Cotação atual, histórico e gráfico do papel: PCAR3
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 | 2,26% | 0,37 | 16,71 | 16,29 | 16,17 | 16,79 | 33M | 9.153 |
30/06/2022 | -0,79% | -0,13 | 16,34 | 16,39 | 16,07 | 16,51 | 28M | 7.588 |
29/06/2022 | -2,49% | -0,42 | 16,47 | 17,15 | 16,45 | 17,15 | 23M | 5.616 |
28/06/2022 | 2,86% | 0,47 | 16,89 | 16,79 | 16,67 | 17,34 | 54M | 12.502 |
27/06/2022 | -1,14% | -0,19 | 16,42 | 16,63 | 16,32 | 16,90 | 23M | 6.637 |
24/06/2022 | -0,48% | -0,08 | 16,61 | 16,76 | 16,42 | 16,83 | 22M | 6.000 |
23/06/2022 | 2,39% | 0,39 | 16,69 | 16,37 | 16,28 | 16,84 | 32M | 7.830 |
22/06/2022 | -2,16% | -0,36 | 16,30 | 16,46 | 16,28 | 16,65 | 34M | 8.376 |
21/06/2022 | -0,36% | -0,06 | 16,66 | 16,87 | 16,42 | 16,98 | 57M | 11.992 |
20/06/2022 | -6,54% | -1,17 | 16,72 | 17,89 | 16,65 | 17,94 | 45M | 8.865 |
17/06/2022 | -2,51% | -0,46 | 17,89 | 17,99 | 17,60 | 18,00 | 59M | 12.360 |
|
15/06/2022 | 2,11% | 0,38 | 18,35 | 18,40 | 18,09 | 18,68 | 54M | 13.538 |
14/06/2022 | -3,49% | -0,65 | 17,97 | 18,69 | 17,81 | 18,73 | 48M | 11.252 |
13/06/2022 | -5,24% | -1,03 | 18,62 | 19,40 | 18,57 | 19,51 | 47M | 10.665 |
10/06/2022 | -1,40% | -0,28 | 19,65 | 19,81 | 19,34 | 19,93 | 48M | 12.108 |
09/06/2022 | 1,53% | 0,30 | 19,93 | 19,59 | 19,40 | 20,42 | 70M | 16.597 |
08/06/2022 | -0,20% | -0,04 | 19,63 | 19,51 | 19,43 | 19,86 | 29M | 9.101 |
07/06/2022 | -0,76% | -0,15 | 19,67 | 19,64 | 19,45 | 19,86 | 40M | 10.976 |
06/06/2022 | 0,15% | 0,03 | 19,82 | 19,87 | 19,50 | 20,00 | 66M | 10.098 |
03/06/2022 | -2,80% | -0,57 | 19,79 | 20,27 | 19,79 | 20,82 | 65M | 12.986 |
02/06/2022 | 3,88% | 0,76 | 20,36 | 19,87 | 19,70 | 20,54 | 56M | 11.537 |
01/06/2022 | -3,11% | -0,63 | 19,60 | 20,22 | 19,30 | 20,62 | 88M | 14.798 |
31/05/2022 | -2,65% | -0,55 | 20,23 | 20,94 | 20,23 | 21,17 | 51M | 7.621 |
30/05/2022 | 0,19% | 0,04 | 20,78 | 20,83 | 20,71 | 21,15 | 13M | 2.832 |
27/05/2022 | 0,68% | 0,14 | 20,74 | 20,64 | 20,54 | 20,94 | 22M | 4.882 |
26/05/2022 | 1,48% | 0,30 | 20,60 | 20,30 | 20,25 | 20,83 | 30M | 6.659 |
25/05/2022 | -0,10% | -0,02 | 20,30 | 20,25 | 19,98 | 20,42 | 21M | 5.069 |
24/05/2022 | -0,83% | -0,17 | 20,32 | 20,27 | 19,86 | 20,54 | 32M | 6.818 |
23/05/2022 | 0,15% | 0,03 | 20,49 | 20,49 | 20,12 | 20,76 | 26M | 6.530 |
