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 |
| 19/11/2024 | -3,03% | -3,02 | 96,60 | 99,49 | 96,23 | 99,49 | 658K | 128 |
| 18/11/2024 | 2,32% | 2,26 | 99,62 | 97,64 | 96,10 | 99,62 | 1M | 106 |
| 14/11/2024 | -0,25% | -0,24 | 97,36 | 98,58 | 96,67 | 98,58 | 167K | 55 |
| 13/11/2024 | -0,77% | -0,76 | 97,60 | 97,99 | 96,87 | 99,80 | 605K | 130 |
| 12/11/2024 | -2,25% | -2,26 | 98,36 | 100,62 | 98,10 | 100,62 | 295K | 71 |
| 11/11/2024 | 3,48% | 3,38 | 100,62 | 98,68 | 98,30 | 100,62 | 1M | 69 |
| 08/11/2024 | 2,14% | 2,04 | 97,24 | 95,20 | 95,20 | 98,52 | 279K | 139 |
|
|
| 07/11/2024 | -0,08% | -0,08 | 95,20 | 95,15 | 94,50 | 95,75 | 106K | 68 |
| 06/11/2024 | 1,98% | 1,85 | 95,28 | 93,60 | 93,60 | 98,00 | 453K | 124 |
| 05/11/2024 | -0,90% | -0,85 | 93,43 | 93,48 | 93,37 | 94,88 | 393K | 91 |
| 04/11/2024 | -2,77% | -2,69 | 94,28 | 97,18 | 93,62 | 97,18 | 1M | 1.742 |
| 01/11/2024 | 3,10% | 2,92 | 96,97 | 94,54 | 93,60 | 96,97 | 664K | 82 |
| 31/10/2024 | -1,42% | -1,35 | 94,05 | 96,92 | 93,12 | 97,96 | 1M | 85 |
| 30/10/2024 | 0,37% | 0,35 | 95,40 | 95,05 | 95,00 | 96,08 | 99K | 79 |
| 29/10/2024 | 1,88% | 1,75 | 95,05 | 93,32 | 93,32 | 95,05 | 140K | 109 |
| 28/10/2024 | -0,43% | -0,40 | 93,30 | 93,37 | 93,16 | 93,90 | 305K | 81 |
| 25/10/2024 | 0,11% | 0,10 | 93,70 | 94,28 | 93,06 | 94,56 | 1M | 59 |
| 24/10/2024 | -0,81% | -0,76 | 93,60 | 94,48 | 93,51 | 94,48 | 38K | 32 |
| 23/10/2024 | -0,08% | -0,08 | 94,36 | 94,85 | 94,23 | 95,04 | 751K | 119 |
| 22/10/2024 | -0,64% | -0,61 | 94,44 | 94,94 | 93,69 | 94,94 | 55K | 35 |
| 21/10/2024 | 0,18% | 0,17 | 95,05 | 95,83 | 94,44 | 95,83 | 1M | 78 |
| 18/10/2024 | 1,32% | 1,24 | 94,88 | 94,58 | 93,48 | 95,04 | 148K | 57 |
| 17/10/2024 | 0,09% | 0,08 | 93,64 | 94,15 | 93,64 | 94,47 | 170K | 56 |
| 16/10/2024 | 0,74% | 0,69 | 93,56 | 93,80 | 92,90 | 94,12 | 865K | 124 |
| 15/10/2024 | 1,86% | 1,70 | 92,87 | 91,96 | 91,92 | 92,89 | 99K | 38 |
| 14/10/2024 | 1,08% | 0,97 | 91,17 | 90,77 | 90,77 | 91,96 | 206K | 67 |
| 11/10/2024 | 0,83% | 0,74 | 90,20 | 89,46 | 89,46 | 91,28 | 135K | 65 |
| 10/10/2024 | -0,71% | -0,64 | 89,46 | 89,56 | 89,32 | 90,24 | 2M | 51 |
| 09/10/2024 | 0,92% | 0,82 | 90,10 | 89,55 | 88,85 | 90,36 | 367K | 100 |
