Cotação atual, histórico e gráfico do papel: ITIT11
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 |
27/03/2024 | 0,00% | 0,00 | 80,00 | 80,22 | 79,95 | 80,24 | 205K | 202 |
26/03/2024 | -0,31% | -0,25 | 80,00 | 80,24 | 79,87 | 80,25 | 122K | 108 |
25/03/2024 | -0,25% | -0,20 | 80,25 | 80,41 | 79,95 | 80,41 | 117K | 114 |
22/03/2024 | -0,02% | -0,02 | 80,45 | 80,74 | 79,96 | 80,74 | 78K | 117 |
21/03/2024 | 0,00% | 0,00 | 80,47 | 80,47 | 79,30 | 81,48 | 202K | 130 |
20/03/2024 | -1,53% | -1,25 | 80,47 | 81,33 | 79,68 | 81,48 | 165K | 1.684 |
19/03/2024 | 0,91% | 0,74 | 81,72 | 81,49 | 79,88 | 82,90 | 420K | 1.292 |
18/03/2024 | 1,72% | 1,37 | 80,98 | 79,77 | 79,55 | 80,98 | 194K | 1.557 |
15/03/2024 | 0,13% | 0,10 | 79,61 | 79,75 | 79,45 | 80,50 | 195K | 147 |
14/03/2024 | -0,06% | -0,05 | 79,51 | 79,93 | 79,03 | 79,93 | 52K | 108 |
13/03/2024 | 0,71% | 0,56 | 79,56 | 79,00 | 79,00 | 79,75 | 167K | 448 |
|
12/03/2024 | 0,13% | 0,10 | 79,00 | 78,96 | 78,95 | 80,00 | 250K | 91 |
11/03/2024 | 0,64% | 0,50 | 78,90 | 78,85 | 78,40 | 78,96 | 178K | 138 |
08/03/2024 | -0,13% | -0,10 | 78,40 | 78,94 | 78,36 | 78,94 | 208K | 151 |
07/03/2024 | 0,13% | 0,10 | 78,50 | 78,94 | 78,29 | 78,94 | 255K | 163 |
06/03/2024 | 0,14% | 0,11 | 78,40 | 78,33 | 77,91 | 78,74 | 166K | 147 |
05/03/2024 | 0,37% | 0,29 | 78,29 | 78,00 | 77,88 | 78,74 | 317K | 1.323 |
04/03/2024 | 0,03% | 0,02 | 78,00 | 77,99 | 77,75 | 78,99 | 273K | 1.411 |
01/03/2024 | -0,91% | -0,72 | 77,98 | 78,05 | 77,78 | 78,25 | 4M | 104 |
29/02/2024 | 0,25% | 0,20 | 78,70 | 78,89 | 78,52 | 78,89 | 128K | 83 |
28/02/2024 | -0,36% | -0,28 | 78,50 | 79,00 | 78,41 | 79,00 | 223K | 108 |
27/02/2024 | -0,03% | -0,02 | 78,78 | 79,47 | 78,72 | 79,48 | 252K | 114 |
26/02/2024 | 0,04% | 0,03 | 78,80 | 78,86 | 78,72 | 79,50 | 711K | 195 |
23/02/2024 | -0,61% | -0,48 | 78,77 | 79,25 | 78,68 | 79,78 | 67K | 129 |
22/02/2024 | 0,32% | 0,25 | 79,25 | 79,49 | 79,02 | 79,99 | 96K | 89 |
21/02/2024 | 0,01% | 0,01 | 79,00 | 78,99 | 78,53 | 79,02 | 62K | 62 |
20/02/2024 | 1,41% | 1,10 | 78,99 | 77,89 | 77,70 | 79,50 | 141K | 178 |
19/02/2024 | 0,40% | 0,31 | 77,89 | 77,60 | 77,50 | 77,99 | 197K | 115 |
16/02/2024 | 0,05% | 0,04 | 77,58 | 77,99 | 77,04 | 77,99 | 254K | 340 |
