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 |
| 02/04/2025 | 0,45% | 0,69 | 153,78 | 153,50 | 153,10 | 154,30 | 7M | 11.101 |
| 01/04/2025 | 0,22% | 0,34 | 153,09 | 152,64 | 151,40 | 153,49 | 8M | 9.667 |
| 31/03/2025 | 0,23% | 0,35 | 152,75 | 152,75 | 152,41 | 152,94 | 8M | 13.860 |
| 28/03/2025 | 0,33% | 0,50 | 152,40 | 151,90 | 151,90 | 152,60 | 7M | 12.538 |
| 27/03/2025 | -0,03% | -0,05 | 151,90 | 152,50 | 151,70 | 152,75 | 7M | 13.996 |
| 26/03/2025 | 0,26% | 0,39 | 151,95 | 151,56 | 151,44 | 152,80 | 6M | 9.979 |
| 25/03/2025 | 0,20% | 0,30 | 151,56 | 151,67 | 151,50 | 152,20 | 6M | 8.056 |
|
|
| 24/03/2025 | -0,36% | -0,54 | 151,26 | 152,06 | 151,26 | 152,74 | 7M | 7.985 |
| 21/03/2025 | -0,13% | -0,20 | 151,80 | 152,31 | 151,78 | 152,95 | 6M | 7.920 |
| 20/03/2025 | 0,03% | 0,05 | 152,00 | 152,25 | 151,73 | 152,40 | 5M | 7.283 |
| 19/03/2025 | 0,07% | 0,10 | 151,95 | 151,42 | 151,00 | 152,50 | 6M | 8.856 |
| 18/03/2025 | 0,76% | 1,15 | 151,85 | 150,80 | 150,78 | 152,24 | 7M | 10.075 |
| 17/03/2025 | -0,26% | -0,39 | 150,70 | 151,51 | 150,70 | 152,36 | 6M | 11.338 |
| 14/03/2025 | 0,60% | 0,90 | 151,09 | 150,29 | 150,19 | 151,15 | 5M | 7.196 |
| 13/03/2025 | 0,04% | 0,06 | 150,19 | 150,27 | 149,48 | 150,67 | 4M | 7.454 |
| 12/03/2025 | 0,10% | 0,15 | 150,13 | 150,91 | 149,87 | 150,96 | 5M | 8.661 |
| 11/03/2025 | -0,11% | -0,17 | 149,98 | 150,25 | 149,50 | 150,98 | 6M | 10.379 |
| 10/03/2025 | -0,15% | -0,23 | 150,15 | 150,85 | 150,00 | 150,99 | 6M | 11.207 |
| 07/03/2025 | 0,69% | 1,03 | 150,38 | 150,45 | 149,35 | 150,50 | 6M | 9.789 |
| 06/03/2025 | 0,87% | 1,29 | 149,35 | 149,54 | 148,50 | 150,00 | 8M | 14.935 |
| 05/03/2025 | -1,59% | -2,39 | 148,06 | 149,61 | 147,68 | 150,30 | 10M | 14.470 |
| 28/02/2025 | -0,14% | -0,21 | 150,45 | 151,23 | 149,65 | 152,29 | 9M | 14.181 |
| 27/02/2025 | -0,32% | -0,49 | 150,66 | 151,39 | 149,80 | 151,96 | 8M | 13.313 |
| 26/02/2025 | -1,49% | -2,29 | 151,15 | 153,44 | 151,00 | 153,73 | 8M | 12.588 |
| 25/02/2025 | 0,87% | 1,33 | 153,44 | 152,00 | 151,37 | 153,50 | 6M | 8.175 |
| 24/02/2025 | -0,01% | -0,01 | 152,11 | 152,40 | 152,00 | 153,74 | 6M | 9.329 |
| 21/02/2025 | 1,63% | 2,44 | 152,12 | 150,00 | 149,82 | 152,18 | 11M | 6.723 |
| 20/02/2025 | 0,17% | 0,26 | 149,68 | 149,80 | 149,25 | 150,10 | 6M | 9.658 |
| 19/02/2025 | -0,40% | -0,60 | 149,42 | 150,11 | 149,01 | 150,50 | 5M | 6.316 |
| 18/02/2025 | 0,09% | 0,13 | 150,02 | 149,89 | 149,84 | 150,50 | 6M | 7.110 |
| 17/02/2025 | 0,54% | 0,80 | 149,89 | 149,50 | 149,09 | 150,35 | 8M | 10.415 |
| 14/02/2025 | 0,85% | 1,26 | 149,09 | 148,03 | 148,03 | 149,34 | 5M | 9.751 |
| 13/02/2025 | -0,11% | -0,16 | 147,83 | 147,99 | 147,51 | 148,46 | 5M | 5.059 |
| 12/02/2025 | 0,13% | 0,19 | 147,99 | 148,02 | 147,60 | 148,50 | 6M | 7.097 |
| 11/02/2025 | -0,15% | -0,22 | 147,80 | 148,50 | 147,80 | 148,73 | 6M | 7.390 |
