Cotação atual, histórico e gráfico do papel: PETR3
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 | 1,87% | 0,57 | 31,11 | 30,60 | 30,00 | 31,41 | 431M | 28.662 |
30/06/2022 | -1,10% | -0,34 | 30,54 | 30,36 | 30,11 | 30,75 | 609M | 40.968 |
29/06/2022 | -1,37% | -0,43 | 30,88 | 31,59 | 30,73 | 31,90 | 331M | 20.727 |
28/06/2022 | 1,46% | 0,45 | 31,31 | 31,69 | 31,09 | 31,85 | 391M | 27.497 |
27/06/2022 | 6,75% | 1,95 | 30,86 | 29,20 | 29,20 | 31,04 | 541M | 28.921 |
24/06/2022 | -0,65% | -0,19 | 28,91 | 29,51 | 28,83 | 29,67 | 452M | 24.075 |
23/06/2022 | -2,12% | -0,63 | 29,10 | 29,77 | 28,80 | 30,20 | 431M | 21.688 |
22/06/2022 | -0,47% | -0,14 | 29,73 | 29,36 | 29,04 | 30,32 | 404M | 22.310 |
21/06/2022 | -1,06% | -0,32 | 29,87 | 30,65 | 29,64 | 30,77 | 698M | 38.544 |
20/06/2022 | 0,87% | 0,26 | 30,19 | 28,79 | 28,57 | 30,68 | 326M | 25.817 |
17/06/2022 | -7,25% | -2,34 | 29,93 | 31,10 | 28,84 | 31,41 | 1.115M | 50.490 |
|
15/06/2022 | -1,31% | -0,43 | 32,27 | 33,10 | 31,95 | 33,18 | 654M | 38.688 |
14/06/2022 | 0,89% | 0,29 | 32,70 | 32,60 | 32,37 | 33,29 | 479M | 28.090 |
13/06/2022 | -1,52% | -0,50 | 32,41 | 32,44 | 31,71 | 32,79 | 688M | 30.731 |
10/06/2022 | -1,26% | -0,42 | 32,91 | 33,11 | 32,36 | 33,16 | 479M | 26.007 |
09/06/2022 | -1,19% | -0,40 | 33,33 | 33,74 | 33,22 | 33,88 | 381M | 20.967 |
08/06/2022 | -0,38% | -0,13 | 33,73 | 33,74 | 33,56 | 34,23 | 246M | 15.864 |
07/06/2022 | 0,36% | 0,12 | 33,86 | 33,55 | 33,55 | 34,63 | 374M | 22.664 |
06/06/2022 | -0,06% | -0,02 | 33,74 | 33,89 | 33,38 | 34,11 | 313M | 18.559 |
03/06/2022 | 2,55% | 0,84 | 33,76 | 32,91 | 32,67 | 33,91 | 465M | 31.496 |
02/06/2022 | -0,93% | -0,31 | 32,92 | 33,20 | 32,75 | 33,32 | 315M | 18.275 |
01/06/2022 | -0,09% | -0,03 | 33,23 | 33,08 | 32,98 | 33,52 | 255M | 18.558 |
31/05/2022 | 0,76% | 0,25 | 33,26 | 33,46 | 32,91 | 33,76 | 934M | 32.157 |
30/05/2022 | -2,16% | -0,73 | 33,01 | 34,00 | 32,05 | 34,00 | 408M | 28.053 |
27/05/2022 | -4,17% | -1,47 | 33,74 | 35,15 | 33,65 | 35,15 | 707M | 33.553 |
26/05/2022 | 0,31% | 0,11 | 35,21 | 35,07 | 34,95 | 35,60 | 398M | 21.965 |
25/05/2022 | 2,03% | 0,70 | 35,10 | 34,43 | 34,10 | 35,29 | 650M | 29.482 |
24/05/2022 | -11,93% | -4,66 | 34,40 | 34,00 | 33,72 | 34,81 | 627M | 49.970 |
23/05/2022 | 3,69% | 1,39 | 39,06 | 37,94 | 37,83 | 39,28 | 706M | 39.851 |
