Cotação atual, histórico e gráfico do papel: PEPB34
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 |
26/04/2024 | -1,49% | -0,91 | 60,04 | 60,44 | 59,72 | 60,77 | 104K | 28 |
25/04/2024 | 0,40% | 0,24 | 60,95 | 61,60 | 60,59 | 62,00 | 129K | 43 |
24/04/2024 | 3,64% | 2,13 | 60,71 | 58,70 | 57,72 | 60,98 | 330K | 67 |
23/04/2024 | -4,05% | -2,47 | 58,58 | 61,00 | 58,44 | 61,12 | 405K | 63 |
22/04/2024 | 1,34% | 0,81 | 61,05 | 60,24 | 60,24 | 61,07 | 187K | 53 |
19/04/2024 | -0,08% | -0,05 | 60,24 | 60,39 | 59,75 | 60,52 | 394K | 40 |
18/04/2024 | 1,93% | 1,14 | 60,29 | 59,94 | 59,63 | 60,29 | 398K | 53 |
17/04/2024 | 0,34% | 0,20 | 59,15 | 58,90 | 58,69 | 59,33 | 55K | 33 |
16/04/2024 | 2,70% | 1,55 | 58,95 | 57,40 | 57,40 | 59,15 | 146K | 38 |
15/04/2024 | 0,07% | 0,04 | 57,40 | 57,87 | 57,40 | 58,06 | 66K | 24 |
12/04/2024 | 0,10% | 0,06 | 57,36 | 57,50 | 57,18 | 57,73 | 37K | 37 |
11/04/2024 | 0,30% | 0,17 | 57,30 | 57,38 | 56,77 | 57,51 | 39K | 29 |
10/04/2024 | 0,44% | 0,25 | 57,13 | 56,88 | 56,65 | 57,35 | 48K | 34 |
09/04/2024 | -0,21% | -0,12 | 56,88 | 56,65 | 56,34 | 56,88 | 11K | 36 |
08/04/2024 | -0,11% | -0,06 | 57,00 | 57,09 | 56,80 | 57,09 | 40K | 25 |
05/04/2024 | -0,11% | -0,06 | 57,06 | 56,72 | 56,63 | 57,34 | 33K | 27 |
04/04/2024 | -0,02% | -0,01 | 57,12 | 57,27 | 56,95 | 57,39 | 40K | 20 |
03/04/2024 | -1,14% | -0,66 | 57,13 | 57,79 | 57,11 | 57,79 | 213K | 14 |
02/04/2024 | -1,11% | -0,65 | 57,79 | 58,03 | 57,78 | 58,44 | 704K | 27 |
01/04/2024 | -0,05% | -0,03 | 58,44 | 58,74 | 58,26 | 59,15 | 141K | 54 |
28/03/2024 | 1,48% | 0,85 | 58,47 | 58,20 | 57,86 | 58,56 | 23K | 30 |
27/03/2024 | 0,58% | 0,33 | 57,62 | 57,50 | 57,38 | 58,00 | 158K | 24 |
26/03/2024 | 1,42% | 0,80 | 57,29 | 57,30 | 57,13 | 57,38 | 8K | 51 |
25/03/2024 | -1,71% | -0,98 | 56,49 | 57,48 | 56,49 | 57,49 | 27K | 31 |
22/03/2024 | 0,19% | 0,11 | 57,47 | 57,73 | 57,21 | 57,73 | 27K | 20 |
21/03/2024 | 0,91% | 0,52 | 57,36 | 56,77 | 56,77 | 57,48 | 73K | 480 |
20/03/2024 | -1,32% | -0,76 | 56,84 | 57,72 | 56,84 | 57,83 | 85K | 36 |
19/03/2024 | 0,84% | 0,48 | 57,60 | 57,54 | 57,18 | 57,90 | 27K | 28 |
18/03/2024 | 4,06% | 2,23 | 57,12 | 55,46 | 55,45 | 57,54 | 500K | 67 |
