Cotação atual, histórico e gráfico do papel: JHSF3
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 | -3,43% | -0,20 | 5,63 | 5,68 | 5,63 | 5,80 | 32M | 12.250 |
30/06/2022 | -5,66% | -0,35 | 5,83 | 6,08 | 5,82 | 6,13 | 28M | 11.449 |
29/06/2022 | -0,96% | -0,06 | 6,18 | 6,27 | 6,18 | 6,32 | 20M | 8.144 |
28/06/2022 | -0,64% | -0,04 | 6,24 | 6,30 | 6,16 | 6,33 | 11M | 5.487 |
27/06/2022 | 1,45% | 0,09 | 6,28 | 6,22 | 6,17 | 6,28 | 9M | 6.501 |
24/06/2022 | -0,64% | -0,04 | 6,19 | 6,26 | 6,11 | 6,35 | 19M | 5.198 |
23/06/2022 | 0,97% | 0,06 | 6,23 | 6,20 | 6,16 | 6,27 | 10M | 5.283 |
22/06/2022 | 0,16% | 0,01 | 6,17 | 6,08 | 6,06 | 6,25 | 16M | 8.045 |
21/06/2022 | -1,60% | -0,10 | 6,16 | 6,32 | 6,05 | 6,39 | 26M | 8.156 |
20/06/2022 | -1,42% | -0,09 | 6,26 | 6,36 | 6,16 | 6,37 | 11M | 4.620 |
17/06/2022 | -0,63% | -0,04 | 6,35 | 6,27 | 6,18 | 6,36 | 15M | 5.025 |
|
15/06/2022 | 1,59% | 0,10 | 6,39 | 6,30 | 6,27 | 6,50 | 20M | 9.421 |
14/06/2022 | 0,32% | 0,02 | 6,29 | 6,30 | 6,21 | 6,36 | 15M | 7.637 |
13/06/2022 | -4,71% | -0,31 | 6,27 | 6,43 | 6,22 | 6,46 | 19M | 8.354 |
10/06/2022 | -0,60% | -0,04 | 6,58 | 6,58 | 6,48 | 6,70 | 22M | 8.111 |
09/06/2022 | 2,00% | 0,13 | 6,62 | 6,47 | 6,47 | 6,72 | 16M | 7.610 |
08/06/2022 | -1,22% | -0,08 | 6,49 | 6,57 | 6,47 | 6,72 | 13M | 4.534 |
07/06/2022 | -1,50% | -0,10 | 6,57 | 6,65 | 6,55 | 6,68 | 13M | 6.191 |
06/06/2022 | -1,91% | -0,13 | 6,67 | 6,80 | 6,66 | 6,90 | 12M | 4.461 |
03/06/2022 | -2,02% | -0,14 | 6,80 | 6,94 | 6,77 | 6,95 | 18M | 6.872 |
02/06/2022 | -0,72% | -0,05 | 6,94 | 7,03 | 6,92 | 7,09 | 13M | 5.658 |
01/06/2022 | -0,85% | -0,06 | 6,99 | 6,99 | 6,83 | 7,13 | 31M | 9.007 |
31/05/2022 | 0,57% | 0,04 | 7,05 | 7,07 | 6,96 | 7,09 | 19M | 5.277 |
30/05/2022 | -0,85% | -0,06 | 7,01 | 7,17 | 6,95 | 7,20 | 13M | 5.623 |
27/05/2022 | 0,00% | 0,00 | 7,07 | 7,08 | 7,07 | 7,18 | 16M | 5.615 |
26/05/2022 | 0,57% | 0,04 | 7,07 | 7,03 | 6,87 | 7,10 | 22M | 8.996 |
25/05/2022 | -2,23% | -0,16 | 7,03 | 7,13 | 7,01 | 7,23 | 16M | 6.441 |
24/05/2022 | 0,56% | 0,04 | 7,19 | 7,07 | 7,00 | 7,24 | 19M | 6.722 |
23/05/2022 | 1,13% | 0,08 | 7,15 | 7,12 | 7,09 | 7,25 | 25M | 11.033 |
