Cotação atual, histórico e gráfico do papel: HSML11
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 |
| 29/08/2025 | 1,84% | 1,50 | 83,00 | 81,49 | 81,01 | 83,50 | 6M | 4.526 |
| 28/08/2025 | 2,26% | 1,80 | 81,50 | 79,60 | 79,59 | 81,50 | 1M | 2.125 |
| 27/08/2025 | 0,48% | 0,38 | 79,70 | 79,69 | 79,60 | 79,99 | 2M | 3.462 |
| 26/08/2025 | -0,11% | -0,09 | 79,32 | 79,80 | 78,75 | 80,04 | 9M | 4.962 |
| 25/08/2025 | -1,37% | -1,10 | 79,41 | 80,50 | 79,31 | 80,50 | 4M | 8.489 |
| 22/08/2025 | 0,65% | 0,52 | 80,51 | 79,99 | 79,58 | 80,70 | 2M | 3.967 |
| 21/08/2025 | 0,36% | 0,29 | 79,99 | 79,58 | 79,58 | 80,10 | 2M | 5.046 |
|
|
| 20/08/2025 | 0,10% | 0,08 | 79,70 | 79,80 | 79,58 | 80,40 | 2M | 3.169 |
| 19/08/2025 | -0,35% | -0,28 | 79,62 | 79,90 | 79,14 | 80,10 | 2M | 5.040 |
| 18/08/2025 | -0,06% | -0,05 | 79,90 | 79,90 | 79,50 | 80,40 | 4M | 4.752 |
| 15/08/2025 | 0,25% | 0,20 | 79,95 | 79,85 | 78,37 | 80,99 | 3M | 7.200 |
| 14/08/2025 | 0,58% | 0,46 | 79,75 | 80,00 | 79,30 | 80,62 | 2M | 4.237 |
| 13/08/2025 | -1,20% | -0,96 | 79,29 | 80,26 | 79,11 | 80,75 | 1M | 4.153 |
| 12/08/2025 | 0,44% | 0,35 | 80,25 | 79,94 | 79,30 | 80,71 | 2M | 6.469 |
| 11/08/2025 | -0,05% | -0,04 | 79,90 | 80,44 | 79,11 | 80,88 | 2M | 4.679 |
| 08/08/2025 | -0,70% | -0,56 | 79,94 | 80,10 | 79,55 | 80,74 | 2M | 5.334 |
| 07/08/2025 | 2,13% | 1,68 | 80,50 | 78,90 | 78,65 | 81,00 | 3M | 8.499 |
| 06/08/2025 | -0,86% | -0,68 | 78,82 | 79,36 | 78,82 | 79,90 | 2M | 4.153 |
| 05/08/2025 | -0,89% | -0,71 | 79,50 | 80,17 | 79,22 | 80,83 | 2M | 3.199 |
| 04/08/2025 | -0,99% | -0,80 | 80,21 | 80,35 | 79,70 | 81,75 | 7M | 13.557 |
| 01/08/2025 | 1,77% | 1,41 | 81,01 | 80,65 | 79,10 | 81,97 | 6M | 6.903 |
| 31/07/2025 | 0,82% | 0,65 | 79,60 | 78,94 | 78,86 | 80,40 | 3M | 7.236 |
| 30/07/2025 | -0,48% | -0,38 | 78,95 | 79,41 | 78,90 | 79,78 | 2M | 4.290 |
| 29/07/2025 | -0,35% | -0,28 | 79,33 | 79,90 | 79,15 | 79,99 | 2M | 3.925 |
| 28/07/2025 | -0,98% | -0,79 | 79,61 | 80,40 | 79,50 | 80,40 | 2M | 3.232 |
| 25/07/2025 | 0,49% | 0,39 | 80,40 | 80,10 | 79,55 | 80,40 | 2M | 5.016 |
| 24/07/2025 | 0,08% | 0,06 | 80,01 | 79,95 | 79,55 | 80,20 | 2M | 3.636 |
| 23/07/2025 | -0,50% | -0,40 | 79,95 | 80,35 | 78,91 | 80,40 | 3M | 4.600 |
| 22/07/2025 | -1,13% | -0,92 | 80,35 | 80,76 | 80,29 | 81,20 | 2M | 5.373 |
