Cotação atual, histórico e gráfico do papel: HTMX11
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 |
| 14/03/2025 | 0,43% | 0,63 | 145,76 | 145,10 | 145,04 | 145,89 | 1M | 2.277 |
| 13/03/2025 | -0,01% | -0,02 | 145,13 | 145,15 | 145,10 | 145,97 | 530K | 1.025 |
| 12/03/2025 | -0,14% | -0,21 | 145,15 | 145,35 | 145,11 | 146,14 | 803K | 2.266 |
| 11/03/2025 | -0,16% | -0,24 | 145,36 | 145,60 | 145,02 | 147,07 | 2M | 3.183 |
| 10/03/2025 | 0,23% | 0,33 | 145,60 | 145,39 | 145,39 | 147,88 | 942K | 1.488 |
| 07/03/2025 | 0,03% | 0,04 | 145,27 | 145,50 | 145,14 | 148,45 | 2M | 2.248 |
| 06/03/2025 | 0,02% | 0,03 | 145,23 | 145,55 | 145,08 | 145,90 | 1M | 1.424 |
|
|
| 05/03/2025 | -3,60% | -5,42 | 145,20 | 148,70 | 145,07 | 148,70 | 1M | 1.621 |
| 28/02/2025 | 0,39% | 0,58 | 150,62 | 150,04 | 149,66 | 150,99 | 1M | 1.348 |
| 27/02/2025 | -0,37% | -0,56 | 150,04 | 150,40 | 149,07 | 150,59 | 744K | 1.297 |
| 26/02/2025 | 0,17% | 0,25 | 150,60 | 150,49 | 148,85 | 151,00 | 1M | 1.989 |
| 25/02/2025 | 1,00% | 1,49 | 150,35 | 148,86 | 148,61 | 150,35 | 2M | 2.041 |
| 24/02/2025 | -1,41% | -2,13 | 148,86 | 151,00 | 148,75 | 151,43 | 1M | 1.510 |
| 21/02/2025 | 1,40% | 2,09 | 150,99 | 148,99 | 148,60 | 150,99 | 1M | 1.281 |
| 20/02/2025 | -0,03% | -0,04 | 148,90 | 148,62 | 148,16 | 149,70 | 1M | 1.695 |
| 19/02/2025 | -0,26% | -0,39 | 148,94 | 149,20 | 148,50 | 149,88 | 1M | 1.445 |
| 18/02/2025 | -0,99% | -1,50 | 149,33 | 151,40 | 148,03 | 151,40 | 2M | 2.485 |
| 17/02/2025 | -0,77% | -1,17 | 150,83 | 151,17 | 150,80 | 151,99 | 2M | 1.348 |
| 14/02/2025 | -0,91% | -1,40 | 152,00 | 153,33 | 151,33 | 153,33 | 2M | 1.627 |
| 13/02/2025 | 1,61% | 2,43 | 153,40 | 150,97 | 150,22 | 153,40 | 842K | 1.135 |
| 12/02/2025 | 0,58% | 0,87 | 150,97 | 150,10 | 149,91 | 150,97 | 710K | 934 |
| 11/02/2025 | -1,12% | -1,70 | 150,10 | 152,46 | 149,72 | 152,46 | 2M | 2.048 |
| 10/02/2025 | -0,86% | -1,31 | 151,80 | 153,13 | 151,13 | 153,88 | 2M | 2.295 |
| 07/02/2025 | -0,58% | -0,89 | 153,11 | 153,99 | 152,78 | 153,99 | 1M | 1.517 |
| 06/02/2025 | -0,74% | -1,15 | 154,00 | 154,97 | 153,18 | 154,97 | 1M | 1.072 |
| 05/02/2025 | 0,11% | 0,17 | 155,15 | 154,98 | 154,01 | 155,25 | 1M | 1.118 |
| 04/02/2025 | 0,17% | 0,26 | 154,98 | 154,73 | 153,55 | 155,40 | 2M | 1.614 |
| 03/02/2025 | -2,08% | -3,28 | 154,72 | 157,49 | 150,46 | 157,49 | 2M | 3.633 |
| 31/01/2025 | -0,63% | -1,00 | 158,00 | 159,15 | 158,00 | 160,70 | 2M | 1.452 |