20/05/2022 | 1,58% | 0,11 | 7,07 | 7,01 | 6,94 | 7,10 | 16M | 5.557 |
19/05/2022 | -0,14% | -0,01 | 6,96 | 7,00 | 6,82 | 7,11 | 30M | 6.410 |
18/05/2022 | -1,41% | -0,10 | 6,97 | 7,05 | 6,89 | 7,12 | 23M | 8.049 |
17/05/2022 | 0,28% | 0,02 | 7,07 | 7,15 | 7,02 | 7,19 | 22M | 7.914 |
16/05/2022 | 4,14% | 0,28 | 7,05 | 6,77 | 6,77 | 7,13 | 34M | 10.124 |
13/05/2022 | 0,30% | 0,02 | 6,77 | 6,75 | 6,67 | 6,85 | 22M | 6.290 |
12/05/2022 | 3,21% | 0,21 | 6,75 | 6,49 | 6,42 | 6,75 | 19M | 6.083 |
11/05/2022 | -0,15% | -0,01 | 6,54 | 6,57 | 6,38 | 6,59 | 18M | 5.792 |
10/05/2022 | -0,46% | -0,03 | 6,55 | 6,63 | 6,49 | 6,78 | 27M | 7.284 |
09/05/2022 | 4,11% | 0,26 | 6,58 | 6,18 | 6,15 | 6,58 | 37M | 10.333 |
06/05/2022 | 1,77% | 0,11 | 6,32 | 6,21 | 6,08 | 6,35 | 23M | 8.276 |
05/05/2022 | -5,91% | -0,39 | 6,21 | 6,47 | 6,07 | 6,52 | 26M | 12.113 |
04/05/2022 | 1,69% | 0,11 | 6,60 | 6,46 | 6,21 | 6,62 | 26M | 8.791 |
03/05/2022 | -5,81% | -0,40 | 6,49 | 6,81 | 6,46 | 6,81 | 38M | 12.091 |
02/05/2022 | 5,03% | 0,33 | 6,89 | 6,55 | 6,36 | 6,89 | 42M | 11.887 |
29/04/2022 | -2,38% | -0,16 | 6,56 | 6,81 | 6,56 | 6,96 | 51M | 15.272 |
28/04/2022 | 2,75% | 0,18 | 6,72 | 6,61 | 6,58 | 6,84 | 29M | 10.058 |
27/04/2022 | 4,14% | 0,26 | 6,54 | 6,37 | 6,34 | 6,60 | 30M | 10.005 |
26/04/2022 | -2,64% | -0,17 | 6,28 | 6,42 | 6,15 | 6,46 | 23M | 10.016 |
25/04/2022 | 0,94% | 0,06 | 6,45 | 6,35 | 6,21 | 6,50 | 23M | 7.935 |
22/04/2022 | -3,47% | -0,23 | 6,39 | 6,52 | 6,34 | 6,53 | 16M | 5.634 |
20/04/2022 | -0,75% | -0,05 | 6,62 | 6,61 | 6,47 | 6,69 | 26M | 7.801 |
19/04/2022 | 6,21% | 0,39 | 6,67 | 6,22 | 6,20 | 6,70 | 69M | 9.771 |
18/04/2022 | 1,62% | 0,10 | 6,28 | 6,17 | 6,12 | 6,36 | 25M | 9.920 |
14/04/2022 | -1,90% | -0,12 | 6,18 | 6,28 | 6,09 | 6,28 | 26M | 9.039 |
13/04/2022 | 0,00% | 0,00 | 6,30 | 6,37 | 6,22 | 6,39 | 26M | 12.355 |
12/04/2022 | -2,17% | -0,14 | 6,30 | 6,52 | 6,23 | 6,57 | 32M | 7.226 |
11/04/2022 | -0,62% | -0,04 | 6,44 | 6,39 | 6,36 | 6,49 | 23M | 6.739 |
08/04/2022 | -1,07% | -0,07 | 6,48 | 6,54 | 6,37 | 6,56 | 19M | 5.726 |
07/04/2022 | -0,46% | -0,03 | 6,55 | 6,58 | 6,49 | 6,65 | 26M | 8.042 |
