Cotação atual, histórico e gráfico do papel: HTEK11
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 |
28/03/2024 | 1,01% | 0,50 | 49,85 | 49,59 | 48,75 | 49,85 | 10K | 4 |
27/03/2024 | 1,38% | 0,67 | 49,35 | 48,80 | 48,80 | 49,35 | 6K | 11 |
26/03/2024 | 0,21% | 0,10 | 48,68 | 48,78 | 48,68 | 48,78 | 12K | 3 |
25/03/2024 | -0,57% | -0,28 | 48,58 | 48,24 | 48,24 | 48,87 | 15K | 11 |
22/03/2024 | -0,12% | -0,06 | 48,86 | 48,31 | 48,31 | 48,87 | 976 | 4 |
21/03/2024 | 0,55% | 0,27 | 48,92 | 48,99 | 48,46 | 49,28 | 5K | 11 |
20/03/2024 | -1,22% | -0,60 | 48,65 | 49,25 | 48,37 | 49,25 | 585 | 7 |
19/03/2024 | 0,92% | 0,45 | 49,25 | 48,16 | 48,16 | 49,25 | 1K | 12 |
18/03/2024 | 0,37% | 0,18 | 48,80 | 48,63 | 48,50 | 48,93 | 535 | 5 |
15/03/2024 | 0,31% | 0,15 | 48,62 | 48,64 | 48,62 | 48,70 | 3K | 4 |
14/03/2024 | -1,26% | -0,62 | 48,47 | 48,92 | 48,13 | 48,92 | 3K | 13 |
|
13/03/2024 | -0,06% | -0,03 | 49,09 | 48,86 | 48,69 | 49,49 | 588 | 5 |
12/03/2024 | 0,53% | 0,26 | 49,12 | 49,12 | 49,12 | 49,12 | 49 | 1 |
11/03/2024 | -1,27% | -0,63 | 48,86 | 50,00 | 48,86 | 50,27 | 233K | 17 |
08/03/2024 | 0,59% | 0,29 | 49,49 | 49,20 | 48,47 | 50,03 | 5K | 8 |
07/03/2024 | 1,11% | 0,54 | 49,20 | 48,60 | 48,41 | 49,20 | 138K | 12 |
06/03/2024 | 0,14% | 0,07 | 48,66 | 48,31 | 48,06 | 48,78 | 55K | 12 |
05/03/2024 | -0,53% | -0,26 | 48,59 | 48,53 | 48,48 | 48,59 | 145 | 3 |
04/03/2024 | -0,51% | -0,25 | 48,85 | 48,36 | 48,16 | 48,99 | 37K | 13 |
01/03/2024 | 0,51% | 0,25 | 49,10 | 49,17 | 48,04 | 49,21 | 2K | 4 |
29/02/2024 | -0,93% | -0,46 | 48,85 | 48,85 | 48,85 | 48,85 | 10K | 2 |
28/02/2024 | 0,61% | 0,30 | 49,31 | 49,33 | 49,31 | 49,33 | 98 | 2 |
27/02/2024 | -0,12% | -0,06 | 49,01 | 48,50 | 48,50 | 49,05 | 20K | 7 |
26/02/2024 | -0,28% | -0,14 | 49,07 | 48,87 | 48,87 | 49,07 | 14K | 9 |
23/02/2024 | 0,24% | 0,12 | 49,21 | 49,21 | 49,21 | 49,21 | 49 | 1 |
22/02/2024 | 2,08% | 1,00 | 49,09 | 47,58 | 47,58 | 49,09 | 14K | 8 |
21/02/2024 | 0,56% | 0,27 | 48,09 | 48,18 | 47,28 | 48,18 | 30K | 6 |
20/02/2024 | -1,14% | -0,55 | 47,82 | 48,52 | 47,04 | 48,65 | 1M | 2.236 |
19/02/2024 | 0,00% | 0,00 | 48,37 | 48,53 | 48,37 | 48,53 | 8K | 4 |
