Cotação atual, histórico e gráfico do papel: NTCO3
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 | -1,42% | -0,19 | 13,23 | 13,31 | 12,86 | 13,43 | 258M | 36.726 |
30/06/2022 | -1,54% | -0,21 | 13,42 | 13,41 | 13,02 | 13,92 | 154M | 29.622 |
29/06/2022 | -3,13% | -0,44 | 13,63 | 14,16 | 13,37 | 14,20 | 101M | 26.068 |
28/06/2022 | -2,49% | -0,36 | 14,07 | 14,47 | 13,96 | 14,67 | 105M | 18.522 |
27/06/2022 | -2,89% | -0,43 | 14,43 | 14,96 | 14,36 | 15,10 | 135M | 20.453 |
24/06/2022 | 1,64% | 0,24 | 14,86 | 14,78 | 14,13 | 14,98 | 101M | 25.253 |
23/06/2022 | 1,88% | 0,27 | 14,62 | 14,38 | 14,35 | 15,02 | 120M | 29.372 |
22/06/2022 | 3,76% | 0,52 | 14,35 | 13,51 | 13,38 | 14,84 | 175M | 33.606 |
21/06/2022 | 3,60% | 0,48 | 13,83 | 13,54 | 13,29 | 13,92 | 155M | 36.584 |
20/06/2022 | -7,61% | -1,10 | 13,35 | 14,40 | 13,32 | 14,44 | 258M | 32.518 |
17/06/2022 | -4,43% | -0,67 | 14,45 | 14,58 | 14,11 | 14,71 | 477M | 40.897 |
|
15/06/2022 | 8,08% | 1,13 | 15,12 | 14,31 | 14,16 | 15,72 | 494M | 66.724 |
14/06/2022 | -2,51% | -0,36 | 13,99 | 14,41 | 13,95 | 14,57 | 115M | 21.689 |
13/06/2022 | -8,31% | -1,30 | 14,35 | 15,29 | 14,20 | 15,42 | 210M | 31.873 |
10/06/2022 | -5,27% | -0,87 | 15,65 | 16,35 | 15,65 | 16,51 | 129M | 20.849 |
09/06/2022 | -2,25% | -0,38 | 16,52 | 16,84 | 16,52 | 17,26 | 110M | 18.774 |
08/06/2022 | -0,94% | -0,16 | 16,90 | 16,95 | 16,36 | 17,43 | 214M | 25.739 |
07/06/2022 | 0,24% | 0,04 | 17,06 | 16,86 | 16,51 | 17,29 | 94M | 17.662 |
06/06/2022 | -3,19% | -0,56 | 17,02 | 17,82 | 16,68 | 17,96 | 167M | 20.403 |
03/06/2022 | 2,75% | 0,47 | 17,58 | 17,33 | 16,92 | 17,83 | 191M | 34.506 |
02/06/2022 | 3,20% | 0,53 | 17,11 | 16,71 | 16,40 | 17,29 | 117M | 17.428 |
01/06/2022 | 0,67% | 0,11 | 16,58 | 16,44 | 16,33 | 16,93 | 117M | 22.424 |
31/05/2022 | 0,61% | 0,10 | 16,47 | 16,45 | 16,23 | 16,90 | 178M | 27.704 |
30/05/2022 | -3,25% | -0,55 | 16,37 | 16,93 | 16,37 | 17,26 | 40M | 6.584 |
27/05/2022 | -0,88% | -0,15 | 16,92 | 17,09 | 16,73 | 17,29 | 113M | 18.133 |
26/05/2022 | 4,21% | 0,69 | 17,07 | 16,40 | 16,14 | 17,30 | 217M | 32.594 |
25/05/2022 | -0,73% | -0,12 | 16,38 | 16,37 | 15,92 | 16,67 | 107M | 21.419 |
24/05/2022 | -3,73% | -0,64 | 16,50 | 16,88 | 16,14 | 16,97 | 156M | 29.513 |
23/05/2022 | 0,12% | 0,02 | 17,14 | 17,16 | 16,70 | 17,35 | 122M | 20.304 |
