Cotação atual, histórico e gráfico do papel: MOSC34
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 |
28/03/2024 | 2,15% | 0,57 | 27,07 | 26,80 | 26,50 | 27,15 | 43K | 27 |
27/03/2024 | 4,33% | 1,10 | 26,50 | 25,40 | 25,40 | 26,50 | 17K | 12 |
26/03/2024 | -2,23% | -0,58 | 25,40 | 25,83 | 25,40 | 25,83 | 16K | 7 |
25/03/2024 | 0,00% | 0,00 | 25,98 | 25,95 | 25,95 | 25,99 | 129 | 3 |
22/03/2024 | -2,59% | -0,69 | 25,98 | 26,53 | 25,98 | 26,53 | 3K | 7 |
21/03/2024 | -0,30% | -0,08 | 26,67 | 26,75 | 26,67 | 26,79 | 668 | 12 |
20/03/2024 | -1,94% | -0,53 | 26,75 | 27,25 | 26,71 | 27,25 | 2K | 6 |
18/03/2024 | 5,29% | 1,37 | 27,28 | 26,70 | 26,70 | 27,28 | 7K | 19 |
15/03/2024 | -0,77% | -0,20 | 25,91 | 26,70 | 25,91 | 26,75 | 29K | 10 |
14/03/2024 | -1,02% | -0,27 | 26,11 | 26,10 | 26,10 | 26,20 | 2K | 4 |
13/03/2024 | 2,05% | 0,53 | 26,38 | 26,58 | 26,38 | 26,58 | 25K | 4 |
|
12/03/2024 | -1,64% | -0,43 | 25,85 | 26,16 | 25,85 | 26,16 | 16K | 5 |
08/03/2024 | 0,08% | 0,02 | 26,28 | 26,34 | 26,23 | 26,70 | 26K | 10 |
07/03/2024 | 0,38% | 0,10 | 26,26 | 25,91 | 25,91 | 26,40 | 7K | 8 |
06/03/2024 | 0,00% | 0,00 | 26,16 | 26,16 | 26,16 | 26,16 | 156 | 2 |
05/03/2024 | 1,04% | 0,27 | 26,16 | 25,90 | 25,90 | 26,16 | 156 | 4 |
04/03/2024 | -1,26% | -0,33 | 25,89 | 26,05 | 25,83 | 26,08 | 4K | 10 |
01/03/2024 | 2,94% | 0,75 | 26,22 | 26,10 | 26,10 | 26,31 | 5K | 7 |
29/02/2024 | -1,16% | -0,30 | 25,47 | 25,42 | 25,32 | 25,58 | 1K | 8 |
28/02/2024 | 0,08% | 0,02 | 25,77 | 25,75 | 25,75 | 25,81 | 2K | 3 |
27/02/2024 | -2,46% | -0,65 | 25,75 | 26,47 | 25,75 | 26,47 | 14K | 20 |
26/02/2024 | 0,00% | 0,00 | 26,40 | 26,30 | 26,00 | 26,40 | 104 | 4 |
23/02/2024 | 0,00% | 0,00 | 26,40 | 26,77 | 26,16 | 26,87 | 4K | 10 |
22/02/2024 | 5,35% | 1,34 | 26,40 | 25,70 | 25,70 | 26,51 | 1K | 8 |
21/02/2024 | -0,44% | -0,11 | 25,06 | 24,80 | 24,80 | 25,06 | 299 | 2 |
20/02/2024 | -1,26% | -0,32 | 25,17 | 25,25 | 25,17 | 25,25 | 5K | 3 |
19/02/2024 | 0,99% | 0,25 | 25,49 | 25,02 | 25,02 | 25,49 | 16K | 5 |
16/02/2024 | 3,87% | 0,94 | 25,24 | 25,24 | 25,24 | 25,24 | 25 | 1 |
15/02/2024 | 0,00% | 0,00 | 24,30 | 24,30 | 24,30 | 24,30 | 170 | 2 |
14/02/2024 | -1,62% | -0,40 | 24,30 | 24,46 | 24,30 | 24,62 | 3K | 12 |
09/02/2024 | -0,68% | -0,17 | 24,70 | 24,90 | 24,70 | 24,90 | 9K | 10 |
08/02/2024 | -1,07% | -0,27 | 24,87 | 25,00 | 24,87 | 25,26 | 1K | 5 |
07/02/2024 | -0,24% | -0,06 | 25,14 | 25,20 | 24,87 | 25,20 | 6K | 6 |
06/02/2024 | 0,80% | 0,20 | 25,20 | 25,00 | 24,79 | 25,20 | 274 | 5 |