| 30/01/2025 | -0,58% | -0,93 | 159,00 | 160,00 | 158,00 | 160,87 | 1M | 1.231 |
| 29/01/2025 | 1,22% | 1,93 | 159,93 | 158,00 | 157,88 | 164,28 | 1M | 1.061 |
| 28/01/2025 | 0,13% | 0,20 | 158,00 | 157,80 | 156,27 | 159,95 | 2M | 2.243 |
| 27/01/2025 | -1,48% | -2,37 | 157,80 | 162,72 | 157,52 | 162,72 | 2M | 1.721 |
| 24/01/2025 | -5,07% | -8,55 | 160,17 | 168,70 | 160,17 | 168,70 | 3M | 3.174 |
| 23/01/2025 | -1,16% | -1,98 | 168,72 | 171,00 | 168,36 | 171,98 | 2M | 1.203 |
| 22/01/2025 | -0,46% | -0,79 | 170,70 | 172,45 | 170,69 | 172,49 | 1M | 1.074 |
| 21/01/2025 | -0,59% | -1,01 | 171,49 | 172,50 | 171,49 | 173,04 | 609K | 557 |
| 20/01/2025 | 0,59% | 1,01 | 172,50 | 172,00 | 171,53 | 173,98 | 1M | 1.133 |
| 17/01/2025 | -1,25% | -2,17 | 171,49 | 173,66 | 171,49 | 175,00 | 2M | 2.124 |
| 16/01/2025 | 0,03% | 0,06 | 173,66 | 173,60 | 173,60 | 178,88 | 1M | 1.626 |
| 15/01/2025 | 1,23% | 2,11 | 173,60 | 171,58 | 171,58 | 173,87 | 886K | 1.454 |
| 14/01/2025 | -0,17% | -0,29 | 171,49 | 173,75 | 171,49 | 174,96 | 1M | 975 |
| 13/01/2025 | 2,38% | 3,99 | 171,78 | 167,80 | 167,80 | 173,57 | 2M | 2.162 |
| 10/01/2025 | 1,45% | 2,40 | 167,79 | 167,05 | 165,40 | 168,50 | 1M | 1.608 |
| 09/01/2025 | 2,72% | 4,38 | 165,39 | 161,90 | 161,17 | 165,99 | 1M | 1.748 |
| 08/01/2025 | 0,13% | 0,21 | 161,01 | 161,85 | 161,01 | 161,87 | 2M | 1.893 |
| 07/01/2025 | 1,27% | 2,01 | 160,80 | 158,88 | 158,58 | 160,93 | 1M | 953 |
| 06/01/2025 | 0,76% | 1,19 | 158,79 | 157,70 | 157,70 | 158,88 | 1M | 984 |
| 03/01/2025 | 0,02% | 0,03 | 157,60 | 157,57 | 157,04 | 157,64 | 1M | 1.154 |
| 02/01/2025 | -0,80% | -1,27 | 157,57 | 157,82 | 155,01 | 157,87 | 1M | 1.527 |
| 30/12/2024 | 0,15% | 0,24 | 158,84 | 158,60 | 158,05 | 158,90 | 1M | 1.297 |
| 27/12/2024 | -0,06% | -0,09 | 158,60 | 158,72 | 158,45 | 158,84 | 1M | 1.261 |
| 26/12/2024 | 0,31% | 0,49 | 158,69 | 158,20 | 157,80 | 158,70 | 3M | 1.877 |
| 23/12/2024 | 0,19% | 0,30 | 158,20 | 157,90 | 157,01 | 158,45 | 2M | 1.866 |
| 20/12/2024 | 0,64% | 1,01 | 157,90 | 156,89 | 156,80 | 157,94 | 1M | 1.443 |
| 19/12/2024 | -0,26% | -0,41 | 156,89 | 157,29 | 156,50 | 157,50 | 980K | 1.197 |
| 18/12/2024 | 0,63% | 0,98 | 157,30 | 156,98 | 156,33 | 157,30 | 858K | 1.011 |
| 17/12/2024 | -0,43% | -0,68 | 156,32 | 157,00 | 155,58 | 157,50 | 989K | 1.131 |
| 16/12/2024 | 0,76% | 1,19 | 157,00 | 156,00 | 156,00 | 159,21 | 3M | 2.370 |
