Cotação atual, histórico e gráfico do papel: MSCD34
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 |
| 03/07/2025 | 0,36% | 0,35 | 98,51 | 99,10 | 98,16 | 100,20 | 321K | 292 |
| 02/07/2025 | -1,53% | -1,53 | 98,16 | 100,00 | 97,76 | 100,00 | 196K | 64 |
| 01/07/2025 | 2,45% | 2,38 | 99,69 | 98,98 | 98,00 | 99,91 | 602K | 1.115 |
| 27/06/2025 | 1,09% | 1,05 | 97,31 | 96,45 | 96,40 | 98,32 | 125K | 125 |
| 26/06/2025 | -1,79% | -1,75 | 96,26 | 98,00 | 96,26 | 98,48 | 766K | 443 |
| 25/06/2025 | -1,77% | -1,77 | 98,01 | 100,00 | 98,01 | 100,00 | 796K | 617 |
| 24/06/2025 | 4,92% | 4,68 | 99,78 | 98,80 | 97,98 | 100,23 | 5M | 2.505 |
|
|
| 23/06/2025 | 1,03% | 0,97 | 95,10 | 95,00 | 94,22 | 96,58 | 3M | 2.440 |
| 20/06/2025 | -0,23% | -0,22 | 94,13 | 95,90 | 93,63 | 96,36 | 581K | 179 |
| 18/06/2025 | -5,88% | -5,89 | 94,35 | 101,25 | 94,35 | 101,25 | 2M | 372 |
| 17/06/2025 | -0,15% | -0,15 | 100,24 | 102,06 | 99,82 | 102,06 | 4M | 370 |
| 16/06/2025 | 0,00% | 0,00 | 100,39 | 100,38 | 100,38 | 102,20 | 769K | 213 |
| 13/06/2025 | -5,60% | -5,96 | 100,39 | 104,00 | 99,20 | 104,23 | 3M | 223 |
| 12/06/2025 | -0,44% | -0,47 | 106,35 | 106,86 | 104,51 | 106,86 | 1M | 213 |
| 11/06/2025 | 2,39% | 2,49 | 106,82 | 104,97 | 104,97 | 106,82 | 421K | 127 |
| 10/06/2025 | -0,07% | -0,07 | 104,33 | 105,45 | 104,33 | 106,06 | 909K | 310 |
| 09/06/2025 | -3,32% | -3,59 | 104,40 | 107,99 | 104,40 | 107,99 | 782K | 259 |
| 06/06/2025 | 2,85% | 2,99 | 107,99 | 105,41 | 105,41 | 107,99 | 1M | 313 |
| 05/06/2025 | -0,94% | -1,00 | 105,00 | 106,81 | 105,00 | 106,81 | 824K | 209 |
| 04/06/2025 | 0,76% | 0,80 | 106,00 | 106,04 | 105,79 | 106,80 | 564K | 514 |
| 03/06/2025 | -2,08% | -2,24 | 105,20 | 107,99 | 105,20 | 107,99 | 772K | 71 |
| 02/06/2025 | -0,13% | -0,14 | 107,44 | 107,58 | 105,40 | 107,58 | 474K | 1.314 |
| 30/05/2025 | 2,65% | 2,78 | 107,58 | 103,58 | 103,58 | 107,80 | 1M | 919 |
| 29/05/2025 | -0,53% | -0,56 | 104,80 | 105,56 | 104,52 | 105,67 | 679K | 781 |
| 28/05/2025 | 1,34% | 1,39 | 105,36 | 103,98 | 103,98 | 106,59 | 464K | 141 |
| 27/05/2025 | 0,72% | 0,74 | 103,97 | 103,88 | 103,64 | 104,77 | 1M | 506 |
| 26/05/2025 | -0,72% | -0,75 | 103,23 | 104,85 | 101,66 | 104,85 | 530K | 99 |
| 23/05/2025 | -1,48% | -1,56 | 103,98 | 104,12 | 102,96 | 104,31 | 817K | 151 |
| 22/05/2025 | 2,15% | 2,22 | 105,54 | 105,53 | 103,05 | 105,54 | 115K | 188 |
