Cotação atual, histórico e gráfico do papel: IFRI11
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 |
13/02/2025 | 2,21% | 1,92 | 88,75 | 86,03 | 86,03 | 88,88 | 3M | 5.524 |
12/02/2025 | 0,47% | 0,41 | 86,83 | 86,41 | 85,70 | 87,15 | 4M | 2.295 |
11/02/2025 | 0,63% | 0,54 | 86,42 | 85,88 | 85,88 | 87,29 | 2M | 481 |
10/02/2025 | -0,95% | -0,82 | 85,88 | 86,70 | 85,52 | 87,29 | 3M | 4.424 |
07/02/2025 | 0,88% | 0,76 | 86,70 | 85,00 | 85,00 | 86,92 | 5M | 6.059 |
06/02/2025 | -2,17% | -1,91 | 85,94 | 87,75 | 85,05 | 87,75 | 3M | 3.654 |
05/02/2025 | 0,38% | 0,33 | 87,85 | 87,55 | 86,00 | 88,46 | 5M | 4.546 |
|
04/02/2025 | -0,32% | -0,28 | 87,52 | 87,80 | 87,50 | 88,69 | 3M | 3.322 |
03/02/2025 | -3,92% | -3,58 | 87,80 | 90,00 | 87,11 | 90,00 | 4M | 3.105 |
31/01/2025 | 3,18% | 2,82 | 91,38 | 88,56 | 88,55 | 91,41 | 3M | 4.297 |
30/01/2025 | -0,83% | -0,74 | 88,56 | 89,30 | 87,15 | 89,71 | 3M | 3.145 |
29/01/2025 | 0,45% | 0,40 | 89,30 | 88,91 | 88,35 | 90,97 | 3M | 1.462 |
28/01/2025 | -2,67% | -2,44 | 88,90 | 91,34 | 88,47 | 91,62 | 4M | 1.985 |
27/01/2025 | 0,54% | 0,49 | 91,34 | 90,85 | 90,57 | 92,03 | 3M | 2.681 |
24/01/2025 | -0,93% | -0,85 | 90,85 | 91,70 | 90,58 | 92,04 | 2M | 1.562 |
23/01/2025 | -1,29% | -1,20 | 91,70 | 92,50 | 91,70 | 92,87 | 3M | 1.666 |
22/01/2025 | -0,54% | -0,50 | 92,90 | 93,39 | 92,05 | 93,63 | 4M | 3.376 |
21/01/2025 | -0,72% | -0,68 | 93,40 | 94,08 | 92,45 | 94,08 | 2M | 825 |
20/01/2025 | -0,52% | -0,49 | 94,08 | 94,45 | 93,01 | 94,45 | 2M | 604 |
17/01/2025 | 0,57% | 0,54 | 94,57 | 94,04 | 92,00 | 94,91 | 4M | 1.512 |
16/01/2025 | -1,13% | -1,07 | 94,03 | 95,10 | 94,03 | 95,10 | 2M | 1.680 |
15/01/2025 | 1,00% | 0,94 | 95,10 | 94,79 | 94,10 | 95,88 | 5M | 4.640 |
14/01/2025 | -0,74% | -0,70 | 94,16 | 95,01 | 94,13 | 95,86 | 1M | 428 |
13/01/2025 | -1,07% | -1,03 | 94,86 | 95,84 | 93,72 | 95,85 | 3M | 1.849 |
10/01/2025 | -0,11% | -0,11 | 95,89 | 96,19 | 95,01 | 96,88 | 2M | 4.865 |
09/01/2025 | 2,50% | 2,34 | 96,00 | 94,20 | 93,65 | 99,99 | 6M | 4.273 |
08/01/2025 | -1,18% | -1,12 | 93,66 | 95,49 | 93,31 | 95,50 | 2M | 1.551 |
07/01/2025 | -0,24% | -0,23 | 94,78 | 95,01 | 93,78 | 95,50 | 1M | 1.380 |
06/01/2025 | -0,51% | -0,49 | 95,01 | 96,45 | 93,60 | 97,19 | 2M | 1.603 |
03/01/2025 | 0,53% | 0,50 | 95,50 | 94,95 | 94,92 | 97,99 | 2M | 3.385 |