15/03/2024 | -0,05% | -0,03 | 54,89 | 54,11 | 54,11 | 54,99 | 11K | 25 |
14/03/2024 | -0,18% | -0,10 | 54,92 | 55,14 | 54,55 | 55,14 | 23K | 21 |
13/03/2024 | 0,66% | 0,36 | 55,02 | 54,83 | 54,64 | 55,04 | 120K | 36 |
12/03/2024 | -0,09% | -0,05 | 54,66 | 54,71 | 54,61 | 54,85 | 12K | 31 |
11/03/2024 | 0,68% | 0,37 | 54,71 | 54,01 | 54,01 | 54,75 | 184K | 42 |
08/03/2024 | 0,91% | 0,49 | 54,34 | 54,14 | 53,90 | 54,34 | 61K | 24 |
07/03/2024 | -1,46% | -0,80 | 53,85 | 54,65 | 53,51 | 54,65 | 108K | 57 |
06/03/2024 | 1,79% | 0,96 | 54,65 | 53,68 | 53,36 | 54,65 | 52K | 40 |
05/03/2024 | -1,67% | -0,91 | 53,69 | 54,60 | 53,54 | 54,68 | 209K | 47 |
04/03/2024 | 0,18% | 0,10 | 54,60 | 54,30 | 54,02 | 54,60 | 322K | 50 |
01/03/2024 | -0,84% | -0,46 | 54,50 | 54,96 | 54,00 | 54,96 | 1M | 74 |
29/02/2024 | -0,49% | -0,27 | 54,96 | 55,23 | 54,62 | 55,23 | 53K | 73 |
28/02/2024 | -0,34% | -0,19 | 55,23 | 55,42 | 55,00 | 55,49 | 40K | 32 |
27/02/2024 | -0,77% | -0,43 | 55,42 | 56,00 | 55,13 | 56,00 | 458K | 65 |
26/02/2024 | -1,36% | -0,77 | 55,85 | 56,43 | 55,68 | 56,43 | 159K | 51 |
23/02/2024 | 1,58% | 0,88 | 56,62 | 55,51 | 55,51 | 56,62 | 46K | 37 |
22/02/2024 | 0,67% | 0,37 | 55,74 | 55,36 | 54,72 | 55,74 | 202K | 150 |
21/02/2024 | -0,05% | -0,03 | 55,37 | 55,99 | 55,37 | 55,99 | 12K | 30 |
20/02/2024 | 1,52% | 0,83 | 55,40 | 54,57 | 54,57 | 55,75 | 723K | 32 |
19/02/2024 | -0,82% | -0,45 | 54,57 | 55,02 | 53,50 | 55,02 | 29K | 39 |
16/02/2024 | -0,95% | -0,53 | 55,02 | 55,55 | 54,92 | 55,84 | 54K | 39 |
15/02/2024 | 0,34% | 0,19 | 55,55 | 56,47 | 55,26 | 56,47 | 14K | 40 |
14/02/2024 | -0,36% | -0,20 | 55,36 | 55,63 | 55,10 | 55,63 | 64K | 32 |
09/02/2024 | -4,09% | -2,37 | 55,56 | 57,12 | 55,50 | 57,76 | 285K | 62 |
08/02/2024 | 2,06% | 1,17 | 57,93 | 57,55 | 56,99 | 57,96 | 15K | 39 |
07/02/2024 | 0,26% | 0,15 | 56,76 | 57,04 | 56,68 | 57,13 | 45K | 39 |
06/02/2024 | -0,30% | -0,17 | 56,61 | 57,55 | 56,45 | 57,55 | 155K | 38 |
05/02/2024 | -0,07% | -0,04 | 56,78 | 56,82 | 56,68 | 57,10 | 51K | 34 |
02/02/2024 | 4,24% | 2,31 | 56,82 | 56,29 | 56,23 | 56,89 | 129K | 21 |
01/02/2024 | -2,78% | -1,56 | 54,51 | 56,06 | 54,51 | 56,16 | 1M | 53 |