| 21/05/2025 | -3,92% | -4,22 | 103,32 | 107,54 | 103,32 | 107,54 | 122K | 148 |
| 20/05/2025 | -0,42% | -0,45 | 107,54 | 107,99 | 105,68 | 107,99 | 546K | 429 |
| 19/05/2025 | 2,86% | 3,00 | 107,99 | 104,98 | 104,98 | 107,99 | 580K | 2.737 |
| 16/05/2025 | -0,95% | -1,01 | 104,99 | 107,99 | 104,99 | 107,99 | 171K | 116 |
| 15/05/2025 | 0,16% | 0,17 | 106,00 | 105,94 | 103,78 | 107,07 | 1M | 194 |
| 14/05/2025 | 0,40% | 0,42 | 105,83 | 104,67 | 103,51 | 105,83 | 1M | 205 |
| 13/05/2025 | -1,02% | -1,09 | 105,41 | 104,90 | 104,02 | 105,83 | 423K | 161 |
| 12/05/2025 | 2,42% | 2,52 | 106,50 | 105,51 | 103,70 | 106,50 | 957K | 200 |
| 09/05/2025 | -0,88% | -0,92 | 103,98 | 104,90 | 102,90 | 104,90 | 155K | 174 |
| 08/05/2025 | 2,24% | 2,30 | 104,90 | 102,60 | 102,45 | 105,03 | 67K | 255 |
| 07/05/2025 | 0,59% | 0,60 | 102,60 | 103,91 | 102,60 | 105,25 | 411K | 342 |
| 06/05/2025 | -2,01% | -2,09 | 102,00 | 104,09 | 102,00 | 104,28 | 458K | 434 |
| 05/05/2025 | 2,56% | 2,60 | 104,09 | 101,48 | 101,48 | 104,09 | 1M | 906 |
| 02/05/2025 | 1,89% | 1,88 | 101,49 | 99,62 | 99,62 | 102,63 | 3M | 1.483 |
| 30/04/2025 | 1,31% | 1,29 | 99,61 | 98,32 | 96,98 | 100,44 | 868K | 138 |
| 29/04/2025 | 1,18% | 1,15 | 98,32 | 95,22 | 95,22 | 98,32 | 134K | 167 |
| 28/04/2025 | -0,71% | -0,69 | 97,17 | 98,81 | 97,00 | 98,81 | 143K | 179 |
| 25/04/2025 | 0,40% | 0,39 | 97,86 | 98,15 | 97,09 | 98,28 | 156K | 233 |
| 24/04/2025 | 0,39% | 0,38 | 97,47 | 97,10 | 96,22 | 98,36 | 670K | 131 |
| 23/04/2025 | 0,07% | 0,07 | 97,09 | 95,07 | 95,07 | 99,63 | 1M | 192 |
| 22/04/2025 | 0,36% | 0,35 | 97,02 | 97,64 | 95,38 | 97,76 | 429K | 222 |
| 17/04/2025 | 0,69% | 0,66 | 96,67 | 96,74 | 96,51 | 97,77 | 2M | 230 |
| 16/04/2025 | -4,93% | -4,98 | 96,01 | 98,01 | 96,01 | 98,79 | 390K | 164 |
| 15/04/2025 | 2,79% | 2,74 | 100,99 | 97,97 | 96,91 | 100,99 | 66K | 289 |
| 14/04/2025 | 2,48% | 2,38 | 98,25 | 96,83 | 96,00 | 98,28 | 208K | 261 |
| 11/04/2025 | 2,32% | 2,17 | 95,87 | 95,12 | 94,37 | 97,55 | 2M | 630 |
| 10/04/2025 | -3,02% | -2,92 | 93,70 | 95,23 | 93,18 | 97,48 | 760K | 543 |
| 09/04/2025 | 6,01% | 5,48 | 96,62 | 90,02 | 90,02 | 97,85 | 696K | 552 |
| 08/04/2025 | -1,95% | -1,81 | 91,14 | 95,35 | 91,14 | 96,75 | 2M | 761 |
| 07/04/2025 | 1,31% | 1,20 | 92,95 | 91,00 | 88,74 | 95,06 | 2M | 754 |