20/05/2022 | 1,40% | 0,52 | 37,67 | 37,50 | 36,96 | 37,89 | 548M | 28.822 |
19/05/2022 | 0,84% | 0,31 | 37,15 | 36,85 | 36,46 | 37,40 | 368M | 18.647 |
18/05/2022 | -2,26% | -0,85 | 36,84 | 37,51 | 36,54 | 38,04 | 599M | 29.338 |
17/05/2022 | 0,08% | 0,03 | 37,69 | 38,00 | 37,18 | 38,04 | 669M | 35.269 |
16/05/2022 | 2,81% | 1,03 | 37,66 | 36,74 | 36,61 | 37,88 | 822M | 40.394 |
13/05/2022 | 0,14% | 0,05 | 36,63 | 36,72 | 36,60 | 37,19 | 735M | 28.940 |
12/05/2022 | 0,38% | 0,14 | 36,58 | 36,52 | 35,69 | 36,75 | 1.040M | 47.747 |
11/05/2022 | 5,04% | 1,75 | 36,44 | 35,03 | 34,97 | 36,86 | 911M | 33.999 |
10/05/2022 | 1,26% | 0,43 | 34,69 | 34,60 | 34,15 | 35,00 | 604M | 26.126 |
09/05/2022 | -4,01% | -1,43 | 34,26 | 35,34 | 34,12 | 35,52 | 867M | 49.073 |
06/05/2022 | 3,78% | 1,30 | 35,69 | 35,20 | 34,34 | 35,89 | 615M | 40.505 |
05/05/2022 | -0,66% | -0,23 | 34,39 | 34,50 | 33,35 | 35,00 | 840M | 52.936 |
04/05/2022 | 4,72% | 1,56 | 34,62 | 33,40 | 33,04 | 34,62 | 708M | 31.818 |
03/05/2022 | 0,67% | 0,22 | 33,06 | 33,11 | 32,71 | 33,42 | 372M | 19.465 |
02/05/2022 | -1,79% | -0,60 | 32,84 | 33,50 | 32,15 | 33,60 | 524M | 32.425 |
29/04/2022 | 0,03% | 0,01 | 33,44 | 34,03 | 33,44 | 35,00 | 585M | 29.956 |
28/04/2022 | 0,72% | 0,24 | 33,43 | 33,30 | 33,30 | 33,80 | 232M | 12.894 |
27/04/2022 | 0,30% | 0,10 | 33,19 | 33,50 | 33,02 | 33,74 | 241M | 17.031 |
26/04/2022 | -0,15% | -0,05 | 33,09 | 33,07 | 32,94 | 33,77 | 461M | 36.664 |
25/04/2022 | -0,69% | -0,23 | 33,14 | 32,91 | 32,42 | 33,48 | 432M | 26.702 |
22/04/2022 | -4,98% | -1,75 | 33,37 | 34,48 | 33,21 | 34,70 | 526M | 28.685 |
20/04/2022 | 1,18% | 0,41 | 35,12 | 34,65 | 34,39 | 35,18 | 356M | 17.484 |
19/04/2022 | 1,73% | 0,59 | 34,71 | 34,44 | 34,35 | 35,07 | 519M | 28.802 |
18/04/2022 | -1,81% | -0,63 | 34,12 | 34,48 | 33,96 | 34,84 | 716M | 25.090 |
14/04/2022 | -7,43% | -2,79 | 34,75 | 34,49 | 34,11 | 35,15 | 1.262M | 58.590 |
13/04/2022 | 2,46% | 0,90 | 37,54 | 37,09 | 37,01 | 37,73 | 813M | 43.904 |
12/04/2022 | 0,11% | 0,04 | 36,64 | 37,06 | 36,49 | 37,36 | 423M | 27.281 |
11/04/2022 | -1,32% | -0,49 | 36,60 | 36,70 | 36,37 | 36,91 | 259M | 18.098 |
08/04/2022 | 1,09% | 0,40 | 37,09 | 36,56 | 36,39 | 37,25 | 520M | 31.215 |
07/04/2022 | 5,01% | 1,75 | 36,69 | 35,00 | 34,96 | 36,77 | 567M | 29.587 |
06/04/2022 | 0,32% | 0,11 | 34,94 | 34,92 | 34,51 | 35,36 | 524M | 28.538 |