05/02/2024 | -1,92% | -0,49 | 25,00 | 25,75 | 25,00 | 25,75 | 151 | 5 |
02/02/2024 | 0,83% | 0,21 | 25,49 | 25,00 | 24,95 | 25,64 | 4K | 8 |
01/02/2024 | -0,86% | -0,22 | 25,28 | 26,01 | 25,15 | 26,01 | 6K | 6 |
31/01/2024 | -3,15% | -0,83 | 25,50 | 26,63 | 25,43 | 26,63 | 3K | 13 |
30/01/2024 | -0,64% | -0,17 | 26,33 | 26,33 | 26,33 | 26,33 | 210 | 2 |
29/01/2024 | 0,49% | 0,13 | 26,50 | 26,29 | 26,25 | 26,50 | 184 | 4 |
26/01/2024 | 0,30% | 0,08 | 26,37 | 26,33 | 26,25 | 26,37 | 213K | 9 |
25/01/2024 | 0,19% | 0,05 | 26,29 | 26,00 | 26,00 | 26,29 | 182 | 2 |
24/01/2024 | -2,81% | -0,76 | 26,24 | 26,40 | 26,24 | 26,57 | 10K | 6 |
23/01/2024 | 1,62% | 0,43 | 27,00 | 27,00 | 27,00 | 27,00 | 135 | 1 |
22/01/2024 | 2,47% | 0,64 | 26,57 | 26,63 | 26,57 | 26,63 | 133 | 5 |
19/01/2024 | -0,31% | -0,08 | 25,93 | 26,18 | 25,93 | 26,18 | 675 | 6 |
18/01/2024 | 0,66% | 0,17 | 26,01 | 26,15 | 26,01 | 26,15 | 1K | 3 |
17/01/2024 | -2,27% | -0,60 | 25,84 | 26,65 | 25,81 | 26,65 | 23K | 9 |
16/01/2024 | -1,38% | -0,37 | 26,44 | 26,85 | 26,24 | 26,85 | 3K | 9 |
15/01/2024 | 1,21% | 0,32 | 26,81 | 26,81 | 26,81 | 26,81 | 10K | 2 |
12/01/2024 | -2,68% | -0,73 | 26,49 | 27,00 | 26,49 | 27,00 | 12K | 14 |
11/01/2024 | -0,80% | -0,22 | 27,22 | 26,89 | 26,89 | 27,34 | 949 | 6 |
10/01/2024 | -1,96% | -0,55 | 27,44 | 27,95 | 27,34 | 28,12 | 30K | 15 |
09/01/2024 | -1,58% | -0,45 | 27,99 | 28,04 | 27,99 | 28,16 | 62K | 13 |
08/01/2024 | -0,73% | -0,21 | 28,44 | 28,50 | 28,11 | 28,50 | 6K | 6 |
05/01/2024 | -2,05% | -0,60 | 28,65 | 29,84 | 28,65 | 29,84 | 463 | 6 |
04/01/2024 | -3,75% | -1,14 | 29,25 | 30,24 | 29,25 | 30,24 | 419 | 4 |
03/01/2024 | 0,70% | 0,21 | 30,39 | 30,02 | 29,58 | 30,39 | 15K | 14 |
02/01/2024 | 3,96% | 1,15 | 30,18 | 29,62 | 28,93 | 30,18 | 117K | 15 |
28/12/2023 | -1,43% | -0,42 | 29,03 | 30,04 | 29,03 | 30,04 | 49K | 10 |
27/12/2023 | 0,37% | 0,11 | 29,45 | 29,61 | 29,43 | 29,61 | 4K | 4 |
26/12/2023 | 0,14% | 0,04 | 29,34 | 29,69 | 29,07 | 29,69 | 8K | 5 |
22/12/2023 | -0,91% | -0,27 | 29,30 | 29,30 | 29,30 | 29,35 | 4K | 3 |
21/12/2023 | -0,10% | -0,03 | 29,57 | 29,64 | 29,13 | 29,64 | 325 | 3 |
20/12/2023 | -2,31% | -0,70 | 29,60 | 30,87 | 29,60 | 30,87 | 4K | 6 |
19/12/2023 | -0,26% | -0,08 | 30,30 | 30,35 | 30,30 | 30,35 | 4K | 2 |
18/12/2023 | 0,86% | 0,26 | 30,38 | 29,90 | 29,90 | 30,90 | 42K | 10 |
15/12/2023 | -1,18% | -0,36 | 30,12 | 30,56 | 30,12 | 30,56 | 13K | 5 |
14/12/2023 | 2,42% | 0,72 | 30,48 | 30,17 | 30,17 | 30,93 | 10K | 8 |