| 04/04/2025 | -4,51% | -4,33 | 91,75 | 97,05 | 91,75 | 97,05 | 731K | 724 |
| 03/04/2025 | -4,10% | -4,11 | 96,08 | 96,63 | 95,30 | 97,74 | 2M | 341 |
| 02/04/2025 | 0,04% | 0,04 | 100,19 | 100,15 | 99,46 | 101,03 | 130K | 139 |
| 01/04/2025 | 0,15% | 0,15 | 100,15 | 100,34 | 99,70 | 101,44 | 4M | 1.501 |
| 31/03/2025 | 0,97% | 0,96 | 100,00 | 99,01 | 98,64 | 101,44 | 163K | 116 |
| 28/03/2025 | -3,42% | -3,51 | 99,04 | 103,83 | 99,04 | 103,83 | 748K | 133 |
| 27/03/2025 | 1,62% | 1,63 | 102,55 | 102,02 | 101,78 | 103,78 | 8M | 343 |
| 26/03/2025 | -0,10% | -0,10 | 100,92 | 101,61 | 100,63 | 101,77 | 2M | 362 |
| 25/03/2025 | 0,40% | 0,40 | 101,02 | 99,13 | 99,13 | 101,20 | 159K | 150 |
| 24/03/2025 | 1,54% | 1,53 | 100,62 | 99,90 | 99,61 | 101,02 | 3M | 1.549 |
| 21/03/2025 | 1,93% | 1,88 | 99,09 | 98,60 | 98,09 | 99,24 | 350K | 136 |
| 20/03/2025 | 1,14% | 1,10 | 97,21 | 96,12 | 96,12 | 98,85 | 10M | 1.648 |
| 19/03/2025 | -0,51% | -0,49 | 96,11 | 96,00 | 96,00 | 98,13 | 2M | 210 |
| 18/03/2025 | -0,10% | -0,10 | 96,60 | 97,55 | 96,00 | 97,55 | 716K | 214 |
| 17/03/2025 | -0,60% | -0,58 | 96,70 | 97,28 | 96,30 | 97,60 | 2M | 747 |
| 14/03/2025 | 0,81% | 0,78 | 97,28 | 97,16 | 96,32 | 97,71 | 3M | 359 |
| 13/03/2025 | -0,53% | -0,51 | 96,50 | 97,01 | 96,50 | 99,08 | 1M | 461 |
| 12/03/2025 | -1,31% | -1,29 | 97,01 | 100,68 | 97,01 | 100,68 | 2M | 444 |
| 11/03/2025 | -2,64% | -2,67 | 98,30 | 99,55 | 98,26 | 100,75 | 450K | 216 |
| 10/03/2025 | -0,52% | -0,53 | 100,97 | 101,50 | 99,98 | 102,28 | 4M | 480 |
| 07/03/2025 | 0,00% | 0,00 | 101,50 | 101,65 | 100,22 | 102,52 | 791K | 141 |
| 06/03/2025 | -2,19% | -2,27 | 101,50 | 103,39 | 101,21 | 103,39 | 3M | 2.463 |
| 05/03/2025 | -3,82% | -4,12 | 103,77 | 107,89 | 103,39 | 107,89 | 290K | 117 |
| 28/02/2025 | 1,98% | 2,09 | 107,89 | 106,52 | 106,52 | 109,00 | 238K | 116 |
| 27/02/2025 | 1,71% | 1,78 | 105,80 | 105,68 | 105,12 | 108,19 | 1M | 323 |
| 26/02/2025 | -0,05% | -0,05 | 104,02 | 105,07 | 104,02 | 105,79 | 601K | 260 |
| 25/02/2025 | 0,84% | 0,87 | 104,07 | 103,06 | 102,90 | 104,85 | 442K | 344 |
| 24/02/2025 | -0,72% | -0,75 | 103,20 | 103,95 | 102,75 | 104,20 | 175K | 125 |
| 21/02/2025 | 1,14% | 1,17 | 103,95 | 102,78 | 102,75 | 104,00 | 820K | 172 |
| 20/02/2025 | -1,17% | -1,22 | 102,78 | 104,26 | 102,56 | 104,70 | 2M | 422 |
| 19/02/2025 | 0,39% | 0,40 | 104,00 | 103,61 | 103,61 | 105,32 | 195K | 85 |
