Cotação atual, histórico e gráfico do papel: PORT3
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 |
28/03/2024 | -0,56% | -0,10 | 17,89 | 17,96 | 17,83 | 18,12 | 24M | 3.014 |
27/03/2024 | -0,06% | -0,01 | 17,99 | 18,00 | 17,75 | 18,00 | 10M | 1.848 |
26/03/2024 | 0,61% | 0,11 | 18,00 | 17,99 | 17,73 | 18,05 | 9M | 1.719 |
25/03/2024 | 0,22% | 0,04 | 17,89 | 17,86 | 17,63 | 17,90 | 8M | 1.188 |
22/03/2024 | -1,11% | -0,20 | 17,85 | 18,10 | 17,68 | 18,10 | 7M | 927 |
21/03/2024 | -0,55% | -0,10 | 18,05 | 18,08 | 17,90 | 18,20 | 5M | 827 |
20/03/2024 | 0,28% | 0,05 | 18,15 | 18,15 | 18,01 | 18,17 | 5M | 648 |
19/03/2024 | -0,28% | -0,05 | 18,10 | 18,20 | 17,97 | 18,20 | 7M | 922 |
18/03/2024 | -0,27% | -0,05 | 18,15 | 18,14 | 17,84 | 18,44 | 6M | 996 |
15/03/2024 | 2,71% | 0,48 | 18,20 | 17,78 | 17,72 | 18,20 | 14M | 2.455 |
14/03/2024 | -0,45% | -0,08 | 17,72 | 17,88 | 17,44 | 17,92 | 6M | 1.309 |
|
13/03/2024 | -0,56% | -0,10 | 17,80 | 17,85 | 17,71 | 18,00 | 10M | 1.896 |
12/03/2024 | 0,00% | 0,00 | 17,90 | 17,97 | 17,82 | 18,00 | 4M | 1.047 |
11/03/2024 | 0,00% | 0,00 | 17,90 | 17,87 | 17,75 | 17,97 | 3M | 1.088 |
08/03/2024 | 1,24% | 0,22 | 17,90 | 17,57 | 17,56 | 17,93 | 5M | 1.463 |
07/03/2024 | 0,40% | 0,07 | 17,68 | 17,70 | 17,50 | 17,70 | 7M | 1.502 |
06/03/2024 | 0,97% | 0,17 | 17,61 | 17,46 | 17,30 | 17,61 | 4M | 1.043 |
05/03/2024 | 0,35% | 0,06 | 17,44 | 17,30 | 17,30 | 17,46 | 5M | 1.355 |
04/03/2024 | -0,17% | -0,03 | 17,38 | 17,36 | 17,16 | 17,52 | 4M | 903 |
01/03/2024 | 0,93% | 0,16 | 17,41 | 17,31 | 17,23 | 17,42 | 11M | 1.400 |
29/02/2024 | 1,23% | 0,21 | 17,25 | 17,04 | 16,90 | 17,25 | 28M | 1.393 |
28/02/2024 | -0,35% | -0,06 | 17,04 | 17,07 | 16,94 | 17,07 | 5M | 441 |
27/02/2024 | 0,59% | 0,10 | 17,10 | 17,01 | 17,00 | 17,28 | 7M | 1.450 |
26/02/2024 | 0,12% | 0,02 | 17,00 | 16,90 | 16,85 | 17,16 | 6M | 1.264 |
23/02/2024 | 0,47% | 0,08 | 16,98 | 16,95 | 16,66 | 16,98 | 3M | 642 |
22/02/2024 | -0,59% | -0,10 | 16,90 | 17,02 | 16,87 | 17,05 | 2M | 441 |
21/02/2024 | 0,00% | 0,00 | 17,00 | 17,08 | 16,88 | 17,11 | 2M | 472 |
20/02/2024 | 0,59% | 0,10 | 17,00 | 16,81 | 16,76 | 17,05 | 5M | 792 |
19/02/2024 | 0,36% | 0,06 | 16,90 | 16,94 | 16,72 | 17,21 | 6M | 528 |
16/02/2024 | 0,00% | 0,00 | 16,84 | 16,90 | 16,68 | 16,92 | 5M | 713 |