31/01/2024 | 0,41% | 0,23 | 56,07 | 56,12 | 55,35 | 56,13 | 144K | 32 |
30/01/2024 | 0,78% | 0,43 | 55,84 | 55,40 | 55,33 | 55,84 | 157K | 35 |
29/01/2024 | 1,00% | 0,55 | 55,41 | 55,08 | 54,86 | 55,50 | 124K | 77 |
26/01/2024 | 0,77% | 0,42 | 54,86 | 54,43 | 54,43 | 54,94 | 6K | 12 |
25/01/2024 | -0,11% | -0,06 | 54,44 | 54,50 | 54,10 | 54,60 | 75K | 28 |
24/01/2024 | -0,35% | -0,19 | 54,50 | 54,01 | 54,01 | 54,89 | 121K | 20 |
23/01/2024 | -0,38% | -0,21 | 54,69 | 55,30 | 54,52 | 55,42 | 163K | 36 |
22/01/2024 | 0,48% | 0,26 | 54,90 | 54,65 | 54,63 | 55,13 | 240K | 39 |
19/01/2024 | -0,58% | -0,32 | 54,64 | 54,96 | 54,40 | 54,96 | 203K | 31 |
18/01/2024 | 0,62% | 0,34 | 54,96 | 54,00 | 54,00 | 54,96 | 56K | 31 |
17/01/2024 | 0,22% | 0,12 | 54,62 | 54,50 | 54,50 | 54,91 | 184K | 33 |
16/01/2024 | 1,38% | 0,74 | 54,50 | 54,66 | 54,33 | 54,77 | 131K | 50 |
15/01/2024 | -0,44% | -0,24 | 53,76 | 54,30 | 53,25 | 54,30 | 55K | 49 |
12/01/2024 | 0,37% | 0,20 | 54,00 | 53,80 | 53,48 | 54,10 | 150K | 48 |
11/01/2024 | -1,03% | -0,56 | 53,80 | 54,99 | 53,62 | 54,99 | 121K | 62 |
10/01/2024 | -0,44% | -0,24 | 54,36 | 55,70 | 54,16 | 55,70 | 45K | 40 |
09/01/2024 | -0,75% | -0,41 | 54,60 | 55,01 | 54,17 | 55,03 | 241K | 54 |
08/01/2024 | 0,24% | 0,13 | 55,01 | 55,98 | 54,60 | 55,98 | 13K | 40 |
05/01/2024 | -2,17% | -1,22 | 54,88 | 56,10 | 54,51 | 56,10 | 604K | 59 |
04/01/2024 | -1,15% | -0,65 | 56,10 | 57,55 | 56,10 | 57,55 | 48K | 32 |
03/01/2024 | 0,44% | 0,25 | 56,75 | 56,48 | 56,48 | 57,25 | 252K | 45 |
02/01/2024 | 3,39% | 1,85 | 56,50 | 55,52 | 55,11 | 56,59 | 1M | 97 |
28/12/2023 | 0,37% | 0,20 | 54,65 | 55,54 | 54,50 | 55,54 | 395K | 27 |
27/12/2023 | -0,13% | -0,07 | 54,45 | 54,52 | 54,20 | 54,65 | 14K | 36 |
26/12/2023 | 0,28% | 0,15 | 54,52 | 54,30 | 54,04 | 54,52 | 29K | 46 |
22/12/2023 | 0,09% | 0,05 | 54,37 | 54,30 | 54,20 | 54,51 | 21K | 29 |
21/12/2023 | -0,13% | -0,07 | 54,32 | 54,39 | 53,90 | 54,39 | 42K | 42 |
20/12/2023 | -0,29% | -0,16 | 54,39 | 54,55 | 54,00 | 54,73 | 58K | 49 |
19/12/2023 | -1,53% | -0,85 | 54,55 | 55,38 | 54,37 | 55,38 | 145K | 80 |
18/12/2023 | 0,45% | 0,25 | 55,40 | 55,43 | 55,15 | 56,00 | 33K | 31 |