| 18/02/2025 | 0,86% | 0,88 | 103,60 | 103,87 | 102,79 | 104,55 | 549K | 263 |
| 17/02/2025 | -0,17% | -0,17 | 102,72 | 104,00 | 102,37 | 105,00 | 3M | 429 |
| 14/02/2025 | -2,13% | -2,24 | 102,89 | 106,19 | 102,89 | 106,19 | 321K | 283 |
| 13/02/2025 | 1,57% | 1,63 | 105,13 | 103,00 | 102,00 | 105,58 | 110K | 166 |
| 12/02/2025 | -1,42% | -1,49 | 103,50 | 105,14 | 103,50 | 105,14 | 367K | 1.380 |
| 11/02/2025 | 0,90% | 0,94 | 104,99 | 105,14 | 103,95 | 105,88 | 3M | 267 |
| 10/02/2025 | -1,07% | -1,13 | 104,05 | 105,30 | 104,05 | 105,96 | 553K | 132 |
| 07/02/2025 | -0,49% | -0,52 | 105,18 | 106,55 | 105,08 | 106,55 | 1M | 271 |
| 06/02/2025 | 0,06% | 0,06 | 105,70 | 105,64 | 104,97 | 106,55 | 673K | 290 |
| 05/02/2025 | 2,56% | 2,64 | 105,64 | 103,67 | 103,67 | 105,96 | 1M | 623 |
| 04/02/2025 | -3,34% | -3,56 | 103,00 | 106,35 | 103,00 | 106,56 | 503K | 325 |
| 03/02/2025 | 2,46% | 2,56 | 106,56 | 103,92 | 103,44 | 106,56 | 3M | 1.119 |
| 31/01/2025 | -1,89% | -2,00 | 104,00 | 106,10 | 104,00 | 107,15 | 464K | 176 |
| 30/01/2025 | 3,40% | 3,49 | 106,00 | 104,50 | 104,50 | 109,60 | 1M | 708 |
| 29/01/2025 | 0,00% | 0,00 | 102,51 | 103,80 | 102,51 | 104,28 | 190K | 351 |
| 28/01/2025 | -1,09% | -1,13 | 102,51 | 103,60 | 102,51 | 104,39 | 205K | 150 |
| 27/01/2025 | 1,12% | 1,15 | 103,64 | 103,52 | 101,56 | 104,40 | 11M | 449 |
| 24/01/2025 | -0,84% | -0,87 | 102,49 | 103,36 | 101,11 | 103,36 | 391K | 270 |
| 23/01/2025 | 1,33% | 1,36 | 103,36 | 102,00 | 100,88 | 103,36 | 239K | 211 |
| 22/01/2025 | -1,79% | -1,86 | 102,00 | 104,90 | 100,75 | 104,90 | 440K | 336 |
| 21/01/2025 | 0,78% | 0,80 | 103,86 | 103,85 | 102,32 | 103,86 | 1M | 460 |
| 20/01/2025 | 1,51% | 1,53 | 103,06 | 101,69 | 101,69 | 103,79 | 579K | 123 |
| 17/01/2025 | 0,23% | 0,23 | 101,53 | 99,97 | 99,97 | 103,01 | 88K | 241 |
| 16/01/2025 | 0,82% | 0,82 | 101,30 | 101,48 | 101,30 | 102,59 | 277K | 288 |
| 15/01/2025 | 2,21% | 2,17 | 100,48 | 98,32 | 98,32 | 101,65 | 164K | 260 |
| 14/01/2025 | -1,49% | -1,49 | 98,31 | 97,80 | 97,80 | 99,42 | 203K | 213 |
| 13/01/2025 | 1,01% | 1,00 | 99,80 | 98,80 | 98,60 | 99,80 | 156K | 332 |
| 10/01/2025 | -4,17% | -4,30 | 98,80 | 103,65 | 98,62 | 103,65 | 375K | 452 |
| 09/01/2025 | -0,53% | -0,55 | 103,10 | 104,47 | 100,00 | 104,47 | 592K | 114 |
| 08/01/2025 | -0,14% | -0,15 | 103,65 | 103,80 | 101,33 | 103,80 | 193K | 199 |
