Cotação atual, histórico e gráfico do papel: IVVB11
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 |
| 19/11/2024 | 0,82% | 3,10 | 381,65 | 379,46 | 376,30 | 382,00 | 43M | 7.399 |
| 18/11/2024 | -1,67% | -6,41 | 378,55 | 379,69 | 376,33 | 380,75 | 96M | 20.112 |
| 14/11/2024 | -0,77% | -3,00 | 384,96 | 389,00 | 383,93 | 389,15 | 66M | 5.953 |
| 13/11/2024 | 0,91% | 3,48 | 387,96 | 383,65 | 382,70 | 390,19 | 50M | 5.635 |
| 12/11/2024 | -0,38% | -1,47 | 384,48 | 385,89 | 384,24 | 388,07 | 54M | 6.120 |
| 11/11/2024 | 0,46% | 1,75 | 385,95 | 390,62 | 385,01 | 391,24 | 66M | 8.747 |
| 08/11/2024 | 1,19% | 4,50 | 384,20 | 383,82 | 383,22 | 387,49 | 121M | 16.909 |
|
|
| 07/11/2024 | 1,19% | 4,45 | 379,70 | 376,70 | 373,70 | 381,32 | 71M | 6.517 |
| 06/11/2024 | 1,27% | 4,70 | 375,25 | 382,59 | 374,00 | 383,35 | 104M | 10.166 |
| 05/11/2024 | 0,40% | 1,48 | 370,55 | 369,88 | 368,95 | 373,12 | 56M | 7.071 |
| 04/11/2024 | -1,59% | -5,95 | 369,07 | 372,49 | 366,84 | 372,64 | 89M | 14.135 |
| 01/11/2024 | 1,75% | 6,44 | 375,02 | 370,23 | 368,70 | 376,35 | 179M | 6.629 |
| 31/10/2024 | -1,34% | -5,02 | 368,58 | 372,58 | 368,37 | 372,75 | 71M | 8.511 |
| 30/10/2024 | -0,52% | -1,95 | 373,60 | 376,00 | 373,60 | 377,00 | 69M | 4.471 |
| 29/10/2024 | 1,28% | 4,75 | 375,55 | 370,92 | 369,62 | 375,94 | 63M | 4.405 |
| 28/10/2024 | 0,37% | 1,37 | 370,80 | 370,30 | 370,22 | 371,70 | 56M | 4.609 |
| 25/10/2024 | 0,72% | 2,63 | 369,43 | 370,00 | 368,37 | 371,99 | 53M | 4.526 |
| 24/10/2024 | -0,33% | -1,21 | 366,80 | 370,75 | 366,80 | 371,15 | 44M | 7.273 |
| 23/10/2024 | -1,07% | -3,99 | 368,01 | 372,48 | 366,54 | 372,70 | 51M | 4.464 |
| 22/10/2024 | 0,10% | 0,36 | 372,00 | 370,99 | 368,77 | 373,18 | 44M | 4.773 |
| 21/10/2024 | -0,24% | -0,91 | 371,64 | 372,75 | 370,14 | 374,66 | 41M | 5.063 |
| 18/10/2024 | 1,04% | 3,85 | 372,55 | 369,14 | 368,00 | 372,60 | 86M | 6.150 |
| 17/10/2024 | -0,08% | -0,30 | 368,70 | 372,00 | 368,70 | 372,49 | 51M | 3.327 |
| 16/10/2024 | 0,50% | 1,83 | 369,00 | 369,00 | 366,69 | 369,49 | 33M | 3.150 |
| 15/10/2024 | 0,64% | 2,32 | 367,17 | 367,62 | 366,15 | 369,10 | 38M | 6.500 |
| 14/10/2024 | 0,22% | 0,80 | 364,85 | 366,75 | 363,51 | 366,75 | 36M | 4.031 |
| 11/10/2024 | 1,17% | 4,20 | 364,05 | 360,01 | 360,01 | 365,65 | 44M | 12.563 |
| 10/10/2024 | -0,30% | -1,10 | 359,85 | 359,00 | 358,27 | 361,15 | 82M | 4.869 |
| 09/10/2024 | 1,79% | 6,36 | 360,95 | 355,01 | 355,01 | 360,95 | 66M | 21.569 |