15/12/2023 | 0,11% | 0,06 | 55,15 | 55,45 | 54,93 | 55,71 | 223K | 42 |
14/12/2023 | -1,87% | -1,05 | 55,09 | 57,00 | 55,06 | 57,00 | 218K | 51 |
13/12/2023 | 0,90% | 0,50 | 56,14 | 55,81 | 55,56 | 56,43 | 545K | 43 |
12/12/2023 | 0,76% | 0,42 | 55,64 | 56,33 | 55,36 | 56,33 | 16K | 67 |
11/12/2023 | 1,21% | 0,66 | 55,22 | 55,66 | 54,76 | 55,66 | 15K | 37 |
08/12/2023 | -0,69% | -0,38 | 54,56 | 54,95 | 54,33 | 54,99 | 169K | 40 |
07/12/2023 | 0,51% | 0,28 | 54,94 | 55,76 | 54,61 | 55,76 | 15K | 23 |
06/12/2023 | -1,00% | -0,55 | 54,66 | 55,28 | 54,47 | 55,28 | 185K | 41 |
05/12/2023 | -1,11% | -0,62 | 55,21 | 55,83 | 55,17 | 56,15 | 136K | 153 |
04/12/2023 | 1,92% | 1,05 | 55,83 | 54,79 | 54,79 | 55,94 | 254K | 52 |
01/12/2023 | -0,40% | -0,22 | 54,78 | 55,55 | 54,49 | 55,55 | 3M | 105 |
30/11/2023 | 1,03% | 0,56 | 55,00 | 55,53 | 54,46 | 55,53 | 128K | 34 |
29/11/2023 | -0,75% | -0,41 | 54,44 | 54,85 | 54,43 | 55,20 | 214K | 52 |
28/11/2023 | -0,44% | -0,24 | 54,85 | 55,09 | 54,82 | 55,09 | 466K | 74 |
27/11/2023 | -0,11% | -0,06 | 55,09 | 55,15 | 54,98 | 55,40 | 14K | 23 |
24/11/2023 | 0,90% | 0,49 | 55,15 | 54,66 | 54,66 | 55,42 | 42K | 30 |
23/11/2023 | -1,14% | -0,63 | 54,66 | 56,00 | 54,66 | 56,00 | 11K | 40 |
22/11/2023 | 1,19% | 0,65 | 55,29 | 54,65 | 54,65 | 55,29 | 127K | 45 |
21/11/2023 | 1,54% | 0,83 | 54,64 | 54,89 | 54,00 | 54,89 | 12K | 27 |
20/11/2023 | -1,59% | -0,87 | 53,81 | 55,78 | 53,70 | 55,78 | 89K | 985 |
17/11/2023 | 0,24% | 0,13 | 54,68 | 54,56 | 54,11 | 54,99 | 541K | 56 |
16/11/2023 | -0,15% | -0,08 | 54,55 | 55,73 | 53,85 | 55,73 | 178K | 47 |
14/11/2023 | -0,18% | -0,10 | 54,63 | 54,81 | 54,15 | 54,81 | 179K | 41 |
13/11/2023 | 0,18% | 0,10 | 54,73 | 54,64 | 54,64 | 55,27 | 165K | 1.041 |
10/11/2023 | -0,22% | -0,12 | 54,63 | 54,73 | 54,21 | 54,96 | 108K | 36 |
09/11/2023 | -0,33% | -0,18 | 54,75 | 54,93 | 54,45 | 54,93 | 51K | 36 |
08/11/2023 | 1,44% | 0,78 | 54,93 | 54,66 | 54,42 | 54,93 | 75K | 39 |
07/11/2023 | -0,18% | -0,10 | 54,15 | 54,00 | 54,00 | 54,44 | 20K | 22 |
06/11/2023 | -0,57% | -0,31 | 54,25 | 55,09 | 53,86 | 55,09 | 188K | 37 |
03/11/2023 | 0,48% | 0,26 | 54,56 | 54,00 | 54,00 | 54,90 | 118K | 40 |