16/02/2024 | -0,70% | -0,34 | 48,37 | 48,85 | 48,36 | 48,85 | 501K | 7 |
15/02/2024 | -0,98% | -0,48 | 48,71 | 49,12 | 47,92 | 49,12 | 7K | 8 |
14/02/2024 | 1,82% | 0,88 | 49,19 | 48,93 | 48,74 | 49,19 | 90K | 5 |
09/02/2024 | -1,21% | -0,59 | 48,31 | 48,50 | 48,27 | 48,65 | 870 | 7 |
08/02/2024 | 0,64% | 0,31 | 48,90 | 48,59 | 47,95 | 48,90 | 3K | 6 |
07/02/2024 | -1,00% | -0,49 | 48,59 | 48,87 | 48,59 | 48,87 | 4K | 5 |
06/02/2024 | 1,15% | 0,56 | 49,08 | 48,63 | 48,63 | 49,08 | 103K | 6 |
05/02/2024 | -0,23% | -0,11 | 48,52 | 48,71 | 48,31 | 48,71 | 5K | 5 |
02/02/2024 | 0,85% | 0,41 | 48,63 | 48,49 | 47,86 | 48,63 | 1M | 12 |
01/02/2024 | 0,37% | 0,18 | 48,22 | 47,76 | 47,13 | 48,22 | 13K | 4 |
31/01/2024 | -1,40% | -0,68 | 48,04 | 48,93 | 47,95 | 48,93 | 5K | 6 |
30/01/2024 | -0,37% | -0,18 | 48,72 | 48,33 | 48,33 | 48,81 | 194 | 4 |
29/01/2024 | 2,43% | 1,16 | 48,90 | 48,23 | 47,29 | 48,90 | 31K | 7 |
26/01/2024 | -0,10% | -0,05 | 47,74 | 47,89 | 47,46 | 48,08 | 6K | 8 |
25/01/2024 | 0,00% | 0,00 | 47,79 | 47,49 | 47,49 | 48,11 | 716 | 3 |
24/01/2024 | -1,63% | -0,79 | 47,79 | 47,90 | 47,60 | 49,35 | 30K | 13 |
23/01/2024 | -0,39% | -0,19 | 48,58 | 48,05 | 47,92 | 48,74 | 5K | 5 |
22/01/2024 | 1,56% | 0,75 | 48,77 | 48,11 | 48,11 | 48,77 | 67K | 9 |
19/01/2024 | 0,61% | 0,29 | 48,02 | 47,12 | 47,12 | 48,02 | 4K | 4 |
18/01/2024 | 0,25% | 0,12 | 47,73 | 47,61 | 47,09 | 47,73 | 284 | 6 |
17/01/2024 | -0,73% | -0,35 | 47,61 | 47,16 | 47,16 | 47,82 | 142 | 3 |
16/01/2024 | 2,68% | 1,25 | 47,96 | 46,82 | 46,82 | 48,00 | 84K | 11 |
15/01/2024 | -2,30% | -1,10 | 46,71 | 48,11 | 46,51 | 48,11 | 33K | 10 |
12/01/2024 | -0,71% | -0,34 | 47,81 | 48,20 | 47,66 | 48,20 | 35K | 6 |
11/01/2024 | -0,97% | -0,47 | 48,15 | 47,81 | 47,81 | 48,30 | 192 | 4 |
10/01/2024 | 0,10% | 0,05 | 48,62 | 48,31 | 47,70 | 48,62 | 6K | 7 |
09/01/2024 | 0,04% | 0,02 | 48,57 | 48,00 | 48,00 | 48,70 | 6K | 5 |
08/01/2024 | 1,53% | 0,73 | 48,55 | 47,73 | 47,73 | 48,55 | 3K | 3 |
05/01/2024 | -0,77% | -0,37 | 47,82 | 47,71 | 47,03 | 47,83 | 2K | 7 |
04/01/2024 | 0,12% | 0,06 | 48,19 | 47,35 | 47,35 | 48,32 | 192 | 4 |
