Cotação atual, histórico e gráfico do papel: ITSA4
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 |
| 01/07/2022 | -0,24% | -0,02 | 8,32 | 8,29 | 8,20 | 8,34 | 205M | 34.732 |
| 30/06/2022 | -2,34% | -0,20 | 8,34 | 8,50 | 8,31 | 8,51 | 293M | 34.281 |
| 29/06/2022 | -1,04% | -0,09 | 8,54 | 8,69 | 8,53 | 8,73 | 145M | 22.816 |
| 28/06/2022 | -1,26% | -0,11 | 8,63 | 8,79 | 8,57 | 8,83 | 121M | 20.609 |
| 27/06/2022 | 1,27% | 0,11 | 8,74 | 8,68 | 8,65 | 8,76 | 122M | 13.475 |
| 24/06/2022 | -0,46% | -0,04 | 8,63 | 8,72 | 8,63 | 8,77 | 96M | 14.981 |
| 23/06/2022 | -2,14% | -0,19 | 8,67 | 8,86 | 8,67 | 8,89 | 155M | 24.881 |
| 22/06/2022 | 0,45% | 0,04 | 8,86 | 8,79 | 8,74 | 8,89 | 178M | 21.016 |
| 21/06/2022 | -0,90% | -0,08 | 8,82 | 8,97 | 8,76 | 9,00 | 153M | 27.117 |
| 20/06/2022 | 3,13% | 0,27 | 8,90 | 8,66 | 8,63 | 9,01 | 185M | 22.896 |
| 17/06/2022 | -1,82% | -0,16 | 8,63 | 8,71 | 8,57 | 8,88 | 307M | 33.687 |
|
|
| 15/06/2022 | 0,80% | 0,07 | 8,79 | 8,80 | 8,74 | 8,91 | 253M | 36.881 |
| 14/06/2022 | -0,34% | -0,03 | 8,72 | 8,77 | 8,65 | 8,84 | 129M | 24.114 |
| 13/06/2022 | -1,57% | -0,14 | 8,75 | 8,83 | 8,69 | 8,85 | 191M | 26.930 |
| 10/06/2022 | -1,98% | -0,18 | 8,89 | 9,01 | 8,85 | 9,05 | 197M | 29.677 |
| 09/06/2022 | -1,41% | -0,13 | 9,07 | 9,24 | 9,07 | 9,29 | 323M | 25.400 |
| 08/06/2022 | -1,39% | -0,13 | 9,20 | 9,29 | 9,15 | 9,35 | 102M | 19.512 |
| 07/06/2022 | -1,06% | -0,10 | 9,33 | 9,37 | 9,30 | 9,44 | 119M | 16.636 |
| 06/06/2022 | 0,43% | 0,04 | 9,43 | 9,43 | 9,34 | 9,47 | 98M | 14.962 |
| 03/06/2022 | -1,47% | -0,14 | 9,39 | 9,48 | 9,37 | 9,53 | 118M | 15.820 |
| 02/06/2022 | 0,42% | 0,04 | 9,53 | 9,53 | 9,42 | 9,61 | 178M | 19.666 |
| 01/06/2022 | -1,04% | -0,10 | 9,49 | 9,58 | 9,46 | 9,60 | 159M | 24.904 |
| 31/05/2022 | 1,59% | 0,15 | 9,59 | 9,50 | 9,46 | 9,64 | 384M | 29.207 |
| 30/05/2022 | -0,21% | -0,02 | 9,44 | 9,46 | 9,41 | 9,53 | 138M | 18.123 |
| 27/05/2022 | 0,00% | 0,00 | 9,46 | 9,49 | 9,41 | 9,54 | 166M | 20.964 |
| 26/05/2022 | 0,42% | 0,04 | 9,46 | 9,43 | 9,39 | 9,52 | 352M | 33.853 |
| 25/05/2022 | -1,67% | -0,16 | 9,42 | 9,55 | 9,40 | 9,61 | 181M | 25.960 |
| 24/05/2022 | 0,95% | 0,09 | 9,58 | 9,47 | 9,37 | 9,58 | 218M | 26.174 |
| 23/05/2022 | 1,28% | 0,12 | 9,49 | 9,43 | 9,39 | 9,55 | 190M | 23.694 |