02/01/2025 | -0,62% | -0,59 | 95,00 | 94,30 | 92,58 | 96,10 | 3M | 5.815 |
30/12/2024 | 1,69% | 1,59 | 95,59 | 96,30 | 92,03 | 96,80 | 891K | 736 |
27/12/2024 | -0,84% | -0,80 | 94,00 | 94,80 | 94,00 | 97,23 | 2M | 2.294 |
26/12/2024 | -0,76% | -0,73 | 94,80 | 95,51 | 93,50 | 95,51 | 3M | 2.028 |
23/12/2024 | 4,05% | 3,72 | 95,53 | 90,88 | 90,77 | 97,49 | 4M | 5.968 |
20/12/2024 | 5,44% | 4,74 | 91,81 | 87,07 | 86,40 | 92,98 | 5M | 5.051 |
19/12/2024 | 1,39% | 1,19 | 87,07 | 83,99 | 83,99 | 87,69 | 5M | 5.724 |
18/12/2024 | -0,26% | -0,22 | 85,88 | 86,00 | 83,83 | 86,09 | 8M | 10.119 |
17/12/2024 | -0,12% | -0,10 | 86,10 | 86,20 | 85,40 | 86,73 | 5M | 3.517 |
16/12/2024 | -0,15% | -0,13 | 86,20 | 86,71 | 85,68 | 87,89 | 4M | 3.734 |
13/12/2024 | 0,23% | 0,20 | 86,33 | 86,13 | 86,13 | 88,20 | 4M | 4.636 |
12/12/2024 | -0,31% | -0,27 | 86,13 | 86,40 | 85,83 | 88,91 | 9M | 6.907 |
11/12/2024 | -1,14% | -1,00 | 86,40 | 86,50 | 85,26 | 87,33 | 7M | 7.023 |
10/12/2024 | -2,20% | -1,97 | 87,40 | 89,37 | 86,38 | 89,37 | 7M | 5.658 |
09/12/2024 | 0,29% | 0,26 | 89,37 | 88,90 | 88,00 | 91,90 | 7M | 6.114 |
06/12/2024 | 1,26% | 1,11 | 89,11 | 88,00 | 86,55 | 90,97 | 6M | 8.841 |
05/12/2024 | -2,60% | -2,35 | 88,00 | 90,00 | 86,12 | 90,00 | 7M | 3.084 |
04/12/2024 | -1,03% | -0,94 | 90,35 | 91,88 | 89,72 | 93,24 | 5M | 3.454 |
03/12/2024 | -1,93% | -1,80 | 91,29 | 93,24 | 90,51 | 93,24 | 3M | 3.309 |
02/12/2024 | -1,74% | -1,65 | 93,09 | 93,60 | 92,07 | 93,65 | 3M | 895 |
29/11/2024 | -0,40% | -0,38 | 94,74 | 95,15 | 94,12 | 97,00 | 2M | 545 |
28/11/2024 | -0,82% | -0,79 | 95,12 | 95,60 | 95,10 | 97,21 | 2M | 2.961 |
27/11/2024 | -1,46% | -1,42 | 95,91 | 97,54 | 95,06 | 97,93 | 3M | 3.318 |
26/11/2024 | 0,86% | 0,83 | 97,33 | 96,51 | 96,20 | 97,95 | 2M | 703 |
25/11/2024 | -0,56% | -0,54 | 96,50 | 97,04 | 96,21 | 97,04 | 1M | 237 |
22/11/2024 | -0,13% | -0,13 | 97,04 | 97,17 | 96,00 | 97,60 | 3M | 3.165 |
21/11/2024 | -0,15% | -0,15 | 97,17 | 97,15 | 97,00 | 97,29 | 2M | 1.904 |
19/11/2024 | 0,86% | 0,83 | 97,32 | 96,70 | 96,40 | 97,72 | 2M | 2.666 |
18/11/2024 | 1,10% | 1,05 | 96,49 | 95,44 | 94,90 | 96,49 | 4M | 3.655 |
14/11/2024 | 0,47% | 0,45 | 95,44 | 94,95 | 94,68 | 96,19 | 4M | 9.005 |
13/11/2024 | 0,39% | 0,37 | 94,99 | 95,08 | 94,40 | 96,23 | 5M | 4.861 |