| 13/12/2024 | 0,85% | 1,31 | 155,81 | 154,69 | 154,20 | 155,87 | 954K | 1.012 |
| 12/12/2024 | 0,08% | 0,13 | 154,50 | 154,37 | 154,00 | 154,70 | 1M | 792 |
| 11/12/2024 | 0,26% | 0,40 | 154,37 | 153,50 | 153,15 | 154,39 | 705K | 808 |
| 10/12/2024 | 0,50% | 0,77 | 153,97 | 153,30 | 152,80 | 153,97 | 981K | 1.256 |
| 09/12/2024 | 0,86% | 1,30 | 153,20 | 151,90 | 151,53 | 153,30 | 1M | 1.423 |
| 06/12/2024 | 0,40% | 0,60 | 151,90 | 151,30 | 151,04 | 151,90 | 2M | 2.475 |
| 05/12/2024 | 0,00% | 0,00 | 151,30 | 151,29 | 150,77 | 151,30 | 1M | 1.106 |
| 04/12/2024 | -0,39% | -0,60 | 151,30 | 151,90 | 150,66 | 151,90 | 2M | 1.796 |
| 03/12/2024 | -0,95% | -1,45 | 151,90 | 153,39 | 151,15 | 153,40 | 2M | 3.153 |
| 02/12/2024 | -1,36% | -2,11 | 153,35 | 154,44 | 152,80 | 154,99 | 2M | 1.699 |
| 29/11/2024 | 0,63% | 0,98 | 155,46 | 154,00 | 153,64 | 155,46 | 1M | 1.822 |
| 28/11/2024 | 0,38% | 0,58 | 154,48 | 154,00 | 153,25 | 154,48 | 1M | 2.958 |
| 27/11/2024 | -0,29% | -0,45 | 153,90 | 154,70 | 153,61 | 154,75 | 2M | 1.462 |
| 26/11/2024 | -0,13% | -0,20 | 154,35 | 154,54 | 153,60 | 154,55 | 3M | 2.002 |
| 25/11/2024 | -0,29% | -0,45 | 154,55 | 155,50 | 154,00 | 155,99 | 2M | 2.520 |
| 22/11/2024 | 0,12% | 0,19 | 155,00 | 154,80 | 154,08 | 155,35 | 2M | 2.642 |
| 21/11/2024 | -0,01% | -0,01 | 154,81 | 155,17 | 152,77 | 155,50 | 4M | 2.995 |
| 19/11/2024 | -0,12% | -0,18 | 154,82 | 155,00 | 154,62 | 155,30 | 2M | 1.777 |
| 18/11/2024 | 0,26% | 0,40 | 155,00 | 154,59 | 154,32 | 155,00 | 3M | 3.726 |
| 14/11/2024 | -0,14% | -0,22 | 154,60 | 154,85 | 153,91 | 154,85 | 2M | 1.982 |
| 13/11/2024 | 0,52% | 0,80 | 154,82 | 154,06 | 153,67 | 154,85 | 1M | 1.736 |
| 12/11/2024 | -0,05% | -0,08 | 154,02 | 154,10 | 153,63 | 154,99 | 1M | 1.864 |
| 11/11/2024 | -3,08% | -4,90 | 154,10 | 158,80 | 154,01 | 158,97 | 3M | 2.815 |
| 08/11/2024 | -0,62% | -1,00 | 159,00 | 160,00 | 154,72 | 161,91 | 4M | 4.697 |
| 07/11/2024 | -12,40% | -22,65 | 160,00 | 165,31 | 160,00 | 169,00 | 5M | 6.157 |
| 06/11/2024 | 1,37% | 2,47 | 182,65 | 180,18 | 180,15 | 183,88 | 1M | 1.224 |
| 05/11/2024 | 2,38% | 4,18 | 180,18 | 177,76 | 176,11 | 181,80 | 1M | 1.498 |
| 04/11/2024 | -5,53% | -10,30 | 176,00 | 188,00 | 176,00 | 188,00 | 3M | 2.727 |
| 01/11/2024 | -1,26% | -2,38 | 186,30 | 188,26 | 186,30 | 189,99 | 789K | 813 |
| 31/10/2024 | -1,40% | -2,67 | 188,68 | 192,00 | 188,00 | 192,00 | 1M | 1.034 |
| 30/10/2024 | 0,71% | 1,34 | 191,35 | 190,50 | 190,04 | 191,89 | 827K | 735 |