| 20/05/2022 | 1,30% | 0,12 | 9,37 | 9,33 | 9,28 | 9,41 | 206M | 17.167 |
| 19/05/2022 | 0,76% | 0,07 | 9,25 | 9,18 | 9,15 | 9,29 | 134M | 16.481 |
| 18/05/2022 | -1,50% | -0,14 | 9,18 | 9,35 | 9,17 | 9,41 | 220M | 25.691 |
| 17/05/2022 | 0,87% | 0,08 | 9,32 | 9,41 | 9,32 | 9,49 | 263M | 25.354 |
| 16/05/2022 | 1,09% | 0,10 | 9,24 | 9,22 | 9,12 | 9,28 | 206M | 18.486 |
| 13/05/2022 | 0,88% | 0,08 | 9,14 | 9,11 | 9,09 | 9,19 | 170M | 23.909 |
| 12/05/2022 | 1,68% | 0,15 | 9,06 | 8,87 | 8,86 | 9,09 | 344M | 21.678 |
| 11/05/2022 | 2,18% | 0,19 | 8,91 | 8,75 | 8,73 | 8,93 | 367M | 26.894 |
| 10/05/2022 | -0,68% | -0,06 | 8,72 | 8,84 | 8,70 | 8,91 | 204M | 26.586 |
| 09/05/2022 | -1,35% | -0,12 | 8,78 | 8,88 | 8,73 | 8,94 | 265M | 25.551 |
| 06/05/2022 | 0,34% | 0,03 | 8,90 | 8,89 | 8,86 | 9,05 | 316M | 26.826 |
| 05/05/2022 | -2,53% | -0,23 | 8,87 | 9,04 | 8,81 | 9,04 | 304M | 34.257 |
| 04/05/2022 | -0,33% | -0,03 | 9,10 | 9,07 | 8,88 | 9,13 | 569M | 57.751 |
| 03/05/2022 | -0,22% | -0,02 | 9,13 | 9,14 | 9,07 | 9,22 | 186M | 25.271 |
| 02/05/2022 | -0,65% | -0,06 | 9,15 | 9,21 | 9,00 | 9,27 | 368M | 46.918 |
| 29/04/2022 | -1,50% | -0,14 | 9,21 | 9,41 | 9,20 | 9,55 | 312M | 30.842 |
| 28/04/2022 | -0,53% | -0,05 | 9,35 | 9,41 | 9,25 | 9,42 | 284M | 30.290 |
| 27/04/2022 | -0,63% | -0,06 | 9,40 | 9,52 | 9,31 | 9,60 | 252M | 29.487 |
| 26/04/2022 | -4,25% | -0,42 | 9,46 | 9,83 | 9,38 | 9,85 | 404M | 46.162 |
| 25/04/2022 | -0,30% | -0,03 | 9,88 | 9,85 | 9,73 | 9,92 | 220M | 29.720 |
| 22/04/2022 | -1,49% | -0,15 | 9,91 | 9,96 | 9,83 | 10,01 | 210M | 27.811 |
| 20/04/2022 | 0,10% | 0,01 | 10,06 | 10,04 | 9,97 | 10,08 | 180M | 16.855 |
| 19/04/2022 | -1,08% | -0,11 | 10,05 | 10,10 | 9,93 | 10,18 | 193M | 28.466 |
| 18/04/2022 | 0,59% | 0,06 | 10,16 | 10,08 | 10,04 | 10,17 | 133M | 16.018 |
| 14/04/2022 | 0,10% | 0,01 | 10,10 | 10,06 | 10,01 | 10,12 | 155M | 13.738 |
| 13/04/2022 | 0,10% | 0,01 | 10,09 | 10,12 | 10,01 | 10,19 | 213M | 30.932 |
| 12/04/2022 | -0,98% | -0,10 | 10,08 | 10,28 | 10,06 | 10,29 | 202M | 24.302 |
| 11/04/2022 | -0,88% | -0,09 | 10,18 | 10,29 | 10,16 | 10,29 | 119M | 18.411 |
| 08/04/2022 | 0,00% | 0,00 | 10,27 | 10,27 | 10,18 | 10,31 | 107M | 22.298 |
| 07/04/2022 | -0,87% | -0,09 | 10,27 | 10,34 | 10,19 | 10,34 | 265M | 27.543 |