03/01/2024 | -2,14% | -1,05 | 48,13 | 48,38 | 47,96 | 48,52 | 3K | 7 |
02/01/2024 | 2,50% | 1,20 | 49,18 | 48,49 | 48,49 | 49,43 | 23K | 13 |
28/12/2023 | 0,48% | 0,23 | 47,98 | 48,00 | 47,83 | 48,00 | 18K | 6 |
27/12/2023 | 0,76% | 0,36 | 47,75 | 47,39 | 47,10 | 47,75 | 695K | 8 |
26/12/2023 | -0,27% | -0,13 | 47,39 | 46,85 | 46,85 | 47,41 | 652K | 12 |
22/12/2023 | 1,28% | 0,60 | 47,52 | 47,55 | 46,51 | 47,55 | 644K | 6 |
21/12/2023 | 1,12% | 0,52 | 46,92 | 45,92 | 45,92 | 46,92 | 665K | 17 |
20/12/2023 | -1,61% | -0,76 | 46,40 | 47,21 | 46,40 | 47,21 | 634K | 5 |
19/12/2023 | 1,16% | 0,54 | 47,16 | 47,14 | 46,14 | 47,16 | 644K | 5 |
18/12/2023 | -1,10% | -0,52 | 46,62 | 47,30 | 46,61 | 47,30 | 641K | 9 |
15/12/2023 | -0,36% | -0,17 | 47,14 | 47,41 | 46,71 | 47,41 | 666K | 7 |
14/12/2023 | 0,68% | 0,32 | 47,31 | 46,99 | 46,99 | 47,42 | 669K | 9 |
13/12/2023 | 2,53% | 1,16 | 46,99 | 46,90 | 46,31 | 46,99 | 638K | 6 |
12/12/2023 | 1,17% | 0,53 | 45,83 | 45,79 | 45,77 | 45,83 | 631K | 461 |
11/12/2023 | 0,85% | 0,38 | 45,30 | 45,32 | 44,51 | 45,32 | 9K | 7 |
08/12/2023 | 1,06% | 0,47 | 44,92 | 44,56 | 44,16 | 45,15 | 7K | 10 |
07/12/2023 | -1,16% | -0,52 | 44,45 | 44,45 | 44,45 | 44,45 | 133 | 2 |
06/12/2023 | 0,00% | 0,00 | 44,97 | 44,96 | 44,96 | 45,06 | 449 | 3 |
05/12/2023 | -1,45% | -0,66 | 44,97 | 45,63 | 44,59 | 45,63 | 135 | 3 |
04/12/2023 | 1,99% | 0,89 | 45,63 | 44,90 | 44,89 | 45,63 | 31K | 17 |
01/12/2023 | 1,11% | 0,49 | 44,74 | 44,75 | 44,15 | 44,75 | 2K | 6 |
30/11/2023 | 0,64% | 0,28 | 44,25 | 43,96 | 43,96 | 44,85 | 4K | 7 |
29/11/2023 | 1,45% | 0,63 | 43,97 | 43,77 | 43,26 | 43,97 | 101K | 7 |
28/11/2023 | -1,14% | -0,50 | 43,34 | 43,24 | 42,78 | 43,34 | 44K | 8 |
27/11/2023 | -0,97% | -0,43 | 43,84 | 44,26 | 43,23 | 44,26 | 352 | 5 |
24/11/2023 | 0,00% | 0,00 | 44,27 | 43,88 | 43,54 | 44,27 | 4K | 6 |
23/11/2023 | 0,66% | 0,29 | 44,27 | 43,25 | 43,25 | 44,27 | 87 | 2 |
22/11/2023 | 0,96% | 0,42 | 43,98 | 43,80 | 43,17 | 43,98 | 30K | 9 |
21/11/2023 | 1,66% | 0,71 | 43,56 | 43,99 | 42,90 | 44,50 | 888K | 16 |
20/11/2023 | -1,15% | -0,50 | 42,85 | 43,53 | 42,85 | 43,53 | 15K | 8 |