15/02/2024 | -1,81% | -1,43 | 77,54 | 78,76 | 75,49 | 79,21 | 2M | 1.395 |
14/02/2024 | 0,47% | 0,37 | 78,97 | 78,59 | 78,52 | 78,99 | 88K | 115 |
09/02/2024 | 0,45% | 0,35 | 78,60 | 78,25 | 77,85 | 78,62 | 191K | 1.301 |
08/02/2024 | -0,82% | -0,65 | 78,25 | 79,00 | 77,95 | 79,00 | 707K | 1.524 |
07/02/2024 | 0,86% | 0,67 | 78,90 | 78,61 | 78,25 | 79,00 | 1M | 238 |
06/02/2024 | 0,17% | 0,13 | 78,23 | 78,44 | 77,80 | 78,48 | 586K | 248 |
05/02/2024 | -0,71% | -0,56 | 78,10 | 78,67 | 78,08 | 78,99 | 695K | 1.718 |
02/02/2024 | 0,20% | 0,16 | 78,66 | 79,00 | 78,27 | 79,00 | 133K | 157 |
01/02/2024 | -1,63% | -1,30 | 78,50 | 79,69 | 78,02 | 79,69 | 283K | 153 |
31/01/2024 | 0,58% | 0,46 | 79,80 | 79,42 | 78,68 | 79,85 | 154K | 100 |
30/01/2024 | 0,86% | 0,68 | 79,34 | 79,35 | 78,33 | 79,35 | 134K | 80 |
29/01/2024 | 0,52% | 0,41 | 78,66 | 78,74 | 78,25 | 78,98 | 207K | 145 |
26/01/2024 | -0,29% | -0,23 | 78,25 | 78,50 | 78,24 | 78,50 | 106K | 60 |
25/01/2024 | 0,05% | 0,04 | 78,48 | 78,11 | 77,76 | 78,50 | 394K | 185 |
24/01/2024 | 0,22% | 0,17 | 78,44 | 78,27 | 77,89 | 78,44 | 73K | 141 |
23/01/2024 | -0,08% | -0,06 | 78,27 | 78,49 | 77,78 | 78,49 | 354K | 144 |
22/01/2024 | 0,10% | 0,08 | 78,33 | 78,50 | 78,00 | 78,50 | 162K | 161 |
19/01/2024 | 0,26% | 0,20 | 78,25 | 78,03 | 77,86 | 78,25 | 48K | 118 |
18/01/2024 | -0,59% | -0,46 | 78,05 | 78,51 | 77,74 | 78,51 | 105K | 176 |
17/01/2024 | -0,36% | -0,28 | 78,51 | 78,75 | 77,06 | 78,75 | 2M | 486 |
16/01/2024 | -0,74% | -0,59 | 78,79 | 79,69 | 77,98 | 79,69 | 1M | 1.161 |
15/01/2024 | -0,03% | -0,02 | 79,38 | 79,40 | 78,76 | 79,48 | 152K | 227 |
12/01/2024 | -0,25% | -0,20 | 79,40 | 79,87 | 79,00 | 79,87 | 368K | 216 |
11/01/2024 | -0,21% | -0,17 | 79,60 | 78,81 | 78,81 | 79,75 | 128K | 211 |
10/01/2024 | 0,36% | 0,29 | 79,77 | 79,87 | 78,80 | 79,87 | 105K | 148 |
09/01/2024 | 0,16% | 0,13 | 79,48 | 79,88 | 78,70 | 79,88 | 28K | 190 |
08/01/2024 | 0,57% | 0,45 | 79,35 | 78,91 | 78,03 | 79,43 | 139K | 323 |
05/01/2024 | 0,20% | 0,16 | 78,90 | 78,99 | 78,60 | 79,00 | 66K | 166 |
04/01/2024 | 2,02% | 1,56 | 78,74 | 77,18 | 77,18 | 78,74 | 56K | 226 |
03/01/2024 | 0,53% | 0,41 | 77,18 | 77,01 | 76,30 | 77,21 | 123K | 507 |