05/04/2022 | -0,11% | -0,04 | 34,83 | 34,90 | 34,77 | 35,49 | 420M | 21.496 |
04/04/2022 | -1,02% | -0,36 | 34,87 | 34,97 | 34,37 | 35,00 | 536M | 25.947 |
01/04/2022 | -0,03% | -0,01 | 35,23 | 35,48 | 35,03 | 35,78 | 536M | 40.657 |
31/03/2022 | 0,37% | 0,13 | 35,24 | 34,62 | 34,59 | 35,58 | 601M | 26.278 |
30/03/2022 | 1,77% | 0,61 | 35,11 | 34,80 | 34,45 | 35,20 | 326M | 25.261 |
29/03/2022 | 1,23% | 0,42 | 34,50 | 34,14 | 33,90 | 34,92 | 731M | 35.686 |
28/03/2022 | -2,63% | -0,92 | 34,08 | 34,76 | 33,65 | 34,77 | 636M | 23.670 |
25/03/2022 | 0,09% | 0,03 | 35,00 | 34,84 | 34,49 | 35,32 | 483M | 24.107 |
24/03/2022 | 1,72% | 0,59 | 34,97 | 34,34 | 34,05 | 35,16 | 530M | 25.408 |
23/03/2022 | 0,97% | 0,33 | 34,38 | 34,20 | 33,93 | 35,04 | 409M | 27.197 |
22/03/2022 | -0,64% | -0,22 | 34,05 | 34,49 | 33,63 | 34,62 | 514M | 43.412 |
21/03/2022 | 3,35% | 1,11 | 34,27 | 33,22 | 33,17 | 34,54 | 416M | 29.714 |
18/03/2022 | 0,88% | 0,29 | 33,16 | 32,73 | 32,63 | 33,55 | 1.133M | 33.339 |
17/03/2022 | -2,64% | -0,89 | 32,87 | 34,03 | 32,00 | 34,32 | 1.122M | 47.897 |
16/03/2022 | 0,09% | 0,03 | 33,76 | 33,83 | 33,17 | 34,09 | 676M | 35.849 |
15/03/2022 | -1,86% | -0,64 | 33,73 | 33,76 | 32,74 | 34,01 | 654M | 40.336 |
14/03/2022 | -1,26% | -0,44 | 34,37 | 34,81 | 33,73 | 35,15 | 696M | 40.811 |
11/03/2022 | -2,36% | -0,84 | 34,81 | 35,74 | 34,60 | 36,13 | 859M | 37.241 |
10/03/2022 | 2,80% | 0,97 | 35,65 | 36,19 | 34,80 | 36,56 | 953M | 50.620 |
09/03/2022 | -0,03% | -0,01 | 34,68 | 34,89 | 33,93 | 35,12 | 646M | 38.023 |
08/03/2022 | 1,61% | 0,55 | 34,69 | 34,32 | 33,54 | 35,54 | 1.285M | 62.845 |
07/03/2022 | -7,65% | -2,83 | 34,14 | 37,40 | 33,76 | 37,50 | 1.114M | 52.219 |
04/03/2022 | -0,67% | -0,25 | 36,97 | 37,15 | 36,29 | 37,60 | 666M | 35.628 |
03/03/2022 | -0,80% | -0,30 | 37,22 | 37,59 | 36,71 | 37,89 | 575M | 31.851 |
02/03/2022 | 3,16% | 1,15 | 37,52 | 37,97 | 37,15 | 38,08 | 609M | 33.848 |
25/02/2022 | 1,85% | 0,66 | 36,37 | 35,60 | 35,21 | 36,48 | 741M | 40.471 |
24/02/2022 | -1,57% | -0,57 | 35,71 | 37,00 | 34,94 | 37,65 | 837M | 42.262 |
23/02/2022 | 0,03% | 0,01 | 36,28 | 36,47 | 36,04 | 36,80 | 712M | 49.099 |
22/02/2022 | -1,55% | -0,57 | 36,27 | 37,22 | 35,80 | 37,64 | 795M | 43.076 |
21/02/2022 | 2,70% | 0,97 | 36,84 | 35,88 | 35,88 | 37,08 | 228M | 16.991 |