| 21/07/2025 | -1,07% | -0,88 | 81,27 | 82,15 | 80,65 | 82,15 | 2M | 6.145 |
| 18/07/2025 | -0,15% | -0,12 | 82,15 | 82,48 | 82,14 | 83,10 | 2M | 6.503 |
| 17/07/2025 | -1,09% | -0,91 | 82,27 | 83,21 | 81,85 | 83,40 | 3M | 10.273 |
| 16/07/2025 | -0,14% | -0,12 | 83,18 | 83,29 | 83,00 | 83,32 | 1M | 1.902 |
| 15/07/2025 | -0,36% | -0,30 | 83,30 | 83,60 | 83,20 | 83,60 | 2M | 5.702 |
| 14/07/2025 | 0,24% | 0,20 | 83,60 | 83,40 | 83,37 | 83,80 | 2M | 3.209 |
| 11/07/2025 | -0,35% | -0,29 | 83,40 | 83,69 | 83,37 | 84,04 | 2M | 3.876 |
| 10/07/2025 | -0,36% | -0,30 | 83,69 | 83,99 | 83,51 | 84,00 | 2M | 6.187 |
| 09/07/2025 | -0,37% | -0,31 | 83,99 | 84,11 | 83,83 | 84,42 | 1M | 2.041 |
| 08/07/2025 | -0,24% | -0,20 | 84,30 | 84,76 | 84,03 | 85,10 | 2M | 6.290 |
| 07/07/2025 | -0,08% | -0,07 | 84,50 | 85,15 | 84,50 | 85,72 | 2M | 7.324 |
| 04/07/2025 | 0,14% | 0,12 | 84,57 | 84,60 | 84,46 | 85,15 | 2M | 6.204 |
| 03/07/2025 | -0,65% | -0,55 | 84,45 | 85,00 | 84,14 | 85,23 | 2M | 5.841 |
| 02/07/2025 | -0,14% | -0,12 | 85,00 | 85,00 | 84,51 | 85,85 | 3M | 8.745 |
| 01/07/2025 | 1,26% | 1,06 | 85,12 | 84,66 | 84,44 | 85,29 | 4M | 4.545 |
| 27/06/2025 | 0,20% | 0,17 | 84,06 | 84,11 | 83,67 | 84,80 | 3M | 3.752 |
| 26/06/2025 | -0,26% | -0,22 | 83,89 | 83,68 | 83,66 | 84,31 | 3M | 4.911 |
| 25/06/2025 | 0,05% | 0,04 | 84,11 | 84,30 | 83,20 | 84,75 | 3M | 5.548 |
| 24/06/2025 | 1,11% | 0,92 | 84,07 | 83,29 | 83,29 | 84,50 | 2M | 2.885 |
| 23/06/2025 | -1,48% | -1,25 | 83,15 | 84,40 | 83,15 | 84,80 | 2M | 5.094 |
| 20/06/2025 | -1,00% | -0,85 | 84,40 | 85,35 | 84,40 | 86,20 | 7M | 3.423 |
| 18/06/2025 | 0,29% | 0,25 | 85,25 | 85,00 | 84,72 | 85,75 | 2M | 2.727 |
| 17/06/2025 | -0,23% | -0,20 | 85,00 | 84,90 | 84,71 | 85,80 | 2M | 2.907 |
| 16/06/2025 | 0,86% | 0,73 | 85,20 | 84,45 | 84,15 | 85,39 | 2M | 3.891 |
| 13/06/2025 | 0,92% | 0,77 | 84,47 | 83,04 | 83,03 | 84,78 | 2M | 3.818 |
| 12/06/2025 | -0,57% | -0,48 | 83,70 | 84,10 | 83,00 | 84,10 | 2M | 4.007 |
| 11/06/2025 | 1,00% | 0,83 | 84,18 | 83,34 | 83,00 | 84,65 | 2M | 3.882 |
| 10/06/2025 | -0,13% | -0,11 | 83,35 | 83,45 | 82,75 | 83,68 | 2M | 4.541 |
| 09/06/2025 | -1,01% | -0,85 | 83,46 | 84,01 | 83,37 | 84,30 | 2M | 4.959 |
| 06/06/2025 | -0,05% | -0,04 | 84,31 | 84,35 | 83,94 | 85,14 | 2M | 3.810 |