20/05/2022 | -0,52% | -0,09 | 17,12 | 17,47 | 17,06 | 17,61 | 154M | 31.170 |
19/05/2022 | 1,53% | 0,26 | 17,21 | 16,83 | 16,63 | 17,49 | 131M | 24.655 |
18/05/2022 | -2,14% | -0,37 | 16,95 | 17,30 | 16,82 | 17,63 | 162M | 33.329 |
17/05/2022 | 0,99% | 0,17 | 17,32 | 17,36 | 17,01 | 17,98 | 174M | 31.455 |
16/05/2022 | -1,49% | -0,26 | 17,15 | 17,25 | 16,86 | 17,49 | 115M | 22.778 |
13/05/2022 | 2,23% | 0,38 | 17,41 | 17,20 | 17,04 | 18,29 | 187M | 33.720 |
12/05/2022 | 1,61% | 0,27 | 17,03 | 16,50 | 16,18 | 17,50 | 181M | 29.218 |
11/05/2022 | 1,15% | 0,19 | 16,76 | 16,57 | 16,38 | 17,57 | 248M | 37.273 |
10/05/2022 | 8,73% | 1,33 | 16,57 | 15,60 | 15,39 | 16,84 | 341M | 44.565 |
09/05/2022 | -6,96% | -1,14 | 15,24 | 15,99 | 15,15 | 16,16 | 297M | 62.880 |
06/05/2022 | -4,55% | -0,78 | 16,38 | 16,65 | 16,32 | 17,03 | 302M | 46.858 |
05/05/2022 | -3,54% | -0,63 | 17,16 | 17,45 | 16,34 | 17,52 | 268M | 43.489 |
04/05/2022 | -1,71% | -0,31 | 17,79 | 18,01 | 17,00 | 18,01 | 305M | 39.026 |
03/05/2022 | 0,06% | 0,01 | 18,10 | 18,15 | 17,62 | 18,29 | 184M | 33.544 |
02/05/2022 | -2,69% | -0,50 | 18,09 | 18,63 | 17,71 | 18,70 | 243M | 40.416 |
29/04/2022 | -3,48% | -0,67 | 18,59 | 19,70 | 18,59 | 19,81 | 287M | 31.828 |
28/04/2022 | -0,05% | -0,01 | 19,26 | 19,42 | 18,00 | 19,68 | 304M | 45.307 |
27/04/2022 | -2,48% | -0,49 | 19,27 | 20,10 | 19,14 | 20,62 | 269M | 34.114 |
26/04/2022 | -1,54% | -0,31 | 19,76 | 20,11 | 19,69 | 20,14 | 200M | 30.909 |
25/04/2022 | -2,10% | -0,43 | 20,07 | 20,18 | 19,61 | 20,62 | 254M | 34.963 |
22/04/2022 | -3,98% | -0,85 | 20,50 | 21,08 | 19,92 | 21,85 | 534M | 62.962 |
20/04/2022 | -15,58% | -3,94 | 21,35 | 25,60 | 21,15 | 25,90 | 958M | 63.551 |
19/04/2022 | 1,12% | 0,28 | 25,29 | 24,82 | 24,42 | 25,43 | 117M | 16.925 |
18/04/2022 | 0,04% | 0,01 | 25,01 | 24,89 | 24,21 | 25,29 | 199M | 28.328 |
14/04/2022 | -3,06% | -0,79 | 25,00 | 25,73 | 24,92 | 26,06 | 349M | 38.634 |
13/04/2022 | -1,19% | -0,31 | 25,79 | 26,31 | 25,35 | 26,78 | 429M | 40.675 |
12/04/2022 | -0,34% | -0,09 | 26,10 | 26,82 | 25,75 | 27,96 | 362M | 43.525 |
11/04/2022 | -2,82% | -0,76 | 26,19 | 26,58 | 26,12 | 27,17 | 206M | 22.890 |
08/04/2022 | 1,13% | 0,30 | 26,95 | 26,24 | 25,11 | 27,49 | 435M | 38.500 |
07/04/2022 | 3,13% | 0,81 | 26,65 | 25,75 | 24,90 | 26,88 | 384M | 42.431 |