13/12/2023 | 2,87% | 0,83 | 29,76 | 29,08 | 29,08 | 29,90 | 9K | 4 |
12/12/2023 | -1,06% | -0,31 | 28,93 | 28,93 | 28,93 | 28,93 | 202 | 1 |
11/12/2023 | -0,44% | -0,13 | 29,24 | 29,37 | 29,15 | 29,37 | 909 | 11 |
08/12/2023 | -0,91% | -0,27 | 29,37 | 29,16 | 29,02 | 29,37 | 14K | 6 |
07/12/2023 | 1,23% | 0,36 | 29,64 | 28,91 | 28,85 | 29,70 | 23K | 8 |
05/12/2023 | -1,51% | -0,45 | 29,28 | 29,43 | 28,83 | 29,43 | 1K | 5 |
04/12/2023 | -0,60% | -0,18 | 29,73 | 29,91 | 29,73 | 30,30 | 10K | 12 |
01/12/2023 | 2,05% | 0,60 | 29,91 | 29,02 | 27,57 | 30,00 | 17K | 36 |
30/11/2023 | -0,54% | -0,16 | 29,31 | 29,35 | 29,30 | 29,37 | 13K | 75 |
29/11/2023 | 0,55% | 0,16 | 29,47 | 29,75 | 29,47 | 29,76 | 25K | 10 |
28/11/2023 | 0,83% | 0,24 | 29,31 | 29,23 | 29,20 | 29,40 | 12K | 6 |
24/11/2023 | -0,55% | -0,16 | 29,07 | 29,61 | 29,07 | 29,61 | 734 | 2 |
22/11/2023 | 0,00% | 0,00 | 29,23 | 29,23 | 29,23 | 29,23 | 1K | 1 |
20/11/2023 | -0,92% | -0,27 | 29,23 | 29,21 | 29,21 | 29,30 | 3K | 4 |
17/11/2023 | -0,81% | -0,24 | 29,50 | 29,23 | 29,23 | 29,50 | 6K | 3 |
16/11/2023 | 1,54% | 0,45 | 29,74 | 29,64 | 29,46 | 30,10 | 18K | 16 |
14/11/2023 | 3,87% | 1,09 | 29,29 | 28,50 | 28,50 | 29,35 | 41K | 9 |
13/11/2023 | 2,40% | 0,66 | 28,20 | 27,24 | 27,24 | 28,30 | 40K | 8 |
10/11/2023 | 2,00% | 0,54 | 27,54 | 27,20 | 27,20 | 27,54 | 19K | 4 |
09/11/2023 | -0,95% | -0,26 | 27,00 | 27,35 | 27,00 | 28,22 | 71K | 13 |
08/11/2023 | 4,48% | 1,17 | 27,26 | 26,09 | 25,91 | 27,32 | 45K | 15 |
07/11/2023 | -1,55% | -0,41 | 26,09 | 26,50 | 25,75 | 26,50 | 17K | 15 |
06/11/2023 | -2,68% | -0,73 | 26,50 | 27,15 | 26,50 | 27,15 | 10K | 9 |
03/11/2023 | 1,99% | 0,53 | 27,23 | 26,70 | 26,56 | 27,26 | 9K | 13 |
01/11/2023 | -1,95% | -0,53 | 26,70 | 27,50 | 26,70 | 27,76 | 11K | 10 |
31/10/2023 | -3,54% | -1,00 | 27,23 | 27,49 | 27,23 | 27,49 | 219 | 3 |
30/10/2023 | 2,65% | 0,73 | 28,23 | 27,51 | 27,51 | 28,23 | 17K | 2 |
27/10/2023 | -1,54% | -0,43 | 27,50 | 27,75 | 27,19 | 27,75 | 11K | 5 |
26/10/2023 | 0,65% | 0,18 | 27,93 | 27,75 | 27,75 | 27,93 | 1K | 2 |
25/10/2023 | -2,39% | -0,68 | 27,75 | 28,00 | 27,75 | 28,00 | 529 | 5 |
24/10/2023 | 0,82% | 0,23 | 28,43 | 28,20 | 28,20 | 28,78 | 990 | 8 |
23/10/2023 | -8,32% | -2,56 | 28,20 | 28,84 | 28,17 | 28,84 | 40K | 19 |
19/10/2023 | -0,39% | -0,12 | 30,76 | 30,91 | 30,76 | 31,04 | 26K | 4 |
18/10/2023 | -0,96% | -0,30 | 30,88 | 31,12 | 30,88 | 31,12 | 588 | 3 |
17/10/2023 | 1,53% | 0,47 | 31,18 | 31,14 | 31,14 | 31,18 | 249 | 2 |