17/11/2023 | 2,48% | 1,05 | 43,35 | 43,25 | 42,83 | 43,99 | 55K | 9 |
16/11/2023 | -0,14% | -0,06 | 42,30 | 42,23 | 42,11 | 42,41 | 90K | 6 |
14/11/2023 | 1,51% | 0,63 | 42,36 | 42,34 | 41,72 | 42,36 | 100K | 6 |
13/11/2023 | 0,10% | 0,04 | 41,73 | 41,70 | 41,64 | 41,73 | 291 | 4 |
10/11/2023 | -0,29% | -0,12 | 41,69 | 41,41 | 41,33 | 41,69 | 4K | 5 |
09/11/2023 | -1,16% | -0,49 | 41,81 | 42,30 | 41,59 | 42,35 | 3M | 15 |
08/11/2023 | -1,99% | -0,86 | 42,30 | 42,64 | 41,86 | 42,64 | 3M | 115 |
07/11/2023 | 1,62% | 0,69 | 43,16 | 42,05 | 41,35 | 43,31 | 2M | 317 |
06/11/2023 | -1,48% | -0,64 | 42,47 | 42,53 | 41,66 | 43,00 | 6M | 894 |
03/11/2023 | 2,57% | 1,08 | 43,11 | 41,45 | 40,99 | 43,11 | 5M | 306 |
01/11/2023 | -1,27% | -0,54 | 42,03 | 42,73 | 40,70 | 42,77 | 2M | 76 |
31/10/2023 | 2,06% | 0,86 | 42,57 | 42,00 | 41,78 | 43,45 | 1M | 382 |
30/10/2023 | 0,02% | 0,01 | 41,71 | 41,43 | 41,15 | 41,75 | 35K | 19 |
27/10/2023 | -2,43% | -1,04 | 41,70 | 42,00 | 41,35 | 42,00 | 53K | 9 |
26/10/2023 | -0,33% | -0,14 | 42,74 | 42,49 | 42,22 | 42,74 | 5K | 6 |
25/10/2023 | -2,06% | -0,90 | 42,88 | 43,02 | 42,62 | 43,09 | 14K | 17 |
24/10/2023 | 0,09% | 0,04 | 43,78 | 43,64 | 43,46 | 43,78 | 4K | 4 |
23/10/2023 | -0,68% | -0,30 | 43,74 | 43,50 | 43,02 | 43,87 | 92K | 116 |
20/10/2023 | -0,70% | -0,31 | 44,04 | 43,71 | 43,71 | 44,25 | 26K | 5 |
19/10/2023 | -1,25% | -0,56 | 44,35 | 44,80 | 44,01 | 44,80 | 13K | 8 |
18/10/2023 | -1,53% | -0,70 | 44,91 | 44,82 | 44,62 | 45,69 | 371K | 11 |
17/10/2023 | -0,31% | -0,14 | 45,61 | 45,67 | 45,30 | 45,69 | 14K | 7 |
16/10/2023 | 0,53% | 0,24 | 45,75 | 45,12 | 44,83 | 45,75 | 2M | 223 |
13/10/2023 | -0,94% | -0,43 | 45,51 | 45,27 | 45,27 | 45,73 | 999 | 3 |
11/10/2023 | -0,15% | -0,07 | 45,94 | 45,72 | 45,42 | 45,94 | 2K | 7 |
10/10/2023 | -0,58% | -0,27 | 46,01 | 45,54 | 44,33 | 46,10 | 5M | 310 |
09/10/2023 | -1,53% | -0,72 | 46,28 | 46,95 | 45,79 | 46,95 | 3K | 8 |
06/10/2023 | 1,01% | 0,47 | 47,00 | 45,91 | 45,91 | 47,00 | 89K | 8 |
05/10/2023 | 1,39% | 0,64 | 46,53 | 45,84 | 45,63 | 46,53 | 33K | 5 |
04/10/2023 | 0,33% | 0,15 | 45,89 | 45,30 | 45,30 | 45,89 | 37K | 9 |