| 05/06/2025 | -0,09% | -0,08 | 84,35 | 85,00 | 84,30 | 85,30 | 2M | 3.340 |
| 04/06/2025 | -0,95% | -0,81 | 84,43 | 84,55 | 84,22 | 85,62 | 2M | 2.885 |
| 03/06/2025 | 1,60% | 1,34 | 85,24 | 83,90 | 83,60 | 85,30 | 3M | 6.049 |
| 02/06/2025 | -2,43% | -2,09 | 83,90 | 85,34 | 83,83 | 85,34 | 2M | 3.683 |
| 30/05/2025 | 1,52% | 1,29 | 85,99 | 84,99 | 84,11 | 86,51 | 3M | 4.025 |
| 29/05/2025 | 0,15% | 0,13 | 84,70 | 84,57 | 83,91 | 84,93 | 2M | 2.150 |
| 28/05/2025 | 0,14% | 0,12 | 84,57 | 84,45 | 84,24 | 84,96 | 1M | 2.827 |
| 27/05/2025 | -0,38% | -0,32 | 84,45 | 84,77 | 84,15 | 84,80 | 1M | 2.441 |
| 26/05/2025 | 0,36% | 0,30 | 84,77 | 84,51 | 84,40 | 85,00 | 2M | 2.988 |
| 23/05/2025 | 0,08% | 0,07 | 84,47 | 84,52 | 83,86 | 84,69 | 2M | 3.689 |
| 22/05/2025 | -0,11% | -0,09 | 84,40 | 84,49 | 84,00 | 84,77 | 1M | 2.071 |
| 21/05/2025 | -0,54% | -0,46 | 84,49 | 84,94 | 84,00 | 85,21 | 2M | 4.591 |
| 20/05/2025 | 0,26% | 0,22 | 84,95 | 84,73 | 84,65 | 85,35 | 2M | 2.921 |
| 19/05/2025 | -1,17% | -1,00 | 84,73 | 85,73 | 84,02 | 85,98 | 2M | 4.043 |
| 16/05/2025 | 1,38% | 1,17 | 85,73 | 84,90 | 84,56 | 85,99 | 2M | 3.311 |
| 15/05/2025 | 1,37% | 1,14 | 84,56 | 83,84 | 83,49 | 84,94 | 2M | 5.285 |
| 14/05/2025 | -0,17% | -0,14 | 83,42 | 83,61 | 83,00 | 84,00 | 2M | 3.380 |
| 13/05/2025 | 0,07% | 0,06 | 83,56 | 84,33 | 83,28 | 84,33 | 1M | 3.783 |
| 12/05/2025 | 0,00% | 0,00 | 83,50 | 84,20 | 83,50 | 84,30 | 2M | 3.307 |
| 09/05/2025 | 0,26% | 0,22 | 83,50 | 83,28 | 82,70 | 83,99 | 2M | 4.017 |
| 08/05/2025 | 0,22% | 0,18 | 83,28 | 83,10 | 82,91 | 83,47 | 2M | 3.703 |
| 07/05/2025 | -1,66% | -1,40 | 83,10 | 84,80 | 82,91 | 84,80 | 3M | 3.305 |
| 06/05/2025 | -0,71% | -0,60 | 84,50 | 85,10 | 83,85 | 85,10 | 2M | 3.944 |
| 05/05/2025 | -0,87% | -0,75 | 85,10 | 86,00 | 84,12 | 86,00 | 3M | 8.524 |
| 02/05/2025 | -0,01% | -0,01 | 85,85 | 85,69 | 85,21 | 86,66 | 2M | 3.604 |
| 30/04/2025 | 0,73% | 0,62 | 85,86 | 85,71 | 85,00 | 86,39 | 2M | 3.971 |
| 29/04/2025 | 0,88% | 0,74 | 85,24 | 84,50 | 84,50 | 85,80 | 2M | 4.015 |
| 28/04/2025 | -1,01% | -0,86 | 84,50 | 85,37 | 84,02 | 85,70 | 2M | 3.902 |
| 25/04/2025 | 1,40% | 1,18 | 85,36 | 84,35 | 83,83 | 85,88 | 3M | 3.510 |
| 24/04/2025 | 0,57% | 0,48 | 84,18 | 83,24 | 82,84 | 84,18 | 2M | 2.666 |