| 10/02/2025 | -0,72% | -1,08 | 148,02 | 148,77 | 148,01 | 148,91 | 10M | 13.032 |
| 07/02/2025 | -0,40% | -0,60 | 149,10 | 149,70 | 149,00 | 149,90 | 7M | 10.542 |
| 06/02/2025 | 0,35% | 0,52 | 149,70 | 149,20 | 149,18 | 150,00 | 5M | 7.919 |
| 05/02/2025 | -0,41% | -0,61 | 149,18 | 149,79 | 149,18 | 150,14 | 5M | 6.833 |
| 04/02/2025 | 0,13% | 0,19 | 149,79 | 150,00 | 149,60 | 150,99 | 7M | 8.114 |
| 03/02/2025 | -1,74% | -2,65 | 149,60 | 150,99 | 149,02 | 150,99 | 8M | 10.666 |
| 31/01/2025 | 1,57% | 2,35 | 152,25 | 149,90 | 149,90 | 153,00 | 5M | 8.642 |
| 30/01/2025 | 0,82% | 1,22 | 149,90 | 148,75 | 148,70 | 150,49 | 6M | 6.518 |
| 29/01/2025 | 0,32% | 0,47 | 148,68 | 148,21 | 148,21 | 149,28 | 6M | 6.726 |
| 28/01/2025 | -0,73% | -1,09 | 148,21 | 149,30 | 147,68 | 149,30 | 6M | 8.735 |
| 27/01/2025 | -0,07% | -0,10 | 149,30 | 149,40 | 148,60 | 149,85 | 7M | 10.099 |
| 24/01/2025 | 0,66% | 0,98 | 149,40 | 148,57 | 148,57 | 149,94 | 5M | 7.354 |
| 23/01/2025 | -1,06% | -1,59 | 148,42 | 150,00 | 148,29 | 150,43 | 6M | 7.045 |
| 22/01/2025 | 0,37% | 0,56 | 150,01 | 149,76 | 149,70 | 150,89 | 5M | 5.723 |
| 21/01/2025 | -0,23% | -0,35 | 149,45 | 149,80 | 149,00 | 150,12 | 7M | 6.977 |
| 20/01/2025 | 0,00% | 0,00 | 149,80 | 149,50 | 148,40 | 149,99 | 8M | 11.451 |
| 17/01/2025 | -1,63% | -2,48 | 149,80 | 151,50 | 147,61 | 151,99 | 12M | 17.266 |
| 16/01/2025 | 0,75% | 1,13 | 152,28 | 151,70 | 151,46 | 152,76 | 5M | 6.572 |
| 15/01/2025 | 1,05% | 1,57 | 151,15 | 149,92 | 149,92 | 151,97 | 7M | 11.319 |
| 14/01/2025 | -0,57% | -0,85 | 149,58 | 150,43 | 149,45 | 150,43 | 6M | 8.275 |
| 13/01/2025 | -0,18% | -0,27 | 150,43 | 150,70 | 149,41 | 151,76 | 7M | 12.887 |
| 10/01/2025 | 0,99% | 1,47 | 150,70 | 149,35 | 149,35 | 151,76 | 5M | 7.115 |
| 09/01/2025 | -0,39% | -0,58 | 149,23 | 150,01 | 148,80 | 150,98 | 6M | 10.091 |
| 08/01/2025 | -0,79% | -1,19 | 149,81 | 151,40 | 149,03 | 151,76 | 8M | 12.975 |
| 07/01/2025 | -1,15% | -1,75 | 151,00 | 152,75 | 150,10 | 153,76 | 7M | 13.138 |
| 06/01/2025 | -0,81% | -1,25 | 152,75 | 154,50 | 152,00 | 155,28 | 7M | 10.541 |
| 03/01/2025 | -0,41% | -0,64 | 154,00 | 154,64 | 154,00 | 156,13 | 8M | 10.447 |
| 02/01/2025 | -0,95% | -1,49 | 154,64 | 155,60 | 154,19 | 155,76 | 7M | 8.100 |
| 30/12/2024 | 0,08% | 0,13 | 156,13 | 156,50 | 156,00 | 157,27 | 5M | 7.320 |
| 27/12/2024 | 0,87% | 1,34 | 156,00 | 154,66 | 154,66 | 156,00 | 6M | 8.652 |
| 26/12/2024 | -0,60% | -0,93 | 154,66 | 155,79 | 154,00 | 156,30 | 9M | 12.826 |
| 23/12/2024 | 1,89% | 2,89 | 155,59 | 152,89 | 152,76 | 156,39 | 10M | 10.635 |
| 20/12/2024 | 3,14% | 4,65 | 152,70 | 148,09 | 148,00 | 153,39 | 11M | 12.825 |
| 19/12/2024 | 1,74% | 2,53 | 148,05 | 146,98 | 145,73 | 148,99 | 10M | 16.025 |
| 18/12/2024 | -2,21% | -3,29 | 145,52 | 149,03 | 145,52 | 149,18 | 9M | 14.818 |
| 17/12/2024 | -1,25% | -1,89 | 148,81 | 150,70 | 147,99 | 151,01 | 10M | 16.643 |