06/04/2022 | -7,25% | -2,02 | 25,84 | 27,80 | 25,19 | 27,89 | 716M | 77.712 |
05/04/2022 | -0,36% | -0,10 | 27,86 | 28,01 | 27,52 | 28,67 | 266M | 29.043 |
04/04/2022 | -0,32% | -0,09 | 27,96 | 28,30 | 27,23 | 28,55 | 186M | 23.460 |
01/04/2022 | 7,68% | 2,00 | 28,05 | 26,38 | 26,29 | 28,13 | 527M | 48.097 |
31/03/2022 | 1,09% | 0,28 | 26,05 | 25,82 | 25,67 | 26,40 | 208M | 22.817 |
30/03/2022 | -4,56% | -1,23 | 25,77 | 27,09 | 25,52 | 27,19 | 332M | 29.946 |
29/03/2022 | 5,68% | 1,45 | 27,00 | 26,48 | 26,30 | 27,38 | 376M | 44.843 |
28/03/2022 | -1,62% | -0,42 | 25,55 | 26,13 | 25,10 | 27,33 | 359M | 45.180 |
25/03/2022 | 0,27% | 0,07 | 25,97 | 26,20 | 25,45 | 26,81 | 250M | 30.176 |
24/03/2022 | 5,41% | 1,33 | 25,90 | 24,59 | 24,32 | 25,95 | 374M | 44.433 |
23/03/2022 | 0,16% | 0,04 | 24,57 | 24,55 | 23,81 | 25,25 | 399M | 30.876 |
22/03/2022 | 2,29% | 0,55 | 24,53 | 24,26 | 24,03 | 24,66 | 210M | 38.012 |
21/03/2022 | -3,58% | -0,89 | 23,98 | 24,89 | 23,70 | 25,20 | 360M | 35.261 |
18/03/2022 | 0,28% | 0,07 | 24,87 | 24,64 | 24,55 | 25,59 | 386M | 37.735 |
17/03/2022 | 5,94% | 1,39 | 24,80 | 23,43 | 23,13 | 24,90 | 424M | 47.428 |
16/03/2022 | 7,29% | 1,59 | 23,41 | 21,97 | 21,61 | 23,45 | 280M | 37.236 |
15/03/2022 | 5,16% | 1,07 | 21,82 | 20,79 | 20,47 | 21,96 | 362M | 46.388 |
14/03/2022 | -2,21% | -0,47 | 20,75 | 21,60 | 20,61 | 22,02 | 261M | 32.856 |
11/03/2022 | -2,39% | -0,52 | 21,22 | 22,05 | 20,72 | 22,10 | 337M | 44.630 |
10/03/2022 | -9,30% | -2,23 | 21,74 | 25,50 | 21,07 | 25,84 | 800M | 79.189 |
09/03/2022 | 16,25% | 3,35 | 23,97 | 21,18 | 21,18 | 24,62 | 802M | 94.117 |
08/03/2022 | 1,58% | 0,32 | 20,62 | 20,63 | 20,12 | 21,32 | 333M | 46.593 |
07/03/2022 | -8,60% | -1,91 | 20,30 | 21,77 | 20,26 | 21,77 | 333M | 39.056 |
04/03/2022 | -1,33% | -0,30 | 22,21 | 22,47 | 22,00 | 22,69 | 184M | 23.007 |
03/03/2022 | 1,31% | 0,29 | 22,51 | 22,37 | 22,19 | 23,23 | 175M | 19.242 |
02/03/2022 | -4,02% | -0,93 | 22,22 | 22,40 | 22,10 | 22,82 | 211M | 28.217 |
25/02/2022 | 0,39% | 0,09 | 23,15 | 22,76 | 22,06 | 23,30 | 250M | 26.927 |
24/02/2022 | 2,58% | 0,58 | 23,06 | 21,90 | 21,41 | 23,08 | 353M | 36.956 |
23/02/2022 | 1,72% | 0,38 | 22,48 | 22,32 | 21,93 | 22,77 | 260M | 24.254 |
22/02/2022 | -1,52% | -0,34 | 22,10 | 22,88 | 21,99 | 22,88 | 229M | 30.384 |
21/02/2022 | -6,07% | -1,45 | 22,44 | 23,86 | 22,15 | 24,00 | 251M | 37.652 |