| 23/04/2025 | -0,65% | -0,55 | 83,70 | 84,15 | 83,26 | 84,38 | 2M | 4.252 |
| 22/04/2025 | 1,96% | 1,62 | 84,25 | 82,63 | 82,26 | 84,25 | 2M | 3.187 |
| 17/04/2025 | 1,87% | 1,52 | 82,63 | 81,50 | 81,24 | 82,64 | 1M | 1.898 |
| 16/04/2025 | 0,02% | 0,02 | 81,11 | 80,01 | 80,01 | 81,28 | 1M | 2.043 |
| 15/04/2025 | 1,45% | 1,16 | 81,09 | 79,93 | 79,93 | 81,45 | 2M | 3.414 |
| 14/04/2025 | 0,60% | 0,48 | 79,93 | 79,61 | 79,10 | 80,74 | 2M | 4.115 |
| 11/04/2025 | -0,06% | -0,05 | 79,45 | 79,47 | 79,25 | 79,95 | 1M | 4.651 |
| 10/04/2025 | -0,08% | -0,06 | 79,50 | 79,56 | 79,50 | 80,15 | 1M | 2.601 |
| 09/04/2025 | -0,06% | -0,05 | 79,56 | 79,61 | 78,65 | 79,96 | 2M | 4.987 |
| 08/04/2025 | 0,00% | 0,00 | 79,61 | 79,62 | 79,40 | 80,23 | 2M | 3.629 |
| 07/04/2025 | -0,98% | -0,79 | 79,61 | 80,35 | 78,84 | 80,40 | 3M | 5.033 |
| 04/04/2025 | -1,09% | -0,89 | 80,40 | 81,00 | 79,50 | 81,49 | 3M | 4.670 |
| 03/04/2025 | -1,16% | -0,95 | 81,29 | 82,70 | 81,03 | 83,43 | 3M | 4.774 |
| 02/04/2025 | -1,31% | -1,09 | 82,24 | 83,34 | 81,70 | 84,00 | 3M | 4.956 |
| 01/04/2025 | -0,74% | -0,62 | 83,33 | 83,68 | 82,66 | 84,19 | 2M | 2.867 |
| 31/03/2025 | 0,91% | 0,76 | 83,95 | 83,42 | 83,20 | 84,36 | 3M | 4.540 |
| 28/03/2025 | 2,12% | 1,73 | 83,19 | 81,68 | 81,66 | 83,20 | 3M | 3.684 |
| 27/03/2025 | -0,17% | -0,14 | 81,46 | 81,84 | 80,56 | 82,71 | 6M | 11.243 |
| 26/03/2025 | 1,30% | 1,05 | 81,60 | 81,41 | 80,80 | 81,83 | 2M | 3.683 |
| 25/03/2025 | -0,26% | -0,21 | 80,55 | 81,33 | 80,42 | 81,34 | 2M | 3.479 |
| 24/03/2025 | -0,07% | -0,06 | 80,76 | 81,11 | 80,22 | 81,20 | 3M | 4.723 |
| 21/03/2025 | 0,26% | 0,21 | 80,82 | 81,04 | 80,20 | 81,41 | 2M | 5.248 |
| 20/03/2025 | 0,07% | 0,06 | 80,61 | 80,56 | 80,46 | 81,05 | 3M | 8.558 |
| 19/03/2025 | 0,69% | 0,55 | 80,55 | 80,29 | 80,01 | 80,59 | 2M | 2.877 |
| 18/03/2025 | -0,12% | -0,10 | 80,00 | 80,10 | 79,77 | 80,12 | 2M | 3.354 |
| 17/03/2025 | 1,52% | 1,20 | 80,10 | 78,90 | 78,51 | 80,20 | 2M | 4.327 |
| 14/03/2025 | 1,77% | 1,37 | 78,90 | 77,65 | 77,65 | 79,42 | 1M | 3.643 |
| 13/03/2025 | -0,05% | -0,04 | 77,53 | 77,93 | 77,13 | 78,23 | 1M | 2.745 |
| 12/03/2025 | -1,41% | -1,11 | 77,57 | 78,59 | 77,54 | 79,00 | 2M | 3.527 |
| 11/03/2025 | 0,49% | 0,38 | 78,68 | 78,30 | 78,00 | 79,10 | 2M | 3.660 |