12/11/2024 | 0,77% | 0,72 | 94,62 | 93,90 | 93,33 | 95,68 | 3M | 1.097 |
11/11/2024 | -0,74% | -0,70 | 93,90 | 94,30 | 93,40 | 94,59 | 2M | 705 |
08/11/2024 | 0,00% | 0,00 | 94,60 | 94,28 | 93,14 | 94,60 | 3M | 1.479 |
07/11/2024 | -0,39% | -0,37 | 94,60 | 94,70 | 94,55 | 96,91 | 7M | 5.270 |
06/11/2024 | -1,89% | -1,83 | 94,97 | 97,29 | 93,62 | 97,29 | 3M | 3.115 |
05/11/2024 | -0,92% | -0,90 | 96,80 | 97,70 | 95,26 | 98,23 | 3M | 1.376 |
04/11/2024 | -1,42% | -1,41 | 97,70 | 99,45 | 97,67 | 99,68 | 3M | 2.907 |
01/11/2024 | -1,60% | -1,61 | 99,11 | 99,53 | 99,02 | 99,69 | 2M | 564 |
31/10/2024 | 0,02% | 0,02 | 100,72 | 100,70 | 100,40 | 101,26 | 2M | 829 |
30/10/2024 | 0,38% | 0,38 | 100,70 | 100,65 | 100,40 | 100,92 | 2M | 1.131 |
29/10/2024 | 0,01% | 0,01 | 100,32 | 100,40 | 100,32 | 102,16 | 3M | 1.852 |
28/10/2024 | -0,33% | -0,33 | 100,31 | 100,64 | 100,25 | 100,64 | 2M | 425 |
25/10/2024 | -0,01% | -0,01 | 100,64 | 100,65 | 100,27 | 101,00 | 2M | 482 |
24/10/2024 | -0,42% | -0,42 | 100,65 | 101,07 | 100,31 | 101,07 | 2M | 615 |
23/10/2024 | -0,34% | -0,34 | 101,07 | 101,45 | 100,81 | 101,70 | 2M | 464 |
22/10/2024 | -0,84% | -0,86 | 101,41 | 102,28 | 101,04 | 103,01 | 1M | 553 |
21/10/2024 | -1,51% | -1,57 | 102,27 | 103,83 | 102,00 | 103,84 | 2M | 479 |
18/10/2024 | 0,55% | 0,57 | 103,84 | 103,27 | 103,27 | 103,97 | 1M | 541 |
17/10/2024 | -0,30% | -0,31 | 103,27 | 103,58 | 103,02 | 103,58 | 1M | 541 |
16/10/2024 | -1,16% | -1,22 | 103,58 | 104,79 | 103,42 | 105,11 | 2M | 1.033 |
15/10/2024 | -0,15% | -0,16 | 104,80 | 104,66 | 103,90 | 104,99 | 1M | 2.601 |
14/10/2024 | 0,92% | 0,96 | 104,96 | 103,33 | 103,33 | 105,14 | 2M | 3.309 |
11/10/2024 | 0,35% | 0,36 | 104,00 | 103,79 | 102,21 | 104,00 | 2M | 2.599 |
10/10/2024 | -0,37% | -0,38 | 103,64 | 104,02 | 103,46 | 104,59 | 2M | 2.089 |
09/10/2024 | -1,51% | -1,60 | 104,02 | 105,88 | 104,00 | 105,88 | 1M | 1.263 |
08/10/2024 | -0,26% | -0,28 | 105,62 | 105,90 | 104,90 | 105,90 | 1M | 316 |
07/10/2024 | 0,73% | 0,77 | 105,90 | 105,13 | 104,88 | 106,77 | 3M | 4.332 |
04/10/2024 | 1,09% | 1,13 | 105,13 | 105,03 | 104,06 | 105,34 | 1M | 1.357 |
03/10/2024 | -0,23% | -0,24 | 104,00 | 104,26 | 103,88 | 105,47 | 2M | 1.670 |
02/10/2024 | 0,42% | 0,44 | 104,24 | 104,00 | 103,71 | 104,88 | 2M | 2.638 |