18/02/2022 | -0,64% | -0,23 | 35,87 | 35,90 | 35,36 | 36,18 | 502M | 27.997 |
17/02/2022 | -0,47% | -0,17 | 36,10 | 36,14 | 35,79 | 36,58 | 369M | 22.042 |
16/02/2022 | 2,20% | 0,78 | 36,27 | 35,75 | 35,75 | 37,06 | 676M | 36.965 |
15/02/2022 | -2,07% | -0,75 | 35,49 | 36,00 | 34,94 | 36,05 | 507M | 35.427 |
14/02/2022 | -2,58% | -0,96 | 36,24 | 37,20 | 36,00 | 37,39 | 490M | 31.865 |
11/02/2022 | 4,49% | 1,60 | 37,20 | 35,82 | 35,58 | 37,26 | 975M | 51.198 |
10/02/2022 | 1,71% | 0,60 | 35,60 | 35,19 | 35,05 | 36,10 | 500M | 40.408 |
09/02/2022 | 0,09% | 0,03 | 35,00 | 35,03 | 34,73 | 35,90 | 371M | 19.291 |
08/02/2022 | -1,44% | -0,51 | 34,97 | 35,23 | 34,42 | 35,30 | 560M | 36.785 |
07/02/2022 | -1,20% | -0,43 | 35,48 | 35,86 | 35,33 | 35,95 | 714M | 32.756 |
04/02/2022 | 1,79% | 0,63 | 35,91 | 35,51 | 35,13 | 36,58 | 920M | 47.024 |
03/02/2022 | -1,07% | -0,38 | 35,28 | 35,47 | 34,68 | 35,48 | 585M | 37.214 |
02/02/2022 | -1,79% | -0,65 | 35,66 | 36,61 | 35,40 | 36,62 | 420M | 29.042 |
01/02/2022 | 2,95% | 1,04 | 36,31 | 35,16 | 34,73 | 36,46 | 686M | 45.327 |
31/01/2022 | -1,73% | -0,62 | 35,27 | 36,05 | 35,03 | 36,17 | 794M | 37.815 |
28/01/2022 | -2,97% | -1,10 | 35,89 | 36,85 | 35,47 | 37,80 | 887M | 44.348 |
27/01/2022 | 0,38% | 0,14 | 36,99 | 37,17 | 36,56 | 37,66 | 1.012M | 36.960 |
26/01/2022 | 2,93% | 1,05 | 36,85 | 36,00 | 36,00 | 37,40 | 827M | 38.138 |
25/01/2022 | 3,32% | 1,15 | 35,80 | 34,38 | 34,12 | 36,02 | 743M | 34.812 |
24/01/2022 | 0,17% | 0,06 | 34,65 | 34,45 | 33,37 | 35,08 | 855M | 50.732 |
21/01/2022 | 0,35% | 0,12 | 34,59 | 34,25 | 34,19 | 34,82 | 563M | 33.234 |
20/01/2022 | 0,64% | 0,22 | 34,47 | 34,50 | 34,02 | 34,84 | 630M | 37.089 |
19/01/2022 | -0,93% | -0,32 | 34,25 | 34,81 | 34,25 | 35,15 | 680M | 32.989 |
18/01/2022 | 0,35% | 0,12 | 34,57 | 34,53 | 33,81 | 34,93 | 515M | 30.888 |
17/01/2022 | -0,32% | -0,11 | 34,45 | 34,42 | 34,27 | 34,94 | 245M | 23.250 |
14/01/2022 | 2,10% | 0,71 | 34,56 | 34,07 | 33,62 | 34,74 | 971M | 48.440 |
13/01/2022 | 2,42% | 0,80 | 33,85 | 32,85 | 32,83 | 34,45 | 1.104M | 49.703 |
12/01/2022 | 3,31% | 1,06 | 33,05 | 32,18 | 32,15 | 33,25 | 838M | 47.300 |
11/01/2022 | 4,13% | 1,27 | 31,99 | 30,85 | 30,65 | 32,09 | 971M | 46.420 |
10/01/2022 | -0,36% | -0,11 | 30,72 | 30,70 | 30,39 | 31,06 | 532M | 30.346 |