01/11/2023 | -0,60% | -0,33 | 54,30 | 54,99 | 54,30 | 55,21 | 476K | 60 |
31/10/2023 | 0,53% | 0,29 | 54,63 | 55,00 | 54,45 | 55,00 | 49K | 34 |
30/10/2023 | 2,03% | 1,08 | 54,34 | 53,15 | 53,15 | 54,58 | 71K | 41 |
27/10/2023 | -0,45% | -0,24 | 53,26 | 53,50 | 52,78 | 53,50 | 199K | 46 |
26/10/2023 | -0,93% | -0,50 | 53,50 | 54,26 | 53,50 | 54,45 | 18K | 27 |
25/10/2023 | 0,00% | 0,00 | 54,00 | 53,90 | 53,90 | 54,41 | 139K | 20 |
24/10/2023 | 0,84% | 0,45 | 54,00 | 53,56 | 53,55 | 54,22 | 331K | 42 |
23/10/2023 | -0,11% | -0,06 | 53,55 | 53,61 | 53,25 | 53,80 | 50K | 26 |
20/10/2023 | -0,74% | -0,40 | 53,61 | 54,01 | 53,61 | 54,60 | 79K | 205 |
19/10/2023 | -0,90% | -0,49 | 54,01 | 54,84 | 54,01 | 54,84 | 270K | 34 |
18/10/2023 | 1,30% | 0,70 | 54,50 | 54,70 | 53,70 | 54,87 | 509K | 42 |
17/10/2023 | -0,68% | -0,37 | 53,80 | 54,71 | 53,41 | 54,71 | 193K | 367 |
16/10/2023 | 0,31% | 0,17 | 54,17 | 54,70 | 54,00 | 54,70 | 48K | 40 |
13/10/2023 | -1,30% | -0,71 | 54,00 | 53,49 | 53,33 | 54,05 | 376K | 75 |
11/10/2023 | - | - | 54,71 | 55,43 | 54,45 | 55,68 | 35K | 48 |
Date,Open,High,Low,Close,Volume
26-Apr-24,60.44,60.77,59.72,60.04,104410
25-Apr-24,61.60,62.00,60.59,60.95,129342
24-Apr-24,58.70,60.98,57.72,60.71,329607
23-Apr-24,61.00,61.12,58.44,58.58,404703
22-Apr-24,60.24,61.07,60.24,61.05,186907
19-Apr-24,60.39,60.52,59.75,60.24,394295
18-Apr-24,59.94,60.29,59.63,60.29,397780
17-Apr-24,58.90,59.33,58.69,59.15,54568
16-Apr-24,57.40,59.15,57.40,58.95,146227
15-Apr-24,57.87,58.06,57.40,57.40,65755
12-Apr-24,57.50,57.73,57.18,57.36,37034
11-Apr-24,57.38,57.51,56.77,57.30,39187
10-Apr-24,56.88,57.35,56.65,57.13,47877
09-Apr-24,56.65,56.88,56.34,56.88,11277
08-Apr-24,57.09,57.09,56.80,57.00,39686
05-Apr-24,56.72,57.34,56.63,57.06,32986
04-Apr-24,57.27,57.39,56.95,57.12,40261
03-Apr-24,57.79,57.79,57.11,57.13,213213
02-Apr-24,58.03,58.44,57.78,57.79,704329
01-Apr-24,58.74,59.15,58.26,58.44,141489
28-Mar-24,58.20,58.56,57.86,58.47,22600
27-Mar-24,57.50,58.00,57.38,57.62,158487
26-Mar-24,57.30,57.38,57.13,57.29,7727
25-Mar-24,57.48,57.49,56.49,56.49,27020
22-Mar-24,57.73,57.73,57.21,57.47,26956
21-Mar-24,56.77,57.48,56.77,57.36,72928
20-Mar-24,57.72,57.83,56.84,56.84,85449