01/10/2024 | -2,08% | -2,20 | 103,80 | 105,66 | 103,74 | 105,66 | 2M | 752 |
30/09/2024 | -0,53% | -0,56 | 106,00 | 106,80 | 105,56 | 106,80 | 870K | 1.131 |
27/09/2024 | -0,21% | -0,22 | 106,56 | 106,75 | 106,00 | 107,16 | 2M | 2.055 |
26/09/2024 | 1,06% | 1,12 | 106,78 | 105,66 | 105,11 | 106,78 | 2M | 3.086 |
25/09/2024 | -1,25% | -1,34 | 105,66 | 106,86 | 105,37 | 106,86 | 1M | 348 |
24/09/2024 | 1,90% | 2,00 | 107,00 | 105,00 | 104,61 | 107,86 | 2M | 1.718 |
23/09/2024 | 0,38% | 0,40 | 105,00 | 104,60 | 104,35 | 105,00 | 3M | 750 |
20/09/2024 | -0,24% | -0,25 | 104,60 | 104,85 | 104,21 | 104,85 | 2M | 488 |
19/09/2024 | 0,73% | 0,76 | 104,85 | 104,13 | 104,09 | 104,85 | 756K | 350 |
18/09/2024 | -0,76% | -0,80 | 104,09 | 104,14 | 103,87 | 104,85 | 715K | 271 |
17/09/2024 | 0,64% | 0,67 | 104,89 | 104,25 | 103,80 | 104,89 | 1M | 784 |
16/09/2024 | 0,70% | 0,72 | 104,22 | 103,50 | 103,50 | 104,84 | 2M | 2.457 |
13/09/2024 | 0,30% | 0,31 | 103,50 | 103,90 | 103,32 | 104,21 | 1M | 1.957 |
12/09/2024 | -0,03% | -0,03 | 103,19 | 103,25 | 103,04 | 104,19 | 2M | 2.095 |
11/09/2024 | -0,63% | -0,65 | 103,22 | 103,90 | 103,04 | 104,47 | 3M | 1.372 |
10/09/2024 | 0,73% | 0,75 | 103,87 | 103,40 | 103,15 | 104,38 | 1M | 1.659 |
09/09/2024 | -0,25% | -0,26 | 103,12 | 103,63 | 103,00 | 104,84 | 2M | 3.429 |
06/09/2024 | -0,40% | -0,42 | 103,38 | 104,99 | 103,32 | 104,99 | 3M | 1.965 |
05/09/2024 | -0,68% | -0,71 | 103,80 | 104,51 | 103,40 | 105,80 | 2M | 896 |
04/09/2024 | 0,25% | 0,26 | 104,51 | 104,18 | 103,95 | 106,54 | 2M | 2.677 |
03/09/2024 | 0,24% | 0,25 | 104,25 | 104,49 | 103,92 | 105,51 | 2M | 6.080 |
02/09/2024 | -0,76% | -0,80 | 104,00 | 105,00 | 103,32 | 105,00 | 564K | 313 |
30/08/2024 | -0,95% | -1,01 | 104,80 | 105,80 | 104,38 | 105,80 | 239K | 608 |
29/08/2024 | 0,07% | 0,07 | 105,81 | 105,29 | 104,48 | 108,01 | 2M | 1.559 |
28/08/2024 | 1,67% | 1,74 | 105,74 | 104,75 | 104,21 | 105,95 | 2M | 2.637 |
27/08/2024 | 0,25% | 0,26 | 104,00 | 104,00 | 103,00 | 105,00 | 2M | 1.628 |
26/08/2024 | -0,20% | -0,21 | 103,74 | 104,00 | 103,54 | 104,79 | 633K | 178 |
23/08/2024 | 0,00% | 0,00 | 103,95 | 104,00 | 103,50 | 105,20 | 1M | 2.663 |
22/08/2024 | -1,25% | -1,32 | 103,95 | 105,27 | 103,54 | 105,27 | 2M | 3.406 |
21/08/2024 | 1,27% | 1,32 | 105,27 | 104,50 | 104,23 | 105,83 | 3M | 7.556 |