15/02/2024 | 1,63% | 0,27 | 16,84 | 16,57 | 16,57 | 16,93 | 3M | 795 |
14/02/2024 | 0,12% | 0,02 | 16,57 | 16,55 | 16,42 | 16,57 | 2M | 603 |
09/02/2024 | -1,43% | -0,24 | 16,55 | 16,72 | 16,40 | 16,72 | 11M | 1.606 |
08/02/2024 | -0,06% | -0,01 | 16,79 | 16,78 | 16,46 | 16,91 | 9M | 968 |
07/02/2024 | -0,30% | -0,05 | 16,80 | 16,93 | 16,69 | 16,93 | 5M | 1.187 |
06/02/2024 | 0,66% | 0,11 | 16,85 | 16,81 | 16,72 | 17,14 | 6M | 1.400 |
05/02/2024 | -0,48% | -0,08 | 16,74 | 16,82 | 16,73 | 16,89 | 4M | 543 |
02/02/2024 | 0,12% | 0,02 | 16,82 | 16,85 | 16,72 | 16,94 | 5M | 809 |
01/02/2024 | -0,30% | -0,05 | 16,80 | 16,95 | 16,45 | 16,95 | 11M | 2.857 |
31/01/2024 | 3,76% | 0,61 | 16,85 | 16,25 | 16,15 | 17,06 | 44M | 4.895 |
30/01/2024 | -1,22% | -0,20 | 16,24 | 16,39 | 16,24 | 16,46 | 4M | 1.142 |
29/01/2024 | -0,30% | -0,05 | 16,44 | 16,54 | 16,26 | 16,54 | 7M | 1.018 |
26/01/2024 | -0,30% | -0,05 | 16,49 | 16,52 | 16,38 | 16,58 | 3M | 777 |
25/01/2024 | -0,54% | -0,09 | 16,54 | 16,62 | 16,47 | 16,65 | 1M | 412 |
24/01/2024 | -1,13% | -0,19 | 16,63 | 16,89 | 16,58 | 16,90 | 3M | 730 |
23/01/2024 | -0,36% | -0,06 | 16,82 | 16,76 | 16,70 | 16,90 | 4M | 979 |
22/01/2024 | -1,11% | -0,19 | 16,88 | 17,07 | 16,83 | 17,16 | 3M | 498 |
19/01/2024 | 0,59% | 0,10 | 17,07 | 16,96 | 16,74 | 17,16 | 3M | 454 |
18/01/2024 | -0,24% | -0,04 | 16,97 | 17,39 | 16,80 | 17,39 | 5M | 651 |
17/01/2024 | -0,82% | -0,14 | 17,01 | 17,11 | 16,96 | 17,19 | 8M | 722 |
16/01/2024 | -2,00% | -0,35 | 17,15 | 17,44 | 17,10 | 17,44 | 5M | 1.038 |
15/01/2024 | 1,21% | 0,21 | 17,50 | 17,26 | 17,25 | 18,04 | 2M | 345 |
12/01/2024 | 2,31% | 0,39 | 17,29 | 16,86 | 16,72 | 17,30 | 2M | 740 |
11/01/2024 | -1,40% | -0,24 | 16,90 | 17,23 | 16,75 | 17,24 | 6M | 1.300 |
10/01/2024 | -0,41% | -0,07 | 17,14 | 17,26 | 16,97 | 17,31 | 2M | 731 |
09/01/2024 | -0,17% | -0,03 | 17,21 | 17,15 | 17,11 | 17,39 | 2M | 498 |
08/01/2024 | 0,35% | 0,06 | 17,24 | 17,14 | 17,13 | 17,38 | 2M | 318 |
05/01/2024 | 0,64% | 0,11 | 17,18 | 17,02 | 17,00 | 17,33 | 2M | 716 |
04/01/2024 | -1,44% | -0,25 | 17,07 | 17,30 | 17,07 | 17,30 | 6M | 445 |
03/01/2024 | 1,23% | 0,21 | 17,32 | 17,35 | 17,04 | 17,35 | 1M | 267 |
02/01/2024 | -2,00% | -0,35 | 17,11 | 17,36 | 17,00 | 17,41 | 5M | 854 |
