09% | -0,15 | 161,33 | 161,95 | 160,90 | 161,95 | 6M | 8.714 |
| 20/08/2024 | 0,32% | 0,51 | 161,48 | 161,55 | 161,03 | 161,98 | 6M | 6.669 |
| 19/08/2024 | -0,56% | -0,91 | 160,97 | 162,05 | 160,60 | 162,45 | 7M | 7.947 |
| 16/08/2024 | -0,06% | -0,10 | 161,88 | 162,05 | 160,75 | 162,70 | 9M | 11.912 |
| 15/08/2024 | 0,63% | 1,01 | 161,98 | 160,97 | 160,97 | 162,00 | 6M | 5.279 |
| 14/08/2024 | 0,24% | 0,39 | 160,97 | 160,58 | 160,50 | 161,05 | 6M | 7.408 |
| 13/08/2024 | -0,10% | -0,16 | 160,58 | 160,85 | 160,40 | 161,24 | 5M | 6.065 |
| 12/08/2024 | -0,04% | -0,06 | 160,74 | 161,40 | 160,45 | 161,40 | 6M | 7.391 |
| 09/08/2024 | 0,41% | 0,65 | 160,80 | 160,48 | 160,15 | 161,35 | 7M | 9.498 |
| 08/08/2024 | -0,06% | -0,10 | 160,15 | 160,65 | 159,90 | 160,69 | 5M | 6.577 |
| 07/08/2024 | 0,16% | 0,25 | 160,25 | 160,26 | 159,90 | 160,96 | 5M | 7.198 |
| 06/08/2024 | 0,11% | 0,18 | 160,00 | 159,97 | 159,82 | 160,99 | 5M | 8.923 |
| 05/08/2024 | -0,11% | -0,18 | 159,82 | 159,69 | 158,54 | 159,90 | 8M | 10.895 |
| 02/08/2024 | -0,01% | -0,01 | 160,00 | 160,18 | 159,88 | 160,70 | 7M | 11.463 |
| 01/08/2024 | -0,24% | -0,39 | 160,01 | 160,59 | 159,37 | 161,00 | 9M | 12.824 |
| 31/07/2024 | 0,40% | 0,64 | 160,40 | 160,18 | 160,04 | 160,87 | 8M | 11.245 |
| 30/07/2024 | -1,00% | -1,61 | 159,76 | 161,93 | 159,76 | 162,44 | 12M | 11.408 |
| 29/07/2024 | -1,24% | -2,02 | 161,37 | 163,39 | 161,37 | 163,50 | 8M | 12.264 |
| 26/07/2024 | 0,38% | 0,62 | 163,39 | 163,13 | 162,40 | 163,46 | 7M | 7.752 |
| 25/07/2024 | 0,04% | 0,07 | 162,77 | 162,90 | 162,06 | 163,12 | 6M | 8.676 |
| 24/07/2024 | -0,23% | -0,37 | 162,70 | 163,07 | 161,64 | 163,13 | 7M | 8.229 |
| 23/07/2024 | 0,41% | 0,67 | 163,07 | 162,52 | 162,40 | 163,49 | 6M | 6.227 |
| 22/07/2024 | 0,25% | 0,40 | 162,40 | 162,33 | 162,00 | 163,80 | 7M | 10.011 |
| 19/07/2024 | -0,31% | -0,50 | 162,00 | 163,33 | 161,17 | 163,49 | 7M | 10.709 |
| 18/07/2024 | -1,19% | -1,96 | 162,50 | 164,50 | 162,50 | 164,80 | 5M | 8.414 |
| 17/07/2024 | 0,34% | 0,56 | 164,46 | 163,90 | 163,88 | 164,53 | 5M | 4.689 |
| 16/07/2024 | 0,74% | 1,20 | 163,90 | 163,03 | 163,00 | 164,50 | 7M | 5.394 |
| 15/07/2024 | 0,34% | 0,55 | 162,70 | 162,15 | 162,00 | 163,25 | 6M | 8.397 |
| 12/07/2024 | 0,20% | 0,33 | 162,15 | 161,82 | 161,50 | 162,33 | 6M | 9.490 |
| 11/07/2024 | 0,51% | 0,82 | 161,82 | 161,01 | 161,01 | 162,00 | 5M | 6.066 |