| 07/01/2025 | 2,19% | 2,22 | 103,80 | 100,60 | 100,00 | 103,80 | 1M | 2.418 |
| 06/01/2025 | -3,04% | -3,18 | 101,58 | 105,81 | 100,74 | 105,81 | 892K | 334 |
| 03/01/2025 | 1,05% | 1,09 | 104,76 | 104,23 | 102,86 | 104,76 | 3M | 530 |
| 02/01/2025 | -2,00% | -2,12 | 103,67 | 106,44 | 102,86 | 106,59 | 664K | 203 |
| 30/12/2024 | -1,28% | -1,37 | 105,79 | 107,96 | 104,17 | 107,96 | 768K | 252 |
| 27/12/2024 | -0,54% | -0,58 | 107,16 | 107,96 | 105,99 | 107,96 | 551K | 193 |
| 26/12/2024 | 1,93% | 2,04 | 107,74 | 106,64 | 106,16 | 107,74 | 3M | 570 |
| 23/12/2024 | 1,86% | 1,93 | 105,70 | 104,11 | 103,89 | 105,70 | 506K | 189 |
| 20/12/2024 | -0,60% | -0,63 | 103,77 | 104,40 | 102,21 | 104,52 | 529K | 102 |
| 19/12/2024 | -3,31% | -3,57 | 104,40 | 107,96 | 103,40 | 107,96 | 859K | 179 |
| 18/12/2024 | 1,87% | 1,98 | 107,97 | 105,89 | 105,11 | 107,97 | 2M | 197 |
| 17/12/2024 | 1,14% | 1,19 | 105,99 | 104,80 | 103,41 | 105,99 | 861K | 442 |
| 16/12/2024 | 0,51% | 0,53 | 104,80 | 104,60 | 102,92 | 104,80 | 1M | 384 |
| 13/12/2024 | - | - | 104,27 | 103,76 | 103,09 | 104,27 | 187K | 62 |
Date,Open,High,Low,Close,Volume
03-Jul-25,99.10,100.20,98.16,98.51,320685
02-Jul-25,100.00,100.00,97.76,98.16,195941
01-Jul-25,98.98,99.91,98.00,99.69,601596
27-Jun-25,96.45,98.32,96.40,97.31,125360
26-Jun-25,98.00,98.48,96.26,96.26,766156
25-Jun-25,100.00,100.00,98.01,98.01,795878
24-Jun-25,98.80,100.23,97.98,99.78,4606896
23-Jun-25,95.00,96.58,94.22,95.10,3413330
20-Jun-25,95.90,96.36,93.63,94.13,581225
18-Jun-25,101.25,101.25,94.35,94.35,2182097
17-Jun-25,102.06,102.06,99.82,100.24,3881591
16-Jun-25,100.38,102.20,100.38,100.39,769498
13-Jun-25,104.00,104.23,99.20,100.39,3432449
12-Jun-25,106.86,106.86,104.51,106.35,1418766
11-Jun-25,104.97,106.82,104.97,106.82,420630
10-Jun-25,105.45,106.06,104.33,104.33,908682
09-Jun-25,107.99,107.99,104.40,104.40,782200
06-Jun-25,105.41,107.99,105.41,107.99,1087219
05-Jun-25,106.81,106.81,105.00,105.00,824123
04-Jun-25,106.04,106.80,105.79,106.00,563913
03-Jun-25,107.99,107.99,105.20,105.20,771955
02-Jun-25,107.58,107.58,105.40,107.44,474398
30-May-25,103.58,107.80,103.58,107.58,1497984
29-May-25,105.56,105.67,104.52,104.80,678938
28-May-25,103.98,106.59,103.98,105.36,464283
27-May-25,103.88,104.77,103.64,103.97,1270364
26-May-25,104.85,104.85,101.66,103.23,529917
23-May-25,104.12,104.31,102.96,103.98,816535