06/04/2022 | -2,52% | -0,17 | 6,58 | 6,61 | 6,47 | 6,68 | 42M | 11.524 |
05/04/2022 | -0,44% | -0,03 | 6,75 | 6,77 | 6,66 | 6,85 | 42M | 11.626 |
04/04/2022 | -0,29% | -0,02 | 6,78 | 6,82 | 6,75 | 6,86 | 26M | 10.066 |
01/04/2022 | 3,50% | 0,23 | 6,80 | 6,61 | 6,55 | 6,81 | 41M | 11.663 |
31/03/2022 | -0,45% | -0,03 | 6,57 | 6,60 | 6,48 | 6,78 | 44M | 9.706 |
30/03/2022 | 2,33% | 0,15 | 6,60 | 6,45 | 6,43 | 6,69 | 50M | 10.336 |
29/03/2022 | 0,78% | 0,05 | 6,45 | 6,48 | 6,44 | 6,59 | 24M | 8.049 |
28/03/2022 | -0,62% | -0,04 | 6,40 | 6,44 | 6,37 | 6,50 | 22M | 5.985 |
25/03/2022 | 1,74% | 0,11 | 6,44 | 6,34 | 6,33 | 6,58 | 39M | 9.712 |
24/03/2022 | 4,28% | 0,26 | 6,33 | 6,10 | 6,05 | 6,37 | 42M | 11.090 |
23/03/2022 | 0,66% | 0,04 | 6,07 | 6,03 | 6,02 | 6,19 | 28M | 6.498 |
22/03/2022 | 2,55% | 0,15 | 6,03 | 5,94 | 5,92 | 6,12 | 24M | 9.187 |
21/03/2022 | -0,84% | -0,05 | 5,88 | 5,89 | 5,82 | 6,05 | 32M | 7.159 |
18/03/2022 | 6,27% | 0,35 | 5,93 | 5,56 | 5,55 | 6,01 | 127M | 14.041 |
17/03/2022 | 4,10% | 0,22 | 5,58 | 5,35 | 5,33 | 5,64 | 40M | 13.691 |
16/03/2022 | 1,90% | 0,10 | 5,36 | 5,31 | 5,22 | 5,40 | 38M | 11.630 |
15/03/2022 | 2,94% | 0,15 | 5,26 | 5,07 | 5,04 | 5,35 | 44M | 15.819 |
14/03/2022 | 6,24% | 0,30 | 5,11 | 4,83 | 4,83 | 5,19 | 53M | 10.538 |
11/03/2022 | -4,37% | -0,22 | 4,81 | 5,07 | 4,77 | 5,10 | 24M | 8.677 |
10/03/2022 | 0,80% | 0,04 | 5,03 | 4,99 | 4,84 | 5,09 | 26M | 10.238 |
09/03/2022 | 4,39% | 0,21 | 4,99 | 4,85 | 4,82 | 5,05 | 25M | 8.008 |
08/03/2022 | 1,27% | 0,06 | 4,78 | 4,80 | 4,66 | 4,90 | 23M | 8.618 |
07/03/2022 | -6,53% | -0,33 | 4,72 | 5,01 | 4,71 | 5,09 | 45M | 30.573 |
04/03/2022 | -8,51% | -0,47 | 5,05 | 5,33 | 5,00 | 5,38 | 42M | 10.153 |
03/03/2022 | 1,66% | 0,09 | 5,52 | 5,43 | 5,41 | 5,60 | 30M | 11.548 |
02/03/2022 | -1,81% | -0,10 | 5,43 | 5,51 | 5,38 | 5,52 | 28M | 8.141 |
25/02/2022 | -1,07% | -0,06 | 5,53 | 5,68 | 5,44 | 5,71 | 31M | 9.322 |
24/02/2022 | -2,44% | -0,14 | 5,59 | 5,43 | 5,34 | 5,64 | 46M | 11.991 |
23/02/2022 | -0,69% | -0,04 | 5,73 | 5,77 | 5,73 | 5,90 | 15M | 5.486 |