| 06/04/2022 | -0,77% | -0,08 | 10,36 | 10,37 | 10,25 | 10,43 | 344M | 38.708 |
| 05/04/2022 | -2,61% | -0,28 | 10,44 | 10,65 | 10,34 | 10,67 | 285M | 28.862 |
| 04/04/2022 | -0,65% | -0,07 | 10,72 | 10,82 | 10,61 | 10,82 | 197M | 24.386 |
| 01/04/2022 | 0,37% | 0,04 | 10,79 | 10,81 | 10,71 | 10,89 | 248M | 24.530 |
| 31/03/2022 | -0,83% | -0,09 | 10,75 | 10,86 | 10,74 | 10,92 | 142M | 17.680 |
| 30/03/2022 | -0,09% | -0,01 | 10,84 | 10,87 | 10,72 | 10,87 | 146M | 28.998 |
| 29/03/2022 | 0,74% | 0,08 | 10,85 | 10,89 | 10,78 | 10,97 | 153M | 19.438 |
| 28/03/2022 | -0,28% | -0,03 | 10,77 | 10,80 | 10,67 | 10,85 | 146M | 22.545 |
| 25/03/2022 | -1,10% | -0,12 | 10,80 | 10,90 | 10,67 | 10,92 | 300M | 68.419 |
| 24/03/2022 | 1,11% | 0,12 | 10,92 | 10,85 | 10,81 | 11,00 | 228M | 40.357 |
| 23/03/2022 | -0,37% | -0,04 | 10,80 | 10,84 | 10,73 | 10,87 | 173M | 20.350 |
| 22/03/2022 | 1,50% | 0,16 | 10,84 | 10,72 | 10,72 | 10,89 | 270M | 50.487 |
| 21/03/2022 | 2,59% | 0,27 | 10,68 | 10,41 | 10,35 | 10,75 | 359M | 32.681 |
| 18/03/2022 | 1,46% | 0,15 | 10,41 | 10,24 | 10,23 | 10,41 | 455M | 43.250 |
| 17/03/2022 | 2,70% | 0,27 | 10,26 | 9,99 | 9,97 | 10,33 | 363M | 31.053 |
| 16/03/2022 | 1,83% | 0,18 | 9,99 | 9,85 | 9,81 | 10,00 | 249M | 31.738 |
| 15/03/2022 | -0,91% | -0,09 | 9,81 | 9,90 | 9,69 | 9,95 | 225M | 38.402 |
| 14/03/2022 | 0,81% | 0,08 | 9,90 | 9,85 | 9,84 | 10,01 | 152M | 20.890 |
| 11/03/2022 | -1,01% | -0,10 | 9,82 | 9,94 | 9,75 | 10,03 | 184M | 23.277 |
| 10/03/2022 | -1,20% | -0,12 | 9,92 | 9,90 | 9,81 | 9,95 | 186M | 24.961 |
| 09/03/2022 | 5,35% | 0,51 | 10,04 | 9,58 | 9,55 | 10,04 | 492M | 52.478 |
| 08/03/2022 | -0,21% | -0,02 | 9,53 | 9,60 | 9,42 | 9,65 | 288M | 28.633 |
| 07/03/2022 | -3,24% | -0,32 | 9,55 | 9,75 | 9,51 | 9,77 | 276M | 26.916 |
| 04/03/2022 | -1,10% | -0,11 | 9,87 | 10,00 | 9,75 | 10,00 | 221M | 26.570 |
| 03/03/2022 | 0,30% | 0,03 | 9,98 | 9,98 | 9,86 | 10,17 | 284M | 26.089 |
| 02/03/2022 | -0,70% | -0,07 | 9,95 | 10,02 | 9,90 | 10,24 | 214M | 28.355 |
| 25/02/2022 | 1,01% | 0,10 | 10,02 | 9,88 | 9,84 | 10,03 | 282M | 39.143 |
| 24/02/2022 | -1,59% | -0,16 | 9,92 | 9,88 | 9,72 | 9,96 | 256M | 34.090 |
| 23/02/2022 | -1,47% | -0,15 | 10,08 | 10,25 | 10,03 | 10,32 | 219M | 22.273 |