| 10/07/2024 | 0,47% | 0,76 | 161,00 | 160,54 | 160,50 | 161,22 | 5M | 5.802 |
| 09/07/2024 | -0,02% | -0,03 | 160,24 | 160,27 | 159,50 | 160,54 | 6M | 5.956 |
| 08/07/2024 | -0,11% | -0,18 | 160,27 | 160,60 | 160,15 | 160,87 | 9M | 11.544 |
| 05/07/2024 | 0,31% | 0,50 | 160,45 | 160,00 | 159,23 | 160,95 | 7M | 10.861 |
| 04/07/2024 | 0,89% | 1,41 | 159,95 | 158,90 | 158,81 | 159,98 | 6M | 9.324 |
| 03/07/2024 | -0,29% | -0,46 | 158,54 | 159,29 | 158,26 | 159,39 | 7M | 9.801 |
| 02/07/2024 | 0,29% | 0,46 | 159,00 | 158,67 | 158,54 | 159,40 | 10M | 14.282 |
| 01/07/2024 | -2,23% | -3,61 | 158,54 | 161,20 | 157,63 | 161,30 | 13M | 19.225 |
| 28/06/2024 | 0,02% | 0,04 | 162,15 | 162,44 | 161,50 | 163,17 | 9M | 15.809 |
| 27/06/2024 | 1,42% | 2,27 | 162,11 | 160,00 | 159,99 | 162,38 | 6M | 9.585 |
| 26/06/2024 | 0,54% | 0,86 | 159,84 | 159,00 | 159,00 | 160,08 | 7M | 8.439 |
| 25/06/2024 | 0,76% | 1,20 | 158,98 | 157,78 | 157,52 | 159,20 | 7M | 8.212 |
| 24/06/2024 | 1,43% | 2,23 | 157,78 | 156,79 | 156,55 | 157,92 | 12M | 16.682 |
| 21/06/2024 | -1,39% | -2,20 | 155,55 | 158,00 | 155,55 | 158,80 | 29M | 17.692 |
| 20/06/2024 | -0,35% | -0,55 | 157,75 | 158,62 | 157,57 | 158,89 | 9M | 11.976 |
| 19/06/2024 | -0,16% | -0,26 | 158,30 | 158,56 | 158,00 | 158,90 | 8M | 9.438 |
| 18/06/2024 | -0,14% | -0,23 | 158,56 | 158,90 | 158,40 | 159,14 | 7M | 7.491 |
| 17/06/2024 | -0,44% | -0,70 | 158,79 | 159,99 | 158,50 | 159,99 | 10M | 14.436 |
| 14/06/2024 | 0,94% | 1,48 | 159,49 | 158,32 | 158,26 | 159,80 | 9M | 11.378 |
| 13/06/2024 | -1,17% | -1,87 | 158,01 | 160,00 | 157,20 | 160,30 | 11M | 11.361 |
| 12/06/2024 | -0,14% | -0,23 | 159,88 | 160,11 | 159,50 | 160,79 | 6M | 8.258 |
| 11/06/2024 | -0,45% | -0,73 | 160,11 | 160,76 | 160,00 | 161,15 | 7M | 8.232 |
| 10/06/2024 | -0,25% | -0,40 | 160,84 | 161,24 | 160,00 | 161,24 | 8M | 10.413 |
| 07/06/2024 | 0,04% | 0,06 | 161,24 | 161,28 | 161,00 | 161,89 | 6M | 7.568 |
| 06/06/2024 | 0,30% | 0,48 | 161,18 | 160,70 | 160,59 | 161,50 | 7M | 8.207 |
| 05/06/2024 | -0,48% | -0,77 | 160,70 | 161,47 | 160,50 | 161,88 | 6M | 9.774 |
| 04/06/2024 | 0,42% | 0,68 | 161,47 | 160,79 | 160,50 | 161,47 | 6M | 9.860 |
| 03/06/2024 | -1,60% | -2,61 | 160,79 | 162,30 | 160,52 | 162,80 | 11M | 13.016 |
| 31/05/2024 | 0,97% | 1,57 | 163,40 | 162,03 | 161,18 | 163,60 | 8M | 10.764 |
| 29/05/2024 | 0,52% | 0,83 | 161,83 | 161,00 | 161,00 | 161,95 | 6M | 9.518 |