| 08/10/2024 | 1,73% | 6,02 | 354,59 | 350,50 | 350,01 | 354,96 | 45M | 5.838 |
| 07/10/2024 | -0,36% | -1,26 | 348,57 | 347,80 | 347,20 | 351,20 | 25M | 3.462 |
| 04/10/2024 | 0,58% | 2,03 | 349,83 | 351,30 | 347,27 | 351,36 | 26M | 3.235 |
| 03/10/2024 | 0,40% | 1,40 | 347,80 | 347,91 | 346,30 | 350,00 | 84M | 5.630 |
| 02/10/2024 | -0,35% | -1,20 | 346,40 | 344,99 | 343,53 | 347,07 | 45M | 6.641 |
| 01/10/2024 | -0,63% | -2,20 | 347,60 | 349,36 | 346,11 | 349,58 | 36M | 5.443 |
| 30/09/2024 | 0,66% | 2,28 | 349,80 | 348,00 | 347,16 | 349,81 | 72M | 26.105 |
| 27/09/2024 | -0,32% | -1,10 | 347,52 | 348,74 | 347,22 | 350,00 | 28M | 3.933 |
| 26/09/2024 | -0,19% | -0,68 | 348,62 | 350,87 | 347,02 | 351,24 | 62M | 6.303 |
| 25/09/2024 | -0,13% | -0,47 | 349,30 | 349,93 | 348,31 | 351,09 | 122M | 9.628 |
| 24/09/2024 | -0,95% | -3,35 | 349,77 | 350,31 | 346,91 | 350,46 | 67M | 5.095 |
| 23/09/2024 | 0,45% | 1,59 | 353,12 | 354,00 | 351,96 | 354,40 | 62M | 5.158 |
| 20/09/2024 | 1,59% | 5,51 | 351,53 | 347,00 | 346,50 | 352,48 | 136M | 5.924 |
| 19/09/2024 | 1,13% | 3,87 | 346,02 | 345,57 | 344,36 | 347,53 | 60M | 5.151 |
| 18/09/2024 | -0,87% | -3,00 | 342,15 | 345,60 | 341,94 | 345,80 | 118M | 5.846 |
| 17/09/2024 | -0,46% | -1,60 | 345,15 | 347,00 | 343,80 | 348,70 | 30M | 6.224 |
| 16/09/2024 | -0,86% | -3,00 | 346,75 | 349,23 | 344,49 | 349,23 | 37M | 3.710 |
| 13/09/2024 | -0,30% | -1,06 | 349,75 | 350,50 | 347,89 | 350,81 | 37M | 4.022 |
| 12/09/2024 | 0,33% | 1,14 | 350,81 | 350,00 | 348,67 | 352,25 | 59M | 4.974 |
| 11/09/2024 | 0,93% | 3,22 | 349,67 | 344,34 | 341,17 | 349,67 | 35M | 4.618 |
| 10/09/2024 | 1,76% | 6,00 | 346,45 | 343,39 | 342,00 | 346,98 | 43M | 3.275 |
| 09/09/2024 | 0,74% | 2,50 | 340,45 | 341,31 | 339,51 | 342,80 | 25M | 3.913 |
| 06/09/2024 | -1,30% | -4,44 | 337,95 | 341,30 | 336,85 | 341,96 | 54M | 5.090 |
| 05/09/2024 | -1,33% | -4,61 | 342,39 | 345,60 | 341,43 | 347,33 | 48M | 6.354 |
| 04/09/2024 | -0,22% | -0,78 | 347,00 | 346,90 | 345,86 | 348,54 | 36M | 5.337 |
| 03/09/2024 | -1,90% | -6,72 | 347,78 | 350,00 | 346,70 | 351,50 | 75M | 7.997 |
| 02/09/2024 | -0,10% | -0,35 | 354,50 | 354,83 | 353,50 | 356,55 | 22M | 7.621 |
| 30/08/2024 | 1,07% | 3,75 | 354,85 | 355,21 | 350,40 | 356,60 | 46M | 5.888 |
| 29/08/2024 | 1,31% | 4,55 | 351,10 | 349,96 | 349,93 | 355,34 | 61M | 6.404 |
| 28/08/2024 | 0,28% | 0,97 | 346,55 | 346,68 | 343,32 | 346,99 | 60M | 4.483 |
| 27/08/2024 | 0,49% | 1,68 | 345,58 | 343,26 | 342,53 | 345,89 | 38M | 2.313 |