18/02/2022 | -5,65% | -1,43 | 23,89 | 25,21 | 23,78 | 25,65 | 347M | 41.097 |
17/02/2022 | 1,28% | 0,32 | 25,32 | 25,50 | 25,20 | 26,73 | 657M | 67.730 |
16/02/2022 | 5,93% | 1,40 | 25,00 | 23,85 | 23,34 | 25,07 | 395M | 44.118 |
15/02/2022 | 2,48% | 0,57 | 23,60 | 23,60 | 22,79 | 23,79 | 196M | 26.220 |
14/02/2022 | -1,29% | -0,30 | 23,03 | 23,31 | 22,87 | 24,07 | 201M | 24.374 |
11/02/2022 | -2,43% | -0,58 | 23,33 | 24,02 | 23,16 | 24,69 | 297M | 35.059 |
10/02/2022 | 1,53% | 0,36 | 23,91 | 23,60 | 23,35 | 24,63 | 447M | 48.582 |
09/02/2022 | 7,83% | 1,71 | 23,55 | 21,88 | 21,88 | 24,06 | 453M | 57.386 |
08/02/2022 | 5,35% | 1,11 | 21,84 | 20,78 | 20,52 | 22,01 | 195M | 22.045 |
07/02/2022 | -1,33% | -0,28 | 20,73 | 20,94 | 20,63 | 21,94 | 190M | 25.894 |
04/02/2022 | -2,05% | -0,44 | 21,01 | 21,50 | 20,41 | 21,53 | 164M | 25.196 |
03/02/2022 | -1,79% | -0,39 | 21,45 | 21,90 | 21,02 | 22,26 | 172M | 25.910 |
02/02/2022 | -4,84% | -1,11 | 21,84 | 23,05 | 21,83 | 23,24 | 137M | 24.394 |
01/02/2022 | 1,10% | 0,25 | 22,95 | 22,59 | 22,34 | 23,80 | 160M | 22.729 |
31/01/2022 | 5,58% | 1,20 | 22,70 | 21,46 | 21,21 | 22,95 | 247M | 31.332 |
28/01/2022 | -6,48% | -1,49 | 21,50 | 22,95 | 21,47 | 23,09 | 450M | 47.948 |
27/01/2022 | -3,24% | -0,77 | 22,99 | 24,00 | 22,80 | 24,28 | 282M | 35.814 |
26/01/2022 | 2,24% | 0,52 | 23,76 | 23,97 | 23,50 | 24,60 | 312M | 48.075 |
25/01/2022 | 0,35% | 0,08 | 23,24 | 22,99 | 22,45 | 23,33 | 161M | 29.931 |
24/01/2022 | -0,04% | -0,01 | 23,16 | 23,29 | 22,24 | 23,60 | 221M | 34.199 |
21/01/2022 | 4,28% | 0,95 | 23,17 | 22,05 | 21,94 | 23,39 | 332M | 44.711 |
20/01/2022 | 6,47% | 1,35 | 22,22 | 21,05 | 21,05 | 22,94 | 397M | 51.858 |
19/01/2022 | 3,11% | 0,63 | 20,87 | 20,41 | 20,33 | 21,47 | 333M | 43.196 |
18/01/2022 | -4,66% | -0,99 | 20,24 | 21,18 | 20,23 | 21,34 | 296M | 51.056 |
17/01/2022 | -2,61% | -0,57 | 21,23 | 21,63 | 21,09 | 21,94 | 84M | 15.466 |
14/01/2022 | -0,09% | -0,02 | 21,80 | 21,77 | 21,55 | 22,20 | 273M | 30.984 |
13/01/2022 | -5,09% | -1,17 | 21,82 | 22,84 | 21,77 | 23,18 | 232M | 33.496 |
12/01/2022 | -0,04% | -0,01 | 22,99 | 22,82 | 22,57 | 23,75 | 294M | 33.547 |
11/01/2022 | 6,33% | 1,37 | 23,00 | 21,51 | 21,50 | 23,00 | 188M | 37.035 |
10/01/2022 | -2,17% | -0,48 | 21,63 | 21,95 | 21,35 | 22,34 | 190M | 33.849 |