03/10/2023 | 1,31% | 0,59 | 45,74 | 45,85 | 45,10 | 45,85 | 2K | 7 |
02/10/2023 | -0,90% | -0,41 | 45,15 | 45,13 | 44,67 | 45,15 | 3K | 5 |
29/09/2023 | -0,83% | -0,38 | 45,56 | 45,38 | 45,36 | 45,58 | 4K | 7 |
28/09/2023 | 0,17% | 0,08 | 45,94 | 45,15 | 44,60 | 46,50 | 3M | 300 |
27/09/2023 | 3,01% | 1,34 | 45,86 | 45,10 | 45,10 | 45,91 | 4M | 529 |
26/09/2023 | -1,26% | -0,57 | 44,52 | 44,99 | 44,00 | 44,99 | 4M | 1.744 |
25/09/2023 | 0,85% | 0,38 | 45,09 | 44,75 | 44,64 | 45,09 | 21K | 10 |
22/09/2023 | -0,38% | -0,17 | 44,71 | 44,95 | 44,24 | 44,99 | 12K | 12 |
21/09/2023 | -0,33% | -0,15 | 44,88 | 45,03 | 44,52 | 45,03 | 61K | 10 |
20/09/2023 | -0,73% | -0,33 | 45,03 | 45,06 | 44,99 | 45,15 | 49K | 7 |
19/09/2023 | 0,49% | 0,22 | 45,36 | 45,06 | 44,94 | 45,36 | 7K | 6 |
18/09/2023 | -1,51% | -0,69 | 45,14 | 45,72 | 44,95 | 45,72 | 177K | 14 |
15/09/2023 | -0,87% | -0,40 | 45,83 | 45,61 | 45,58 | 46,22 | 2K | 10 |
14/09/2023 | 1,16% | 0,53 | 46,23 | 45,86 | 45,86 | 46,28 | 3M | 17 |
13/09/2023 | - | - | 45,70 | 46,79 | 44,06 | 46,79 | 3M | 861 |
Date,Open,High,Low,Close,Volume
28-Mar-24,49.59,49.85,48.75,49.85,9763
27-Mar-24,48.80,49.35,48.80,49.35,6007
26-Mar-24,48.78,48.78,48.68,48.68,12279
25-Mar-24,48.24,48.87,48.24,48.58,15478
22-Mar-24,48.31,48.87,48.31,48.86,976
21-Mar-24,48.99,49.28,48.46,48.92,4658
20-Mar-24,49.25,49.25,48.37,48.65,585
19-Mar-24,48.16,49.25,48.16,49.25,1371
18-Mar-24,48.63,48.93,48.50,48.80,535
15-Mar-24,48.64,48.70,48.62,48.62,2529
14-Mar-24,48.92,48.92,48.13,48.47,3101
13-Mar-24,48.86,49.49,48.69,49.09,588
12-Mar-24,49.12,49.12,49.12,49.12,49
11-Mar-24,50.00,50.27,48.86,48.86,233012
08-Mar-24,49.20,50.03,48.47,49.49,5075
07-Mar-24,48.60,49.20,48.41,49.20,137782
06-Mar-24,48.31,48.78,48.06,48.66,54886
05-Mar-24,48.53,48.59,48.48,48.59,145
04-Mar-24,48.36,48.99,48.16,48.85,36839
01-Mar-24,49.17,49.21,48.04,49.10,1702
29-Feb-24,48.85,48.85,48.85,48.85,10160
28-Feb-24,49.33,49.33,49.31,49.31,98
27-Feb-24,48.50,49.05,48.50,49.01,20114
26-Feb-24,48.87,49.07,48.87,49.07,13926
23-Feb-24,49.21,49.21,49.21,49.21,49
22-Feb-24,47.58,49.09,47.58,49.09,13624
21-Feb-24,48.18,48.18,47.28,48.09,30086
20-Feb-24,48.52,48.65,47.04,47.82,1092574