| 28/05/2024 | -0,49% | -0,80 | 161,00 | 162,01 | 160,85 | 162,01 | 7M | 9.163 |
| 27/05/2024 | 0,00% | 0,00 | 161,80 | 161,81 | 161,01 | 162,54 | 6M | 8.005 |
| 24/05/2024 | -0,05% | -0,08 | 161,80 | 162,13 | 160,99 | 162,30 | 8M | 12.399 |
| 23/05/2024 | -0,13% | -0,21 | 161,88 | 162,75 | 161,61 | 163,55 | 5M | 8.284 |
| 22/05/2024 | -0,25% | -0,40 | 162,09 | 162,70 | 162,05 | 162,72 | 5M | 8.215 |
| 21/05/2024 | -0,50% | -0,82 | 162,49 | 163,31 | 162,03 | 163,98 | 7M | 9.745 |
| 20/05/2024 | 0,08% | 0,13 | 163,31 | 163,20 | 162,67 | 163,50 | 7M | 11.644 |
| 17/05/2024 | 0,42% | 0,68 | 163,18 | 162,50 | 162,50 | 163,50 | 6M | 10.506 |
| 16/05/2024 | 0,45% | 0,72 | 162,50 | 161,93 | 161,87 | 163,00 | 7M | 7.817 |
| 15/05/2024 | 0,14% | 0,22 | 161,78 | 161,61 | 161,61 | 161,93 | 8M | 11.518 |
| 14/05/2024 | - | - | 161,56 | 162,76 | 161,50 | 162,99 | 8M | 8.868 |
Date,Open,High,Low,Close,Volume
19-Nov-24,154.74,154.97,153.72,154.25,7295221
18-Nov-24,154.34,156.00,152.80,153.22,11572713
14-Nov-24,152.99,154.80,152.70,154.29,8009183
13-Nov-24,152.15,153.00,151.25,153.00,9250955
12-Nov-24,152.95,153.01,151.90,152.15,8110310
11-Nov-24,154.30,154.35,152.80,152.80,9954044
08-Nov-24,153.35,154.60,153.35,154.30,5891865
07-Nov-24,153.20,154.00,153.05,153.18,7799907
06-Nov-24,153.48,154.00,153.00,153.09,7669105
05-Nov-24,153.99,154.50,153.10,153.38,6278520
04-Nov-24,154.50,155.73,153.00,153.03,11378794
01-Nov-24,154.39,154.75,153.05,154.50,9944507
31-Oct-24,155.70,155.90,155.65,155.85,5675713
30-Oct-24,155.40,155.90,155.31,155.69,6627097
29-Oct-24,155.49,155.81,154.91,155.34,6528285
28-Oct-24,155.13,155.85,154.90,154.91,7535826
25-Oct-24,154.50,155.45,154.00,155.35,6358302
24-Oct-24,155.60,155.60,153.82,154.30,8910145
23-Oct-24,155.64,155.98,154.64,154.99,8753653
22-Oct-24,156.16,156.67,155.20,155.59,6949563
21-Oct-24,156.82,156.99,155.33,155.65,11325159
18-Oct-24,156.75,156.91,156.30,156.82,5575891
17-Oct-24,156.65,157.18,156.55,156.55,4974476
16-Oct-24,156.16,157.00,156.15,156.62,6349861
15-Oct-24,157.34,157.70,155.55,156.15,13546754
14-Oct-24,156.30,157.78,156.30,157.32,6810028
11-Oct-24,155.85,157.08,155.84,156.23,7054762
10-Oct-24,156.62,156.62,155.80,155.80,7980899
09-Oct-24,157.54,157.88,156.50,156.63,7796449
08-Oct-24,158.10,158.30,157.30,157.49,18101127
07-Oct-24,158.00,158.50,157.65,158.00,7171670