07/01/2022 | -3,24% | -0,74 | 22,11 | 23,27 | 22,03 | 23,27 | 196M | 34.302 |
06/01/2022 | -1,13% | -0,26 | 22,85 | 23,27 | 22,50 | 23,55 | 302M | 47.733 |
05/01/2022 | -4,62% | -1,12 | 23,11 | 24,19 | 22,97 | 24,45 | 194M | 33.421 |
04/01/2022 | -6,45% | -1,67 | 24,23 | 25,74 | 24,18 | 25,94 | 284M | 52.037 |
03/01/2022 | 1,85% | 0,47 | 25,90 | 25,44 | 24,51 | 26,08 | 214M | 36.640 |
30/12/2021 | 1,84% | 0,46 | 25,43 | 25,35 | 24,52 | 25,67 | 117M | 18.302 |
29/12/2021 | -1,69% | -0,43 | 24,97 | 25,45 | 24,97 | 25,72 | 91M | 14.741 |
28/12/2021 | 0,08% | 0,02 | 25,40 | 25,26 | 24,94 | 25,44 | 103M | 16.623 |
27/12/2021 | -1,17% | -0,30 | 25,38 | 25,80 | 25,25 | 26,29 | 113M | 17.118 |
23/12/2021 | -0,35% | -0,09 | 25,68 | 25,81 | 25,18 | 25,85 | 154M | 20.481 |
22/12/2021 | -4,02% | -1,08 | 25,77 | 26,80 | 25,30 | 26,82 | 222M | 31.254 |
21/12/2021 | -1,76% | -0,48 | 26,85 | 27,33 | 26,68 | 27,56 | 171M | 22.401 |
20/12/2021 | -2,25% | -0,63 | 27,33 | 28,01 | 26,92 | 28,08 | 259M | 31.227 |
17/12/2021 | - | - | 27,96 | 26,03 | 25,90 | 27,96 | 428M | 34.670 |
Date,Open,High,Low,Close,Volume
01-Jul-22,13.31,13.43,12.86,13.23,257913341
30-Jun-22,13.41,13.92,13.02,13.42,153696647
29-Jun-22,14.16,14.20,13.37,13.63,101286463
28-Jun-22,14.47,14.67,13.96,14.07,105376250
27-Jun-22,14.96,15.10,14.36,14.43,134909976
24-Jun-22,14.78,14.98,14.13,14.86,101232140
23-Jun-22,14.38,15.02,14.35,14.62,119909458
22-Jun-22,13.51,14.84,13.38,14.35,174966327
21-Jun-22,13.54,13.92,13.29,13.83,154946368
20-Jun-22,14.40,14.44,13.32,13.35,258365564
17-Jun-22,14.58,14.71,14.11,14.45,476997273
15-Jun-22,14.31,15.72,14.16,15.12,494316572
14-Jun-22,14.41,14.57,13.95,13.99,114598632
13-Jun-22,15.29,15.42,14.20,14.35,209549356
10-Jun-22,16.35,16.51,15.65,15.65,128717894
09-Jun-22,16.84,17.26,16.52,16.52,110417492
08-Jun-22,16.95,17.43,16.36,16.90,214257803
07-Jun-22,16.86,17.29,16.51,17.06,93582436
06-Jun-22,17.82,17.96,16.68,17.02,166714749
03-Jun-22,17.33,17.83,16.92,17.58,190842277
02-Jun-22,16.71,17.29,16.40,17.11,117043241
01-Jun-22,16.44,16.93,16.33,16.58,116642531
31-May-22,16.45,16.90,16.23,16.47,177775987
30-May-22,16.93,17.26,16.37,16.37,40168148
27-May-22,17.09,17.29,16.73,16.92,112802489
26-May-22,16.40,17.30,16.14,17.07,217005412
25-May-22,16.37,16.67,15.92,16.38,106991058
24-May-22,16.88,16.97,16.14,16.50,155990313
23-May-22,17.16,17.35,16.70,17.14,121542867