07/01/2022 | 0,82% | 0,25 | 30,83 | 30,76 | 30,53 | 30,99 | 520M | 24.340 |
06/01/2022 | -0,10% | -0,03 | 30,58 | 30,74 | 30,46 | 31,43 | 934M | 47.640 |
05/01/2022 | -4,10% | -1,31 | 30,61 | 32,00 | 30,56 | 32,06 | 922M | 40.632 |
04/01/2022 | 1,27% | 0,40 | 31,92 | 31,57 | 31,28 | 32,19 | 553M | 33.724 |
03/01/2022 | 2,67% | 0,82 | 31,52 | 30,84 | 30,76 | 31,67 | 489M | 38.443 |
30/12/2021 | -0,81% | -0,25 | 30,70 | 30,95 | 30,55 | 31,13 | 1.049M | 22.886 |
29/12/2021 | -0,35% | -0,11 | 30,95 | 31,01 | 30,75 | 31,34 | 355M | 35.196 |
28/12/2021 | 0,06% | 0,02 | 31,06 | 31,26 | 31,00 | 31,47 | 252M | 18.043 |
27/12/2021 | 1,97% | 0,60 | 31,04 | 30,44 | 30,24 | 31,23 | 554M | 23.181 |
23/12/2021 | 0,73% | 0,22 | 30,44 | 30,35 | 30,18 | 30,68 | 190M | 14.630 |
22/12/2021 | -0,40% | -0,12 | 30,22 | 30,36 | 30,00 | 30,50 | 304M | 13.637 |
21/12/2021 | 0,46% | 0,14 | 30,34 | 30,51 | 30,28 | 30,83 | 331M | 19.470 |
20/12/2021 | -1,92% | -0,59 | 30,20 | 29,93 | 29,44 | 30,40 | 851M | 37.128 |
17/12/2021 | - | - | 30,79 | 31,19 | 30,57 | 31,49 | 752M | 24.333 |
Date,Open,High,Low,Close,Volume
01-Jul-22,30.60,31.41,30.00,31.11,430560448
30-Jun-22,30.36,30.75,30.11,30.54,608604115
29-Jun-22,31.59,31.90,30.73,30.88,331405618
28-Jun-22,31.69,31.85,31.09,31.31,391007641
27-Jun-22,29.20,31.04,29.20,30.86,540967659
24-Jun-22,29.51,29.67,28.83,28.91,452363629
23-Jun-22,29.77,30.20,28.80,29.10,430553230
22-Jun-22,29.36,30.32,29.04,29.73,404482945
21-Jun-22,30.65,30.77,29.64,29.87,698445648
20-Jun-22,28.79,30.68,28.57,30.19,325612774
17-Jun-22,31.10,31.41,28.84,29.93,1114676708
15-Jun-22,33.10,33.18,31.95,32.27,654437667
14-Jun-22,32.60,33.29,32.37,32.70,479236315
13-Jun-22,32.44,32.79,31.71,32.41,688305497
10-Jun-22,33.11,33.16,32.36,32.91,479231018
09-Jun-22,33.74,33.88,33.22,33.33,380882427
08-Jun-22,33.74,34.23,33.56,33.73,245696405
07-Jun-22,33.55,34.63,33.55,33.86,374013714
06-Jun-22,33.89,34.11,33.38,33.74,312929029
03-Jun-22,32.91,33.91,32.67,33.76,465299240
02-Jun-22,33.20,33.32,32.75,32.92,314560622
01-Jun-22,33.08,33.52,32.98,33.23,255004388
31-May-22,33.46,33.76,32.91,33.26,933550767
30-May-22,34.00,34.00,32.05,33.01,407554673
27-May-22,35.15,35.15,33.65,33.74,706613131
26-May-22,35.07,35.60,34.95,35.21,397593112
25-May-22,34.43,35.29,34.10,35.10,650128966
24-May-22,34.00,34.81,33.72,34.40,626685323
23-May-22,37.94,39.28,37.83,39.06,706259508