| 08/10/2024 | 2,22% | 1,94 | 89,28 | 87,00 | 87,00 | 89,28 | 459K | 144 |
| 07/10/2024 | 1,11% | 0,96 | 87,34 | 86,38 | 86,38 | 87,69 | 721K | 91 |
| 04/10/2024 | -0,76% | -0,66 | 86,38 | 88,05 | 86,38 | 88,28 | 1M | 303 |
| 03/10/2024 | -0,03% | -0,03 | 87,04 | 87,60 | 86,77 | 88,00 | 92K | 88 |
| 02/10/2024 | -0,70% | -0,61 | 87,07 | 86,63 | 85,92 | 87,08 | 350K | 60 |
| 01/10/2024 | -1,47% | -1,31 | 87,68 | 87,16 | 86,56 | 87,68 | 2M | 1.767 |
| 30/09/2024 | 2,95% | 2,55 | 88,99 | 86,17 | 86,13 | 88,99 | 801K | 1.053 |
| 27/09/2024 | -0,31% | -0,27 | 86,44 | 86,75 | 86,17 | 87,03 | 67K | 87 |
| 26/09/2024 | 0,29% | 0,25 | 86,71 | 86,12 | 86,01 | 86,71 | 1M | 405 |
| 25/09/2024 | 0,73% | 0,63 | 86,46 | 86,42 | 85,47 | 86,46 | 385K | 162 |
| 24/09/2024 | -3,34% | -2,97 | 85,83 | 88,21 | 85,40 | 88,21 | 3M | 2.180 |
| 23/09/2024 | 1,92% | 1,67 | 88,80 | 87,65 | 87,65 | 88,91 | 818K | 127 |
| 20/09/2024 | 1,08% | 0,93 | 87,13 | 86,80 | 86,19 | 87,77 | 604K | 269 |
| 19/09/2024 | -1,60% | -1,40 | 86,20 | 87,36 | 85,31 | 87,72 | 147K | 220 |
| 18/09/2024 | -1,08% | -0,96 | 87,60 | 88,90 | 86,71 | 88,90 | 255K | 229 |
| 17/09/2024 | 1,28% | 1,12 | 88,56 | 88,40 | 88,29 | 89,21 | 529K | 161 |
| 16/09/2024 | -1,75% | -1,56 | 87,44 | 89,25 | 87,44 | 89,25 | 632K | 200 |
| 13/09/2024 | -0,36% | -0,32 | 89,00 | 89,60 | 88,40 | 89,60 | 735K | 198 |
| 12/09/2024 | 0,74% | 0,66 | 89,32 | 89,55 | 88,28 | 89,55 | 739K | 123 |
| 11/09/2024 | -0,27% | -0,24 | 88,66 | 89,79 | 87,29 | 89,79 | 89K | 85 |
| 10/09/2024 | 1,35% | 1,18 | 88,90 | 87,98 | 87,45 | 89,01 | 55K | 232 |
| 09/09/2024 | 2,05% | 1,76 | 87,72 | 85,96 | 85,96 | 88,32 | 1M | 160 |
| 06/09/2024 | 0,12% | 0,10 | 85,96 | 85,86 | 85,43 | 86,29 | 588K | 214 |
| 05/09/2024 | -2,21% | -1,94 | 85,86 | 87,81 | 85,10 | 87,81 | 455K | 284 |
| 04/09/2024 | 0,08% | 0,07 | 87,80 | 87,78 | 87,36 | 88,36 | 61K | 248 |
| 03/09/2024 | -0,31% | -0,27 | 87,73 | 85,99 | 85,99 | 88,56 | 2M | 256 |
| 02/09/2024 | 0,95% | 0,83 | 88,00 | 87,18 | 86,00 | 90,65 | 215K | 66 |
| 30/08/2024 | -0,03% | -0,03 | 87,17 | 85,45 | 85,45 | 88,82 | 2M | 802 |
| 29/08/2024 | 3,35% | 2,83 | 87,20 | 84,91 | 84,91 | 87,50 | 828K | 416 |
| 28/08/2024 | -0,04% | -0,03 | 84,37 | 84,43 | 84,00 | 84,93 | 972K | 103 |