20/05/2022 | 0,05% | 0,01 | 20,46 | 20,63 | 20,15 | 20,64 | 32M | 6.060 |
19/05/2022 | 0,64% | 0,13 | 20,45 | 20,44 | 20,03 | 20,65 | 40M | 8.857 |
18/05/2022 | -5,66% | -1,22 | 20,32 | 21,41 | 20,25 | 21,51 | 49M | 10.623 |
17/05/2022 | 0,09% | 0,02 | 21,54 | 21,90 | 21,40 | 21,97 | 33M | 7.151 |
16/05/2022 | 0,75% | 0,16 | 21,52 | 21,36 | 21,23 | 21,79 | 23M | 4.877 |
13/05/2022 | 0,71% | 0,15 | 21,36 | 21,21 | 21,17 | 21,78 | 28M | 5.764 |
12/05/2022 | 2,07% | 0,43 | 21,21 | 20,66 | 20,54 | 21,49 | 53M | 10.689 |
11/05/2022 | -2,03% | -0,43 | 20,78 | 21,15 | 20,73 | 21,59 | 30M | 6.996 |
10/05/2022 | 3,97% | 0,81 | 21,21 | 20,50 | 20,33 | 21,38 | 53M | 11.539 |
09/05/2022 | -1,92% | -0,40 | 20,40 | 20,57 | 20,19 | 20,86 | 52M | 11.849 |
06/05/2022 | -5,88% | -1,30 | 20,80 | 22,05 | 20,80 | 22,37 | 64M | 13.923 |
05/05/2022 | -2,81% | -0,64 | 22,10 | 22,33 | 21,70 | 22,97 | 72M | 16.366 |
04/05/2022 | 7,52% | 1,59 | 22,74 | 21,24 | 21,12 | 22,74 | 90M | 17.380 |
03/05/2022 | -0,80% | -0,17 | 21,15 | 21,34 | 21,12 | 21,55 | 43M | 8.320 |
02/05/2022 | 4,87% | 0,99 | 21,32 | 20,35 | 20,35 | 21,75 | 133M | 23.080 |
29/04/2022 | -3,47% | -0,73 | 20,33 | 21,32 | 20,33 | 21,70 | 92M | 11.612 |
28/04/2022 | -1,91% | -0,41 | 21,06 | 21,30 | 20,70 | 21,30 | 38M | 6.932 |
27/04/2022 | -0,51% | -0,11 | 21,47 | 21,89 | 21,42 | 21,89 | 25M | 5.900 |
26/04/2022 | -3,45% | -0,77 | 21,58 | 22,26 | 21,52 | 22,35 | 33M | 7.327 |
25/04/2022 | 0,18% | 0,04 | 22,35 | 22,03 | 21,67 | 22,55 | 36M | 7.666 |
22/04/2022 | -4,74% | -1,11 | 22,31 | 23,06 | 22,15 | 23,06 | 46M | 8.357 |
20/04/2022 | -1,43% | -0,34 | 23,42 | 23,78 | 23,32 | 24,19 | 41M | 8.595 |
19/04/2022 | -0,08% | -0,02 | 23,76 | 23,72 | 23,25 | 23,91 | 38M | 6.611 |
18/04/2022 | -0,34% | -0,08 | 23,78 | 23,82 | 23,43 | 24,21 | 26M | 5.027 |
14/04/2022 | -0,79% | -0,19 | 23,86 | 23,98 | 23,73 | 24,30 | 32M | 5.700 |
13/04/2022 | -2,32% | -0,57 | 24,05 | 24,71 | 24,00 | 24,83 | 48M | 10.527 |
12/04/2022 | -1,44% | -0,36 | 24,62 | 24,95 | 24,50 | 25,36 | 31M | 5.703 |
11/04/2022 | -2,23% | -0,57 | 24,98 | 25,04 | 24,98 | 25,88 | 39M | 7.302 |
08/04/2022 | -0,31% | -0,08 | 25,55 | 25,51 | 24,96 | 25,74 | 49M | 8.620 |
07/04/2022 | -0,39% | -0,10 | 25,63 | 25,73 | 25,26 | 25,96 | 31M | 6.615 |