| 29/10/2024 | -0,52% | -0,99 | 190,01 | 191,19 | 189,71 | 191,50 | 751K | 1.026 |
| 28/10/2024 | 0,54% | 1,02 | 191,00 | 189,39 | 188,01 | 191,00 | 762K | 1.104 |
| 25/10/2024 | 1,32% | 2,47 | 189,98 | 189,95 | 187,92 | 189,98 | 712K | 759 |
| 24/10/2024 | 0,46% | 0,86 | 187,51 | 188,70 | 185,37 | 189,50 | 2M | 1.741 |
| 23/10/2024 | -1,14% | -2,15 | 186,65 | 188,99 | 186,48 | 190,50 | 1M | 1.143 |
| 22/10/2024 | 1,24% | 2,32 | 188,80 | 187,48 | 186,60 | 188,99 | 803K | 919 |
| 21/10/2024 | -0,80% | -1,50 | 186,48 | 188,99 | 186,06 | 188,99 | 759K | 1.080 |
| 18/10/2024 | 0,52% | 0,98 | 187,98 | 188,00 | 186,41 | 189,84 | 694K | 916 |
| 17/10/2024 | -0,95% | -1,79 | 187,00 | 188,19 | 185,53 | 188,19 | 1M | 1.185 |
| 16/10/2024 | 0,15% | 0,29 | 188,79 | 188,50 | 185,51 | 192,00 | 2M | 1.811 |
| 15/10/2024 | -3,64% | -7,13 | 188,50 | 180,00 | 180,00 | 189,46 | 3M | 4.158 |
| 14/10/2024 | 0,32% | 0,62 | 195,63 | 196,97 | 195,01 | 197,69 | 699K | 834 |
| 11/10/2024 | -0,50% | -0,98 | 195,01 | 195,96 | 194,00 | 198,57 | 743K | 972 |
| 10/10/2024 | -0,01% | -0,01 | 195,99 | 195,97 | 194,61 | 196,00 | 542K | 661 |
| 09/10/2024 | 0,41% | 0,80 | 196,00 | 195,00 | 193,10 | 198,54 | 1M | 1.124 |
| 08/10/2024 | -1,31% | -2,59 | 195,20 | 197,79 | 193,00 | 198,84 | 733K | 1.137 |
| 07/10/2024 | 0,77% | 1,51 | 197,79 | 196,20 | 190,61 | 199,33 | 1M | 1.598 |
| 04/10/2024 | 1,15% | 2,24 | 196,28 | 194,04 | 194,04 | 198,30 | 723K | 1.059 |
| 03/10/2024 | 4,89% | 9,04 | 194,04 | 183,77 | 183,77 | 194,97 | 1M | 1.602 |
| 02/10/2024 | -6,74% | -13,36 | 185,00 | 198,38 | 185,00 | 199,49 | 2M | 1.975 |
| 01/10/2024 | -4,13% | -8,54 | 198,36 | 203,50 | 195,11 | 204,10 | 1M | 1.743 |
| 30/09/2024 | 2,32% | 4,69 | 206,90 | 204,30 | 203,44 | 209,00 | 929K | 915 |
| 27/09/2024 | 1,16% | 2,31 | 202,21 | 199,91 | 199,05 | 205,97 | 835K | 961 |
| 26/09/2024 | -0,05% | -0,10 | 199,90 | 199,96 | 199,24 | 200,00 | 515K | 632 |
| 25/09/2024 | 0,50% | 1,00 | 200,00 | 199,02 | 199,00 | 200,52 | 763K | 1.098 |
| 24/09/2024 | -0,97% | -1,94 | 199,00 | 200,00 | 198,00 | 201,25 | 804K | 945 |
| 23/09/2024 | 0,99% | 1,97 | 200,94 | 198,97 | 196,00 | 200,95 | 1M | 1.337 |
| 20/09/2024 | -0,03% | -0,06 | 198,97 | 199,25 | 198,06 | 199,97 | 744K | 871 |
| 19/09/2024 | 0,95% | 1,87 | 199,03 | 198,89 | 195,42 | 199,25 | 473K | 750 |
| 18/09/2024 | -0,52% | -1,04 | 197,16 | 199,00 | 196,34 | 199,39 | 785K | 1.032 |