| 16/12/2024 | -0,44% | -0,66 | 150,70 | 151,36 | 150,50 | 152,59 | 9M | 15.975 |
| 13/12/2024 | 1,27% | 1,90 | 151,36 | 149,99 | 149,60 | 152,60 | 7M | 10.944 |
| 12/12/2024 | 0,31% | 0,46 | 149,46 | 149,00 | 148,05 | 150,16 | 8M | 11.721 |
| 11/12/2024 | -0,41% | -0,62 | 149,00 | 150,33 | 148,17 | 151,41 | 8M | 9.199 |
| 10/12/2024 | -1,42% | -2,16 | 149,62 | 151,78 | 149,62 | 152,99 | 8M | 11.699 |
| 09/12/2024 | 1,41% | 2,11 | 151,78 | 150,07 | 149,67 | 154,47 | 12M | 15.070 |
| 06/12/2024 | 4,80% | 6,85 | 149,67 | 142,82 | 142,82 | 151,39 | 13M | 17.397 |
| 05/12/2024 | 0,03% | 0,04 | 142,82 | 143,40 | 142,00 | 143,95 | 14M | 19.330 |
| 04/12/2024 | -1,67% | -2,42 | 142,78 | 145,50 | 142,51 | 147,47 | 12M | 15.340 |
| 03/12/2024 | -1,89% | -2,80 | 145,20 | 148,60 | 144,81 | 149,19 | 15M | 20.683 |
| 02/12/2024 | -2,79% | -4,25 | 148,00 | 151,80 | 148,00 | 152,48 | 18M | 25.415 |
| 29/11/2024 | -0,49% | -0,75 | 152,25 | 153,00 | 152,20 | 153,99 | 10M | 14.575 |
| 28/11/2024 | -0,46% | -0,70 | 153,00 | 153,70 | 152,30 | 154,10 | 8M | 8.690 |
| 27/11/2024 | -0,52% | -0,80 | 153,70 | 154,50 | 153,60 | 154,89 | 7M | 8.193 |
| 26/11/2024 | 0,73% | 1,12 | 154,50 | 153,38 | 153,36 | 154,89 | 6M | 8.427 |
| 25/11/2024 | -0,43% | -0,66 | 153,38 | 154,04 | 153,04 | 154,50 | 8M | 12.782 |
| 22/11/2024 | -0,12% | -0,19 | 154,04 | 154,12 | 153,20 | 154,50 | 6M | 10.568 |
| 21/11/2024 | -0,01% | -0,02 | 154,23 | 154,71 | 152,50 | 154,99 | 9M | 17.957 |
| 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 | - | - | 159,97 | 160,22 | 159,70 | 160,50 | 7M | 10.604 |
Date,Open,High,Low,Close,Volume
02-Apr-25,153.50,154.30,153.10,153.78,6806880
01-Apr-25,152.64,153.49,151.40,153.09,8170833
31-Mar-25,152.75,152.94,152.41,152.75,7910037
28-Mar-25,151.90,152.60,151.90,152.40,6681891
27-Mar-25,152.50,152.75,151.70,151.90,6783310
26-Mar-25,151.56,152.80,151.44,151.95,5875623
25-Mar-25,151.67,152.20,151.50,151.56,5681954
24-Mar-25,152.06,152.74,151.26,151.26,6907620
21-Mar-25,152.31,152.95,151.78,151.80,6464487
20-Mar-25,152.25,152.40,151.73,152.00,5407020
19-Mar-25,151.42,152.50,151.00,151.95,6411356
18-Mar-25,150.80,152.24,150.78,151.85,6684390
17-Mar-25,151.51,152.36,150.70,150.70,6122450
14-Mar-25,150.29,151.15,150.19,151.09,5087737
13-Mar-25,150.27,150.67,149.48,150.19,4456342
12-Mar-25,150.91,150.96,149.87,150.13,4524128
11-Mar-25,150.25,150.98,149.50,149.98,5871387
10-Mar-25,150.85,150.99,150.00,150.15,6285656
07-Mar-25,150.45,150.50,149.35,150.38,6430197
06-Mar-25,149.54,150.00,148.50,149.35,8066952
05-Mar-25,149.61,150.30,147.68,148.06,9961607
28-Feb-25,151.23,152.29,149.65,150.45,8997510
27-Feb-25,151.39,151.96,149.80,150.66,7653332
26-Feb-25,153.44,153.73,151.00,151.15,7772334
25-Feb-25,152.00,153.50,151.37,153.44,6433645
24-Feb-25,152.40,153.74,152.00,152.11,6396683
21-Feb-25,150.00,152.18,149.82,152.12,10698928
20-Feb-25,149.80,150.10,149.25,149.68,5611008