| 26/08/2024 | -0,17% | -0,58 | 343,90 | 345,00 | 342,22 | 346,46 | 52M | 3.514 |
| 23/08/2024 | -0,81% | -2,83 | 344,48 | 347,60 | 341,80 | 348,24 | 62M | 8.657 |
| 22/08/2024 | 1,18% | 4,06 | 347,31 | 348,00 | 344,75 | 349,05 | 46M | 4.627 |
| 21/08/2024 | 0,32% | 1,08 | 343,25 | 342,00 | 340,78 | 344,50 | 54M | 8.810 |
| 20/08/2024 | 1,21% | 4,09 | 342,17 | 339,69 | 339,47 | 342,89 | 39M | 5.372 |
| 19/08/2024 | -0,08% | -0,27 | 338,08 | 338,29 | 334,88 | 338,29 | 62M | 4.172 |
| 16/08/2024 | -0,14% | -0,49 | 338,35 | 335,36 | 335,09 | 339,45 | 46M | 3.086 |
| 15/08/2024 | 1,91% | 6,35 | 338,84 | 334,01 | 334,01 | 339,20 | 47M | 4.424 |
| 14/08/2024 | 0,79% | 2,59 | 332,49 | 331,00 | 328,18 | 332,84 | 27M | 4.946 |
| 13/08/2024 | 0,75% | 2,45 | 329,90 | 328,78 | 328,50 | 331,16 | 36M | 4.836 |
| 12/08/2024 | -0,14% | -0,45 | 327,45 | 327,45 | 325,62 | 329,58 | 64M | 5.265 |
| 09/08/2024 | -0,85% | -2,82 | 327,90 | 326,90 | 325,09 | 328,39 | 141M | 18.250 |
| 08/08/2024 | 1,51% | 4,91 | 330,72 | 328,35 | 328,22 | 331,56 | 51M | 13.556 |
| 07/08/2024 | -1,19% | -3,91 | 325,81 | 331,02 | 325,81 | 332,94 | 76M | 18.808 |
| 06/08/2024 | -0,69% | -2,28 | 329,72 | 328,71 | 327,90 | 334,00 | 69M | 15.456 |
| 05/08/2024 | -2,28% | -7,73 | 332,00 | 332,00 | 329,00 | 335,60 | 146M | 12.705 |
| 02/08/2024 | -2,24% | -7,77 | 339,73 | 343,99 | 338,04 | 343,99 | 76M | 8.741 |
| 01/08/2024 | -0,06% | -0,20 | 347,50 | 349,81 | 345,41 | 350,99 | 68M | 5.768 |
| 31/07/2024 | 2,42% | 8,20 | 347,70 | 348,23 | 345,15 | 348,49 | 94M | 5.195 |
| 30/07/2024 | -0,80% | -2,75 | 339,50 | 344,99 | 339,50 | 345,30 | 48M | 5.807 |
| 29/07/2024 | -0,48% | -1,65 | 342,25 | 344,07 | 342,25 | 345,10 | 27M | 3.182 |
| 26/07/2024 | 1,18% | 4,00 | 343,90 | 341,01 | 340,79 | 345,94 | 35M | 3.196 |
| 25/07/2024 | -0,76% | -2,60 | 339,90 | 341,47 | 339,77 | 344,50 | 33M | 5.646 |
| 24/07/2024 | -0,87% | -3,00 | 342,50 | 345,53 | 341,02 | 346,39 | 46M | 7.887 |
| 23/07/2024 | 0,07% | 0,23 | 345,50 | 346,00 | 344,46 | 347,58 | 37M | 3.142 |
| 22/07/2024 | 0,44% | 1,51 | 345,27 | 343,76 | 341,50 | 345,50 | 34M | 3.428 |
| 19/07/2024 | -0,33% | -1,14 | 343,76 | 342,98 | 341,10 | 343,98 | 32M | 3.900 |
| 18/07/2024 | 1,05% | 3,60 | 344,90 | 344,00 | 342,01 | 346,39 | 83M | 4.666 |
| 17/07/2024 | -0,43% | -1,46 | 341,30 | 340,93 | 340,30 | 342,05 | 96M | 3.671 |
| 16/07/2024 | 0,39% | 1,32 | 342,76 | 341,37 | 339,00 | 343,49 | 36M | 4.294 |