| 27/08/2024 | 2,23% | 1,84 | 84,40 | 83,39 | 82,60 | 84,40 | 498K | 342 |
| 26/08/2024 | 0,05% | 0,04 | 82,56 | 83,00 | 82,56 | 83,54 | 1M | 327 |
| 23/08/2024 | -2,61% | -2,21 | 82,52 | 85,31 | 81,86 | 85,31 | 234K | 173 |
| 22/08/2024 | 2,33% | 1,93 | 84,73 | 81,14 | 81,14 | 84,73 | 1M | 192 |
| 21/08/2024 | -1,24% | -1,04 | 82,80 | 82,76 | 82,16 | 83,17 | 194K | 154 |
| 20/08/2024 | 1,02% | 0,85 | 83,84 | 83,03 | 81,96 | 83,84 | 120K | 154 |
| 19/08/2024 | 0,52% | 0,43 | 82,99 | 82,50 | 81,10 | 82,99 | 106K | 283 |
| 16/08/2024 | -0,47% | -0,39 | 82,56 | 82,95 | 82,14 | 83,12 | 245K | 235 |
| 15/08/2024 | 2,46% | 1,99 | 82,95 | 80,01 | 80,01 | 82,98 | 1M | 179 |
| 14/08/2024 | 0,70% | 0,56 | 80,96 | 81,12 | 80,08 | 81,24 | 92K | 100 |
| 13/08/2024 | -0,09% | -0,07 | 80,40 | 81,28 | 80,40 | 81,28 | 27K | 80 |
| 12/08/2024 | -0,98% | -0,80 | 80,47 | 81,46 | 80,24 | 81,46 | 898K | 193 |
| 09/08/2024 | -0,61% | -0,50 | 81,27 | 80,27 | 80,27 | 81,36 | 135K | 676 |
| 08/08/2024 | 0,15% | 0,12 | 81,77 | 82,34 | 81,63 | 82,84 | 76K | 554 |
| 07/08/2024 | -0,26% | -0,21 | 81,65 | 80,37 | 80,37 | 82,71 | 683K | 306 |
| 06/08/2024 | 0,27% | 0,22 | 81,86 | 80,26 | 80,26 | 82,89 | 1M | 1.344 |
| 05/08/2024 | -3,70% | -3,14 | 81,64 | 84,78 | 81,30 | 85,29 | 469K | 242 |
| 02/08/2024 | -0,69% | -0,59 | 84,78 | 84,65 | 84,55 | 86,00 | 224K | 106 |
| 01/08/2024 | 0,71% | 0,60 | 85,37 | 84,78 | 80,00 | 85,60 | 2M | 207 |
| 31/07/2024 | 4,72% | 3,82 | 84,77 | 82,95 | 82,95 | 86,14 | 946K | 315 |
| 30/07/2024 | 0,63% | 0,51 | 80,95 | 81,25 | 80,51 | 81,50 | 465K | 85 |
| 29/07/2024 | 0,75% | 0,60 | 80,44 | 80,15 | 79,35 | 80,55 | 351K | 232 |
| 26/07/2024 | 1,58% | 1,24 | 79,84 | 79,07 | 78,63 | 80,54 | 305K | 240 |
| 25/07/2024 | -0,85% | -0,67 | 78,60 | 79,38 | 78,60 | 79,54 | 330K | 298 |
| 24/07/2024 | -0,66% | -0,53 | 79,27 | 79,79 | 77,79 | 79,79 | 951K | 217 |
| 23/07/2024 | -0,94% | -0,76 | 79,80 | 80,56 | 79,46 | 81,19 | 629K | 162 |
| 22/07/2024 | 1,08% | 0,86 | 80,56 | 80,56 | 79,28 | 80,68 | 438K | 393 |
| 19/07/2024 | -1,94% | -1,58 | 79,70 | 81,45 | 79,70 | 81,45 | 305K | 437 |
| 18/07/2024 | 2,15% | 1,71 | 81,28 | 80,04 | 80,04 | 81,60 | 802K | 529 |
| 17/07/2024 | 2,55% | 1,98 | 79,57 | 77,59 | 77,59 | 79,83 | 5M | 390 |