| 22/02/2022 | 0,20% | 0,02 | 10,23 | 10,22 | 10,13 | 10,39 | 254M | 22.330 |
| 21/02/2022 | -2,95% | -0,31 | 10,21 | 10,53 | 10,15 | 10,53 | 249M | 24.820 |
| 18/02/2022 | 0,48% | 0,05 | 10,52 | 10,51 | 10,47 | 10,58 | 233M | 37.258 |
| 17/02/2022 | -1,04% | -0,11 | 10,47 | 10,57 | 10,45 | 10,60 | 174M | 26.044 |
| 16/02/2022 | -0,28% | -0,03 | 10,58 | 10,60 | 10,53 | 10,69 | 272M | 28.100 |
| 15/02/2022 | 1,24% | 0,13 | 10,61 | 10,56 | 10,50 | 10,65 | 249M | 39.549 |
| 14/02/2022 | -0,38% | -0,04 | 10,48 | 10,54 | 10,45 | 10,56 | 255M | 28.427 |
| 11/02/2022 | 4,26% | 0,43 | 10,52 | 10,51 | 10,36 | 10,65 | 783M | 65.024 |
| 10/02/2022 | 1,10% | 0,11 | 10,09 | 9,98 | 9,92 | 10,13 | 297M | 28.684 |
| 09/02/2022 | -1,67% | -0,17 | 9,98 | 10,13 | 9,94 | 10,15 | 381M | 26.688 |
| 08/02/2022 | 0,20% | 0,02 | 10,15 | 10,12 | 10,04 | 10,18 | 148M | 20.447 |
| 07/02/2022 | -1,36% | -0,14 | 10,13 | 10,25 | 10,13 | 10,33 | 200M | 21.994 |
| 04/02/2022 | 1,99% | 0,20 | 10,27 | 10,02 | 9,98 | 10,31 | 319M | 20.568 |
| 03/02/2022 | 0,30% | 0,03 | 10,07 | 10,07 | 9,96 | 10,13 | 170M | 26.850 |
| 02/02/2022 | -1,67% | -0,17 | 10,04 | 10,22 | 9,99 | 10,22 | 268M | 16.718 |
| 01/02/2022 | 0,20% | 0,02 | 10,21 | 10,17 | 10,15 | 10,26 | 153M | 17.872 |
| 31/01/2022 | 1,19% | 0,12 | 10,19 | 10,05 | 10,00 | 10,26 | 282M | 23.095 |
| 28/01/2022 | 1,00% | 0,10 | 10,07 | 9,94 | 9,88 | 10,09 | 189M | 19.267 |
| 27/01/2022 | 1,32% | 0,13 | 9,97 | 9,88 | 9,87 | 10,10 | 215M | 23.406 |
| 26/01/2022 | 1,03% | 0,10 | 9,84 | 9,78 | 9,72 | 9,90 | 289M | 24.157 |
| 25/01/2022 | 2,53% | 0,24 | 9,74 | 9,50 | 9,44 | 9,78 | 249M | 34.373 |
| 24/01/2022 | -0,52% | -0,05 | 9,50 | 9,54 | 9,40 | 9,62 | 241M | 31.382 |
| 21/01/2022 | -0,62% | -0,06 | 9,55 | 9,59 | 9,51 | 9,71 | 257M | 27.253 |
| 20/01/2022 | -0,10% | -0,01 | 9,61 | 9,65 | 9,57 | 9,69 | 207M | 21.453 |
| 19/01/2022 | 0,10% | 0,01 | 9,62 | 9,60 | 9,52 | 9,71 | 269M | 40.518 |
| 18/01/2022 | 0,73% | 0,07 | 9,61 | 9,50 | 9,48 | 9,71 | 401M | 29.549 |
| 17/01/2022 | -1,34% | -0,13 | 9,54 | 9,48 | 9,42 | 9,60 | 139M | 26.542 |
| 14/01/2022 | 1,15% | 0,11 | 9,67 | 9,61 | 9,58 | 9,72 | 370M | 32.283 |
| 13/01/2022 | 2,80% | 0,26 | 9,56 | 9,27 | 9,26 | 9,59 | 390M | 32.905 |
| 12/01/2022 | -0,32% | -0,03 | 9,30 | 9,34 | 9,20 | 9,44 | 289M | 31.130 |