| 15/07/2024 | 0,46% | 1,57 | 341,44 | 342,45 | 339,51 | 344,00 | 61M | 9.724 |
| 12/07/2024 | 0,40% | 1,37 | 339,87 | 338,53 | 338,40 | 342,49 | 43M | 6.066 |
| 11/07/2024 | -0,34% | -1,15 | 338,50 | 338,00 | 337,11 | 340,00 | 64M | 7.105 |
| 10/07/2024 | 1,02% | 3,43 | 339,65 | 334,04 | 334,04 | 339,95 | 73M | 6.777 |
| 09/07/2024 | -1,02% | -3,45 | 336,22 | 339,39 | 335,75 | 339,39 | 50M | 6.790 |
| 08/07/2024 | 0,34% | 1,16 | 339,67 | 339,28 | 338,12 | 341,25 | 43M | 3.665 |
| 05/07/2024 | 0,17% | 0,59 | 338,51 | 338,80 | 338,06 | 341,72 | 63M | 4.769 |
| 04/07/2024 | -1,19% | -4,08 | 337,92 | 337,99 | 337,39 | 340,00 | 28M | 7.207 |
| 03/07/2024 | -1,44% | -5,01 | 342,00 | 344,00 | 338,51 | 344,21 | 99M | 14.346 |
| 02/07/2024 | 0,61% | 2,11 | 347,01 | 343,47 | 343,09 | 348,50 | 57M | 7.975 |
| 01/07/2024 | 1,49% | 5,07 | 344,90 | 340,55 | 338,41 | 344,90 | 51M | 5.459 |
| 28/06/2024 | 1,06% | 3,58 | 339,83 | 338,77 | 338,11 | 343,10 | 45M | 5.486 |
| 27/06/2024 | 0,03% | 0,09 | 336,25 | 335,90 | 334,80 | 337,68 | 29M | 2.445 |
| 26/06/2024 | 1,25% | 4,16 | 336,16 | 334,01 | 333,70 | 336,47 | 97M | 27.837 |
| 25/06/2024 | 1,53% | 5,00 | 332,00 | 329,00 | 328,57 | 332,00 | 30M | 4.474 |
| 24/06/2024 | -1,16% | -3,85 | 327,00 | 329,95 | 327,00 | 329,98 | 63M | 8.924 |
| 21/06/2024 | -0,55% | -1,83 | 330,85 | 331,99 | 329,67 | 332,49 | 126M | 4.463 |
| 20/06/2024 | -0,02% | -0,07 | 332,68 | 331,48 | 330,43 | 333,44 | 52M | 6.591 |
| 19/06/2024 | 0,25% | 0,82 | 332,75 | 332,29 | 332,29 | 337,00 | 49M | 6.106 |
| 18/06/2024 | 0,55% | 1,83 | 331,93 | 330,37 | 328,90 | 332,00 | 55M | 5.036 |
| 17/06/2024 | 1,45% | 4,72 | 330,10 | 325,75 | 325,59 | 331,23 | 92M | 5.793 |
| 14/06/2024 | 0,21% | 0,68 | 325,38 | 323,75 | 322,31 | 325,38 | 34M | 6.861 |
| 13/06/2024 | -0,40% | -1,30 | 324,70 | 326,54 | 323,01 | 327,21 | 68M | 7.335 |
| 12/06/2024 | 1,71% | 5,48 | 326,00 | 321,99 | 321,98 | 328,15 | 148M | 5.523 |
| 11/06/2024 | 0,16% | 0,52 | 320,52 | 318,78 | 316,92 | 320,52 | 53M | 4.482 |
| 10/06/2024 | 0,94% | 2,97 | 320,00 | 317,04 | 317,04 | 320,37 | 35M | 6.037 |
| 07/06/2024 | 1,32% | 4,13 | 317,03 | 313,63 | 313,31 | 317,40 | 49M | 4.565 |
| 06/06/2024 | -0,85% | -2,68 | 312,90 | 315,40 | 311,80 | 315,40 | 30M | 6.594 |
| 05/06/2024 | 1,37% | 4,28 | 315,58 | 312,13 | 311,50 | 315,83 | 45M | 5.749 |
| 04/06/2024 | 1,07% | 3,30 | 311,30 | 308,55 | 308,20 | 312,00 | 41M | 4.862 |
| 03/06/2024 | -0,06% | -0,20 | 308,00 | 308,68 | 305,20 | 310,37 | 74M | 3.973 |