20-May-22,37.50,37.89,36.96,37.67,547557562
19-May-22,36.85,37.40,36.46,37.15,367861580
18-May-22,37.51,38.04,36.54,36.84,599265179
17-May-22,38.00,38.04,37.18,37.69,668864431
16-May-22,36.74,37.88,36.61,37.66,822472927
13-May-22,36.72,37.19,36.60,36.63,735333098
12-May-22,36.52,36.75,35.69,36.58,1039845297
11-May-22,35.03,36.86,34.97,36.44,911254348
10-May-22,34.60,35.00,34.15,34.69,604117335
09-May-22,35.34,35.52,34.12,34.26,867383610
06-May-22,35.20,35.89,34.34,35.69,614607869
05-May-22,34.50,35.00,33.35,34.39,839631565
04-May-22,33.40,34.62,33.04,34.62,707965478
03-May-22,33.11,33.42,32.71,33.06,372248056
02-May-22,33.50,33.60,32.15,32.84,524319316
29-Apr-22,34.03,35.00,33.44,33.44,585010939
28-Apr-22,33.30,33.80,33.30,33.43,231901350
27-Apr-22,33.50,33.74,33.02,33.19,240711490
26-Apr-22,33.07,33.77,32.94,33.09,460956971
25-Apr-22,32.91,33.48,32.42,33.14,432491819
22-Apr-22,34.48,34.70,33.21,33.37,526026211
20-Apr-22,34.65,35.18,34.39,35.12,355740463
19-Apr-22,34.44,35.07,34.35,34.71,518528707
18-Apr-22,34.48,34.84,33.96,34.12,715518433
14-Apr-22,34.49,35.15,34.11,34.75,1262196583
13-Apr-22,37.09,37.73,37.01,37.54,812784555
12-Apr-22,37.06,37.36,36.49,36.64,422620218
11-Apr-22,36.70,36.91,36.37,36.60,258812020
08-Apr-22,36.56,37.25,36.39,37.09,519567122
07-Apr-22,35.00,36.77,34.96,36.69,567036904
06-Apr-22,34.92,35.36,34.51,34.94,523830322
05-Apr-22,34.90,35.49,34.77,34.83,420230980
04-Apr-22,34.97,35.00,34.37,34.87,536081706
01-Apr-22,35.48,35.78,35.03,35.23,536380797
31-Mar-22,34.62,35.58,34.59,35.24,601050649
30-Mar-22,34.80,35.20,34.45,35.11,325988244
29-Mar-22,34.14,34.92,33.90,34.50,731348397
28-Mar-22,34.76,34.77,33.65,34.08,636088618
25-Mar-22,34.84,35.32,34.49,35.00,482704607
24-Mar-22,34.34,35.16,34.05,34.97,530302731
23-Mar-22,34.20,35.04,33.93,34.38,409333956
22-Mar-22,34.49,34.62,33.63,34.05,514468127
21-Mar-22,33.22,34.54,33.17,34.27,416070315
18-Mar-22,32.73,33.55,32.63,33.16,1132991346
17-Mar-22,34.03,34.32,32.00,32.87,1122427849
16-Mar-22,33.83,34.09,33.17,33.76,676212757
15-Mar-22,33.76,34.01,32.74,33.73,653722362
14-Mar-22,34.81,35.15,33.73,34.37,695939292
11-Mar-22,35.74,36.13,34.60,34.81,859141194
10-Mar-22,36.19,36.56,34.80,35.65,952557177
09-Mar-22,34.89,35.12,33.93,34.68,645808420
08-Mar-22,34.32,35.54,33.54,34.69,1285007661
07-Mar-22,37.40,37.50,33.76,34.14,1113615879