| 10/03/2025 | 0,42% | 0,33 | 78,30 | 77,97 | 77,37 | 78,99 | 3M | 4.390 |
| 07/03/2025 | 1,91% | 1,46 | 77,97 | 77,00 | 76,31 | 77,99 | 3M | 4.898 |
| 06/03/2025 | 0,13% | 0,10 | 76,51 | 76,41 | 75,11 | 77,16 | 4M | 6.754 |
| 05/03/2025 | -0,38% | -0,29 | 76,41 | 76,05 | 75,50 | 76,50 | 2M | 3.714 |
| 28/02/2025 | 0,05% | 0,04 | 76,70 | 76,66 | 76,50 | 78,31 | 3M | 5.684 |
| 27/02/2025 | -0,27% | -0,21 | 76,66 | 76,87 | 76,00 | 77,55 | 2M | 5.034 |
| 26/02/2025 | -1,02% | -0,79 | 76,87 | 77,66 | 76,52 | 78,18 | 2M | 3.886 |
| 25/02/2025 | 0,91% | 0,70 | 77,66 | 76,96 | 76,71 | 77,96 | 2M | 6.275 |
| 24/02/2025 | 1,17% | 0,89 | 76,96 | 76,84 | 75,75 | 77,14 | 3M | 6.344 |
| 21/02/2025 | -1,07% | -0,82 | 76,07 | 76,89 | 76,00 | 77,14 | 4M | 8.177 |
| 20/02/2025 | 2,62% | 1,96 | 76,89 | 74,99 | 74,99 | 77,37 | 4M | 10.722 |
| 19/02/2025 | 1,26% | 0,93 | 74,93 | 74,73 | 74,25 | 75,20 | 3M | 5.016 |
| 18/02/2025 | -0,03% | -0,02 | 74,00 | 74,02 | 73,54 | 74,90 | 3M | 7.254 |
| 17/02/2025 | 1,43% | 1,04 | 74,02 | 72,98 | 72,98 | 74,31 | 4M | 7.193 |
| 14/02/2025 | - | - | 72,98 | 72,93 | 72,12 | 73,01 | 3M | 9.703 |
Date,Open,High,Low,Close,Volume
29-Aug-25,81.49,83.50,81.01,83.00,5733873
28-Aug-25,79.60,81.50,79.59,81.50,1437083
27-Aug-25,79.69,79.99,79.60,79.70,1886288
26-Aug-25,79.80,80.04,78.75,79.32,9142563
25-Aug-25,80.50,80.50,79.31,79.41,3772319
22-Aug-25,79.99,80.70,79.58,80.51,1825845
21-Aug-25,79.58,80.10,79.58,79.99,1768389
20-Aug-25,79.80,80.40,79.58,79.70,1685621
19-Aug-25,79.90,80.10,79.14,79.62,2064130
18-Aug-25,79.90,80.40,79.50,79.90,4211325
15-Aug-25,79.85,80.99,78.37,79.95,3396564
14-Aug-25,80.00,80.62,79.30,79.75,1782622
13-Aug-25,80.26,80.75,79.11,79.29,1468701
12-Aug-25,79.94,80.71,79.30,80.25,2315161
11-Aug-25,80.44,80.88,79.11,79.90,2067194
08-Aug-25,80.10,80.74,79.55,79.94,1756140
07-Aug-25,78.90,81.00,78.65,80.50,3292627
06-Aug-25,79.36,79.90,78.82,78.82,1725119
05-Aug-25,80.17,80.83,79.22,79.50,1817762
04-Aug-25,80.35,81.75,79.70,80.21,6818639
01-Aug-25,80.65,81.97,79.10,81.01,6052009
31-Jul-25,78.94,80.40,78.86,79.60,2829244
30-Jul-25,79.41,79.78,78.90,78.95,2067136
29-Jul-25,79.90,79.99,79.15,79.33,1784725
28-Jul-25,80.40,80.40,79.50,79.61,1897398
25-Jul-25,80.10,80.40,79.55,80.40,1837288