04-Oct-24,158.00,158.50,157.41,157.98,8233935
03-Oct-24,158.48,158.50,157.60,157.98,5986793
02-Oct-24,157.70,158.49,157.12,158.48,8072201
01-Oct-24,158.31,158.89,156.90,157.68,11409664
30-Sep-24,159.00,159.42,158.55,159.13,6685367
27-Sep-24,158.41,158.80,157.80,158.55,8854634
26-Sep-24,158.39,158.79,158.10,158.41,5669652
25-Sep-24,158.30,158.80,158.00,158.10,7181316
24-Sep-24,158.15,158.82,158.08,158.25,6322765
23-Sep-24,159.60,159.90,157.71,158.07,12110089
20-Sep-24,159.89,160.00,158.10,159.90,9366432
19-Sep-24,160.05,160.09,159.50,159.93,6436315
18-Sep-24,159.97,160.30,159.71,160.09,5496389
17-Sep-24,160.22,160.50,159.70,159.97,7142432
16-Sep-24,160.42,160.50,159.99,160.18,6953734
13-Sep-24,159.99,160.46,159.65,160.26,8563563
12-Sep-24,160.38,160.69,159.70,159.99,5736915
11-Sep-24,160.43,160.45,160.10,160.10,5101938
10-Sep-24,160.43,160.52,159.71,160.24,6275491
09-Sep-24,160.50,160.69,160.15,160.15,5625265
06-Sep-24,160.43,160.58,160.27,160.50,5386530
05-Sep-24,160.54,160.69,160.30,160.42,4656429
04-Sep-24,160.55,161.00,160.35,160.45,5983147
03-Sep-24,160.60,160.80,160.40,160.40,8316322
02-Sep-24,160.30,160.60,160.10,160.60,7242948
30-Aug-24,161.35,161.47,161.07,161.20,7335688
29-Aug-24,160.95,161.81,160.83,161.29,4805407
28-Aug-24,161.10,161.55,160.60,160.90,6067025
27-Aug-24,161.90,162.14,161.01,161.01,5907167
26-Aug-24,161.95,162.23,161.81,162.01,6475812
23-Aug-24,161.80,162.60,161.53,162.30,5696321
22-Aug-24,161.25,161.88,160.00,161.45,6183152
21-Aug-24,161.95,161.95,160.90,161.33,6260300
20-Aug-24,161.55,161.98,161.03,161.48,5860109
19-Aug-24,162.05,162.45,160.60,160.97,7301378
16-Aug-24,162.05,162.70,160.75,161.88,9334545
15-Aug-24,160.97,162.00,160.97,161.98,5625157
14-Aug-24,160.58,161.05,160.50,160.97,5765499
13-Aug-24,160.85,161.24,160.40,160.58,5227993
12-Aug-24,161.40,161.40,160.45,160.74,5936003
09-Aug-24,160.48,161.35,160.15,160.80,6614386
08-Aug-24,160.65,160.69,159.90,160.15,4643020
07-Aug-24,160.26,160.96,159.90,160.25,4676440
06-Aug-24,159.97,160.99,159.82,160.00,5400029
05-Aug-24,159.69,159.90,158.54,159.82,8229591
02-Aug-24,160.18,160.70,159.88,160.00,7300892
01-Aug-24,160.59,161.00,159.37,160.01,8687236
31-Jul-24,160.18,160.87,160.04,160.40,7834112
30-Jul-24,161.93,162.44,159.76,159.76,11590866
29-Jul-24,163.39,163.50,161.37,161.37,8391487
26-Jul-24,163.13,163.46,162.40,163.39,7134279
25-Jul-24,162.90,163.12,162.06,162.77,5938609