02/01/2024 | 0,42% | 0,32 | 76,77 | 76,30 | 76,30 | 76,99 | 62K | 219 |
28/12/2023 | 0,00% | 0,00 | 76,45 | 76,45 | 75,92 | 76,45 | 326K | 129 |
27/12/2023 | -0,04% | -0,03 | 76,45 | 76,70 | 76,02 | 77,50 | 263K | 637 |
26/12/2023 | 0,05% | 0,04 | 76,48 | 76,44 | 76,14 | 76,50 | 153K | 213 |
22/12/2023 | 0,12% | 0,09 | 76,44 | 76,35 | 75,51 | 76,50 | 62K | 255 |
21/12/2023 | 0,14% | 0,11 | 76,35 | 76,24 | 75,51 | 76,72 | 91K | 263 |
20/12/2023 | 1,33% | 1,00 | 76,24 | 75,55 | 74,78 | 76,24 | 56K | 253 |
19/12/2023 | 0,44% | 0,33 | 75,24 | 75,00 | 74,76 | 75,88 | 508K | 283 |
18/12/2023 | 1,01% | 0,75 | 74,91 | 74,97 | 74,15 | 74,97 | 109K | 227 |
15/12/2023 | 1,17% | 0,86 | 74,16 | 73,99 | 73,37 | 74,22 | 386K | 244 |
14/12/2023 | 0,27% | 0,20 | 73,30 | 73,00 | 72,61 | 73,50 | 222K | 169 |
13/12/2023 | 0,15% | 0,11 | 73,10 | 72,96 | 72,62 | 73,21 | 90K | 173 |
12/12/2023 | -0,68% | -0,50 | 72,99 | 74,47 | 72,56 | 74,49 | 514K | 568 |
11/12/2023 | -0,68% | -0,50 | 73,49 | 74,05 | 73,11 | 74,75 | 287K | 246 |
08/12/2023 | 0,75% | 0,55 | 73,99 | 73,54 | 73,50 | 74,01 | 144K | 266 |
07/12/2023 | -0,08% | -0,06 | 73,44 | 73,51 | 73,01 | 73,51 | 191K | 174 |
06/12/2023 | 0,25% | 0,18 | 73,50 | 73,98 | 72,03 | 73,98 | 260K | 308 |
05/12/2023 | -0,24% | -0,18 | 73,32 | 74,00 | 72,50 | 74,00 | 801K | 330 |
04/12/2023 | -0,23% | -0,17 | 73,50 | 73,60 | 73,12 | 73,60 | 120K | 205 |
01/12/2023 | -1,31% | -0,98 | 73,67 | 74,11 | 73,25 | 74,78 | 353K | 396 |
30/11/2023 | 0,20% | 0,15 | 74,65 | 74,83 | 74,00 | 74,83 | 265K | 873 |
29/11/2023 | -0,40% | -0,30 | 74,50 | 75,03 | 74,15 | 75,05 | 163K | 177 |
28/11/2023 | -0,53% | -0,40 | 74,80 | 76,97 | 74,75 | 76,97 | 100K | 216 |
27/11/2023 | -0,70% | -0,53 | 75,20 | 76,00 | 75,04 | 76,00 | 122K | 343 |
24/11/2023 | 0,46% | 0,35 | 75,73 | 75,37 | 75,25 | 75,73 | 79K | 285 |
23/11/2023 | -0,46% | -0,35 | 75,38 | 75,99 | 75,01 | 75,99 | 111K | 254 |
22/11/2023 | -0,15% | -0,11 | 75,73 | 75,51 | 75,00 | 75,79 | 201K | 292 |
21/11/2023 | 0,13% | 0,10 | 75,84 | 76,88 | 75,50 | 76,88 | 46K | 256 |
20/11/2023 | 0,40% | 0,30 | 75,74 | 75,01 | 75,01 | 75,74 | 170K | 321 |
17/11/2023 | -0,68% | -0,52 | 75,44 | 75,92 | 75,01 | 75,92 | 202K | 336 |