20-May-22,17.47,17.61,17.06,17.12,153628532
19-May-22,16.83,17.49,16.63,17.21,130615450
18-May-22,17.30,17.63,16.82,16.95,161649342
17-May-22,17.36,17.98,17.01,17.32,174467742
16-May-22,17.25,17.49,16.86,17.15,114841020
13-May-22,17.20,18.29,17.04,17.41,187116171
12-May-22,16.50,17.50,16.18,17.03,181284404
11-May-22,16.57,17.57,16.38,16.76,247743708
10-May-22,15.60,16.84,15.39,16.57,341108836
09-May-22,15.99,16.16,15.15,15.24,297452777
06-May-22,16.65,17.03,16.32,16.38,301731454
05-May-22,17.45,17.52,16.34,17.16,267599832
04-May-22,18.01,18.01,17.00,17.79,304727047
03-May-22,18.15,18.29,17.62,18.10,184031350
02-May-22,18.63,18.70,17.71,18.09,242720736
29-Apr-22,19.70,19.81,18.59,18.59,286871511
28-Apr-22,19.42,19.68,18.00,19.26,304355284
27-Apr-22,20.10,20.62,19.14,19.27,269118972
26-Apr-22,20.11,20.14,19.69,19.76,199912400
25-Apr-22,20.18,20.62,19.61,20.07,254050017
22-Apr-22,21.08,21.85,19.92,20.50,533627141
20-Apr-22,25.60,25.90,21.15,21.35,957809383
19-Apr-22,24.82,25.43,24.42,25.29,116580150
18-Apr-22,24.89,25.29,24.21,25.01,199260729
14-Apr-22,25.73,26.06,24.92,25.00,348513757
13-Apr-22,26.31,26.78,25.35,25.79,429038652
12-Apr-22,26.82,27.96,25.75,26.10,362390655
11-Apr-22,26.58,27.17,26.12,26.19,206181881
08-Apr-22,26.24,27.49,25.11,26.95,434589871
07-Apr-22,25.75,26.88,24.90,26.65,383590386
06-Apr-22,27.80,27.89,25.19,25.84,715611347
05-Apr-22,28.01,28.67,27.52,27.86,266258407
04-Apr-22,28.30,28.55,27.23,27.96,186437337
01-Apr-22,26.38,28.13,26.29,28.05,527470077
31-Mar-22,25.82,26.40,25.67,26.05,207978418
30-Mar-22,27.09,27.19,25.52,25.77,331621734
29-Mar-22,26.48,27.38,26.30,27.00,375684581
28-Mar-22,26.13,27.33,25.10,25.55,359135664
25-Mar-22,26.20,26.81,25.45,25.97,250420958
24-Mar-22,24.59,25.95,24.32,25.90,373993443
23-Mar-22,24.55,25.25,23.81,24.57,398961942
22-Mar-22,24.26,24.66,24.03,24.53,209715476
21-Mar-22,24.89,25.20,23.70,23.98,360394113
18-Mar-22,24.64,25.59,24.55,24.87,386345911
17-Mar-22,23.43,24.90,23.13,24.80,424404639
16-Mar-22,21.97,23.45,21.61,23.41,279989092
15-Mar-22,20.79,21.96,20.47,21.82,361508756
14-Mar-22,21.60,22.02,20.61,20.75,260933343
11-Mar-22,22.05,22.10,20.72,21.22,336990460
10-Mar-22,25.50,25.84,21.07,21.74,799948379
09-Mar-22,21.18,24.62,21.18,23.97,801830638
08-Mar-22,20.63,21.32,20.12,20.62,333053311
07-Mar-22,21.77,21.77,20.26,20.30,333117512