| 16/07/2024 | -0,28% | -0,22 | 77,59 | 78,16 | 77,04 | 78,16 | 514K | 118 |
| 15/07/2024 | 0,49% | 0,38 | 77,81 | 77,43 | 77,43 | 78,15 | 802K | 314 |
| 12/07/2024 | 0,56% | 0,43 | 77,43 | 77,16 | 76,40 | 77,76 | 437K | 574 |
| 11/07/2024 | 1,74% | 1,32 | 77,00 | 75,68 | 75,22 | 77,00 | 599K | 319 |
| 10/07/2024 | -2,97% | -2,32 | 75,68 | 77,00 | 74,84 | 77,00 | 3M | 1.202 |
| 09/07/2024 | -1,08% | -0,85 | 78,00 | 78,77 | 77,78 | 78,77 | 245K | 306 |
| 08/07/2024 | -0,69% | -0,55 | 78,85 | 79,60 | 77,56 | 80,32 | 2M | 527 |
| 05/07/2024 | -0,09% | -0,07 | 79,40 | 79,01 | 79,00 | 80,64 | 238K | 995 |
| 04/07/2024 | -1,74% | -1,41 | 79,47 | 81,05 | 79,13 | 81,05 | 40K | 34 |
| 03/07/2024 | -0,23% | -0,19 | 80,88 | 81,69 | 79,86 | 81,70 | 453K | 1.425 |
| 02/07/2024 | 1,27% | 1,02 | 81,07 | 80,12 | 79,80 | 81,36 | 2M | 102 |
| 01/07/2024 | 0,87% | 0,69 | 80,05 | 79,44 | 78,60 | 80,08 | 1M | 1.676 |
| 28/06/2024 | 0,51% | 0,40 | 79,36 | 80,14 | 79,20 | 80,71 | 225K | 479 |
| 27/06/2024 | -2,08% | -1,68 | 78,96 | 80,81 | 78,64 | 80,81 | 1M | 3.005 |
| 26/06/2024 | 0,60% | 0,48 | 80,64 | 81,00 | 80,30 | 81,00 | 136K | 264 |
| 25/06/2024 | 0,51% | 0,41 | 80,16 | 79,75 | 79,75 | 80,48 | 173K | 146 |
| 24/06/2024 | -0,31% | -0,25 | 79,75 | 80,00 | 79,32 | 80,61 | 654K | 359 |
| 21/06/2024 | 0,20% | 0,16 | 80,00 | 79,83 | 79,20 | 80,00 | 545K | 220 |
| 20/06/2024 | 0,35% | 0,28 | 79,84 | 79,28 | 78,54 | 79,84 | 626K | 502 |
| 19/06/2024 | 0,71% | 0,56 | 79,56 | 79,00 | 78,40 | 80,00 | 765K | 116 |
| 18/06/2024 | 0,56% | 0,44 | 79,00 | 78,48 | 78,00 | 79,00 | 575K | 1.994 |
| 17/06/2024 | 2,34% | 1,80 | 78,56 | 78,67 | 77,34 | 78,72 | 511K | 3.641 |
| 14/06/2024 | -0,39% | -0,30 | 76,76 | 77,06 | 76,55 | 77,33 | 2M | 887 |
| 13/06/2024 | -0,13% | -0,10 | 77,06 | 77,17 | 76,38 | 77,76 | 155K | 194 |
| 12/06/2024 | -0,77% | -0,60 | 77,16 | 78,39 | 76,73 | 78,88 | 1M | 855 |
| 11/06/2024 | 0,00% | 0,00 | 77,76 | 77,76 | 76,96 | 77,76 | 358K | 299 |
| 10/06/2024 | -0,77% | -0,60 | 77,76 | 78,36 | 77,00 | 78,36 | 833K | 888 |
| 07/06/2024 | 3,04% | 2,31 | 78,36 | 76,33 | 76,12 | 78,36 | 1M | 1.308 |
| 06/06/2024 | -0,59% | -0,45 | 76,05 | 76,91 | 75,74 | 76,91 | 371K | 232 |
| 05/06/2024 | 1,15% | 0,87 | 76,50 | 75,64 | 75,30 | 76,50 | 246K | 1.574 |