16/11/2023 | 0,03% | 0,02 | 75,96 | 75,89 | 75,30 | 76,45 | 377K | 192 |
14/11/2023 | -1,35% | -1,04 | 75,94 | 76,03 | 75,31 | 76,04 | 155K | 272 |
13/11/2023 | 1,04% | 0,79 | 76,98 | 76,98 | 75,26 | 76,98 | 106K | 305 |
10/11/2023 | 0,32% | 0,24 | 76,19 | 75,94 | 75,52 | 76,47 | 69K | 360 |
09/11/2023 | 0,01% | 0,01 | 75,95 | 75,94 | 75,25 | 75,95 | 67K | 273 |
08/11/2023 | 0,45% | 0,34 | 75,94 | 75,60 | 74,95 | 75,94 | 86K | 293 |
07/11/2023 | -0,46% | -0,35 | 75,60 | 75,95 | 75,50 | 75,95 | 131K | 276 |
06/11/2023 | 0,20% | 0,15 | 75,95 | 76,00 | 75,55 | 76,00 | 61K | 295 |
03/11/2023 | 0,53% | 0,40 | 75,80 | 75,40 | 75,40 | 76,00 | 78K | 98 |
01/11/2023 | -0,13% | -0,10 | 75,40 | 75,24 | 74,79 | 75,49 | 154K | 151 |
31/10/2023 | 0,04% | 0,03 | 75,50 | 74,08 | 74,08 | 75,50 | 231K | 75 |
30/10/2023 | 0,48% | 0,36 | 75,47 | 75,50 | 74,50 | 75,50 | 134K | 100 |
27/10/2023 | 0,59% | 0,44 | 75,11 | 75,45 | 74,06 | 75,45 | 78K | 70 |
26/10/2023 | 0,89% | 0,66 | 74,67 | 74,01 | 73,75 | 74,71 | 71K | 82 |
25/10/2023 | -1,39% | -1,04 | 74,01 | 74,93 | 72,99 | 75,10 | 563K | 184 |
24/10/2023 | -1,25% | -0,95 | 75,05 | 76,00 | 74,76 | 76,00 | 356K | 122 |
23/10/2023 | -1,08% | -0,83 | 76,00 | 76,86 | 75,75 | 77,00 | 281K | 312 |
20/10/2023 | 0,03% | 0,02 | 76,83 | 76,81 | 75,52 | 76,83 | 237K | 222 |
19/10/2023 | 0,01% | 0,01 | 76,81 | 76,89 | 75,00 | 76,89 | 224K | 117 |
18/10/2023 | 0,39% | 0,30 | 76,80 | 76,50 | 75,71 | 76,80 | 135K | 124 |
17/10/2023 | -0,65% | -0,50 | 76,50 | 76,84 | 76,00 | 77,00 | 287K | 146 |
16/10/2023 | -0,52% | -0,40 | 77,00 | 77,45 | 77,00 | 77,45 | 150K | 126 |
13/10/2023 | 0,32% | 0,25 | 77,40 | 77,45 | 77,00 | 77,45 | 38K | 78 |
11/10/2023 | -0,45% | -0,35 | 77,15 | 77,50 | 76,78 | 77,50 | 116K | 148 |
10/10/2023 | -0,64% | -0,50 | 77,50 | 77,99 | 77,22 | 77,99 | 170K | 196 |
09/10/2023 | -0,29% | -0,23 | 78,00 | 78,23 | 77,52 | 78,25 | 107K | 212 |
06/10/2023 | 0,42% | 0,33 | 78,23 | 78,74 | 77,79 | 78,74 | 103K | 212 |
05/10/2023 | -0,13% | -0,10 | 77,90 | 78,70 | 77,18 | 78,70 | 66K | 97 |
04/10/2023 | -0,54% | -0,42 | 78,00 | 78,86 | 77,77 | 78,86 | 194K | 151 |
03/10/2023 | 0,67% | 0,52 | 78,42 | 78,35 | 77,89 | 78,50 | 152K | 129 |