| 31/05/2024 | 0,90% | 2,75 | 308,20 | 305,30 | 302,63 | 308,20 | 50M | 3.984 |
| 29/05/2024 | 0,28% | 0,84 | 305,45 | 303,82 | 303,82 | 305,98 | 60M | 4.107 |
| 28/05/2024 | -0,49% | -1,51 | 304,61 | 304,50 | 303,16 | 304,80 | 62M | 6.038 |
| 27/05/2024 | 0,52% | 1,57 | 306,12 | 304,91 | 303,98 | 306,73 | 17M | 8.181 |
| 24/05/2024 | 0,76% | 2,30 | 304,55 | 302,25 | 302,25 | 305,33 | 47M | 3.470 |
| 23/05/2024 | -0,77% | -2,36 | 302,25 | 305,30 | 301,65 | 305,65 | 35M | 6.849 |
| 22/05/2024 | 0,50% | 1,52 | 304,61 | 304,12 | 303,07 | 305,55 | 25M | 4.253 |
| 21/05/2024 | 0,46% | 1,39 | 303,09 | 301,49 | 300,30 | 303,47 | 40M | 4.721 |
| 20/05/2024 | 0,19% | 0,56 | 301,70 | 302,30 | 301,34 | 302,98 | 51M | 4.809 |
| 17/05/2024 | -0,50% | -1,51 | 301,14 | 302,65 | 300,29 | 302,80 | 69M | 4.796 |
| 16/05/2024 | -0,18% | -0,55 | 302,65 | 302,44 | 302,03 | 303,74 | 26M | 3.381 |
| 15/05/2024 | 1,30% | 3,90 | 303,20 | 300,51 | 300,51 | 303,28 | 40M | 3.026 |
| 14/05/2024 | - | - | 299,30 | 298,00 | 297,52 | 299,61 | 32M | 1.617 |
Date,Open,High,Low,Close,Volume
19-Nov-24,379.46,382.00,376.30,381.65,42710371
18-Nov-24,379.69,380.75,376.33,378.55,95738450
14-Nov-24,389.00,389.15,383.93,384.96,66150590
13-Nov-24,383.65,390.19,382.70,387.96,50389313
12-Nov-24,385.89,388.07,384.24,384.48,54078157
11-Nov-24,390.62,391.24,385.01,385.95,66327978
08-Nov-24,383.82,387.49,383.22,384.20,121168546
07-Nov-24,376.70,381.32,373.70,379.70,71421693
06-Nov-24,382.59,383.35,374.00,375.25,103610811
05-Nov-24,369.88,373.12,368.95,370.55,56299535
04-Nov-24,372.49,372.64,366.84,369.07,89061632
01-Nov-24,370.23,376.35,368.70,375.02,179100857
31-Oct-24,372.58,372.75,368.37,368.58,71473664
30-Oct-24,376.00,377.00,373.60,373.60,69422995
29-Oct-24,370.92,375.94,369.62,375.55,62826666
28-Oct-24,370.30,371.70,370.22,370.80,56246155
25-Oct-24,370.00,371.99,368.37,369.43,52930947
24-Oct-24,370.75,371.15,366.80,366.80,43509652
23-Oct-24,372.48,372.70,366.54,368.01,50563272
22-Oct-24,370.99,373.18,368.77,372.00,44209565
21-Oct-24,372.75,374.66,370.14,371.64,40505646
18-Oct-24,369.14,372.60,368.00,372.55,85922312
17-Oct-24,372.00,372.49,368.70,368.70,50934299
16-Oct-24,369.00,369.49,366.69,369.00,32890738
15-Oct-24,367.62,369.10,366.15,367.17,38379693
14-Oct-24,366.75,366.75,363.51,364.85,35900463
11-Oct-24,360.01,365.65,360.01,364.05,44118876
10-Oct-24,359.00,361.15,358.27,359.85,82043591
09-Oct-24,355.01,360.95,355.01,360.95,66098309
08-Oct-24,350.50,354.96,350.01,354.59,44550003