22/02/2022 | 1,94% | 0,11 | 5,77 | 5,70 | 5,67 | 5,84 | 20M | 6.661 |
21/02/2022 | -4,07% | -0,24 | 5,66 | 5,91 | 5,55 | 5,92 | 25M | 6.338 |
18/02/2022 | -0,67% | -0,04 | 5,90 | 5,95 | 5,88 | 6,01 | 14M | 3.934 |
17/02/2022 | -1,98% | -0,12 | 5,94 | 6,03 | 5,92 | 6,06 | 16M | 6.144 |
16/02/2022 | -0,82% | -0,05 | 6,06 | 6,13 | 6,01 | 6,18 | 18M | 8.544 |
15/02/2022 | 3,91% | 0,23 | 6,11 | 5,91 | 5,91 | 6,11 | 20M | 7.095 |
14/02/2022 | 1,03% | 0,06 | 5,88 | 5,80 | 5,75 | 5,91 | 20M | 7.432 |
11/02/2022 | -0,85% | -0,05 | 5,82 | 5,88 | 5,73 | 6,01 | 28M | 7.220 |
10/02/2022 | -0,84% | -0,05 | 5,87 | 5,93 | 5,81 | 5,97 | 16M | 7.038 |
09/02/2022 | 0,85% | 0,05 | 5,92 | 5,96 | 5,79 | 6,01 | 24M | 6.086 |
08/02/2022 | 0,34% | 0,02 | 5,87 | 5,85 | 5,76 | 5,91 | 25M | 6.722 |
07/02/2022 | -1,68% | -0,10 | 5,85 | 5,94 | 5,81 | 5,95 | 30M | 8.955 |
04/02/2022 | -4,49% | -0,28 | 5,95 | 6,21 | 5,84 | 6,23 | 29M | 8.207 |
03/02/2022 | 1,14% | 0,07 | 6,23 | 6,11 | 6,02 | 6,35 | 42M | 16.034 |
02/02/2022 | -1,60% | -0,10 | 6,16 | 6,27 | 6,15 | 6,44 | 35M | 10.208 |
01/02/2022 | -2,64% | -0,17 | 6,26 | 6,43 | 6,22 | 6,47 | 39M | 9.808 |
31/01/2022 | 3,71% | 0,23 | 6,43 | 6,20 | 6,15 | 6,43 | 33M | 8.699 |
28/01/2022 | 0,65% | 0,04 | 6,20 | 6,14 | 6,12 | 6,28 | 60M | 7.151 |
27/01/2022 | 0,33% | 0,02 | 6,16 | 6,20 | 6,07 | 6,26 | 59M | 9.863 |
26/01/2022 | 5,50% | 0,32 | 6,14 | 5,93 | 5,88 | 6,20 | 69M | 14.943 |
25/01/2022 | 6,20% | 0,34 | 5,82 | 5,47 | 5,39 | 5,85 | 42M | 12.158 |
24/01/2022 | 0,18% | 0,01 | 5,48 | 5,45 | 5,30 | 5,56 | 30M | 9.991 |
21/01/2022 | 5,80% | 0,30 | 5,47 | 5,15 | 5,14 | 5,53 | 43M | 10.324 |
20/01/2022 | 4,44% | 0,22 | 5,17 | 5,05 | 5,05 | 5,31 | 46M | 18.617 |
19/01/2022 | 1,23% | 0,06 | 4,95 | 4,94 | 4,90 | 5,03 | 21M | 10.533 |
18/01/2022 | 1,66% | 0,08 | 4,89 | 4,83 | 4,77 | 4,93 | 17M | 9.722 |
17/01/2022 | -0,82% | -0,04 | 4,81 | 4,85 | 4,79 | 4,97 | 12M | 6.822 |
14/01/2022 | 2,32% | 0,11 | 4,85 | 4,75 | 4,68 | 4,90 | 16M | 6.252 |
13/01/2022 | -1,86% | -0,09 | 4,74 | 4,79 | 4,72 | 4,84 | 14M | 6.412 |
12/01/2022 | 4,77% | 0,22 | 4,83 | 4,61 | 4,61 | 4,88 | 28M | 12.212 |