06/04/2022 | -0,27% | -0,07 | 25,73 | 25,80 | 25,12 | 26,04 | 74M | 13.395 |
05/04/2022 | 1,10% | 0,28 | 25,80 | 25,50 | 25,27 | 26,30 | 119M | 16.455 |
04/04/2022 | 1,59% | 0,40 | 25,52 | 25,12 | 24,70 | 25,73 | 69M | 11.267 |
01/04/2022 | 4,02% | 0,97 | 25,12 | 24,39 | 23,67 | 25,25 | 104M | 16.040 |
31/03/2022 | -0,37% | -0,09 | 24,15 | 24,40 | 23,99 | 24,49 | 66M | 7.640 |
30/03/2022 | -3,43% | -0,86 | 24,24 | 25,22 | 24,17 | 25,27 | 51M | 8.000 |
29/03/2022 | 1,83% | 0,45 | 25,10 | 24,87 | 24,81 | 25,51 | 54M | 8.270 |
28/03/2022 | -0,68% | -0,17 | 24,65 | 24,89 | 24,50 | 25,04 | 30M | 5.797 |
25/03/2022 | 1,35% | 0,33 | 24,82 | 24,51 | 24,40 | 25,13 | 67M | 11.277 |
24/03/2022 | 3,07% | 0,73 | 24,49 | 23,90 | 23,72 | 24,55 | 76M | 12.861 |
23/03/2022 | -1,08% | -0,26 | 23,76 | 24,05 | 23,50 | 24,19 | 45M | 8.233 |
22/03/2022 | 3,31% | 0,77 | 24,02 | 23,53 | 23,47 | 24,34 | 128M | 12.792 |
21/03/2022 | 1,66% | 0,38 | 23,25 | 22,77 | 22,77 | 23,67 | 53M | 8.514 |
18/03/2022 | -0,57% | -0,13 | 22,87 | 23,00 | 22,64 | 23,30 | 155M | 12.317 |
17/03/2022 | 0,83% | 0,19 | 23,00 | 22,85 | 22,37 | 23,13 | 88M | 9.901 |
16/03/2022 | 1,02% | 0,23 | 22,81 | 22,67 | 22,46 | 23,20 | 62M | 11.017 |
15/03/2022 | 0,67% | 0,15 | 22,58 | 22,45 | 22,21 | 23,11 | 59M | 10.819 |
14/03/2022 | 1,31% | 0,29 | 22,43 | 22,20 | 22,17 | 22,70 | 57M | 9.768 |
11/03/2022 | -2,21% | -0,50 | 22,14 | 22,90 | 21,94 | 22,98 | 38M | 7.117 |
10/03/2022 | -1,86% | -0,43 | 22,64 | 22,99 | 22,12 | 22,99 | 56M | 9.101 |
09/03/2022 | 1,90% | 0,43 | 23,07 | 22,88 | 22,62 | 23,40 | 43M | 9.408 |
08/03/2022 | -0,44% | -0,10 | 22,64 | 22,91 | 22,06 | 23,11 | 47M | 11.061 |
07/03/2022 | -5,13% | -1,23 | 22,74 | 23,72 | 22,66 | 23,72 | 68M | 12.927 |
04/03/2022 | -0,91% | -0,22 | 23,97 | 24,23 | 23,66 | 24,23 | 52M | 10.078 |
03/03/2022 | 2,20% | 0,52 | 24,19 | 23,90 | 23,77 | 24,46 | 89M | 15.498 |
02/03/2022 | 1,59% | 0,37 | 23,67 | 23,29 | 23,02 | 23,90 | 61M | 10.138 |
25/02/2022 | 2,01% | 0,46 | 23,30 | 22,78 | 22,58 | 23,63 | 81M | 15.288 |
24/02/2022 | 2,28% | 0,51 | 22,84 | 21,48 | 21,40 | 23,02 | 81M | 13.694 |
23/02/2022 | 1,92% | 0,42 | 22,33 | 21,95 | 21,88 | 22,81 | 59M | 12.878 |
22/02/2022 | 3,99% | 0,84 | 21,91 | 21,26 | 21,17 | 21,97 | 58M | 13.404 |
21/02/2022 | -0,38% | -0,08 | 21,07 | 21,20 | 20,95 | 21,38 | 26M | 3.890 |