07-Oct-24,347.80,351.20,347.20,348.57,25435432
04-Oct-24,351.30,351.36,347.27,349.83,25886101
03-Oct-24,347.91,350.00,346.30,347.80,83789877
02-Oct-24,344.99,347.07,343.53,346.40,44565878
01-Oct-24,349.36,349.58,346.11,347.60,36134663
30-Sep-24,348.00,349.81,347.16,349.80,72135818
27-Sep-24,348.74,350.00,347.22,347.52,28435983
26-Sep-24,350.87,351.24,347.02,348.62,61858643
25-Sep-24,349.93,351.09,348.31,349.30,122390370
24-Sep-24,350.31,350.46,346.91,349.77,67022023
23-Sep-24,354.00,354.40,351.96,353.12,61947686
20-Sep-24,347.00,352.48,346.50,351.53,135588396
19-Sep-24,345.57,347.53,344.36,346.02,59722184
18-Sep-24,345.60,345.80,341.94,342.15,117533413
17-Sep-24,347.00,348.70,343.80,345.15,30055472
16-Sep-24,349.23,349.23,344.49,346.75,36688314
13-Sep-24,350.50,350.81,347.89,349.75,36959215
12-Sep-24,350.00,352.25,348.67,350.81,59394621
11-Sep-24,344.34,349.67,341.17,349.67,34654865
10-Sep-24,343.39,346.98,342.00,346.45,43094869
09-Sep-24,341.31,342.80,339.51,340.45,25039107
06-Sep-24,341.30,341.96,336.85,337.95,53890849
05-Sep-24,345.60,347.33,341.43,342.39,48146971
04-Sep-24,346.90,348.54,345.86,347.00,36159936
03-Sep-24,350.00,351.50,346.70,347.78,75143221
02-Sep-24,354.83,356.55,353.50,354.50,22426166
30-Aug-24,355.21,356.60,350.40,354.85,46121340
29-Aug-24,349.96,355.34,349.93,351.10,61115485
28-Aug-24,346.68,346.99,343.32,346.55,60409417
27-Aug-24,343.26,345.89,342.53,345.58,37755385
26-Aug-24,345.00,346.46,342.22,343.90,52426604
23-Aug-24,347.60,348.24,341.80,344.48,61849822
22-Aug-24,348.00,349.05,344.75,347.31,46201916
21-Aug-24,342.00,344.50,340.78,343.25,53831205
20-Aug-24,339.69,342.89,339.47,342.17,38699646
19-Aug-24,338.29,338.29,334.88,338.08,61624147
16-Aug-24,335.36,339.45,335.09,338.35,46118420
15-Aug-24,334.01,339.20,334.01,338.84,47443014
14-Aug-24,331.00,332.84,328.18,332.49,27331086
13-Aug-24,328.78,331.16,328.50,329.90,36127497
12-Aug-24,327.45,329.58,325.62,327.45,64381682
09-Aug-24,326.90,328.39,325.09,327.90,140776727
08-Aug-24,328.35,331.56,328.22,330.72,50736049
07-Aug-24,331.02,332.94,325.81,325.81,76158140
06-Aug-24,328.71,334.00,327.90,329.72,69397207
05-Aug-24,332.00,335.60,329.00,332.00,145523064
02-Aug-24,343.99,343.99,338.04,339.73,76050521
01-Aug-24,349.81,350.99,345.41,347.50,68150163
31-Jul-24,348.23,348.49,345.15,347.70,94355660
30-Jul-24,344.99,345.30,339.50,339.50,48416329
29-Jul-24,344.07,345.10,342.25,342.25,27067164
26-Jul-24,341.01,345.94,340.79,343.90,34618723