24-Jul-25,79.95,80.20,79.55,80.01,1610548
23-Jul-25,80.35,80.40,78.91,79.95,2672646
22-Jul-25,80.76,81.20,80.29,80.35,1799235
21-Jul-25,82.15,82.15,80.65,81.27,2309920
18-Jul-25,82.48,83.10,82.14,82.15,2290089
17-Jul-25,83.21,83.40,81.85,82.27,3316950
16-Jul-25,83.29,83.32,83.00,83.18,1468877
15-Jul-25,83.60,83.60,83.20,83.30,2136352
14-Jul-25,83.40,83.80,83.37,83.60,2271276
11-Jul-25,83.69,84.04,83.37,83.40,1580407
10-Jul-25,83.99,84.00,83.51,83.69,1564376
09-Jul-25,84.11,84.42,83.83,83.99,1240010
08-Jul-25,84.76,85.10,84.03,84.30,1671384
07-Jul-25,85.15,85.72,84.50,84.50,2424233
04-Jul-25,84.60,85.15,84.46,84.57,2481943
03-Jul-25,85.00,85.23,84.14,84.45,1786699
02-Jul-25,85.00,85.85,84.51,85.00,3303551
01-Jul-25,84.66,85.29,84.44,85.12,3778633
27-Jun-25,84.11,84.80,83.67,84.06,2776606
26-Jun-25,83.68,84.31,83.66,83.89,3150296
25-Jun-25,84.30,84.75,83.20,84.11,2543662
24-Jun-25,83.29,84.50,83.29,84.07,1751239
23-Jun-25,84.40,84.80,83.15,83.15,2037264
20-Jun-25,85.35,86.20,84.40,84.40,6984171
18-Jun-25,85.00,85.75,84.72,85.25,1699282
17-Jun-25,84.90,85.80,84.71,85.00,2039450
16-Jun-25,84.45,85.39,84.15,85.20,2444532
13-Jun-25,83.04,84.78,83.03,84.47,2402409
12-Jun-25,84.10,84.10,83.00,83.70,1831019
11-Jun-25,83.34,84.65,83.00,84.18,2113755
10-Jun-25,83.45,83.68,82.75,83.35,2005450
09-Jun-25,84.01,84.30,83.37,83.46,2252345
06-Jun-25,84.35,85.14,83.94,84.31,2149620
05-Jun-25,85.00,85.30,84.30,84.35,2324805
04-Jun-25,84.55,85.62,84.22,84.43,1837988
03-Jun-25,83.90,85.30,83.60,85.24,3322810
02-Jun-25,85.34,85.34,83.83,83.90,2297275
30-May-25,84.99,86.51,84.11,85.99,2919218
29-May-25,84.57,84.93,83.91,84.70,1955826
28-May-25,84.45,84.96,84.24,84.57,1343703
27-May-25,84.77,84.80,84.15,84.45,1458377
26-May-25,84.51,85.00,84.40,84.77,1549163
23-May-25,84.52,84.69,83.86,84.47,1864691
22-May-25,84.49,84.77,84.00,84.40,1172414
21-May-25,84.94,85.21,84.00,84.49,2068818
20-May-25,84.73,85.35,84.65,84.95,1787692
19-May-25,85.73,85.98,84.02,84.73,2244192
16-May-25,84.90,85.99,84.56,85.73,2134569
15-May-25,83.84,84.94,83.49,84.56,2180855
14-May-25,83.61,84.00,83.00,83.42,1909372
13-May-25,84.33,84.33,83.28,83.56,1423139
12-May-25,84.20,84.30,83.50,83.50,1721512
09-May-25,83.28,83.99,82.70,83.50,1878788
08-May-25,83.10,83.47,82.91,83.28,1639121
07-May-25,84.80,84.80,82.91,83.10,2630200