24-Jul-24,163.07,163.13,161.64,162.70,7344437
23-Jul-24,162.52,163.49,162.40,163.07,5515339
22-Jul-24,162.33,163.80,162.00,162.40,7443760
19-Jul-24,163.33,163.49,161.17,162.00,6683182
18-Jul-24,164.50,164.80,162.50,162.50,5371947
17-Jul-24,163.90,164.53,163.88,164.46,5138559
16-Jul-24,163.03,164.50,163.00,163.90,6730224
15-Jul-24,162.15,163.25,162.00,162.70,6340658
12-Jul-24,161.82,162.33,161.50,162.15,6252428
11-Jul-24,161.01,162.00,161.01,161.82,5013469
10-Jul-24,160.54,161.22,160.50,161.00,5380173
09-Jul-24,160.27,160.54,159.50,160.24,6046200
08-Jul-24,160.60,160.87,160.15,160.27,8746478
05-Jul-24,160.00,160.95,159.23,160.45,6744445
04-Jul-24,158.90,159.98,158.81,159.95,6416101
03-Jul-24,159.29,159.39,158.26,158.54,7462471
02-Jul-24,158.67,159.40,158.54,159.00,9931758
01-Jul-24,161.20,161.30,157.63,158.54,13274749
28-Jun-24,162.44,163.17,161.50,162.15,9116410
27-Jun-24,160.00,162.38,159.99,162.11,6305169
26-Jun-24,159.00,160.08,159.00,159.84,6974347
25-Jun-24,157.78,159.20,157.52,158.98,7332261
24-Jun-24,156.79,157.92,156.55,157.78,12261656
21-Jun-24,158.00,158.80,155.55,155.55,28545169
20-Jun-24,158.62,158.89,157.57,157.75,9279067
19-Jun-24,158.56,158.90,158.00,158.30,8028820
18-Jun-24,158.90,159.14,158.40,158.56,7069895
17-Jun-24,159.99,159.99,158.50,158.79,10046121
14-Jun-24,158.32,159.80,158.26,159.49,9400032
13-Jun-24,160.00,160.30,157.20,158.01,10545667
12-Jun-24,160.11,160.79,159.50,159.88,6013600
11-Jun-24,160.76,161.15,160.00,160.11,7108385
10-Jun-24,161.24,161.24,160.00,160.84,8477594
07-Jun-24,161.28,161.89,161.00,161.24,6321119
06-Jun-24,160.70,161.50,160.59,161.18,6586359
05-Jun-24,161.47,161.88,160.50,160.70,5671299
04-Jun-24,160.79,161.47,160.50,161.47,6135869
03-Jun-24,162.30,162.80,160.52,160.79,10772959
31-May-24,162.03,163.60,161.18,163.40,8181016
29-May-24,161.00,161.95,161.00,161.83,6314123
28-May-24,162.01,162.01,160.85,161.00,7352006
27-May-24,161.81,162.54,161.01,161.80,6140030
24-May-24,162.13,162.30,160.99,161.80,8155980
23-May-24,162.75,163.55,161.61,161.88,5346892
22-May-24,162.70,162.72,162.05,162.09,4947834
21-May-24,163.31,163.98,162.03,162.49,7294957
20-May-24,163.20,163.50,162.67,163.31,7008862
17-May-24,162.50,163.50,162.50,163.18,5994973
16-May-24,161.93,163.00,161.87,162.50,6979939
15-May-24,161.61,161.93,161.61,161.78,7584478
14-May-24,162.76,162.99,161.50,161.56,8015535
*exoneração de responsabilidade e termos de uso