04-Mar-22,37.15,37.60,36.29,36.97,665626582
03-Mar-22,37.59,37.89,36.71,37.22,575416908
02-Mar-22,37.97,38.08,37.15,37.52,608589777
25-Feb-22,35.60,36.48,35.21,36.37,741278985
24-Feb-22,37.00,37.65,34.94,35.71,836702652
23-Feb-22,36.47,36.80,36.04,36.28,712149518
22-Feb-22,37.22,37.64,35.80,36.27,794766323
21-Feb-22,35.88,37.08,35.88,36.84,227604789
18-Feb-22,35.90,36.18,35.36,35.87,501981445
17-Feb-22,36.14,36.58,35.79,36.10,368606127
16-Feb-22,35.75,37.06,35.75,36.27,675870361
15-Feb-22,36.00,36.05,34.94,35.49,506732318
14-Feb-22,37.20,37.39,36.00,36.24,490448942
11-Feb-22,35.82,37.26,35.58,37.20,974503539
10-Feb-22,35.19,36.10,35.05,35.60,500281231
09-Feb-22,35.03,35.90,34.73,35.00,370797434
08-Feb-22,35.23,35.30,34.42,34.97,560143136
07-Feb-22,35.86,35.95,35.33,35.48,713678669
04-Feb-22,35.51,36.58,35.13,35.91,919956839
03-Feb-22,35.47,35.48,34.68,35.28,584913013
02-Feb-22,36.61,36.62,35.40,35.66,419801089
01-Feb-22,35.16,36.46,34.73,36.31,686199259
31-Jan-22,36.05,36.17,35.03,35.27,794488055
28-Jan-22,36.85,37.80,35.47,35.89,886999447
27-Jan-22,37.17,37.66,36.56,36.99,1011642099
26-Jan-22,36.00,37.40,36.00,36.85,827002468
25-Jan-22,34.38,36.02,34.12,35.80,742936907
24-Jan-22,34.45,35.08,33.37,34.65,855439266
21-Jan-22,34.25,34.82,34.19,34.59,562559717
20-Jan-22,34.50,34.84,34.02,34.47,630045223
19-Jan-22,34.81,35.15,34.25,34.25,679560535
18-Jan-22,34.53,34.93,33.81,34.57,514653715
17-Jan-22,34.42,34.94,34.27,34.45,244858764
14-Jan-22,34.07,34.74,33.62,34.56,970788583
13-Jan-22,32.85,34.45,32.83,33.85,1103862094
12-Jan-22,32.18,33.25,32.15,33.05,837816003
11-Jan-22,30.85,32.09,30.65,31.99,970993427
10-Jan-22,30.70,31.06,30.39,30.72,531843436
07-Jan-22,30.76,30.99,30.53,30.83,520251327
06-Jan-22,30.74,31.43,30.46,30.58,934453864
05-Jan-22,32.00,32.06,30.56,30.61,922173809
04-Jan-22,31.57,32.19,31.28,31.92,552673985
03-Jan-22,30.84,31.67,30.76,31.52,488829615
30-Dec-21,30.95,31.13,30.55,30.70,1049299097
29-Dec-21,31.01,31.34,30.75,30.95,355160457
28-Dec-21,31.26,31.47,31.00,31.06,251704308
27-Dec-21,30.44,31.23,30.24,31.04,553613131
23-Dec-21,30.35,30.68,30.18,30.44,189829531
22-Dec-21,30.36,30.50,30.00,30.22,304230261
21-Dec-21,30.51,30.83,30.28,30.34,331227480
20-Dec-21,29.93,30.40,29.44,30.20,851279439
17-Dec-21,31.19,31.49,30.57,30.79,752219310
*exoneração de responsabilidade e termos de uso