02/10/2023 | -1,25% | -0,99 | 77,90 | 78,88 | 77,90 | 78,88 | 293K | 166 |
29/09/2023 | 0,84% | 0,66 | 78,89 | 78,50 | 77,99 | 78,89 | 138K | 116 |
28/09/2023 | 0,68% | 0,53 | 78,23 | 77,70 | 77,56 | 78,42 | 110K | 71 |
27/09/2023 | -1,01% | -0,79 | 77,70 | 78,99 | 77,57 | 78,99 | 81K | 84 |
26/09/2023 | -0,20% | -0,16 | 78,49 | 78,65 | 77,99 | 78,65 | 78K | 122 |
25/09/2023 | 0,18% | 0,14 | 78,65 | 79,75 | 78,00 | 79,75 | 90K | 155 |
22/09/2023 | -0,14% | -0,11 | 78,51 | 79,00 | 78,02 | 79,00 | 139K | 111 |
21/09/2023 | 0,03% | 0,02 | 78,62 | 79,00 | 78,00 | 79,00 | 375K | 137 |
20/09/2023 | 0,13% | 0,10 | 78,60 | 78,50 | 78,00 | 78,88 | 352K | 149 |
19/09/2023 | -0,63% | -0,50 | 78,50 | 79,99 | 78,00 | 79,99 | 340K | 436 |
18/09/2023 | -0,73% | -0,58 | 79,00 | 79,58 | 78,75 | 79,58 | 239K | 339 |
15/09/2023 | -0,15% | -0,12 | 79,58 | 79,81 | 79,35 | 80,00 | 174K | 154 |
14/09/2023 | -0,34% | -0,27 | 79,70 | 79,97 | 79,06 | 79,97 | 156K | 150 |
13/09/2023 | -0,01% | -0,01 | 79,97 | 80,48 | 79,52 | 80,48 | 102K | 237 |
12/09/2023 | - | - | 79,98 | 80,19 | 79,42 | 80,19 | 87K | 108 |
Date,Open,High,Low,Close,Volume
27-Mar-24,80.22,80.24,79.95,80.00,204788
26-Mar-24,80.24,80.25,79.87,80.00,121824
25-Mar-24,80.41,80.41,79.95,80.25,117231
22-Mar-24,80.74,80.74,79.96,80.45,78323
21-Mar-24,80.47,81.48,79.30,80.47,202477
20-Mar-24,81.33,81.48,79.68,80.47,164982
19-Mar-24,81.49,82.90,79.88,81.72,420322
18-Mar-24,79.77,80.98,79.55,80.98,193527
15-Mar-24,79.75,80.50,79.45,79.61,194929
14-Mar-24,79.93,79.93,79.03,79.51,51863
13-Mar-24,79.00,79.75,79.00,79.56,166586
12-Mar-24,78.96,80.00,78.95,79.00,249811
11-Mar-24,78.85,78.96,78.40,78.90,177737
08-Mar-24,78.94,78.94,78.36,78.40,207730
07-Mar-24,78.94,78.94,78.29,78.50,254669
06-Mar-24,78.33,78.74,77.91,78.40,165604
05-Mar-24,78.00,78.74,77.88,78.29,317288
04-Mar-24,77.99,78.99,77.75,78.00,272939
01-Mar-24,78.05,78.25,77.78,77.98,4023515
29-Feb-24,78.89,78.89,78.52,78.70,127641
28-Feb-24,79.00,79.00,78.41,78.50,222694
27-Feb-24,79.47,79.48,78.72,78.78,251862
26-Feb-24,78.86,79.50,78.72,78.80,710562
23-Feb-24,79.25,79.78,78.68,78.77,67444
22-Feb-24,79.49,79.99,79.02,79.25,95611
21-Feb-24,78.99,79.02,78.53,79.00,61606
20-Feb-24,77.89,79.50,77.70,78.99,140802