11/01/2022 | 0,66% | 0,03 | 4,61 | 4,52 | 4,52 | 4,64 | 17M | 8.028 |
10/01/2022 | -0,65% | -0,03 | 4,58 | 4,58 | 4,44 | 4,60 | 20M | 8.920 |
07/01/2022 | -2,12% | -0,10 | 4,61 | 4,66 | 4,61 | 4,74 | 20M | 9.908 |
06/01/2022 | -2,89% | -0,14 | 4,71 | 4,86 | 4,66 | 4,88 | 29M | 12.348 |
05/01/2022 | -2,81% | -0,14 | 4,85 | 4,99 | 4,80 | 5,02 | 23M | 12.094 |
04/01/2022 | -4,22% | -0,22 | 4,99 | 5,21 | 4,91 | 5,26 | 43M | 21.102 |
03/01/2022 | -6,63% | -0,37 | 5,21 | 5,61 | 5,18 | 5,62 | 35M | 20.428 |
30/12/2021 | 1,64% | 0,09 | 5,58 | 5,51 | 5,46 | 5,58 | 22M | 11.335 |
29/12/2021 | -1,79% | -0,10 | 5,49 | 5,60 | 5,43 | 5,66 | 14M | 5.437 |
28/12/2021 | 0,90% | 0,05 | 5,59 | 5,55 | 5,47 | 5,60 | 17M | 6.627 |
27/12/2021 | 2,40% | 0,13 | 5,54 | 5,42 | 5,40 | 5,57 | 16M | 4.689 |
23/12/2021 | 0,37% | 0,02 | 5,41 | 5,42 | 5,33 | 5,45 | 10M | 6.103 |
22/12/2021 | 0,56% | 0,03 | 5,39 | 5,36 | 5,27 | 5,43 | 11M | 6.015 |
21/12/2021 | -2,72% | -0,15 | 5,36 | 5,52 | 5,31 | 5,53 | 21M | 7.770 |
20/12/2021 | -0,90% | -0,05 | 5,51 | 5,47 | 5,45 | 5,59 | 24M | 9.466 |
17/12/2021 | - | - | 5,56 | 5,45 | 5,42 | 5,70 | 41M | 11.497 |
Date,Open,High,Low,Close,Volume
01-Jul-22,5.68,5.80,5.63,5.63,31657920
30-Jun-22,6.08,6.13,5.82,5.83,27950900
29-Jun-22,6.27,6.32,6.18,6.18,19734448
28-Jun-22,6.30,6.33,6.16,6.24,10860373
27-Jun-22,6.22,6.28,6.17,6.28,9302791
24-Jun-22,6.26,6.35,6.11,6.19,19077598
23-Jun-22,6.20,6.27,6.16,6.23,10353944
22-Jun-22,6.08,6.25,6.06,6.17,16414857
21-Jun-22,6.32,6.39,6.05,6.16,25703197
20-Jun-22,6.36,6.37,6.16,6.26,10734287
17-Jun-22,6.27,6.36,6.18,6.35,14788546
15-Jun-22,6.30,6.50,6.27,6.39,19822451
14-Jun-22,6.30,6.36,6.21,6.29,15431104
13-Jun-22,6.43,6.46,6.22,6.27,18939444
10-Jun-22,6.58,6.70,6.48,6.58,21962966
09-Jun-22,6.47,6.72,6.47,6.62,16364600
08-Jun-22,6.57,6.72,6.47,6.49,12947095
07-Jun-22,6.65,6.68,6.55,6.57,13247877
06-Jun-22,6.80,6.90,6.66,6.67,11960024
03-Jun-22,6.94,6.95,6.77,6.80,18449418
02-Jun-22,7.03,7.09,6.92,6.94,13407678
01-Jun-22,6.99,7.13,6.83,6.99,31333846
31-May-22,7.07,7.09,6.96,7.05,19130126
30-May-22,7.17,7.20,6.95,7.01,13071067
27-May-22,7.08,7.18,7.07,7.07,16431183
26-May-22,7.03,7.10,6.87,7.07,22147315