| 04/06/2024 | 1,30% | 0,97 | 75,63 | 75,37 | 75,22 | 75,70 | 97K | 46 |
| 03/06/2024 | -0,69% | -0,52 | 74,66 | 75,24 | 74,00 | 76,00 | 2M | 1.424 |
| 31/05/2024 | 0,85% | 0,63 | 75,18 | 75,99 | 74,23 | 75,99 | 2M | 554 |
| 29/05/2024 | 0,74% | 0,55 | 74,55 | 74,48 | 74,18 | 74,69 | 75K | 152 |
| 28/05/2024 | -1,15% | -0,86 | 74,00 | 74,32 | 73,65 | 74,67 | 686K | 309 |
| 27/05/2024 | -0,61% | -0,46 | 74,86 | 76,00 | 73,32 | 76,00 | 115K | 381 |
| 24/05/2024 | 0,39% | 0,29 | 75,32 | 75,19 | 74,84 | 75,33 | 67K | 107 |
| 23/05/2024 | -1,19% | -0,90 | 75,03 | 75,69 | 74,92 | 75,98 | 1M | 264 |
| 22/05/2024 | 0,12% | 0,09 | 75,93 | 75,84 | 75,84 | 76,95 | 66K | 194 |
| 21/05/2024 | 0,66% | 0,50 | 75,84 | 75,92 | 74,94 | 75,92 | 295K | 194 |
| 20/05/2024 | -0,66% | -0,50 | 75,34 | 76,97 | 75,34 | 76,97 | 499K | 332 |
| 17/05/2024 | -0,33% | -0,25 | 75,84 | 75,92 | 75,79 | 76,20 | 126K | 39 |
| 16/05/2024 | 0,12% | 0,09 | 76,09 | 75,99 | 75,83 | 76,88 | 228K | 128 |
| 15/05/2024 | 0,18% | 0,14 | 76,00 | 75,54 | 75,48 | 76,39 | 780K | 244 |
| 14/05/2024 | - | - | 75,86 | 74,55 | 74,35 | 76,15 | 458K | 180 |
Date,Open,High,Low,Close,Volume
19-Nov-24,99.49,99.49,96.23,96.60,658256
18-Nov-24,97.64,99.62,96.10,99.62,1444607
14-Nov-24,98.58,98.58,96.67,97.36,167462
13-Nov-24,97.99,99.80,96.87,97.60,605378
12-Nov-24,100.62,100.62,98.10,98.36,295350
11-Nov-24,98.68,100.62,98.30,100.62,1367829
08-Nov-24,95.20,98.52,95.20,97.24,278803
07-Nov-24,95.15,95.75,94.50,95.20,105672
06-Nov-24,93.60,98.00,93.60,95.28,453416
05-Nov-24,93.48,94.88,93.37,93.43,393126
04-Nov-24,97.18,97.18,93.62,94.28,1216748
01-Nov-24,94.54,96.97,93.60,96.97,664498
31-Oct-24,96.92,97.96,93.12,94.05,1272714
30-Oct-24,95.05,96.08,95.00,95.40,99026
29-Oct-24,93.32,95.05,93.32,95.05,140092
28-Oct-24,93.37,93.90,93.16,93.30,305355
25-Oct-24,94.28,94.56,93.06,93.70,1019153
24-Oct-24,94.48,94.48,93.51,93.60,38021
23-Oct-24,94.85,95.04,94.23,94.36,750980
22-Oct-24,94.94,94.94,93.69,94.44,54626
21-Oct-24,95.83,95.83,94.44,95.05,1131919
18-Oct-24,94.58,95.04,93.48,94.88,148048
17-Oct-24,94.15,94.47,93.64,93.64,169812
16-Oct-24,93.80,94.12,92.90,93.56,864901
15-Oct-24,91.96,92.89,91.92,92.87,98692
14-Oct-24,90.77,91.96,90.77,91.17,205574