25-Jul-24,341.47,344.50,339.77,339.90,33350244
24-Jul-24,345.53,346.39,341.02,342.50,45517552
23-Jul-24,346.00,347.58,344.46,345.50,36974167
22-Jul-24,343.76,345.50,341.50,345.27,33737843
19-Jul-24,342.98,343.98,341.10,343.76,31979607
18-Jul-24,344.00,346.39,342.01,344.90,83411068
17-Jul-24,340.93,342.05,340.30,341.30,95688021
16-Jul-24,341.37,343.49,339.00,342.76,36088609
15-Jul-24,342.45,344.00,339.51,341.44,61183411
12-Jul-24,338.53,342.49,338.40,339.87,42769182
11-Jul-24,338.00,340.00,337.11,338.50,63976506
10-Jul-24,334.04,339.95,334.04,339.65,73066121
09-Jul-24,339.39,339.39,335.75,336.22,50009368
08-Jul-24,339.28,341.25,338.12,339.67,42799013
05-Jul-24,338.80,341.72,338.06,338.51,63236390
04-Jul-24,337.99,340.00,337.39,337.92,27852492
03-Jul-24,344.00,344.21,338.51,342.00,98887076
02-Jul-24,343.47,348.50,343.09,347.01,56798302
01-Jul-24,340.55,344.90,338.41,344.90,50693916
28-Jun-24,338.77,343.10,338.11,339.83,45309349
27-Jun-24,335.90,337.68,334.80,336.25,28997799
26-Jun-24,334.01,336.47,333.70,336.16,97066767
25-Jun-24,329.00,332.00,328.57,332.00,29941199
24-Jun-24,329.95,329.98,327.00,327.00,63439371
21-Jun-24,331.99,332.49,329.67,330.85,125930829
20-Jun-24,331.48,333.44,330.43,332.68,52123704
19-Jun-24,332.29,337.00,332.29,332.75,49302155
18-Jun-24,330.37,332.00,328.90,331.93,55194530
17-Jun-24,325.75,331.23,325.59,330.10,91696789
14-Jun-24,323.75,325.38,322.31,325.38,34359848
13-Jun-24,326.54,327.21,323.01,324.70,68092644
12-Jun-24,321.99,328.15,321.98,326.00,147622355
11-Jun-24,318.78,320.52,316.92,320.52,52736485
10-Jun-24,317.04,320.37,317.04,320.00,35085870
07-Jun-24,313.63,317.40,313.31,317.03,48639494
06-Jun-24,315.40,315.40,311.80,312.90,30369431
05-Jun-24,312.13,315.83,311.50,315.58,45477239
04-Jun-24,308.55,312.00,308.20,311.30,40872716
03-Jun-24,308.68,310.37,305.20,308.00,73963353
31-May-24,305.30,308.20,302.63,308.20,49664860
29-May-24,303.82,305.98,303.82,305.45,60036825
28-May-24,304.50,304.80,303.16,304.61,61511344
27-May-24,304.91,306.73,303.98,306.12,17133347
24-May-24,302.25,305.33,302.25,304.55,47159415
23-May-24,305.30,305.65,301.65,302.25,35467063
22-May-24,304.12,305.55,303.07,304.61,25459533
21-May-24,301.49,303.47,300.30,303.09,40020219
20-May-24,302.30,302.98,301.34,301.70,51416693
17-May-24,302.65,302.80,300.29,301.14,69391204
16-May-24,302.44,303.74,302.03,302.65,26320563
15-May-24,300.51,303.28,300.51,303.20,40141634
14-May-24,298.00,299.61,297.52,299.30,32257095
*exoneração de responsabilidade e termos de uso