25-May-22,7.13,7.23,7.01,7.03,16373591
24-May-22,7.07,7.24,7.00,7.19,18834950
23-May-22,7.12,7.25,7.09,7.15,25338109
20-May-22,7.01,7.10,6.94,7.07,15555924
19-May-22,7.00,7.11,6.82,6.96,30044965
18-May-22,7.05,7.12,6.89,6.97,22661901
17-May-22,7.15,7.19,7.02,7.07,21722048
16-May-22,6.77,7.13,6.77,7.05,33911428
13-May-22,6.75,6.85,6.67,6.77,21724369
12-May-22,6.49,6.75,6.42,6.75,19472060
11-May-22,6.57,6.59,6.38,6.54,18496721
10-May-22,6.63,6.78,6.49,6.55,27361644
09-May-22,6.18,6.58,6.15,6.58,36939346
06-May-22,6.21,6.35,6.08,6.32,23165809
05-May-22,6.47,6.52,6.07,6.21,26007615
04-May-22,6.46,6.62,6.21,6.60,25515758
03-May-22,6.81,6.81,6.46,6.49,37663539
02-May-22,6.55,6.89,6.36,6.89,42214009
29-Apr-22,6.81,6.96,6.56,6.56,50506610
28-Apr-22,6.61,6.84,6.58,6.72,29495017
27-Apr-22,6.37,6.60,6.34,6.54,29547390
26-Apr-22,6.42,6.46,6.15,6.28,23324180
25-Apr-22,6.35,6.50,6.21,6.45,23281615
22-Apr-22,6.52,6.53,6.34,6.39,16030199
20-Apr-22,6.61,6.69,6.47,6.62,26473154
19-Apr-22,6.22,6.70,6.20,6.67,69308560
18-Apr-22,6.17,6.36,6.12,6.28,24714850
14-Apr-22,6.28,6.28,6.09,6.18,25787315
13-Apr-22,6.37,6.39,6.22,6.30,25660567
12-Apr-22,6.52,6.57,6.23,6.30,31582313
11-Apr-22,6.39,6.49,6.36,6.44,23237908
08-Apr-22,6.54,6.56,6.37,6.48,18576587
07-Apr-22,6.58,6.65,6.49,6.55,25825517
06-Apr-22,6.61,6.68,6.47,6.58,42132496
05-Apr-22,6.77,6.85,6.66,6.75,41793602
04-Apr-22,6.82,6.86,6.75,6.78,25845333
01-Apr-22,6.61,6.81,6.55,6.80,40746570
31-Mar-22,6.60,6.78,6.48,6.57,43632060
30-Mar-22,6.45,6.69,6.43,6.60,49671114
29-Mar-22,6.48,6.59,6.44,6.45,23980589
28-Mar-22,6.44,6.50,6.37,6.40,22218617
25-Mar-22,6.34,6.58,6.33,6.44,38857724
24-Mar-22,6.10,6.37,6.05,6.33,42379938
23-Mar-22,6.03,6.19,6.02,6.07,27690800
22-Mar-22,5.94,6.12,5.92,6.03,23905947
21-Mar-22,5.89,6.05,5.82,5.88,31940696
18-Mar-22,5.56,6.01,5.55,5.93,127476167
17-Mar-22,5.35,5.64,5.33,5.58,39963614
16-Mar-22,5.31,5.40,5.22,5.36,38224580
15-Mar-22,5.07,5.35,5.04,5.26,44425107
14-Mar-22,4.83,5.19,4.83,5.11,53208023
11-Mar-22,5.07,5.10,4.77,4.81,23575124
10-Mar-22,4.99,5.09,4.84,5.03,25952492
09-Mar-22,4.85,5.05,4.82,4.99,25105711