28/12/2023 | 0,52% | 0,09 | 17,46 | 17,38 | 17,24 | 17,46 | 3M | 418 |
27/12/2023 | 0,99% | 0,17 | 17,37 | 17,28 | 17,17 | 17,46 | 3M | 384 |
26/12/2023 | 0,88% | 0,15 | 17,20 | 17,14 | 16,85 | 17,20 | 4M | 466 |
22/12/2023 | 1,43% | 0,24 | 17,05 | 16,90 | 16,78 | 17,12 | 4M | 773 |
21/12/2023 | 3,64% | 0,59 | 16,81 | 16,37 | 16,30 | 16,81 | 19M | 1.922 |
20/12/2023 | 0,68% | 0,11 | 16,22 | 16,11 | 16,06 | 16,24 | 1M | 497 |
19/12/2023 | 0,44% | 0,07 | 16,11 | 16,17 | 16,07 | 16,21 | 2M | 430 |
18/12/2023 | -0,06% | -0,01 | 16,04 | 16,04 | 15,96 | 16,18 | 4M | 536 |
15/12/2023 | 0,06% | 0,01 | 16,05 | 16,05 | 15,92 | 16,13 | 4M | 770 |
14/12/2023 | 0,56% | 0,09 | 16,04 | 15,96 | 15,89 | 16,27 | 3M | 1.107 |
13/12/2023 | 1,53% | 0,24 | 15,95 | 15,70 | 15,65 | 15,95 | 1M | 246 |
12/12/2023 | 0,00% | 0,00 | 15,71 | 15,77 | 15,68 | 15,84 | 4M | 667 |
11/12/2023 | 0,38% | 0,06 | 15,71 | 15,55 | 15,49 | 15,78 | 1M | 657 |
08/12/2023 | -0,76% | -0,12 | 15,65 | 15,85 | 15,54 | 15,91 | 4M | 973 |
07/12/2023 | -0,19% | -0,03 | 15,77 | 15,80 | 15,71 | 15,90 | 804K | 356 |
06/12/2023 | -0,44% | -0,07 | 15,80 | 16,03 | 15,69 | 16,03 | 1M | 570 |
05/12/2023 | 0,19% | 0,03 | 15,87 | 15,77 | 15,77 | 15,95 | 2M | 941 |
04/12/2023 | 0,89% | 0,14 | 15,84 | 15,72 | 15,69 | 15,90 | 3M | 652 |
01/12/2023 | 1,42% | 0,22 | 15,70 | 15,60 | 15,48 | 15,70 | 3M | 968 |
30/11/2023 | 0,00% | 0,00 | 15,48 | 15,61 | 15,39 | 15,63 | 14M | 1.784 |
29/11/2023 | -0,83% | -0,13 | 15,48 | 15,61 | 15,40 | 15,69 | 3M | 722 |
28/11/2023 | 0,00% | 0,00 | 15,61 | 15,55 | 15,49 | 15,67 | 3M | 462 |
27/11/2023 | 0,64% | 0,10 | 15,61 | 15,48 | 15,47 | 15,65 | 2M | 317 |
24/11/2023 | -0,19% | -0,03 | 15,51 | 15,55 | 15,41 | 15,59 | 1M | 255 |
23/11/2023 | 0,39% | 0,06 | 15,54 | 15,45 | 15,39 | 15,69 | 2M | 409 |
22/11/2023 | 0,32% | 0,05 | 15,48 | 15,41 | 15,36 | 15,59 | 1M | 461 |
21/11/2023 | 0,39% | 0,06 | 15,43 | 15,36 | 15,21 | 15,44 | 2M | 490 |
20/11/2023 | 0,85% | 0,13 | 15,37 | 15,24 | 15,24 | 15,45 | 17M | 1.035 |
17/11/2023 | 0,53% | 0,08 | 15,24 | 15,36 | 15,19 | 15,45 | 5M | 954 |
16/11/2023 | 1,95% | 0,29 | 15,16 | 15,21 | 14,89 | 15,56 | 6M | 1.209 |
14/11/2023 | 4,57% | 0,65 | 14,87 | 14,46 | 14,20 | 14,87 | 5M | 1.844 |
13/11/2023 | -0,28% | -0,04 | 14,22 | 14,30 | 14,12 | 14,30 | 3M | 628 |