06-May-25,85.10,85.10,83.85,84.50,2276877
05-May-25,86.00,86.00,84.12,85.10,3093499
02-May-25,85.69,86.66,85.21,85.85,2060144
30-Apr-25,85.71,86.39,85.00,85.86,2349196
29-Apr-25,84.50,85.80,84.50,85.24,1674516
28-Apr-25,85.37,85.70,84.02,84.50,2438143
25-Apr-25,84.35,85.88,83.83,85.36,2524076
24-Apr-25,83.24,84.18,82.84,84.18,2095295
23-Apr-25,84.15,84.38,83.26,83.70,2288207
22-Apr-25,82.63,84.25,82.26,84.25,2219087
17-Apr-25,81.50,82.64,81.24,82.63,1392473
16-Apr-25,80.01,81.28,80.01,81.11,1197077
15-Apr-25,79.93,81.45,79.93,81.09,1602719
14-Apr-25,79.61,80.74,79.10,79.93,2129205
11-Apr-25,79.47,79.95,79.25,79.45,1388669
10-Apr-25,79.56,80.15,79.50,79.50,1299094
09-Apr-25,79.61,79.96,78.65,79.56,2433945
08-Apr-25,79.62,80.23,79.40,79.61,1567550
07-Apr-25,80.35,80.40,78.84,79.61,2532765
04-Apr-25,81.00,81.49,79.50,80.40,2852688
03-Apr-25,82.70,83.43,81.03,81.29,2831820
02-Apr-25,83.34,84.00,81.70,82.24,3095849
01-Apr-25,83.68,84.19,82.66,83.33,1747451
31-Mar-25,83.42,84.36,83.20,83.95,2595459
28-Mar-25,81.68,83.20,81.66,83.19,2638034
27-Mar-25,81.84,82.71,80.56,81.46,6464688
26-Mar-25,81.41,81.83,80.80,81.60,1710170
25-Mar-25,81.33,81.34,80.42,80.55,1645039
24-Mar-25,81.11,81.20,80.22,80.76,2717520
21-Mar-25,81.04,81.41,80.20,80.82,2329561
20-Mar-25,80.56,81.05,80.46,80.61,2598999
19-Mar-25,80.29,80.59,80.01,80.55,1867385
18-Mar-25,80.10,80.12,79.77,80.00,2029057
17-Mar-25,78.90,80.20,78.51,80.10,2328675
14-Mar-25,77.65,79.42,77.65,78.90,1480935
13-Mar-25,77.93,78.23,77.13,77.53,1468575
12-Mar-25,78.59,79.00,77.54,77.57,2167460
11-Mar-25,78.30,79.10,78.00,78.68,1765096
10-Mar-25,77.97,78.99,77.37,78.30,2602938
07-Mar-25,77.00,77.99,76.31,77.97,3304611
06-Mar-25,76.41,77.16,75.11,76.51,3532772
05-Mar-25,76.05,76.50,75.50,76.41,1681960
28-Feb-25,76.66,78.31,76.50,76.70,2820079
27-Feb-25,76.87,77.55,76.00,76.66,2213191
26-Feb-25,77.66,78.18,76.52,76.87,2023664
25-Feb-25,76.96,77.96,76.71,77.66,2173891
24-Feb-25,76.84,77.14,75.75,76.96,3205420
21-Feb-25,76.89,77.14,76.00,76.07,3568316
20-Feb-25,74.99,77.37,74.99,76.89,4363148
19-Feb-25,74.73,75.20,74.25,74.93,2669351
18-Feb-25,74.02,74.90,73.54,74.00,2725049
17-Feb-25,72.98,74.31,72.98,74.02,3531313
14-Feb-25,72.93,73.01,72.12,72.98,2737480
*exoneração de responsabilidade e termos de uso