19-Feb-24,48.53,48.53,48.37,48.37,7547
16-Feb-24,48.85,48.85,48.36,48.37,500853
15-Feb-24,49.12,49.12,47.92,48.71,6851
14-Feb-24,48.93,49.19,48.74,49.19,90099
09-Feb-24,48.50,48.65,48.27,48.31,870
08-Feb-24,48.59,48.90,47.95,48.90,3044
07-Feb-24,48.87,48.87,48.59,48.59,4043
06-Feb-24,48.63,49.08,48.63,49.08,103007
05-Feb-24,48.71,48.71,48.31,48.52,5191
02-Feb-24,48.49,48.63,47.86,48.63,1173443
01-Feb-24,47.76,48.22,47.13,48.22,13011
31-Jan-24,48.93,48.93,47.95,48.04,4626
30-Jan-24,48.33,48.81,48.33,48.72,194
29-Jan-24,48.23,48.90,47.29,48.90,31471
26-Jan-24,47.89,48.08,47.46,47.74,5548
25-Jan-24,47.49,48.11,47.49,47.79,716
24-Jan-24,47.90,49.35,47.60,47.79,29536
23-Jan-24,48.05,48.74,47.92,48.58,4578
22-Jan-24,48.11,48.77,48.11,48.77,67395
19-Jan-24,47.12,48.02,47.12,48.02,4224
18-Jan-24,47.61,47.73,47.09,47.73,284
17-Jan-24,47.16,47.82,47.16,47.61,142
16-Jan-24,46.82,48.00,46.82,47.96,83506
15-Jan-24,48.11,48.11,46.51,46.71,32737
12-Jan-24,48.20,48.20,47.66,47.81,35154
11-Jan-24,47.81,48.30,47.81,48.15,192
10-Jan-24,48.31,48.62,47.70,48.62,5897
09-Jan-24,48.00,48.70,48.00,48.57,6188
08-Jan-24,47.73,48.55,47.73,48.55,3154
05-Jan-24,47.71,47.83,47.03,47.82,2179
04-Jan-24,47.35,48.32,47.35,48.19,192
03-Jan-24,48.38,48.52,47.96,48.13,3184
02-Jan-24,48.49,49.43,48.49,49.18,22812
28-Dec-23,48.00,48.00,47.83,47.98,17634
27-Dec-23,47.39,47.75,47.10,47.75,695228
26-Dec-23,46.85,47.41,46.85,47.39,652391
22-Dec-23,47.55,47.55,46.51,47.52,643728
21-Dec-23,45.92,46.92,45.92,46.92,664973
20-Dec-23,47.21,47.21,46.40,46.40,633850
19-Dec-23,47.14,47.16,46.14,47.16,643844
18-Dec-23,47.30,47.30,46.61,46.62,640926
15-Dec-23,47.41,47.41,46.71,47.14,666365
14-Dec-23,46.99,47.42,46.99,47.31,669194
13-Dec-23,46.90,46.99,46.31,46.99,638325
12-Dec-23,45.79,45.83,45.77,45.83,630856
11-Dec-23,45.32,45.32,44.51,45.30,8601
08-Dec-23,44.56,45.15,44.16,44.92,6673
07-Dec-23,44.45,44.45,44.45,44.45,133
06-Dec-23,44.96,45.06,44.96,44.97,449
05-Dec-23,45.63,45.63,44.59,44.97,135
04-Dec-23,44.90,45.63,44.89,45.63,31133
01-Dec-23,44.75,44.75,44.15,44.74,1505
30-Nov-23,43.96,44.85,43.96,44.25,3889
29-Nov-23,43.77,43.97,43.26,43.97,101397