20/08/2024 | -1,00% | -1,05 | 103,95 | 105,80 | 102,00 | 107,49 | 5M | 7.929 |
19/08/2024 | -0,62% | -0,65 | 105,00 | 106,99 | 105,00 | 112,00 | 3M | 6.213 |
16/08/2024 | 0,62% | 0,65 | 105,65 | 105,00 | 104,99 | 106,98 | 4M | 7.950 |
15/08/2024 | 0,29% | 0,30 | 105,00 | 104,70 | 104,39 | 105,00 | 2M | 4.349 |
14/08/2024 | 1,12% | 1,16 | 104,70 | 103,99 | 103,49 | 104,74 | 1M | 4.162 |
13/08/2024 | 0,42% | 0,43 | 103,54 | 104,00 | 103,18 | 104,87 | 1M | 2.814 |
12/08/2024 | -1,76% | -1,85 | 103,11 | 104,98 | 103,02 | 104,99 | 2M | 4.528 |
09/08/2024 | 1,06% | 1,10 | 104,96 | 104,49 | 103,01 | 105,00 | 2M | 7.987 |
08/08/2024 | 2,76% | 2,79 | 103,86 | 101,63 | 101,13 | 107,49 | 6M | 10.783 |
07/08/2024 | -0,72% | -0,73 | 101,07 | 101,80 | 101,07 | 102,00 | 1M | 1.866 |
06/08/2024 | 1,11% | 1,12 | 101,80 | 100,87 | 100,60 | 102,00 | 2M | 2.851 |
05/08/2024 | -0,24% | -0,24 | 100,68 | 100,52 | 100,03 | 101,45 | 653K | 1.347 |
02/08/2024 | - | - | 100,92 | 102,00 | 100,50 | 102,00 | 1M | 1.275 |
Date,Open,High,Low,Close,Volume
13-Feb-25,86.03,88.88,86.03,88.75,3403421
12-Feb-25,86.41,87.15,85.70,86.83,4219323
11-Feb-25,85.88,87.29,85.88,86.42,2342154
10-Feb-25,86.70,87.29,85.52,85.88,2887489
07-Feb-25,85.00,86.92,85.00,86.70,4944676
06-Feb-25,87.75,87.75,85.05,85.94,3244425
05-Feb-25,87.55,88.46,86.00,87.85,4727539
04-Feb-25,87.80,88.69,87.50,87.52,2827694
03-Feb-25,90.00,90.00,87.11,87.80,4150856
31-Jan-25,88.56,91.41,88.55,91.38,3339403
30-Jan-25,89.30,89.71,87.15,88.56,3395793
29-Jan-25,88.91,90.97,88.35,89.30,2715569
28-Jan-25,91.34,91.62,88.47,88.90,3874533
27-Jan-25,90.85,92.03,90.57,91.34,3420513
24-Jan-25,91.70,92.04,90.58,90.85,2361741
23-Jan-25,92.50,92.87,91.70,91.70,2920220
22-Jan-25,93.39,93.63,92.05,92.90,3902182
21-Jan-25,94.08,94.08,92.45,93.40,1851439
20-Jan-25,94.45,94.45,93.01,94.08,1884741
17-Jan-25,94.04,94.91,92.00,94.57,3870454
16-Jan-25,95.10,95.10,94.03,94.03,2315439
15-Jan-25,94.79,95.88,94.10,95.10,5028012
14-Jan-25,95.01,95.86,94.13,94.16,1204640
13-Jan-25,95.84,95.85,93.72,94.86,3475943
10-Jan-25,96.19,96.88,95.01,95.89,1869269
09-Jan-25,94.20,99.99,93.65,96.00,5655825
08-Jan-25,95.49,95.50,93.31,93.66,1813635
07-Jan-25,95.01,95.50,93.78,94.78,1433637
06-Jan-25,96.45,97.19,93.60,95.01,1702660
03-Jan-25,94.95,97.99,94.92,95.50,2492684
02-Jan-25,94.30,96.10,92.58,95.00,2854768