| 17/09/2024 | -0,16% | -0,31 | 198,20 | 198,77 | 195,98 | 199,50 | 801K | 919 |
| 16/09/2024 | -0,41% | -0,81 | 198,51 | 199,27 | 197,81 | 199,80 | 863K | 1.216 |
| 13/09/2024 | 2,38% | 4,64 | 199,32 | 194,68 | 194,68 | 199,32 | 579K | 787 |
| 12/09/2024 | 1,54% | 2,95 | 194,68 | 191,73 | 191,73 | 194,80 | 525K | 602 |
| 11/09/2024 | -0,76% | -1,47 | 191,73 | 193,20 | 191,60 | 194,80 | 825K | 1.118 |
| 10/09/2024 | -0,92% | -1,80 | 193,20 | 195,01 | 190,60 | 195,01 | 988K | 1.376 |
| 09/09/2024 | 2,31% | 4,40 | 195,00 | 190,70 | 190,70 | 195,16 | 941K | 1.400 |
| 06/09/2024 | -1,45% | -2,80 | 190,60 | 194,69 | 190,60 | 199,97 | 2M | 1.843 |
| 05/09/2024 | 0,47% | 0,90 | 193,40 | 192,40 | 190,02 | 193,40 | 448K | 925 |
| 04/09/2024 | 2,05% | 3,86 | 192,50 | 189,27 | 189,09 | 193,40 | 901K | 1.142 |
| 03/09/2024 | -0,63% | -1,20 | 188,64 | 190,01 | 187,98 | 190,50 | 887K | 1.983 |
| 02/09/2024 | -0,51% | -0,98 | 189,84 | 187,00 | 185,10 | 190,80 | 1M | 1.323 |
| 30/08/2024 | 0,80% | 1,52 | 190,82 | 189,98 | 189,43 | 191,10 | 1M | 896 |
| 29/08/2024 | - | - | 189,30 | 189,69 | 188,03 | 189,90 | 556K | 700 |
Date,Open,High,Low,Close,Volume
14-Mar-25,145.10,145.89,145.04,145.76,1456871
13-Mar-25,145.15,145.97,145.10,145.13,529957
12-Mar-25,145.35,146.14,145.11,145.15,802900
11-Mar-25,145.60,147.07,145.02,145.36,1630227
10-Mar-25,145.39,147.88,145.39,145.60,941768
07-Mar-25,145.50,148.45,145.14,145.27,1514562
06-Mar-25,145.55,145.90,145.08,145.23,1408977
05-Mar-25,148.70,148.70,145.07,145.20,1383805
28-Feb-25,150.04,150.99,149.66,150.62,1250879
27-Feb-25,150.40,150.59,149.07,150.04,743809
26-Feb-25,150.49,151.00,148.85,150.60,1201104
25-Feb-25,148.86,150.35,148.61,150.35,1726305
24-Feb-25,151.00,151.43,148.75,148.86,1451839
21-Feb-25,148.99,150.99,148.60,150.99,1206721
20-Feb-25,148.62,149.70,148.16,148.90,1121850
19-Feb-25,149.20,149.88,148.50,148.94,1471232
18-Feb-25,151.40,151.40,148.03,149.33,2452364
17-Feb-25,151.17,151.99,150.80,150.83,1677841
14-Feb-25,153.33,153.33,151.33,152.00,1570897
13-Feb-25,150.97,153.40,150.22,153.40,841513
12-Feb-25,150.10,150.97,149.91,150.97,710393
11-Feb-25,152.46,152.46,149.72,150.10,2308790
10-Feb-25,153.13,153.88,151.13,151.80,1875636
07-Feb-25,153.99,153.99,152.78,153.11,1417188
06-Feb-25,154.97,154.97,153.18,154.00,1003695
05-Feb-25,154.98,155.25,154.01,155.15,1139030
04-Feb-25,154.73,155.40,153.55,154.98,1638866
03-Feb-25,157.49,157.49,150.46,154.72,2016893