18/02/2022 | -0,89% | -0,19 | 21,15 | 21,53 | 21,07 | 21,56 | 39M | 7.276 |
17/02/2022 | -2,78% | -0,61 | 21,34 | 21,90 | 21,22 | 22,17 | 59M | 10.226 |
16/02/2022 | 0,27% | 0,06 | 21,95 | 21,91 | 21,85 | 22,58 | 48M | 10.574 |
15/02/2022 | 1,20% | 0,26 | 21,89 | 21,66 | 21,54 | 22,09 | 32M | 7.189 |
14/02/2022 | 0,37% | 0,08 | 21,63 | 21,80 | 21,48 | 22,12 | 29M | 6.813 |
11/02/2022 | -1,78% | -0,39 | 21,55 | 22,23 | 21,45 | 22,32 | 36M | 8.720 |
10/02/2022 | 0,41% | 0,09 | 21,94 | 21,86 | 21,40 | 22,24 | 53M | 8.586 |
09/02/2022 | 0,46% | 0,10 | 21,85 | 22,47 | 21,58 | 22,50 | 53M | 12.553 |
08/02/2022 | 0,97% | 0,21 | 21,75 | 21,31 | 21,22 | 22,02 | 32M | 7.392 |
07/02/2022 | 0,14% | 0,03 | 21,54 | 21,40 | 21,32 | 21,73 | 24M | 6.443 |
04/02/2022 | -4,23% | -0,95 | 21,51 | 22,41 | 21,15 | 22,56 | 56M | 13.097 |
03/02/2022 | -0,53% | -0,12 | 22,46 | 22,65 | 22,41 | 22,75 | 29M | 6.862 |
02/02/2022 | -1,61% | -0,37 | 22,58 | 23,00 | 22,50 | 23,29 | 43M | 8.317 |
01/02/2022 | 1,41% | 0,32 | 22,95 | 22,62 | 22,46 | 23,00 | 48M | 10.163 |
31/01/2022 | 4,57% | 0,99 | 22,63 | 21,66 | 21,66 | 22,85 | 84M | 16.431 |
28/01/2022 | -0,37% | -0,08 | 21,64 | 21,59 | 21,36 | 21,94 | 29M | 7.534 |
27/01/2022 | 1,83% | 0,39 | 21,72 | 21,50 | 21,34 | 21,99 | 45M | 7.737 |
26/01/2022 | -0,09% | -0,02 | 21,33 | 21,56 | 21,18 | 21,80 | 52M | 11.464 |
25/01/2022 | 1,91% | 0,40 | 21,35 | 20,32 | 20,18 | 21,49 | 57M | 12.061 |
24/01/2022 | 7,44% | 1,45 | 20,95 | 19,61 | 19,30 | 20,95 | 110M | 21.427 |
21/01/2022 | -2,16% | -0,43 | 19,50 | 19,74 | 19,40 | 19,88 | 55M | 10.426 |
20/01/2022 | -0,25% | -0,05 | 19,93 | 20,00 | 19,85 | 20,37 | 52M | 13.154 |
19/01/2022 | 1,63% | 0,32 | 19,98 | 19,69 | 19,63 | 20,30 | 43M | 9.575 |
18/01/2022 | 2,13% | 0,41 | 19,66 | 19,12 | 19,10 | 19,97 | 60M | 13.491 |
17/01/2022 | -3,31% | -0,66 | 19,25 | 19,91 | 19,10 | 19,91 | 46M | 12.219 |
14/01/2022 | 1,48% | 0,29 | 19,91 | 19,63 | 19,33 | 20,28 | 39M | 9.274 |
13/01/2022 | -2,68% | -0,54 | 19,62 | 20,01 | 19,25 | 20,07 | 72M | 14.101 |
12/01/2022 | 3,23% | 0,63 | 20,16 | 19,76 | 19,40 | 20,25 | 37M | 7.396 |
11/01/2022 | 0,93% | 0,18 | 19,53 | 19,35 | 18,95 | 19,53 | 38M | 9.240 |
10/01/2022 | 2,11% | 0,40 | 19,35 | 18,95 | 18,89 | 19,53 | 42M | 8.911 |