| 11/01/2022 | 1,63% | 0,15 | 9,33 | 9,17 | 9,10 | 9,35 | 347M | 34.708 |
| 10/01/2022 | 0,00% | 0,00 | 9,18 | 9,15 | 9,08 | 9,22 | 199M | 31.355 |
| 07/01/2022 | 1,21% | 0,11 | 9,18 | 9,07 | 9,01 | 9,19 | 196M | 25.949 |
| 06/01/2022 | 0,89% | 0,08 | 9,07 | 8,98 | 8,94 | 9,14 | 230M | 31.789 |
| 05/01/2022 | -1,10% | -0,10 | 8,99 | 9,05 | 8,92 | 9,11 | 313M | 30.251 |
| 04/01/2022 | 0,78% | 0,07 | 9,09 | 9,03 | 8,97 | 9,17 | 351M | 31.880 |
| 03/01/2022 | 1,01% | 0,09 | 9,02 | 9,02 | 8,92 | 9,19 | 258M | 28.501 |
| 30/12/2021 | -1,11% | -0,10 | 8,93 | 9,04 | 8,90 | 9,06 | 209M | 28.143 |
| 29/12/2021 | -0,55% | -0,05 | 9,03 | 9,08 | 8,97 | 9,11 | 116M | 18.984 |
| 28/12/2021 | -0,11% | -0,01 | 9,08 | 9,09 | 9,03 | 9,15 | 114M | 17.298 |
| 27/12/2021 | 1,11% | 0,10 | 9,09 | 9,00 | 8,96 | 9,09 | 139M | 14.321 |
| 23/12/2021 | 0,22% | 0,02 | 8,99 | 8,98 | 8,91 | 9,02 | 108M | 18.912 |
| 22/12/2021 | 0,34% | 0,03 | 8,97 | 8,93 | 8,85 | 8,98 | 135M | 21.591 |
| 21/12/2021 | -5,40% | -0,51 | 8,94 | 9,07 | 8,89 | 9,10 | 220M | 28.405 |
| 20/12/2021 | -0,94% | -0,09 | 9,45 | 9,53 | 9,34 | 9,54 | 243M | 32.853 |
| 17/12/2021 | - | - | 9,54 | 9,67 | 9,52 | 9,68 | 318M | 30.579 |
Date,Open,High,Low,Close,Volume
01-Jul-22,8.29,8.34,8.20,8.32,204723392
30-Jun-22,8.50,8.51,8.31,8.34,293362008
29-Jun-22,8.69,8.73,8.53,8.54,145358363
28-Jun-22,8.79,8.83,8.57,8.63,121313979
27-Jun-22,8.68,8.76,8.65,8.74,122043559
24-Jun-22,8.72,8.77,8.63,8.63,96198513
23-Jun-22,8.86,8.89,8.67,8.67,155329408
22-Jun-22,8.79,8.89,8.74,8.86,178047248
21-Jun-22,8.97,9.00,8.76,8.82,152635107
20-Jun-22,8.66,9.01,8.63,8.90,184794874
17-Jun-22,8.71,8.88,8.57,8.63,306982506
15-Jun-22,8.80,8.91,8.74,8.79,252617109
14-Jun-22,8.77,8.84,8.65,8.72,129387096
13-Jun-22,8.83,8.85,8.69,8.75,190666448
10-Jun-22,9.01,9.05,8.85,8.89,196854602
09-Jun-22,9.24,9.29,9.07,9.07,322754437
08-Jun-22,9.29,9.35,9.15,9.20,101588136
07-Jun-22,9.37,9.44,9.30,9.33,119416013
06-Jun-22,9.43,9.47,9.34,9.43,98036923
03-Jun-22,9.48,9.53,9.37,9.39,117743887
02-Jun-22,9.53,9.61,9.42,9.53,178393566
01-Jun-22,9.58,9.60,9.46,9.49,158960808
31-May-22,9.50,9.64,9.46,9.59,383529169
30-May-22,9.46,9.53,9.41,9.44,137858509
27-May-22,9.49,9.54,9.41,9.46,166063416
26-May-22,9.43,9.52,9.39,9.46,352127948