10/11/2023 | 2,44% | 0,34 | 14,26 | 14,08 | 14,06 | 14,26 | 2M | 939 |
09/11/2023 | -0,85% | -0,12 | 13,92 | 13,97 | 13,92 | 14,38 | 2M | 550 |
08/11/2023 | 1,81% | 0,25 | 14,04 | 14,00 | 13,83 | 14,06 | 2M | 776 |
07/11/2023 | 0,66% | 0,09 | 13,79 | 13,68 | 13,57 | 13,86 | 2M | 935 |
06/11/2023 | -0,22% | -0,03 | 13,70 | 13,85 | 13,62 | 13,85 | 3M | 675 |
03/11/2023 | 1,25% | 0,17 | 13,73 | 13,85 | 13,55 | 13,85 | 2M | 705 |
01/11/2023 | 0,67% | 0,09 | 13,56 | 13,53 | 13,42 | 13,60 | 1M | 255 |
31/10/2023 | -0,22% | -0,03 | 13,47 | 13,51 | 13,36 | 13,58 | 8M | 854 |
30/10/2023 | -0,81% | -0,11 | 13,50 | 13,61 | 13,28 | 13,68 | 5M | 810 |
27/10/2023 | -1,23% | -0,17 | 13,61 | 13,80 | 13,56 | 13,91 | 1M | 466 |
26/10/2023 | 0,29% | 0,04 | 13,78 | 13,80 | 13,72 | 13,98 | 2M | 684 |
25/10/2023 | -0,65% | -0,09 | 13,74 | 13,83 | 13,74 | 13,95 | 3M | 263 |
24/10/2023 | 0,22% | 0,03 | 13,83 | 13,86 | 13,66 | 13,88 | 3M | 683 |
23/10/2023 | 0,58% | 0,08 | 13,80 | 13,73 | 13,66 | 13,86 | 3M | 860 |
20/10/2023 | 0,00% | 0,00 | 13,72 | 13,77 | 13,67 | 13,86 | 8M | 1.975 |
19/10/2023 | 0,51% | 0,07 | 13,72 | 13,85 | 13,66 | 13,93 | 4M | 860 |
18/10/2023 | -1,80% | -0,25 | 13,65 | 13,86 | 13,65 | 13,90 | 10M | 1.261 |
17/10/2023 | 0,72% | 0,10 | 13,90 | 13,80 | 13,60 | 13,95 | 3M | 1.158 |
16/10/2023 | 0,95% | 0,13 | 13,80 | 13,67 | 13,45 | 13,86 | 4M | 1.171 |
13/10/2023 | -2,15% | -0,30 | 13,67 | 13,97 | 13,67 | 14,01 | 4M | 1.190 |
11/10/2023 | -1,83% | -0,26 | 13,97 | 14,27 | 13,94 | 14,27 | 5M | 1.196 |
10/10/2023 | 0,92% | 0,13 | 14,23 | 14,10 | 14,06 | 14,25 | 2M | 845 |
09/10/2023 | 3,07% | 0,42 | 14,10 | 13,67 | 13,56 | 14,10 | 8M | 1.567 |
06/10/2023 | 0,00% | 0,00 | 13,68 | 13,81 | 13,37 | 13,81 | 4M | 919 |
05/10/2023 | -2,98% | -0,42 | 13,68 | 13,78 | 13,57 | 13,89 | 7M | 1.119 |
04/10/2023 | 1,88% | 0,26 | 14,10 | 13,84 | 13,77 | 14,10 | 4M | 827 |
03/10/2023 | -1,07% | -0,15 | 13,84 | 14,03 | 13,79 | 14,03 | 4M | 890 |
02/10/2023 | -0,07% | -0,01 | 13,99 | 14,00 | 13,80 | 14,14 | 5M | 1.443 |
29/09/2023 | 2,41% | 0,33 | 14,00 | 13,85 | 13,80 | 14,00 | 11M | 1.294 |
28/09/2023 | 1,79% | 0,24 | 13,67 | 13,47 | 13,27 | 13,69 | 15M | 1.514 |
27/09/2023 | -0,81% | -0,11 | 13,43 | 13,70 | 13,34 | 13,71 | 5M | 1.089 |