11-Oct-24,89.46,91.28,89.46,90.20,135297
10-Oct-24,89.56,90.24,89.32,89.46,1738509
09-Oct-24,89.55,90.36,88.85,90.10,366515
08-Oct-24,87.00,89.28,87.00,89.28,459068
07-Oct-24,86.38,87.69,86.38,87.34,720950
04-Oct-24,88.05,88.28,86.38,86.38,1141214
03-Oct-24,87.60,88.00,86.77,87.04,91505
02-Oct-24,86.63,87.08,85.92,87.07,349841
01-Oct-24,87.16,87.68,86.56,87.68,2097683
30-Sep-24,86.17,88.99,86.13,88.99,800525
27-Sep-24,86.75,87.03,86.17,86.44,67412
26-Sep-24,86.12,86.71,86.01,86.71,1021277
25-Sep-24,86.42,86.46,85.47,86.46,384945
24-Sep-24,88.21,88.21,85.40,85.83,3100557
23-Sep-24,87.65,88.91,87.65,88.80,817954
20-Sep-24,86.80,87.77,86.19,87.13,604257
19-Sep-24,87.36,87.72,85.31,86.20,147198
18-Sep-24,88.90,88.90,86.71,87.60,255049
17-Sep-24,88.40,89.21,88.29,88.56,529328
16-Sep-24,89.25,89.25,87.44,87.44,631703
13-Sep-24,89.60,89.60,88.40,89.00,734614
12-Sep-24,89.55,89.55,88.28,89.32,739144
11-Sep-24,89.79,89.79,87.29,88.66,89477
10-Sep-24,87.98,89.01,87.45,88.90,54687
09-Sep-24,85.96,88.32,85.96,87.72,1134215
06-Sep-24,85.86,86.29,85.43,85.96,588262
05-Sep-24,87.81,87.81,85.10,85.86,454627
04-Sep-24,87.78,88.36,87.36,87.80,61036
03-Sep-24,85.99,88.56,85.99,87.73,1893974
02-Sep-24,87.18,90.65,86.00,88.00,215071
30-Aug-24,85.45,88.82,85.45,87.17,2422955
29-Aug-24,84.91,87.50,84.91,87.20,827885
28-Aug-24,84.43,84.93,84.00,84.37,971671
27-Aug-24,83.39,84.40,82.60,84.40,497539
26-Aug-24,83.00,83.54,82.56,82.56,1171689
23-Aug-24,85.31,85.31,81.86,82.52,233529
22-Aug-24,81.14,84.73,81.14,84.73,1189136
21-Aug-24,82.76,83.17,82.16,82.80,193713
20-Aug-24,83.03,83.84,81.96,83.84,119581
19-Aug-24,82.50,82.99,81.10,82.99,105714
16-Aug-24,82.95,83.12,82.14,82.56,244791
15-Aug-24,80.01,82.98,80.01,82.95,1222019
14-Aug-24,81.12,81.24,80.08,80.96,92275
13-Aug-24,81.28,81.28,80.40,80.40,26565
12-Aug-24,81.46,81.46,80.24,80.47,898021
09-Aug-24,80.27,81.36,80.27,81.27,134689
08-Aug-24,82.34,82.84,81.63,81.77,76489
07-Aug-24,80.37,82.71,80.37,81.65,683274
06-Aug-24,80.26,82.89,80.26,81.86,1218361
05-Aug-24,84.78,85.29,81.30,81.64,469105
02-Aug-24,84.65,86.00,84.55,84.78,223978
01-Aug-24,84.78,85.60,80.00,85.37,2238933
31-Jul-24,82.95,86.14,82.95,84.77,945635
30-Jul-24,81.25,81.50,80.51,80.95,464585