25-May-22,9.55,9.61,9.40,9.42,181130411
24-May-22,9.47,9.58,9.37,9.58,217670984
23-May-22,9.43,9.55,9.39,9.49,190383130
20-May-22,9.33,9.41,9.28,9.37,206141812
19-May-22,9.18,9.29,9.15,9.25,133768823
18-May-22,9.35,9.41,9.17,9.18,219594596
17-May-22,9.41,9.49,9.32,9.32,263428014
16-May-22,9.22,9.28,9.12,9.24,205746486
13-May-22,9.11,9.19,9.09,9.14,170143335
12-May-22,8.87,9.09,8.86,9.06,343794376
11-May-22,8.75,8.93,8.73,8.91,367052887
10-May-22,8.84,8.91,8.70,8.72,203566140
09-May-22,8.88,8.94,8.73,8.78,265240566
06-May-22,8.89,9.05,8.86,8.90,315536044
05-May-22,9.04,9.04,8.81,8.87,304143221
04-May-22,9.07,9.13,8.88,9.10,568902095
03-May-22,9.14,9.22,9.07,9.13,186173029
02-May-22,9.21,9.27,9.00,9.15,368089715
29-Apr-22,9.41,9.55,9.20,9.21,311995316
28-Apr-22,9.41,9.42,9.25,9.35,283579845
27-Apr-22,9.52,9.60,9.31,9.40,251773160
26-Apr-22,9.83,9.85,9.38,9.46,404164839
25-Apr-22,9.85,9.92,9.73,9.88,219717997
22-Apr-22,9.96,10.01,9.83,9.91,210125725
20-Apr-22,10.04,10.08,9.97,10.06,179683383
19-Apr-22,10.10,10.18,9.93,10.05,193236274
18-Apr-22,10.08,10.17,10.04,10.16,133053646
14-Apr-22,10.06,10.12,10.01,10.10,154955646
13-Apr-22,10.12,10.19,10.01,10.09,213430316
12-Apr-22,10.28,10.29,10.06,10.08,201968159
11-Apr-22,10.29,10.29,10.16,10.18,118722275
08-Apr-22,10.27,10.31,10.18,10.27,106972423
07-Apr-22,10.34,10.34,10.19,10.27,265145802
06-Apr-22,10.37,10.43,10.25,10.36,344415274
05-Apr-22,10.65,10.67,10.34,10.44,284816115
04-Apr-22,10.82,10.82,10.61,10.72,196856819
01-Apr-22,10.81,10.89,10.71,10.79,247848362
31-Mar-22,10.86,10.92,10.74,10.75,142334977
30-Mar-22,10.87,10.87,10.72,10.84,146241333
29-Mar-22,10.89,10.97,10.78,10.85,152515535
28-Mar-22,10.80,10.85,10.67,10.77,145560742
25-Mar-22,10.90,10.92,10.67,10.80,300003976
24-Mar-22,10.85,11.00,10.81,10.92,227577398
23-Mar-22,10.84,10.87,10.73,10.80,172761871
22-Mar-22,10.72,10.89,10.72,10.84,270233800
21-Mar-22,10.41,10.75,10.35,10.68,359434282
18-Mar-22,10.24,10.41,10.23,10.41,455296204
17-Mar-22,9.99,10.33,9.97,10.26,363284831
16-Mar-22,9.85,10.00,9.81,9.99,249266449
15-Mar-22,9.90,9.95,9.69,9.81,225104183
14-Mar-22,9.85,10.01,9.84,9.90,151595347
11-Mar-22,9.94,10.03,9.75,9.82,183752388
10-Mar-22,9.90,9.95,9.81,9.92,185880189
09-Mar-22,9.58,10.04,9.55,10.04,491833997