26/09/2023 | -1,88% | -0,26 | 13,54 | 13,69 | 13,48 | 13,81 | 9M | 1.149 |
25/09/2023 | -0,36% | -0,05 | 13,80 | 13,75 | 13,72 | 13,86 | 971K | 360 |
22/09/2023 | 2,37% | 0,32 | 13,85 | 13,53 | 13,53 | 13,87 | 4M | 978 |
21/09/2023 | -1,02% | -0,14 | 13,53 | 13,68 | 13,46 | 13,68 | 3M | 337 |
20/09/2023 | 0,15% | 0,02 | 13,67 | 13,64 | 13,64 | 13,79 | 3M | 981 |
19/09/2023 | 0,96% | 0,13 | 13,65 | 13,54 | 13,51 | 13,65 | 2M | 208 |
18/09/2023 | 0,15% | 0,02 | 13,52 | 13,50 | 13,34 | 13,62 | 1M | 555 |
15/09/2023 | 2,35% | 0,31 | 13,50 | 13,26 | 13,20 | 13,50 | 3M | 472 |
14/09/2023 | -0,45% | -0,06 | 13,19 | 13,25 | 13,09 | 13,29 | 2M | 378 |
13/09/2023 | - | - | 13,25 | 13,19 | 13,19 | 13,37 | 4M | 327 |
Date,Open,High,Low,Close,Volume
28-Mar-24,17.96,18.12,17.83,17.89,24053180
27-Mar-24,18.00,18.00,17.75,17.99,10320070
26-Mar-24,17.99,18.05,17.73,18.00,8912312
25-Mar-24,17.86,17.90,17.63,17.89,8243222
22-Mar-24,18.10,18.10,17.68,17.85,6570139
21-Mar-24,18.08,18.20,17.90,18.05,5478221
20-Mar-24,18.15,18.17,18.01,18.15,5150259
19-Mar-24,18.20,18.20,17.97,18.10,7056776
18-Mar-24,18.14,18.44,17.84,18.15,5646366
15-Mar-24,17.78,18.20,17.72,18.20,14149087
14-Mar-24,17.88,17.92,17.44,17.72,6264878
13-Mar-24,17.85,18.00,17.71,17.80,9707642
12-Mar-24,17.97,18.00,17.82,17.90,4376463
11-Mar-24,17.87,17.97,17.75,17.90,3449687
08-Mar-24,17.57,17.93,17.56,17.90,5296759
07-Mar-24,17.70,17.70,17.50,17.68,6696911
06-Mar-24,17.46,17.61,17.30,17.61,3878806
05-Mar-24,17.30,17.46,17.30,17.44,5364974
04-Mar-24,17.36,17.52,17.16,17.38,3633287
01-Mar-24,17.31,17.42,17.23,17.41,10883431
29-Feb-24,17.04,17.25,16.90,17.25,28248208
28-Feb-24,17.07,17.07,16.94,17.04,5179130
27-Feb-24,17.01,17.28,17.00,17.10,6817084
26-Feb-24,16.90,17.16,16.85,17.00,5738372
23-Feb-24,16.95,16.98,16.66,16.98,2895772
22-Feb-24,17.02,17.05,16.87,16.90,2411789
21-Feb-24,17.08,17.11,16.88,17.00,1791704
20-Feb-24,16.81,17.05,16.76,17.00,4715760
19-Feb-24,16.94,17.21,16.72,16.90,5713872
16-Feb-24,16.90,16.92,16.68,16.84,5308664
15-Feb-24,16.57,16.93,16.57,16.84,2756910
14-Feb-24,16.55,16.57,16.42,16.57,2400457
09-Feb-24,16.72,16.72,16.40,16.55,10518551
08-Feb-24,16.78,16.91,16.46,16.79,8667916
07-Feb-24,16.93,16.93,16.69,16.80,5237162
06-Feb-24,16.81,17.14,16.72,16.85,6373144
05-Feb-24,16.82,16.89,16.73,16.74,3859003