16/10/2023 | -0,23% | -0,07 | 30,71 | 31,01 | 30,71 | 31,01 | 2K | 4 |
13/10/2023 | 2,60% | 0,78 | 30,78 | 30,80 | 30,78 | 30,80 | 92 | 3 |
11/10/2023 | -2,82% | -0,87 | 30,00 | 30,87 | 30,00 | 30,87 | 45K | 10 |
10/10/2023 | 0,72% | 0,22 | 30,87 | 31,27 | 30,74 | 31,27 | 6K | 8 |
09/10/2023 | 5,36% | 1,56 | 30,65 | 30,24 | 30,21 | 30,73 | 70K | 10 |
06/10/2023 | -0,55% | -0,16 | 29,09 | 29,84 | 29,05 | 29,84 | 4K | 6 |
05/10/2023 | 2,09% | 0,60 | 29,25 | 29,32 | 29,21 | 29,47 | 22K | 6 |
04/10/2023 | -1,85% | -0,54 | 28,65 | 29,19 | 28,65 | 29,19 | 17K | 8 |
03/10/2023 | -1,02% | -0,30 | 29,19 | 29,24 | 29,12 | 29,39 | 4K | 4 |
02/10/2023 | 0,10% | 0,03 | 29,49 | 30,10 | 29,49 | 30,10 | 22K | 6 |
27/09/2023 | 0,55% | 0,16 | 29,46 | 29,77 | 29,46 | 30,00 | 74K | 4 |
26/09/2023 | -1,11% | -0,33 | 29,30 | 29,75 | 29,30 | 29,75 | 2K | 4 |
25/09/2023 | -0,10% | -0,03 | 29,63 | 29,66 | 29,50 | 29,80 | 7K | 9 |
22/09/2023 | -0,90% | -0,27 | 29,66 | 29,70 | 29,49 | 29,70 | 355 | 5 |
21/09/2023 | -0,99% | -0,30 | 29,93 | 30,23 | 29,93 | 30,23 | 1K | 4 |
20/09/2023 | -5,32% | -1,70 | 30,23 | 32,00 | 30,09 | 32,78 | 157K | 56 |
19/09/2023 | 3,23% | 1,00 | 31,93 | 31,59 | 31,44 | 31,93 | 1K | 4 |
18/09/2023 | -1,09% | -0,34 | 30,93 | 31,22 | 30,67 | 31,22 | 2K | 5 |
15/09/2023 | -0,89% | -0,28 | 31,27 | 31,55 | 31,27 | 31,93 | 4K | 97 |
14/09/2023 | 3,71% | 1,13 | 31,55 | 31,24 | 31,24 | 31,55 | 4K | 8 |
13/09/2023 | -1,65% | -0,51 | 30,42 | 30,50 | 30,42 | 30,60 | 1K | 6 |
12/09/2023 | 1,31% | 0,40 | 30,93 | 30,77 | 30,77 | 30,93 | 1K | 5 |
11/09/2023 | -2,24% | -0,70 | 30,53 | 31,86 | 30,53 | 31,86 | 810 | 7 |
08/09/2023 | -1,05% | -0,33 | 31,23 | 31,13 | 31,01 | 31,25 | 1K | 4 |
06/09/2023 | -3,99% | -1,31 | 31,56 | 32,86 | 31,29 | 32,86 | 11K | 223 |
05/09/2023 | 0,64% | 0,21 | 32,87 | 32,87 | 32,87 | 32,87 | 9K | 4 |
04/09/2023 | 0,00% | 0,00 | 32,66 | 32,66 | 32,66 | 32,66 | 653 | 1 |
01/09/2023 | 0,68% | 0,22 | 32,66 | 33,36 | 32,20 | 33,36 | 32K | 7 |
31/08/2023 | 3,02% | 0,95 | 32,44 | 31,75 | 31,51 | 32,45 | 24K | 10 |
30/08/2023 | - | - | 31,49 | 31,49 | 31,49 | 31,49 | 188 | 1 |
Date,Open,High,Low,Close,Volume
28-Mar-24,26.80,27.15,26.50,27.07,42977
27-Mar-24,25.40,26.50,25.40,26.50,17082
26-Mar-24,25.83,25.83,25.40,25.40,15877
25-Mar-24,25.95,25.99,25.95,25.98,129
22-Mar-24,26.53,26.53,25.98,25.98,2958
21-Mar-24,26.75,26.79,26.67,26.67,668
20-Mar-24,27.25,27.25,26.71,26.75,1658
18-Mar-24,26.70,27.28,26.70,27.28,7479