31-Jan-25,159.15,160.70,158.00,158.00,1547275
30-Jan-25,160.00,160.87,158.00,159.00,1431642
29-Jan-25,158.00,164.28,157.88,159.93,1167794
28-Jan-25,157.80,159.95,156.27,158.00,2176314
27-Jan-25,162.72,162.72,157.52,157.80,2319792
24-Jan-25,168.70,168.70,160.17,160.17,2823234
23-Jan-25,171.00,171.98,168.36,168.72,1865522
22-Jan-25,172.45,172.49,170.69,170.70,1340613
21-Jan-25,172.50,173.04,171.49,171.49,609174
20-Jan-25,172.00,173.98,171.53,172.50,1190662
17-Jan-25,173.66,175.00,171.49,171.49,1908740
16-Jan-25,173.60,178.88,173.60,173.66,1421396
15-Jan-25,171.58,173.87,171.58,173.60,886261
14-Jan-25,173.75,174.96,171.49,171.49,1130839
13-Jan-25,167.80,173.57,167.80,171.78,2006727
10-Jan-25,167.05,168.50,165.40,167.79,1061431
09-Jan-25,161.90,165.99,161.17,165.39,1473183
08-Jan-25,161.85,161.87,161.01,161.01,1573713
07-Jan-25,158.88,160.93,158.58,160.80,1090283
06-Jan-25,157.70,158.88,157.70,158.79,1010404
03-Jan-25,157.57,157.64,157.04,157.60,1212701
02-Jan-25,157.82,157.87,155.01,157.57,1467477
30-Dec-24,158.60,158.90,158.05,158.84,1359500
27-Dec-24,158.72,158.84,158.45,158.60,1362650
26-Dec-24,158.20,158.70,157.80,158.69,3375159
23-Dec-24,157.90,158.45,157.01,158.20,2304217
20-Dec-24,156.89,157.94,156.80,157.90,1359053
19-Dec-24,157.29,157.50,156.50,156.89,979638
18-Dec-24,156.98,157.30,156.33,157.30,857893
17-Dec-24,157.00,157.50,155.58,156.32,989491
16-Dec-24,156.00,159.21,156.00,157.00,2643352
13-Dec-24,154.69,155.87,154.20,155.81,954053
12-Dec-24,154.37,154.70,154.00,154.50,1099390
11-Dec-24,153.50,154.39,153.15,154.37,704756
10-Dec-24,153.30,153.97,152.80,153.97,981048
09-Dec-24,151.90,153.30,151.53,153.20,1246777
06-Dec-24,151.30,151.90,151.04,151.90,1617331
05-Dec-24,151.29,151.30,150.77,151.30,1471806
04-Dec-24,151.90,151.90,150.66,151.30,2307544
03-Dec-24,153.39,153.40,151.15,151.90,2344000
02-Dec-24,154.44,154.99,152.80,153.35,1751254
29-Nov-24,154.00,155.46,153.64,155.46,1412064
28-Nov-24,154.00,154.48,153.25,154.48,1377094
27-Nov-24,154.70,154.75,153.61,153.90,2357920
26-Nov-24,154.54,154.55,153.60,154.35,2721900
25-Nov-24,155.50,155.99,154.00,154.55,1882675
22-Nov-24,154.80,155.35,154.08,155.00,1765652
21-Nov-24,155.17,155.50,152.77,154.81,3944150
19-Nov-24,155.00,155.30,154.62,154.82,2289951
18-Nov-24,154.59,155.00,154.32,155.00,2724095
14-Nov-24,154.85,154.85,153.91,154.60,1638294
13-Nov-24,154.06,154.85,153.67,154.82,1281954
12-Nov-24,154.10,154.99,153.63,154.02,1457717