19-Feb-25,150.11,150.50,149.01,149.42,4756227
18-Feb-25,149.89,150.50,149.84,150.02,6212807
17-Feb-25,149.50,150.35,149.09,149.89,8257690
14-Feb-25,148.03,149.34,148.03,149.09,5251670
13-Feb-25,147.99,148.46,147.51,147.83,4668206
12-Feb-25,148.02,148.50,147.60,147.99,6296091
11-Feb-25,148.50,148.73,147.80,147.80,6198094
10-Feb-25,148.77,148.91,148.01,148.02,9734927
07-Feb-25,149.70,149.90,149.00,149.10,6834097
06-Feb-25,149.20,150.00,149.18,149.70,5046047
05-Feb-25,149.79,150.14,149.18,149.18,4973245
04-Feb-25,150.00,150.99,149.60,149.79,6850135
03-Feb-25,150.99,150.99,149.02,149.60,7517598
31-Jan-25,149.90,153.00,149.90,152.25,5418377
30-Jan-25,148.75,150.49,148.70,149.90,6106201
29-Jan-25,148.21,149.28,148.21,148.68,5590979
28-Jan-25,149.30,149.30,147.68,148.21,5805718
27-Jan-25,149.40,149.85,148.60,149.30,7326697
24-Jan-25,148.57,149.94,148.57,149.40,4997003
23-Jan-25,150.00,150.43,148.29,148.42,6210004
22-Jan-25,149.76,150.89,149.70,150.01,4860152
21-Jan-25,149.80,150.12,149.00,149.45,6784311
20-Jan-25,149.50,149.99,148.40,149.80,8124213
17-Jan-25,151.50,151.99,147.61,149.80,12161030
16-Jan-25,151.70,152.76,151.46,152.28,5378581
15-Jan-25,149.92,151.97,149.92,151.15,6757648
14-Jan-25,150.43,150.43,149.45,149.58,5637063
13-Jan-25,150.70,151.76,149.41,150.43,6624735
10-Jan-25,149.35,151.76,149.35,150.70,4997706
09-Jan-25,150.01,150.98,148.80,149.23,5739054
08-Jan-25,151.40,151.76,149.03,149.81,8428129
07-Jan-25,152.75,153.76,150.10,151.00,7435086
06-Jan-25,154.50,155.28,152.00,152.75,6549393
03-Jan-25,154.64,156.13,154.00,154.00,8052461
02-Jan-25,155.60,155.76,154.19,154.64,6603180
30-Dec-24,156.50,157.27,156.00,156.13,5221025
27-Dec-24,154.66,156.00,154.66,156.00,5923543
26-Dec-24,155.79,156.30,154.00,154.66,8647581
23-Dec-24,152.89,156.39,152.76,155.59,10248785
20-Dec-24,148.09,153.39,148.00,152.70,11028090
19-Dec-24,146.98,148.99,145.73,148.05,9596158
18-Dec-24,149.03,149.18,145.52,145.52,8963707
17-Dec-24,150.70,151.01,147.99,148.81,10264452
16-Dec-24,151.36,152.59,150.50,150.70,9199451
13-Dec-24,149.99,152.60,149.60,151.36,7314439
12-Dec-24,149.00,150.16,148.05,149.46,7955740
11-Dec-24,150.33,151.41,148.17,149.00,8288932
10-Dec-24,151.78,152.99,149.62,149.62,7908819
09-Dec-24,150.07,154.47,149.67,151.78,12270701
06-Dec-24,142.82,151.39,142.82,149.67,13140019
05-Dec-24,143.40,143.95,142.00,142.82,13590001
04-Dec-24,145.50,147.47,142.51,142.78,11979634
03-Dec-24,148.60,149.19,144.81,145.20,14503953
02-Dec-24,151.80,152.48,148.00,148.00,17891817
29-Nov-24,153.00,153.99,152.20,152.25,10468056
28-Nov-24,153.70,154.10,152.30,153.00,7606561
27-Nov-24,154.50,154.89,153.60,153.70,6640545
26-Nov-24,153.38,154.89,153.36,154.50,6234049
25-Nov-24,154.04,154.50,153.04,153.38,8133382
22-Nov-24,154.12,154.50,153.20,154.04,6227947
21-Nov-24,154.71,154.99,152.50,154.23,8899448
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
*exoneração de responsabilidade e termos de uso