07/01/2022 | -2,42% | -0,47 | 18,95 | 19,55 | 18,95 | 19,55 | 47M | 10.736 |
06/01/2022 | -3,77% | -0,76 | 19,42 | 20,26 | 19,41 | 20,45 | 74M | 14.683 |
05/01/2022 | -3,58% | -0,75 | 20,18 | 20,95 | 20,18 | 21,23 | 70M | 11.295 |
04/01/2022 | 0,38% | 0,08 | 20,93 | 20,87 | 20,75 | 21,22 | 60M | 9.306 |
03/01/2022 | -4,05% | -0,88 | 20,85 | 21,73 | 20,62 | 21,92 | 60M | 13.247 |
30/12/2021 | -0,32% | -0,07 | 21,73 | 21,91 | 21,33 | 22,05 | 65M | 9.140 |
29/12/2021 | -3,45% | -0,78 | 21,80 | 22,61 | 21,80 | 22,80 | 38M | 5.715 |
28/12/2021 | 1,90% | 0,42 | 22,58 | 22,22 | 21,90 | 22,68 | 41M | 6.164 |
27/12/2021 | -0,14% | -0,03 | 22,16 | 22,12 | 21,83 | 22,55 | 37M | 7.703 |
23/12/2021 | 0,23% | 0,05 | 22,19 | 22,18 | 21,89 | 22,45 | 31M | 5.377 |
22/12/2021 | -2,12% | -0,48 | 22,14 | 22,56 | 21,92 | 22,65 | 68M | 9.379 |
21/12/2021 | -0,13% | -0,03 | 22,62 | 22,71 | 22,56 | 22,86 | 36M | 5.509 |
20/12/2021 | -2,58% | -0,60 | 22,65 | 23,60 | 22,42 | 23,67 | 69M | 10.039 |
17/12/2021 | - | - | 23,25 | 23,13 | 22,39 | 23,25 | 93M | 11.996 |
Date,Open,High,Low,Close,Volume
01-Jul-22,16.29,16.79,16.17,16.71,32878574
30-Jun-22,16.39,16.51,16.07,16.34,28122485
29-Jun-22,17.15,17.15,16.45,16.47,22998519
28-Jun-22,16.79,17.34,16.67,16.89,53905345
27-Jun-22,16.63,16.90,16.32,16.42,23148909
24-Jun-22,16.76,16.83,16.42,16.61,22129958
23-Jun-22,16.37,16.84,16.28,16.69,31616283
22-Jun-22,16.46,16.65,16.28,16.30,33953034
21-Jun-22,16.87,16.98,16.42,16.66,57162361
20-Jun-22,17.89,17.94,16.65,16.72,44877987
17-Jun-22,17.99,18.00,17.60,17.89,59058236
15-Jun-22,18.40,18.68,18.09,18.35,53661409
14-Jun-22,18.69,18.73,17.81,17.97,47590468
13-Jun-22,19.40,19.51,18.57,18.62,47018092
10-Jun-22,19.81,19.93,19.34,19.65,47812933
09-Jun-22,19.59,20.42,19.40,19.93,70464917
08-Jun-22,19.51,19.86,19.43,19.63,29287181
07-Jun-22,19.64,19.86,19.45,19.67,40422454
06-Jun-22,19.87,20.00,19.50,19.82,66484493
03-Jun-22,20.27,20.82,19.79,19.79,64652580
02-Jun-22,19.87,20.54,19.70,20.36,56453287
01-Jun-22,20.22,20.62,19.30,19.60,87952570
31-May-22,20.94,21.17,20.23,20.23,50713352
30-May-22,20.83,21.15,20.71,20.78,13028256
27-May-22,20.64,20.94,20.54,20.74,21730168
26-May-22,20.30,20.83,20.25,20.60,29909509
25-May-22,20.25,20.42,19.98,20.30,20917684
24-May-22,20.27,20.54,19.86,20.32,32478663