19-Mar-24,57.54,57.90,57.18,57.60,26838
18-Mar-24,55.46,57.54,55.45,57.12,499502
15-Mar-24,54.11,54.99,54.11,54.89,10506
14-Mar-24,55.14,55.14,54.55,54.92,22799
13-Mar-24,54.83,55.04,54.64,55.02,119751
12-Mar-24,54.71,54.85,54.61,54.66,12034
11-Mar-24,54.01,54.75,54.01,54.71,184480
08-Mar-24,54.14,54.34,53.90,54.34,61085
07-Mar-24,54.65,54.65,53.51,53.85,108244
06-Mar-24,53.68,54.65,53.36,54.65,51635
05-Mar-24,54.60,54.68,53.54,53.69,209439
04-Mar-24,54.30,54.60,54.02,54.60,322112
01-Mar-24,54.96,54.96,54.00,54.50,1021760
29-Feb-24,55.23,55.23,54.62,54.96,52778
28-Feb-24,55.42,55.49,55.00,55.23,40252
27-Feb-24,56.00,56.00,55.13,55.42,457885
26-Feb-24,56.43,56.43,55.68,55.85,159280
23-Feb-24,55.51,56.62,55.51,56.62,46162
22-Feb-24,55.36,55.74,54.72,55.74,202434
21-Feb-24,55.99,55.99,55.37,55.37,11624
20-Feb-24,54.57,55.75,54.57,55.40,722630
19-Feb-24,55.02,55.02,53.50,54.57,28577
16-Feb-24,55.55,55.84,54.92,55.02,54183
15-Feb-24,56.47,56.47,55.26,55.55,14451
14-Feb-24,55.63,55.63,55.10,55.36,64406
09-Feb-24,57.12,57.76,55.50,55.56,284707
08-Feb-24,57.55,57.96,56.99,57.93,15406
07-Feb-24,57.04,57.13,56.68,56.76,44934
06-Feb-24,57.55,57.55,56.45,56.61,155041
05-Feb-24,56.82,57.10,56.68,56.78,51314
02-Feb-24,56.29,56.89,56.23,56.82,128569
01-Feb-24,56.06,56.16,54.51,54.51,1088568
31-Jan-24,56.12,56.13,55.35,56.07,144085
30-Jan-24,55.40,55.84,55.33,55.84,157120
29-Jan-24,55.08,55.50,54.86,55.41,124266
26-Jan-24,54.43,54.94,54.43,54.86,5532
25-Jan-24,54.50,54.60,54.10,54.44,74980
24-Jan-24,54.01,54.89,54.01,54.50,121020
23-Jan-24,55.30,55.42,54.52,54.69,162675
22-Jan-24,54.65,55.13,54.63,54.90,240360
19-Jan-24,54.96,54.96,54.40,54.64,202699
18-Jan-24,54.00,54.96,54.00,54.96,55917
17-Jan-24,54.50,54.91,54.50,54.62,183657
16-Jan-24,54.66,54.77,54.33,54.50,131043
15-Jan-24,54.30,54.30,53.25,53.76,54754
12-Jan-24,53.80,54.10,53.48,54.00,150109
11-Jan-24,54.99,54.99,53.62,53.80,120695
10-Jan-24,55.70,55.70,54.16,54.36,44773
09-Jan-24,55.01,55.03,54.17,54.60,241078
08-Jan-24,55.98,55.98,54.60,55.01,13169
05-Jan-24,56.10,56.10,54.51,54.88,603930
04-Jan-24,57.55,57.55,56.10,56.10,47924
03-Jan-24,56.48,57.25,56.48,56.75,252450
02-Jan-24,55.52,56.59,55.11,56.50,1311190