30-Dec-24,96.30,96.80,92.03,95.59,890732
27-Dec-24,94.80,97.23,94.00,94.00,2144694
26-Dec-24,95.51,95.51,93.50,94.80,2879336
23-Dec-24,90.88,97.49,90.77,95.53,4216271
20-Dec-24,87.07,92.98,86.40,91.81,4516230
19-Dec-24,83.99,87.69,83.99,87.07,5067760
18-Dec-24,86.00,86.09,83.83,85.88,8032089
17-Dec-24,86.20,86.73,85.40,86.10,5282998
16-Dec-24,86.71,87.89,85.68,86.20,4181864
13-Dec-24,86.13,88.20,86.13,86.33,3862885
12-Dec-24,86.40,88.91,85.83,86.13,9227272
11-Dec-24,86.50,87.33,85.26,86.40,7176882
10-Dec-24,89.37,89.37,86.38,87.40,7477689
09-Dec-24,88.90,91.90,88.00,89.37,6750939
06-Dec-24,88.00,90.97,86.55,89.11,5552508
05-Dec-24,90.00,90.00,86.12,88.00,6794646
04-Dec-24,91.88,93.24,89.72,90.35,4982472
03-Dec-24,93.24,93.24,90.51,91.29,3064190
02-Dec-24,93.60,93.65,92.07,93.09,3000686
29-Nov-24,95.15,97.00,94.12,94.74,1744430
28-Nov-24,95.60,97.21,95.10,95.12,2187743
27-Nov-24,97.54,97.93,95.06,95.91,2741668
26-Nov-24,96.51,97.95,96.20,97.33,1587903
25-Nov-24,97.04,97.04,96.21,96.50,1208381
22-Nov-24,97.17,97.60,96.00,97.04,2890058
21-Nov-24,97.15,97.29,97.00,97.17,1538177
19-Nov-24,96.70,97.72,96.40,97.32,1872700
18-Nov-24,95.44,96.49,94.90,96.49,3561759
14-Nov-24,94.95,96.19,94.68,95.44,3819776
13-Nov-24,95.08,96.23,94.40,94.99,5232483
12-Nov-24,93.90,95.68,93.33,94.62,2950392
11-Nov-24,94.30,94.59,93.40,93.90,2253685
08-Nov-24,94.28,94.60,93.14,94.60,2543461
07-Nov-24,94.70,96.91,94.55,94.60,6767696
06-Nov-24,97.29,97.29,93.62,94.97,3085080
05-Nov-24,97.70,98.23,95.26,96.80,3317389
04-Nov-24,99.45,99.68,97.67,97.70,3323203
01-Nov-24,99.53,99.69,99.02,99.11,1998141
31-Oct-24,100.70,101.26,100.40,100.72,1585880
30-Oct-24,100.65,100.92,100.40,100.70,1724243
29-Oct-24,100.40,102.16,100.32,100.32,2909660
28-Oct-24,100.64,100.64,100.25,100.31,1759030
25-Oct-24,100.65,101.00,100.27,100.64,1719407
24-Oct-24,101.07,101.07,100.31,100.65,2260121
23-Oct-24,101.45,101.70,100.81,101.07,1566203
22-Oct-24,102.28,103.01,101.04,101.41,1397056
21-Oct-24,103.83,103.84,102.00,102.27,2035920
18-Oct-24,103.27,103.97,103.27,103.84,1038184
17-Oct-24,103.58,103.58,103.02,103.27,1357514
16-Oct-24,104.79,105.11,103.42,103.58,2397676
15-Oct-24,104.66,104.99,103.90,104.80,1051741
14-Oct-24,103.33,105.14,103.33,104.96,2011482
11-Oct-24,103.79,104.00,102.21,104.00,2289938
10-Oct-24,104.02,104.59,103.46,103.64,2282144