08-Mar-22,4.80,4.90,4.66,4.78,22688843
07-Mar-22,5.01,5.09,4.71,4.72,45146688
04-Mar-22,5.33,5.38,5.00,5.05,41624437
03-Mar-22,5.43,5.60,5.41,5.52,29798220
02-Mar-22,5.51,5.52,5.38,5.43,28058586
25-Feb-22,5.68,5.71,5.44,5.53,30724560
24-Feb-22,5.43,5.64,5.34,5.59,45587100
23-Feb-22,5.77,5.90,5.73,5.73,15324017
22-Feb-22,5.70,5.84,5.67,5.77,19545725
21-Feb-22,5.91,5.92,5.55,5.66,24584958
18-Feb-22,5.95,6.01,5.88,5.90,13945023
17-Feb-22,6.03,6.06,5.92,5.94,16423326
16-Feb-22,6.13,6.18,6.01,6.06,18125907
15-Feb-22,5.91,6.11,5.91,6.11,20486467
14-Feb-22,5.80,5.91,5.75,5.88,19524086
11-Feb-22,5.88,6.01,5.73,5.82,28305681
10-Feb-22,5.93,5.97,5.81,5.87,16104559
09-Feb-22,5.96,6.01,5.79,5.92,23775613
08-Feb-22,5.85,5.91,5.76,5.87,25137153
07-Feb-22,5.94,5.95,5.81,5.85,29743256
04-Feb-22,6.21,6.23,5.84,5.95,28759815
03-Feb-22,6.11,6.35,6.02,6.23,42312527
02-Feb-22,6.27,6.44,6.15,6.16,34723485
01-Feb-22,6.43,6.47,6.22,6.26,38580581
31-Jan-22,6.20,6.43,6.15,6.43,32864960
28-Jan-22,6.14,6.28,6.12,6.20,60021262
27-Jan-22,6.20,6.26,6.07,6.16,58580657
26-Jan-22,5.93,6.20,5.88,6.14,69363461
25-Jan-22,5.47,5.85,5.39,5.82,41894267
24-Jan-22,5.45,5.56,5.30,5.48,29590240
21-Jan-22,5.15,5.53,5.14,5.47,42901460
20-Jan-22,5.05,5.31,5.05,5.17,46134096
19-Jan-22,4.94,5.03,4.90,4.95,20906445
18-Jan-22,4.83,4.93,4.77,4.89,16928271
17-Jan-22,4.85,4.97,4.79,4.81,11766257
14-Jan-22,4.75,4.90,4.68,4.85,15905491
13-Jan-22,4.79,4.84,4.72,4.74,13562012
12-Jan-22,4.61,4.88,4.61,4.83,27895383
11-Jan-22,4.52,4.64,4.52,4.61,16757529
10-Jan-22,4.58,4.60,4.44,4.58,20235043
07-Jan-22,4.66,4.74,4.61,4.61,19898970
06-Jan-22,4.86,4.88,4.66,4.71,28977957
05-Jan-22,4.99,5.02,4.80,4.85,23062831
04-Jan-22,5.21,5.26,4.91,4.99,42935196
03-Jan-22,5.61,5.62,5.18,5.21,34859168
30-Dec-21,5.51,5.58,5.46,5.58,21783769
29-Dec-21,5.60,5.66,5.43,5.49,13892613
28-Dec-21,5.55,5.60,5.47,5.59,16681694
27-Dec-21,5.42,5.57,5.40,5.54,16437123
23-Dec-21,5.42,5.45,5.33,5.41,10452572
22-Dec-21,5.36,5.43,5.27,5.39,11449114
21-Dec-21,5.52,5.53,5.31,5.36,21081184
20-Dec-21,5.47,5.59,5.45,5.51,24304415
17-Dec-21,5.45,5.70,5.42,5.56,40640792
*exoneração de responsabilidade e termos de uso