08-Mar-22,9.60,9.65,9.42,9.53,287788792
07-Mar-22,9.75,9.77,9.51,9.55,275620361
04-Mar-22,10.00,10.00,9.75,9.87,221216813
03-Mar-22,9.98,10.17,9.86,9.98,283668149
02-Mar-22,10.02,10.24,9.90,9.95,213861969
25-Feb-22,9.88,10.03,9.84,10.02,281538475
24-Feb-22,9.88,9.96,9.72,9.92,255857358
23-Feb-22,10.25,10.32,10.03,10.08,219088574
22-Feb-22,10.22,10.39,10.13,10.23,253732264
21-Feb-22,10.53,10.53,10.15,10.21,248801863
18-Feb-22,10.51,10.58,10.47,10.52,233495542
17-Feb-22,10.57,10.60,10.45,10.47,173569953
16-Feb-22,10.60,10.69,10.53,10.58,272041166
15-Feb-22,10.56,10.65,10.50,10.61,249082918
14-Feb-22,10.54,10.56,10.45,10.48,254696034
11-Feb-22,10.51,10.65,10.36,10.52,783187585
10-Feb-22,9.98,10.13,9.92,10.09,296919929
09-Feb-22,10.13,10.15,9.94,9.98,381039302
08-Feb-22,10.12,10.18,10.04,10.15,147822749
07-Feb-22,10.25,10.33,10.13,10.13,199921357
04-Feb-22,10.02,10.31,9.98,10.27,318966836
03-Feb-22,10.07,10.13,9.96,10.07,169853922
02-Feb-22,10.22,10.22,9.99,10.04,268301814
01-Feb-22,10.17,10.26,10.15,10.21,152947325
31-Jan-22,10.05,10.26,10.00,10.19,282159465
28-Jan-22,9.94,10.09,9.88,10.07,188893866
27-Jan-22,9.88,10.10,9.87,9.97,214965131
26-Jan-22,9.78,9.90,9.72,9.84,289373393
25-Jan-22,9.50,9.78,9.44,9.74,249210339
24-Jan-22,9.54,9.62,9.40,9.50,240750582
21-Jan-22,9.59,9.71,9.51,9.55,257102285
20-Jan-22,9.65,9.69,9.57,9.61,206515570
19-Jan-22,9.60,9.71,9.52,9.62,268758741
18-Jan-22,9.50,9.71,9.48,9.61,401033938
17-Jan-22,9.48,9.60,9.42,9.54,138894660
14-Jan-22,9.61,9.72,9.58,9.67,369585335
13-Jan-22,9.27,9.59,9.26,9.56,390498735
12-Jan-22,9.34,9.44,9.20,9.30,289332756
11-Jan-22,9.17,9.35,9.10,9.33,347052083
10-Jan-22,9.15,9.22,9.08,9.18,198726749
07-Jan-22,9.07,9.19,9.01,9.18,195650509
06-Jan-22,8.98,9.14,8.94,9.07,230026465
05-Jan-22,9.05,9.11,8.92,8.99,312579729
04-Jan-22,9.03,9.17,8.97,9.09,351318110
03-Jan-22,9.02,9.19,8.92,9.02,257538445
30-Dec-21,9.04,9.06,8.90,8.93,208593225
29-Dec-21,9.08,9.11,8.97,9.03,116307271
28-Dec-21,9.09,9.15,9.03,9.08,114196230
27-Dec-21,9.00,9.09,8.96,9.09,138832664
23-Dec-21,8.98,9.02,8.91,8.99,108275069
22-Dec-21,8.93,8.98,8.85,8.97,135085225
21-Dec-21,9.07,9.10,8.89,8.94,219970735
20-Dec-21,9.53,9.54,9.34,9.45,242537927
17-Dec-21,9.67,9.68,9.52,9.54,317525038
*exoneração de responsabilidade e termos de uso