28-Nov-23,43.24,43.34,42.78,43.34,44262
27-Nov-23,44.26,44.26,43.23,43.84,352
24-Nov-23,43.88,44.27,43.54,44.27,4069
23-Nov-23,43.25,44.27,43.25,44.27,87
22-Nov-23,43.80,43.98,43.17,43.98,30463
21-Nov-23,43.99,44.50,42.90,43.56,888053
20-Nov-23,43.53,43.53,42.85,42.85,15048
17-Nov-23,43.25,43.99,42.83,43.35,55355
16-Nov-23,42.23,42.41,42.11,42.30,90055
14-Nov-23,42.34,42.36,41.72,42.36,100435
13-Nov-23,41.70,41.73,41.64,41.73,291
10-Nov-23,41.41,41.69,41.33,41.69,3860
09-Nov-23,42.30,42.35,41.59,41.81,3014441
08-Nov-23,42.64,42.64,41.86,42.30,3255297
07-Nov-23,42.05,43.31,41.35,43.16,1650403
06-Nov-23,42.53,43.00,41.66,42.47,6139451
03-Nov-23,41.45,43.11,40.99,43.11,4773216
01-Nov-23,42.73,42.77,40.70,42.03,2082733
31-Oct-23,42.00,43.45,41.78,42.57,1229530
30-Oct-23,41.43,41.75,41.15,41.71,34903
27-Oct-23,42.00,42.00,41.35,41.70,52878
26-Oct-23,42.49,42.74,42.22,42.74,4618
25-Oct-23,43.02,43.09,42.62,42.88,14049
24-Oct-23,43.64,43.78,43.46,43.78,3527
23-Oct-23,43.50,43.87,43.02,43.74,92295
20-Oct-23,43.71,44.25,43.71,44.04,25529
19-Oct-23,44.80,44.80,44.01,44.35,12594
18-Oct-23,44.82,45.69,44.62,44.91,371473
17-Oct-23,45.67,45.69,45.30,45.61,13567
16-Oct-23,45.12,45.75,44.83,45.75,2002410
13-Oct-23,45.27,45.73,45.27,45.51,999
11-Oct-23,45.72,45.94,45.42,45.94,2193
10-Oct-23,45.54,46.10,44.33,46.01,5335907
09-Oct-23,46.95,46.95,45.79,46.28,2997
06-Oct-23,45.91,47.00,45.91,47.00,89230
05-Oct-23,45.84,46.53,45.63,46.53,32646
04-Oct-23,45.30,45.89,45.30,45.89,37023
03-Oct-23,45.85,45.85,45.10,45.74,2089
02-Oct-23,45.13,45.15,44.67,45.15,2563
29-Sep-23,45.38,45.58,45.36,45.56,3907
28-Sep-23,45.15,46.50,44.60,45.94,2603960
27-Sep-23,45.10,45.91,45.10,45.86,3764752
26-Sep-23,44.99,44.99,44.00,44.52,3550297
25-Sep-23,44.75,45.09,44.64,45.09,21070
22-Sep-23,44.95,44.99,44.24,44.71,12068
21-Sep-23,45.03,45.03,44.52,44.88,60791
20-Sep-23,45.06,45.15,44.99,45.03,49153
19-Sep-23,45.06,45.36,44.94,45.36,7316
18-Sep-23,45.72,45.72,44.95,45.14,177034
15-Sep-23,45.61,46.22,45.58,45.83,2477
14-Sep-23,45.86,46.28,45.86,46.23,2584626
13-Sep-23,46.79,46.79,44.06,45.70,2552677
*exoneração de responsabilidade e termos de uso