04-Mar-22,22.47,22.69,22.00,22.21,184271732
03-Mar-22,22.37,23.23,22.19,22.51,174791503
02-Mar-22,22.40,22.82,22.10,22.22,211351014
25-Feb-22,22.76,23.30,22.06,23.15,250136023
24-Feb-22,21.90,23.08,21.41,23.06,352978946
23-Feb-22,22.32,22.77,21.93,22.48,260419856
22-Feb-22,22.88,22.88,21.99,22.10,229288558
21-Feb-22,23.86,24.00,22.15,22.44,251240211
18-Feb-22,25.21,25.65,23.78,23.89,347166769
17-Feb-22,25.50,26.73,25.20,25.32,657254895
16-Feb-22,23.85,25.07,23.34,25.00,394579898
15-Feb-22,23.60,23.79,22.79,23.60,196058995
14-Feb-22,23.31,24.07,22.87,23.03,200883071
11-Feb-22,24.02,24.69,23.16,23.33,296883256
10-Feb-22,23.60,24.63,23.35,23.91,446512607
09-Feb-22,21.88,24.06,21.88,23.55,452826025
08-Feb-22,20.78,22.01,20.52,21.84,195150420
07-Feb-22,20.94,21.94,20.63,20.73,190249121
04-Feb-22,21.50,21.53,20.41,21.01,163882499
03-Feb-22,21.90,22.26,21.02,21.45,171660675
02-Feb-22,23.05,23.24,21.83,21.84,137223302
01-Feb-22,22.59,23.80,22.34,22.95,159648230
31-Jan-22,21.46,22.95,21.21,22.70,247060604
28-Jan-22,22.95,23.09,21.47,21.50,450202399
27-Jan-22,24.00,24.28,22.80,22.99,282151166
26-Jan-22,23.97,24.60,23.50,23.76,311612229
25-Jan-22,22.99,23.33,22.45,23.24,160810969
24-Jan-22,23.29,23.60,22.24,23.16,221152941
21-Jan-22,22.05,23.39,21.94,23.17,331959139
20-Jan-22,21.05,22.94,21.05,22.22,396763548
19-Jan-22,20.41,21.47,20.33,20.87,333251098
18-Jan-22,21.18,21.34,20.23,20.24,295814393
17-Jan-22,21.63,21.94,21.09,21.23,83937080
14-Jan-22,21.77,22.20,21.55,21.80,273482940
13-Jan-22,22.84,23.18,21.77,21.82,231648846
12-Jan-22,22.82,23.75,22.57,22.99,294353768
11-Jan-22,21.51,23.00,21.50,23.00,187711904
10-Jan-22,21.95,22.34,21.35,21.63,189841764
07-Jan-22,23.27,23.27,22.03,22.11,196233665
06-Jan-22,23.27,23.55,22.50,22.85,302064166
05-Jan-22,24.19,24.45,22.97,23.11,194197868
04-Jan-22,25.74,25.94,24.18,24.23,284240084
03-Jan-22,25.44,26.08,24.51,25.90,213708044
30-Dec-21,25.35,25.67,24.52,25.43,116931212
29-Dec-21,25.45,25.72,24.97,24.97,90990726
28-Dec-21,25.26,25.44,24.94,25.40,102851660
27-Dec-21,25.80,26.29,25.25,25.38,113092808
23-Dec-21,25.81,25.85,25.18,25.68,154446288
22-Dec-21,26.80,26.82,25.30,25.77,221696195
21-Dec-21,27.33,27.56,26.68,26.85,170823485
20-Dec-21,28.01,28.08,26.92,27.33,259372562
17-Dec-21,26.03,27.96,25.90,27.96,428417434
*exoneração de responsabilidade e termos de uso