22-May-25,105.53,105.54,103.05,105.54,115275
21-May-25,107.54,107.54,103.32,103.32,122391
20-May-25,107.99,107.99,105.68,107.54,545843
19-May-25,104.98,107.99,104.98,107.99,579821
16-May-25,107.99,107.99,104.99,104.99,170924
15-May-25,105.94,107.07,103.78,106.00,1071732
14-May-25,104.67,105.83,103.51,105.83,1081550
13-May-25,104.90,105.83,104.02,105.41,423040
12-May-25,105.51,106.50,103.70,106.50,956752
09-May-25,104.90,104.90,102.90,103.98,154828
08-May-25,102.60,105.03,102.45,104.90,67474
07-May-25,103.91,105.25,102.60,102.60,411450
06-May-25,104.09,104.28,102.00,102.00,457777
05-May-25,101.48,104.09,101.48,104.09,1183030
02-May-25,99.62,102.63,99.62,101.49,2818228
30-Apr-25,98.32,100.44,96.98,99.61,867812
29-Apr-25,95.22,98.32,95.22,98.32,134106
28-Apr-25,98.81,98.81,97.00,97.17,142828
25-Apr-25,98.15,98.28,97.09,97.86,156041
24-Apr-25,97.10,98.36,96.22,97.47,669554
23-Apr-25,95.07,99.63,95.07,97.09,1405832
22-Apr-25,97.64,97.76,95.38,97.02,428960
17-Apr-25,96.74,97.77,96.51,96.67,1918758
16-Apr-25,98.01,98.79,96.01,96.01,389688
15-Apr-25,97.97,100.99,96.91,100.99,66319
14-Apr-25,96.83,98.28,96.00,98.25,207538
11-Apr-25,95.12,97.55,94.37,95.87,2165413
10-Apr-25,95.23,97.48,93.18,93.70,760226
09-Apr-25,90.02,97.85,90.02,96.62,696222
08-Apr-25,95.35,96.75,91.14,91.14,1509845
07-Apr-25,91.00,95.06,88.74,92.95,2438438
04-Apr-25,97.05,97.05,91.75,91.75,730917
03-Apr-25,96.63,97.74,95.30,96.08,2320289
02-Apr-25,100.15,101.03,99.46,100.19,129693
01-Apr-25,100.34,101.44,99.70,100.15,3892361
31-Mar-25,99.01,101.44,98.64,100.00,162970
28-Mar-25,103.83,103.83,99.04,99.04,748380
27-Mar-25,102.02,103.78,101.78,102.55,7553543
26-Mar-25,101.61,101.77,100.63,100.92,1596739
25-Mar-25,99.13,101.20,99.13,101.02,158569
24-Mar-25,99.90,101.02,99.61,100.62,3074914
21-Mar-25,98.60,99.24,98.09,99.09,349977
20-Mar-25,96.12,98.85,96.12,97.21,9933514
19-Mar-25,96.00,98.13,96.00,96.11,2011250
18-Mar-25,97.55,97.55,96.00,96.60,716144
17-Mar-25,97.28,97.60,96.30,96.70,2254573
14-Mar-25,97.16,97.71,96.32,97.28,2990417
13-Mar-25,97.01,99.08,96.50,96.50,1001606
12-Mar-25,100.68,100.68,97.01,97.01,2383152
11-Mar-25,99.55,100.75,98.26,98.30,449709
10-Mar-25,101.50,102.28,99.98,100.97,4043510
07-Mar-25,101.65,102.52,100.22,101.50,790630
06-Mar-25,103.39,103.39,101.21,101.50,3254027
05-Mar-25,107.89,107.89,103.39,103.77,289769