19-Feb-24,77.60,77.99,77.50,77.89,197070
16-Feb-24,77.99,77.99,77.04,77.58,254048
15-Feb-24,78.76,79.21,75.49,77.54,2162811
14-Feb-24,78.59,78.99,78.52,78.97,87870
09-Feb-24,78.25,78.62,77.85,78.60,191001
08-Feb-24,79.00,79.00,77.95,78.25,707153
07-Feb-24,78.61,79.00,78.25,78.90,1067135
06-Feb-24,78.44,78.48,77.80,78.23,586375
05-Feb-24,78.67,78.99,78.08,78.10,695380
02-Feb-24,79.00,79.00,78.27,78.66,133148
01-Feb-24,79.69,79.69,78.02,78.50,282807
31-Jan-24,79.42,79.85,78.68,79.80,153831
30-Jan-24,79.35,79.35,78.33,79.34,133549
29-Jan-24,78.74,78.98,78.25,78.66,206647
26-Jan-24,78.50,78.50,78.24,78.25,105783
25-Jan-24,78.11,78.50,77.76,78.48,394158
24-Jan-24,78.27,78.44,77.89,78.44,72810
23-Jan-24,78.49,78.49,77.78,78.27,353664
22-Jan-24,78.50,78.50,78.00,78.33,161612
19-Jan-24,78.03,78.25,77.86,78.25,48304
18-Jan-24,78.51,78.51,77.74,78.05,105070
17-Jan-24,78.75,78.75,77.06,78.51,2192816
16-Jan-24,79.69,79.69,77.98,78.79,1424964
15-Jan-24,79.40,79.48,78.76,79.38,151837
12-Jan-24,79.87,79.87,79.00,79.40,368398
11-Jan-24,78.81,79.75,78.81,79.60,128243
10-Jan-24,79.87,79.87,78.80,79.77,104879
09-Jan-24,79.88,79.88,78.70,79.48,28435
08-Jan-24,78.91,79.43,78.03,79.35,138922
05-Jan-24,78.99,79.00,78.60,78.90,66424
04-Jan-24,77.18,78.74,77.18,78.74,55502
03-Jan-24,77.01,77.21,76.30,77.18,122983
02-Jan-24,76.30,76.99,76.30,76.77,62135
28-Dec-23,76.45,76.45,75.92,76.45,325940
27-Dec-23,76.70,77.50,76.02,76.45,262987
26-Dec-23,76.44,76.50,76.14,76.48,152509
22-Dec-23,76.35,76.50,75.51,76.44,61946
21-Dec-23,76.24,76.72,75.51,76.35,91406
20-Dec-23,75.55,76.24,74.78,76.24,55630
19-Dec-23,75.00,75.88,74.76,75.24,507809
18-Dec-23,74.97,74.97,74.15,74.91,109102
15-Dec-23,73.99,74.22,73.37,74.16,386196
14-Dec-23,73.00,73.50,72.61,73.30,221906
13-Dec-23,72.96,73.21,72.62,73.10,89724
12-Dec-23,74.47,74.49,72.56,72.99,514309
11-Dec-23,74.05,74.75,73.11,73.49,287164
08-Dec-23,73.54,74.01,73.50,73.99,144349
07-Dec-23,73.51,73.51,73.01,73.44,190960
06-Dec-23,73.98,73.98,72.03,73.50,260264
05-Dec-23,74.00,74.00,72.50,73.32,801494
04-Dec-23,73.60,73.60,73.12,73.50,119610
01-Dec-23,74.11,74.78,73.25,73.67,352614
30-Nov-23,74.83,74.83,74.00,74.65,264925
29-Nov-23,75.03,75.05,74.15,74.50,162611