11-Nov-24,158.80,158.97,154.01,154.10,2931228
08-Nov-24,160.00,161.91,154.72,159.00,3702247
07-Nov-24,165.31,169.00,160.00,160.00,5358036
06-Nov-24,180.18,183.88,180.15,182.65,1144427
05-Nov-24,177.76,181.80,176.11,180.18,1358209
04-Nov-24,188.00,188.00,176.00,176.00,3142414
01-Nov-24,188.26,189.99,186.30,186.30,788656
31-Oct-24,192.00,192.00,188.00,188.68,1021968
30-Oct-24,190.50,191.89,190.04,191.35,826657
29-Oct-24,191.19,191.50,189.71,190.01,750668
28-Oct-24,189.39,191.00,188.01,191.00,762472
25-Oct-24,189.95,189.98,187.92,189.98,712220
24-Oct-24,188.70,189.50,185.37,187.51,1550394
23-Oct-24,188.99,190.50,186.48,186.65,1272772
22-Oct-24,187.48,188.99,186.60,188.80,802501
21-Oct-24,188.99,188.99,186.06,186.48,759305
18-Oct-24,188.00,189.84,186.41,187.98,693807
17-Oct-24,188.19,188.19,185.53,187.00,1071492
16-Oct-24,188.50,192.00,185.51,188.79,1623925
15-Oct-24,180.00,189.46,180.00,188.50,3160391
14-Oct-24,196.97,197.69,195.01,195.63,699051
11-Oct-24,195.96,198.57,194.00,195.01,742758
10-Oct-24,195.97,196.00,194.61,195.99,541829
09-Oct-24,195.00,198.54,193.10,196.00,1259776
08-Oct-24,197.79,198.84,193.00,195.20,733073
07-Oct-24,196.20,199.33,190.61,197.79,1283969
04-Oct-24,194.04,198.30,194.04,196.28,722638
03-Oct-24,183.77,194.97,183.77,194.04,1406601
02-Oct-24,198.38,199.49,185.00,185.00,1912320
01-Oct-24,203.50,204.10,195.11,198.36,1354864
30-Sep-24,204.30,209.00,203.44,206.90,928530
27-Sep-24,199.91,205.97,199.05,202.21,835446
26-Sep-24,199.96,200.00,199.24,199.90,515341
25-Sep-24,199.02,200.52,199.00,200.00,763122
24-Sep-24,200.00,201.25,198.00,199.00,804156
23-Sep-24,198.97,200.95,196.00,200.94,1248508
20-Sep-24,199.25,199.97,198.06,198.97,743522
19-Sep-24,198.89,199.25,195.42,199.03,472530
18-Sep-24,199.00,199.39,196.34,197.16,785283
17-Sep-24,198.77,199.50,195.98,198.20,800617
16-Sep-24,199.27,199.80,197.81,198.51,863203
13-Sep-24,194.68,199.32,194.68,199.32,578620
12-Sep-24,191.73,194.80,191.73,194.68,525395
11-Sep-24,193.20,194.80,191.60,191.73,825126
10-Sep-24,195.01,195.01,190.60,193.20,988314
09-Sep-24,190.70,195.16,190.70,195.00,940895
06-Sep-24,194.69,199.97,190.60,190.60,1500538
05-Sep-24,192.40,193.40,190.02,193.40,448215
04-Sep-24,189.27,193.40,189.09,192.50,900893
03-Sep-24,190.01,190.50,187.98,188.64,887484
02-Sep-24,187.00,190.80,185.10,189.84,1228495
30-Aug-24,189.98,191.10,189.43,190.82,1052261
29-Aug-24,189.69,189.90,188.03,189.30,556191
*exoneração de responsabilidade e termos de uso