28-Feb-25,106.52,109.00,106.52,107.89,237655
27-Feb-25,105.68,108.19,105.12,105.80,1285953
26-Feb-25,105.07,105.79,104.02,104.02,600604
25-Feb-25,103.06,104.85,102.90,104.07,441745
24-Feb-25,103.95,104.20,102.75,103.20,174637
21-Feb-25,102.78,104.00,102.75,103.95,819641
20-Feb-25,104.26,104.70,102.56,102.78,1843370
19-Feb-25,103.61,105.32,103.61,104.00,194621
18-Feb-25,103.87,104.55,102.79,103.60,549291
17-Feb-25,104.00,105.00,102.37,102.72,3360206
14-Feb-25,106.19,106.19,102.89,102.89,320704
13-Feb-25,103.00,105.58,102.00,105.13,110143
12-Feb-25,105.14,105.14,103.50,103.50,366926
11-Feb-25,105.14,105.88,103.95,104.99,2903615
10-Feb-25,105.30,105.96,104.05,104.05,552674
07-Feb-25,106.55,106.55,105.08,105.18,1231111
06-Feb-25,105.64,106.55,104.97,105.70,673485
05-Feb-25,103.67,105.96,103.67,105.64,1478809
04-Feb-25,106.35,106.56,103.00,103.00,502527
03-Feb-25,103.92,106.56,103.44,106.56,2795084
31-Jan-25,106.10,107.15,104.00,104.00,463877
30-Jan-25,104.50,109.60,104.50,106.00,1289600
29-Jan-25,103.80,104.28,102.51,102.51,189976
28-Jan-25,103.60,104.39,102.51,102.51,204527
27-Jan-25,103.52,104.40,101.56,103.64,11498218
24-Jan-25,103.36,103.36,101.11,102.49,390964
23-Jan-25,102.00,103.36,100.88,103.36,238750
22-Jan-25,104.90,104.90,100.75,102.00,440058
21-Jan-25,103.85,103.86,102.32,103.86,1382256
20-Jan-25,101.69,103.79,101.69,103.06,578718
17-Jan-25,99.97,103.01,99.97,101.53,88012
16-Jan-25,101.48,102.59,101.30,101.30,277027
15-Jan-25,98.32,101.65,98.32,100.48,164048
14-Jan-25,97.80,99.42,97.80,98.31,202565
13-Jan-25,98.80,99.80,98.60,99.80,155580
10-Jan-25,103.65,103.65,98.62,98.80,375371
09-Jan-25,104.47,104.47,100.00,103.10,591906
08-Jan-25,103.80,103.80,101.33,103.65,192579
07-Jan-25,100.60,103.80,100.00,103.80,1048033
06-Jan-25,105.81,105.81,100.74,101.58,892218
03-Jan-25,104.23,104.76,102.86,104.76,3437300
02-Jan-25,106.44,106.59,102.86,103.67,664479
30-Dec-24,107.96,107.96,104.17,105.79,767777
27-Dec-24,107.96,107.96,105.99,107.16,551080
26-Dec-24,106.64,107.74,106.16,107.74,2739502
23-Dec-24,104.11,105.70,103.89,105.70,506040
20-Dec-24,104.40,104.52,102.21,103.77,529069
19-Dec-24,107.96,107.96,103.40,104.40,859287
18-Dec-24,105.89,107.97,105.11,107.97,1540872
17-Dec-24,104.80,105.99,103.41,105.99,861153
16-Dec-24,104.60,104.80,102.92,104.80,1393217
13-Dec-24,103.76,104.27,103.09,104.27,187461
*exoneração de responsabilidade e termos de uso