28-Nov-23,76.97,76.97,74.75,74.80,100307
27-Nov-23,76.00,76.00,75.04,75.20,121975
24-Nov-23,75.37,75.73,75.25,75.73,78615
23-Nov-23,75.99,75.99,75.01,75.38,110522
22-Nov-23,75.51,75.79,75.00,75.73,200853
21-Nov-23,76.88,76.88,75.50,75.84,46420
20-Nov-23,75.01,75.74,75.01,75.74,169771
17-Nov-23,75.92,75.92,75.01,75.44,202073
16-Nov-23,75.89,76.45,75.30,75.96,377084
14-Nov-23,76.03,76.04,75.31,75.94,155032
13-Nov-23,76.98,76.98,75.26,76.98,106480
10-Nov-23,75.94,76.47,75.52,76.19,69317
09-Nov-23,75.94,75.95,75.25,75.95,67499
08-Nov-23,75.60,75.94,74.95,75.94,85991
07-Nov-23,75.95,75.95,75.50,75.60,131375
06-Nov-23,76.00,76.00,75.55,75.95,60925
03-Nov-23,75.40,76.00,75.40,75.80,77993
01-Nov-23,75.24,75.49,74.79,75.40,154224
31-Oct-23,74.08,75.50,74.08,75.50,230874
30-Oct-23,75.50,75.50,74.50,75.47,134210
27-Oct-23,75.45,75.45,74.06,75.11,77590
26-Oct-23,74.01,74.71,73.75,74.67,70647
25-Oct-23,74.93,75.10,72.99,74.01,563345
24-Oct-23,76.00,76.00,74.76,75.05,356393
23-Oct-23,76.86,77.00,75.75,76.00,281137
20-Oct-23,76.81,76.83,75.52,76.83,237188
19-Oct-23,76.89,76.89,75.00,76.81,223747
18-Oct-23,76.50,76.80,75.71,76.80,135284
17-Oct-23,76.84,77.00,76.00,76.50,287338
16-Oct-23,77.45,77.45,77.00,77.00,150010
13-Oct-23,77.45,77.45,77.00,77.40,37871
11-Oct-23,77.50,77.50,76.78,77.15,115663
10-Oct-23,77.99,77.99,77.22,77.50,169651
09-Oct-23,78.23,78.25,77.52,78.00,106535
06-Oct-23,78.74,78.74,77.79,78.23,102536
05-Oct-23,78.70,78.70,77.18,77.90,65524
04-Oct-23,78.86,78.86,77.77,78.00,194457
03-Oct-23,78.35,78.50,77.89,78.42,151951
02-Oct-23,78.88,78.88,77.90,77.90,292887
29-Sep-23,78.50,78.89,77.99,78.89,137841
28-Sep-23,77.70,78.42,77.56,78.23,110440
27-Sep-23,78.99,78.99,77.57,77.70,81225
26-Sep-23,78.65,78.65,77.99,78.49,78108
25-Sep-23,79.75,79.75,78.00,78.65,90238
22-Sep-23,79.00,79.00,78.02,78.51,139015
21-Sep-23,79.00,79.00,78.00,78.62,374767
20-Sep-23,78.50,78.88,78.00,78.60,351623
19-Sep-23,79.99,79.99,78.00,78.50,340205
18-Sep-23,79.58,79.58,78.75,79.00,239454
15-Sep-23,79.81,80.00,79.35,79.58,173778
14-Sep-23,79.97,79.97,79.06,79.70,155675
13-Sep-23,80.48,80.48,79.52,79.97,102456
12-Sep-23,80.19,80.19,79.42,79.98,87468
*exoneração de responsabilidade e termos de uso