15-Mar-24,26.70,26.75,25.91,25.91,29333
14-Mar-24,26.10,26.20,26.10,26.11,1697
13-Mar-24,26.58,26.58,26.38,26.38,25412
12-Mar-24,26.16,26.16,25.85,25.85,16322
08-Mar-24,26.34,26.70,26.23,26.28,26303
07-Mar-24,25.91,26.40,25.91,26.26,6837
06-Mar-24,26.16,26.16,26.16,26.16,156
05-Mar-24,25.90,26.16,25.90,26.16,156
04-Mar-24,26.05,26.08,25.83,25.89,4406
01-Mar-24,26.10,26.31,26.10,26.22,5484
29-Feb-24,25.42,25.58,25.32,25.47,1223
28-Feb-24,25.75,25.81,25.75,25.77,1855
27-Feb-24,26.47,26.47,25.75,25.75,13503
26-Feb-24,26.30,26.40,26.00,26.40,104
23-Feb-24,26.77,26.87,26.16,26.40,4460
22-Feb-24,25.70,26.51,25.70,26.40,1048
21-Feb-24,24.80,25.06,24.80,25.06,299
20-Feb-24,25.25,25.25,25.17,25.17,5123
19-Feb-24,25.02,25.49,25.02,25.49,16213
16-Feb-24,25.24,25.24,25.24,25.24,25
15-Feb-24,24.30,24.30,24.30,24.30,170
14-Feb-24,24.46,24.62,24.30,24.30,2508
09-Feb-24,24.90,24.90,24.70,24.70,9161
08-Feb-24,25.00,25.26,24.87,24.87,1248
07-Feb-24,25.20,25.20,24.87,25.14,6414
06-Feb-24,25.00,25.20,24.79,25.20,274
05-Feb-24,25.75,25.75,25.00,25.00,151
02-Feb-24,25.00,25.64,24.95,25.49,4301
01-Feb-24,26.01,26.01,25.15,25.28,5542
31-Jan-24,26.63,26.63,25.43,25.50,2662
30-Jan-24,26.33,26.33,26.33,26.33,210
29-Jan-24,26.29,26.50,26.25,26.50,184
26-Jan-24,26.33,26.37,26.25,26.37,213428
25-Jan-24,26.00,26.29,26.00,26.29,182
24-Jan-24,26.40,26.57,26.24,26.24,10087
23-Jan-24,27.00,27.00,27.00,27.00,135
22-Jan-24,26.63,26.63,26.57,26.57,133
19-Jan-24,26.18,26.18,25.93,25.93,675
18-Jan-24,26.15,26.15,26.01,26.01,1069
17-Jan-24,26.65,26.65,25.81,25.84,22603
16-Jan-24,26.85,26.85,26.24,26.44,2757
15-Jan-24,26.81,26.81,26.81,26.81,9785
12-Jan-24,27.00,27.00,26.49,26.49,11788
11-Jan-24,26.89,27.34,26.89,27.22,949
10-Jan-24,27.95,28.12,27.34,27.44,29989
09-Jan-24,28.04,28.16,27.99,27.99,62258
08-Jan-24,28.50,28.50,28.11,28.44,5629
05-Jan-24,29.84,29.84,28.65,28.65,463
04-Jan-24,30.24,30.24,29.25,29.25,419
03-Jan-24,30.02,30.39,29.58,30.39,15181
02-Jan-24,29.62,30.18,28.93,30.18,117202
28-Dec-23,30.04,30.04,29.03,29.03,49341
27-Dec-23,29.61,29.61,29.43,29.45,4429
26-Dec-23,29.69,29.69,29.07,29.34,7585
22-Dec-23,29.30,29.35,29.30,29.30,3814
21-Dec-23,29.64,29.64,29.13,29.57,325
20-Dec-23,30.87,30.87,29.60,29.60,4232
19-Dec-23,30.35,30.35,30.30,30.30,4091
18-Dec-23,29.90,30.90,29.90,30.38,41507
15-Dec-23,30.56,30.56,30.12,30.12,12755
14-Dec-23,30.17,30.93,30.17,30.48,9919
13-Dec-23,29.08,29.90,29.08,29.76,8844
12-Dec-23,28.93,28.93,28.93,28.93,202
11-Dec-23,29.37,29.37,29.15,29.24,909