09-Oct-24,105.88,105.88,104.00,104.02,1299613
08-Oct-24,105.90,105.90,104.90,105.62,1260342
07-Oct-24,105.13,106.77,104.88,105.90,2805068
04-Oct-24,105.03,105.34,104.06,105.13,1037429
03-Oct-24,104.26,105.47,103.88,104.00,1844628
02-Oct-24,104.00,104.88,103.71,104.24,2002696
01-Oct-24,105.66,105.66,103.74,103.80,2228638
30-Sep-24,106.80,106.80,105.56,106.00,869929
27-Sep-24,106.75,107.16,106.00,106.56,1595489
26-Sep-24,105.66,106.78,105.11,106.78,1709052
25-Sep-24,106.86,106.86,105.37,105.66,1020380
24-Sep-24,105.00,107.86,104.61,107.00,2335947
23-Sep-24,104.60,105.00,104.35,105.00,2695621
20-Sep-24,104.85,104.85,104.21,104.60,1721981
19-Sep-24,104.13,104.85,104.09,104.85,756259
18-Sep-24,104.14,104.85,103.87,104.09,715452
17-Sep-24,104.25,104.89,103.80,104.89,1381963
16-Sep-24,103.50,104.84,103.50,104.22,2162562
13-Sep-24,103.90,104.21,103.32,103.50,1466671
12-Sep-24,103.25,104.19,103.04,103.19,1906239
11-Sep-24,103.90,104.47,103.04,103.22,2542028
10-Sep-24,103.40,104.38,103.15,103.87,1003026
09-Sep-24,103.63,104.84,103.00,103.12,1683892
06-Sep-24,104.99,104.99,103.32,103.38,2615837
05-Sep-24,104.51,105.80,103.40,103.80,2314495
04-Sep-24,104.18,106.54,103.95,104.51,1715239
03-Sep-24,104.49,105.51,103.92,104.25,1887394
02-Sep-24,105.00,105.00,103.32,104.00,564016
30-Aug-24,105.80,105.80,104.38,104.80,238575
29-Aug-24,105.29,108.01,104.48,105.81,1799953
28-Aug-24,104.75,105.95,104.21,105.74,2311691
27-Aug-24,104.00,105.00,103.00,104.00,2175108
26-Aug-24,104.00,104.79,103.54,103.74,632516
23-Aug-24,104.00,105.20,103.50,103.95,1439811
22-Aug-24,105.27,105.27,103.54,103.95,2055952
21-Aug-24,104.50,105.83,104.23,105.27,2601730
20-Aug-24,105.80,107.49,102.00,103.95,4567556
19-Aug-24,106.99,112.00,105.00,105.00,2566331
16-Aug-24,105.00,106.98,104.99,105.65,3964071
15-Aug-24,104.70,105.00,104.39,105.00,1805725
14-Aug-24,103.99,104.74,103.49,104.70,1058625
13-Aug-24,104.00,104.87,103.18,103.54,1280337
12-Aug-24,104.98,104.99,103.02,103.11,1598157
09-Aug-24,104.49,105.00,103.01,104.96,2256038
08-Aug-24,101.63,107.49,101.13,103.86,5589867
07-Aug-24,101.80,102.00,101.07,101.07,1337378
06-Aug-24,100.87,102.00,100.60,101.80,1821612
05-Aug-24,100.52,101.45,100.03,100.68,652971
02-Aug-24,102.00,102.00,100.50,100.92,1428573
*exoneração de responsabilidade e termos de uso