29-Jul-24,80.15,80.55,79.35,80.44,351312
26-Jul-24,79.07,80.54,78.63,79.84,304693
25-Jul-24,79.38,79.54,78.60,78.60,330276
24-Jul-24,79.79,79.79,77.79,79.27,950730
23-Jul-24,80.56,81.19,79.46,79.80,629263
22-Jul-24,80.56,80.68,79.28,80.56,437662
19-Jul-24,81.45,81.45,79.70,79.70,304971
18-Jul-24,80.04,81.60,80.04,81.28,801534
17-Jul-24,77.59,79.83,77.59,79.57,5122314
16-Jul-24,78.16,78.16,77.04,77.59,513551
15-Jul-24,77.43,78.15,77.43,77.81,802030
12-Jul-24,77.16,77.76,76.40,77.43,437419
11-Jul-24,75.68,77.00,75.22,77.00,599325
10-Jul-24,77.00,77.00,74.84,75.68,3418392
09-Jul-24,78.77,78.77,77.78,78.00,245106
08-Jul-24,79.60,80.32,77.56,78.85,1953348
05-Jul-24,79.01,80.64,79.00,79.40,237510
04-Jul-24,81.05,81.05,79.13,79.47,40412
03-Jul-24,81.69,81.70,79.86,80.88,452785
02-Jul-24,80.12,81.36,79.80,81.07,2007633
01-Jul-24,79.44,80.08,78.60,80.05,1454488
28-Jun-24,80.14,80.71,79.20,79.36,224717
27-Jun-24,80.81,80.81,78.64,78.96,1200501
26-Jun-24,81.00,81.00,80.30,80.64,135930
25-Jun-24,79.75,80.48,79.75,80.16,173206
24-Jun-24,80.00,80.61,79.32,79.75,653908
21-Jun-24,79.83,80.00,79.20,80.00,545465
20-Jun-24,79.28,79.84,78.54,79.84,626083
19-Jun-24,79.00,80.00,78.40,79.56,764604
18-Jun-24,78.48,79.00,78.00,79.00,575184
17-Jun-24,78.67,78.72,77.34,78.56,511111
14-Jun-24,77.06,77.33,76.55,76.76,2143421
13-Jun-24,77.17,77.76,76.38,77.06,155328
12-Jun-24,78.39,78.88,76.73,77.16,1131275
11-Jun-24,77.76,77.76,76.96,77.76,358207
10-Jun-24,78.36,78.36,77.00,77.76,832832
07-Jun-24,76.33,78.36,76.12,78.36,1089937
06-Jun-24,76.91,76.91,75.74,76.05,371242
05-Jun-24,75.64,76.50,75.30,76.50,246056
04-Jun-24,75.37,75.70,75.22,75.63,96816
03-Jun-24,75.24,76.00,74.00,74.66,1578781
31-May-24,75.99,75.99,74.23,75.18,2395633
29-May-24,74.48,74.69,74.18,74.55,74704
28-May-24,74.32,74.67,73.65,74.00,686196
27-May-24,76.00,76.00,73.32,74.86,115209
24-May-24,75.19,75.33,74.84,75.32,66637
23-May-24,75.69,75.98,74.92,75.03,1116477
22-May-24,75.84,76.95,75.84,75.93,66157
21-May-24,75.92,75.92,74.94,75.84,294839
20-May-24,76.97,76.97,75.34,75.34,499056
17-May-24,75.92,76.20,75.79,75.84,126203
16-May-24,75.99,76.88,75.83,76.09,227951
15-May-24,75.54,76.39,75.48,76.00,779524
14-May-24,74.55,76.15,74.35,75.86,458416
*exoneração de responsabilidade e termos de uso