08-Dec-23,29.16,29.37,29.02,29.37,14368
07-Dec-23,28.91,29.70,28.85,29.64,22625
05-Dec-23,29.43,29.43,28.83,29.28,1192
04-Dec-23,29.91,30.30,29.73,29.73,10147
01-Dec-23,29.02,30.00,27.57,29.91,16534
30-Nov-23,29.35,29.37,29.30,29.31,13203
29-Nov-23,29.75,29.76,29.47,29.47,24597
28-Nov-23,29.23,29.40,29.20,29.31,11957
24-Nov-23,29.61,29.61,29.07,29.07,734
22-Nov-23,29.23,29.23,29.23,29.23,1461
20-Nov-23,29.21,29.30,29.21,29.23,3304
17-Nov-23,29.23,29.50,29.23,29.50,5916
16-Nov-23,29.64,30.10,29.46,29.74,18358
14-Nov-23,28.50,29.35,28.50,29.29,41470
13-Nov-23,27.24,28.30,27.24,28.20,39926
10-Nov-23,27.20,27.54,27.20,27.54,19079
09-Nov-23,27.35,28.22,27.00,27.00,70577
08-Nov-23,26.09,27.32,25.91,27.26,45106
07-Nov-23,26.50,26.50,25.75,26.09,17024
06-Nov-23,27.15,27.15,26.50,26.50,9794
03-Nov-23,26.70,27.26,26.56,27.23,8768
01-Nov-23,27.50,27.76,26.70,26.70,11111
31-Oct-23,27.49,27.49,27.23,27.23,219
30-Oct-23,27.51,28.23,27.51,28.23,16641
27-Oct-23,27.75,27.75,27.19,27.50,11490
26-Oct-23,27.75,27.93,27.75,27.93,1005
25-Oct-23,28.00,28.00,27.75,27.75,529
24-Oct-23,28.20,28.78,28.20,28.43,990
23-Oct-23,28.84,28.84,28.17,28.20,40350
19-Oct-23,30.91,31.04,30.76,30.76,25995
18-Oct-23,31.12,31.12,30.88,30.88,588
17-Oct-23,31.14,31.18,31.14,31.18,249
16-Oct-23,31.01,31.01,30.71,30.71,1887
13-Oct-23,30.80,30.80,30.78,30.78,92
11-Oct-23,30.87,30.87,30.00,30.00,44581
10-Oct-23,31.27,31.27,30.74,30.87,5850
09-Oct-23,30.24,30.73,30.21,30.65,70315
06-Oct-23,29.84,29.84,29.05,29.09,3809
05-Oct-23,29.32,29.47,29.21,29.25,21863
04-Oct-23,29.19,29.19,28.65,28.65,17026
03-Oct-23,29.24,29.39,29.12,29.19,3647
02-Oct-23,30.10,30.10,29.49,29.49,22402
27-Sep-23,29.77,30.00,29.46,29.46,74060
26-Sep-23,29.75,29.75,29.30,29.30,2223
25-Sep-23,29.66,29.80,29.50,29.63,7323
22-Sep-23,29.70,29.70,29.49,29.66,355
21-Sep-23,30.23,30.23,29.93,29.93,1138
20-Sep-23,32.00,32.78,30.09,30.23,157334
19-Sep-23,31.59,31.93,31.44,31.93,1296
18-Sep-23,31.22,31.22,30.67,30.93,2095
15-Sep-23,31.55,31.93,31.27,31.27,4006
14-Sep-23,31.24,31.55,31.24,31.55,3547
13-Sep-23,30.50,30.60,30.42,30.42,1068
12-Sep-23,30.77,30.93,30.77,30.93,1479
11-Sep-23,31.86,31.86,30.53,30.53,810
08-Sep-23,31.13,31.25,31.01,31.23,1397
06-Sep-23,32.86,32.86,31.29,31.56,10593
05-Sep-23,32.87,32.87,32.87,32.87,8546
04-Sep-23,32.66,32.66,32.66,32.66,653
01-Sep-23,33.36,33.36,32.20,32.66,32237
31-Aug-23,31.75,32.45,31.51,32.44,23525
30-Aug-23,31.49,31.49,31.49,31.49,188
*exoneração de responsabilidade e termos de uso