28-Dec-23,55.54,55.54,54.50,54.65,394725
27-Dec-23,54.52,54.65,54.20,54.45,14212
26-Dec-23,54.30,54.52,54.04,54.52,28532
22-Dec-23,54.30,54.51,54.20,54.37,20750
21-Dec-23,54.39,54.39,53.90,54.32,42322
20-Dec-23,54.55,54.73,54.00,54.39,58041
19-Dec-23,55.38,55.38,54.37,54.55,145053
18-Dec-23,55.43,56.00,55.15,55.40,32893
15-Dec-23,55.45,55.71,54.93,55.15,223074
14-Dec-23,57.00,57.00,55.06,55.09,218429
13-Dec-23,55.81,56.43,55.56,56.14,544640
12-Dec-23,56.33,56.33,55.36,55.64,16450
11-Dec-23,55.66,55.66,54.76,55.22,14609
08-Dec-23,54.95,54.99,54.33,54.56,169378
07-Dec-23,55.76,55.76,54.61,54.94,14616
06-Dec-23,55.28,55.28,54.47,54.66,184572
05-Dec-23,55.83,56.15,55.17,55.21,136456
04-Dec-23,54.79,55.94,54.79,55.83,253502
01-Dec-23,55.55,55.55,54.49,54.78,2719622
30-Nov-23,55.53,55.53,54.46,55.00,127916
29-Nov-23,54.85,55.20,54.43,54.44,213997
28-Nov-23,55.09,55.09,54.82,54.85,465518
27-Nov-23,55.15,55.40,54.98,55.09,14302
24-Nov-23,54.66,55.42,54.66,55.15,42090
23-Nov-23,56.00,56.00,54.66,54.66,11320
22-Nov-23,54.65,55.29,54.65,55.29,126987
21-Nov-23,54.89,54.89,54.00,54.64,12190
20-Nov-23,55.78,55.78,53.70,53.81,88964
17-Nov-23,54.56,54.99,54.11,54.68,540835
16-Nov-23,55.73,55.73,53.85,54.55,178368
14-Nov-23,54.81,54.81,54.15,54.63,178990
13-Nov-23,54.64,55.27,54.64,54.73,165087
10-Nov-23,54.73,54.96,54.21,54.63,107761
09-Nov-23,54.93,54.93,54.45,54.75,50909
08-Nov-23,54.66,54.93,54.42,54.93,74787
07-Nov-23,54.00,54.44,54.00,54.15,20489
06-Nov-23,55.09,55.09,53.86,54.25,187518
03-Nov-23,54.00,54.90,54.00,54.56,117932
01-Nov-23,54.99,55.21,54.30,54.30,476358
31-Oct-23,55.00,55.00,54.45,54.63,48873
30-Oct-23,53.15,54.58,53.15,54.34,70764
27-Oct-23,53.50,53.50,52.78,53.26,198517
26-Oct-23,54.26,54.45,53.50,53.50,18375
25-Oct-23,53.90,54.41,53.90,54.00,139209
24-Oct-23,53.56,54.22,53.55,54.00,330893
23-Oct-23,53.61,53.80,53.25,53.55,49825
20-Oct-23,54.01,54.60,53.61,53.61,79400
19-Oct-23,54.84,54.84,54.01,54.01,270181
18-Oct-23,54.70,54.87,53.70,54.50,509223
17-Oct-23,54.71,54.71,53.41,53.80,192910
16-Oct-23,54.70,54.70,54.00,54.17,48170
13-Oct-23,53.49,54.05,53.33,54.00,376340
11-Oct-23,55.43,55.68,54.45,54.71,34693
*exoneração de responsabilidade e termos de uso