23-May-22,20.49,20.76,20.12,20.49,26433028
20-May-22,20.63,20.64,20.15,20.46,32496152
19-May-22,20.44,20.65,20.03,20.45,40228897
18-May-22,21.41,21.51,20.25,20.32,49380264
17-May-22,21.90,21.97,21.40,21.54,33187643
16-May-22,21.36,21.79,21.23,21.52,23067454
13-May-22,21.21,21.78,21.17,21.36,28022687
12-May-22,20.66,21.49,20.54,21.21,53302848
11-May-22,21.15,21.59,20.73,20.78,29759394
10-May-22,20.50,21.38,20.33,21.21,53465322
09-May-22,20.57,20.86,20.19,20.40,51976353
06-May-22,22.05,22.37,20.80,20.80,64361481
05-May-22,22.33,22.97,21.70,22.10,71979294
04-May-22,21.24,22.74,21.12,22.74,89522998
03-May-22,21.34,21.55,21.12,21.15,43398755
02-May-22,20.35,21.75,20.35,21.32,133307702
29-Apr-22,21.32,21.70,20.33,20.33,92146017
28-Apr-22,21.30,21.30,20.70,21.06,37823883
27-Apr-22,21.89,21.89,21.42,21.47,24972764
26-Apr-22,22.26,22.35,21.52,21.58,33438598
25-Apr-22,22.03,22.55,21.67,22.35,35543598
22-Apr-22,23.06,23.06,22.15,22.31,45830998
20-Apr-22,23.78,24.19,23.32,23.42,41479448
19-Apr-22,23.72,23.91,23.25,23.76,38428571
18-Apr-22,23.82,24.21,23.43,23.78,26004058
14-Apr-22,23.98,24.30,23.73,23.86,32162477
13-Apr-22,24.71,24.83,24.00,24.05,48447960
12-Apr-22,24.95,25.36,24.50,24.62,31232468
11-Apr-22,25.04,25.88,24.98,24.98,38913775
08-Apr-22,25.51,25.74,24.96,25.55,49043608
07-Apr-22,25.73,25.96,25.26,25.63,31024454
06-Apr-22,25.80,26.04,25.12,25.73,74002169
05-Apr-22,25.50,26.30,25.27,25.80,119347949
04-Apr-22,25.12,25.73,24.70,25.52,69061428
01-Apr-22,24.39,25.25,23.67,25.12,104062147
31-Mar-22,24.40,24.49,23.99,24.15,66465809
30-Mar-22,25.22,25.27,24.17,24.24,50758730
29-Mar-22,24.87,25.51,24.81,25.10,53760541
28-Mar-22,24.89,25.04,24.50,24.65,29855024
25-Mar-22,24.51,25.13,24.40,24.82,67472985
24-Mar-22,23.90,24.55,23.72,24.49,76056466
23-Mar-22,24.05,24.19,23.50,23.76,44920624
22-Mar-22,23.53,24.34,23.47,24.02,127512759
21-Mar-22,22.77,23.67,22.77,23.25,53230987
18-Mar-22,23.00,23.30,22.64,22.87,154785687
17-Mar-22,22.85,23.13,22.37,23.00,87901299
16-Mar-22,22.67,23.20,22.46,22.81,61686435
15-Mar-22,22.45,23.11,22.21,22.58,59217996
14-Mar-22,22.20,22.70,22.17,22.43,56630050
11-Mar-22,22.90,22.98,21.94,22.14,37825493
10-Mar-22,22.99,22.99,22.12,22.64,55964742
09-Mar-22,22.88,23.40,22.62,23.07,43422373
08-Mar-22,22.91,23.11,22.06,22.64,47496977
07-Mar-22,23.72,23.72,22.66,22.74,68365633
04-Mar-22,24.23,24.23,23.66,23.97,51865081
03-Mar-22,23.90,24.46,23.77,24.19,88825260
02-Mar-22,23.29,23.90,23.02,23.67,61015122
25-Feb-22,22.78,23.63,22.58,23.30,81261930
24-Feb-22,21.48,23.02,21.40,22.84,81177247
23-Feb-22,21.95,22.81,21.88,22.33,59361751
22-Feb-22,21.26,21.97,21.17,21.91,57736646
21-Feb-22,21.20,21.38,20.95,21.07,25573429
18-Feb-22,21.53,21.56,21.07,21.15,39072445
17-Feb-22,21.90,22.17,21.22,21.34,59387033
16-Feb-22,21.91,22.58,21.85,21.95,47817087
15-Feb-22,21.66,22.09,21.54,21.89,31955062
14-Feb-22,21.80,22.12,21.48,21.63,28500357
11-Feb-22,22.23,22.32,21.45,21.55,36226407
10-Feb-22,21.86,22.24,21.40,21.94,53356526
09-Feb-22,22.47,22.50,21.58,21.85,53113290
08-Feb-22,21.31,22.02,21.22,21.75,32336633
07-Feb-22,21.40,21.73,21.32,21.54,24407903
04-Feb-22,22.41,22.56,21.15,21.51,56447601
03-Feb-22,22.65,22.75,22.41,22.46,28965056
02-Feb-22,23.00,23.29,22.50,22.58,42983099
01-Feb-22,22.62,23.00,22.46,22.95,48463369
31-Jan-22,21.66,22.85,21.66,22.63,83924914
28-Jan-22,21.59,21.94,21.36,21.64,29140714
27-Jan-22,21.50,21.99,21.34,21.72,45493714
26-Jan-22,21.56,21.80,21.18,21.33,52392955
25-Jan-22,20.32,21.49,20.18,21.35,56701162
24-Jan-22,19.61,20.95,19.30,20.95,109594655
21-Jan-22,19.74,19.88,19.40,19.50,54925619
20-Jan-22,20.00,20.37,19.85,19.93,51924027
19-Jan-22,19.69,20.30,19.63,19.98,43346686
18-Jan-22,19.12,19.97,19.10,19.66,59536050
17-Jan-22,19.91,19.91,19.10,19.25,46278764
14-Jan-22,19.63,20.28,19.33,19.91,38853445
13-Jan-22,20.01,20.07,19.25,19.62,72012908
12-Jan-22,19.76,20.25,19.40,20.16,36786272
11-Jan-22,19.35,19.53,18.95,19.53,37847986
10-Jan-22,18.95,19.53,18.89,19.35,41775151
07-Jan-22,19.55,19.55,18.95,18.95,47119725
06-Jan-22,20.26,20.45,19.41,19.42,73880070
05-Jan-22,20.95,21.23,20.18,20.18,69712371
04-Jan-22,20.87,21.22,20.75,20.93,59737496
03-Jan-22,21.73,21.92,20.62,20.85,60480493
30-Dec-21,21.91,22.05,21.33,21.73,64589102
29-Dec-21,22.61,22.80,21.80,21.80,37805033
28-Dec-21,22.22,22.68,21.90,22.58,41271315
27-Dec-21,22.12,22.55,21.83,22.16,36843814
23-Dec-21,22.18,22.45,21.89,22.19,31156699
22-Dec-21,22.56,22.65,21.92,22.14,67561328
21-Dec-21,22.71,22.86,22.56,22.62,36045992
20-Dec-21,23.60,23.67,22.42,22.65,69427035
17-Dec-21,23.13,23.25,22.39,23.25,93301977
*exoneração de responsabilidade e termos de uso