02-Feb-24,16.85,16.94,16.72,16.82,4599765
01-Feb-24,16.95,16.95,16.45,16.80,10844025
31-Jan-24,16.25,17.06,16.15,16.85,43994808
30-Jan-24,16.39,16.46,16.24,16.24,4075347
29-Jan-24,16.54,16.54,16.26,16.44,6910774
26-Jan-24,16.52,16.58,16.38,16.49,3278876
25-Jan-24,16.62,16.65,16.47,16.54,1411096
24-Jan-24,16.89,16.90,16.58,16.63,2994870
23-Jan-24,16.76,16.90,16.70,16.82,3515472
22-Jan-24,17.07,17.16,16.83,16.88,3095399
19-Jan-24,16.96,17.16,16.74,17.07,2877742
18-Jan-24,17.39,17.39,16.80,16.97,4653542
17-Jan-24,17.11,17.19,16.96,17.01,7627008
16-Jan-24,17.44,17.44,17.10,17.15,4898913
15-Jan-24,17.26,18.04,17.25,17.50,1590110
12-Jan-24,16.86,17.30,16.72,17.29,2379220
11-Jan-24,17.23,17.24,16.75,16.90,5927905
10-Jan-24,17.26,17.31,16.97,17.14,1937229
09-Jan-24,17.15,17.39,17.11,17.21,1540811
08-Jan-24,17.14,17.38,17.13,17.24,2246412
05-Jan-24,17.02,17.33,17.00,17.18,2313234
04-Jan-24,17.30,17.30,17.07,17.07,6220535
03-Jan-24,17.35,17.35,17.04,17.32,1440435
02-Jan-24,17.36,17.41,17.00,17.11,5063905
28-Dec-23,17.38,17.46,17.24,17.46,2591233
27-Dec-23,17.28,17.46,17.17,17.37,3285145
26-Dec-23,17.14,17.20,16.85,17.20,4025089
22-Dec-23,16.90,17.12,16.78,17.05,4370020
21-Dec-23,16.37,16.81,16.30,16.81,19304119
20-Dec-23,16.11,16.24,16.06,16.22,1353348
19-Dec-23,16.17,16.21,16.07,16.11,2411722
18-Dec-23,16.04,16.18,15.96,16.04,3720059
15-Dec-23,16.05,16.13,15.92,16.05,4222905
14-Dec-23,15.96,16.27,15.89,16.04,2872124
13-Dec-23,15.70,15.95,15.65,15.95,1458661
12-Dec-23,15.77,15.84,15.68,15.71,3939856
11-Dec-23,15.55,15.78,15.49,15.71,1450123
08-Dec-23,15.85,15.91,15.54,15.65,3776188
07-Dec-23,15.80,15.90,15.71,15.77,804300
06-Dec-23,16.03,16.03,15.69,15.80,1294447
05-Dec-23,15.77,15.95,15.77,15.87,2413712
04-Dec-23,15.72,15.90,15.69,15.84,3061753
01-Dec-23,15.60,15.70,15.48,15.70,3219004
30-Nov-23,15.61,15.63,15.39,15.48,14008172
29-Nov-23,15.61,15.69,15.40,15.48,2751171
28-Nov-23,15.55,15.67,15.49,15.61,2519707
27-Nov-23,15.48,15.65,15.47,15.61,2142285
24-Nov-23,15.55,15.59,15.41,15.51,1136244
23-Nov-23,15.45,15.69,15.39,15.54,1502250
22-Nov-23,15.41,15.59,15.36,15.48,1105211
21-Nov-23,15.36,15.44,15.21,15.43,1651195
20-Nov-23,15.24,15.45,15.24,15.37,17363829
17-Nov-23,15.36,15.45,15.19,15.24,4809709
16-Nov-23,15.21,15.56,14.89,15.16,6276607
14-Nov-23,14.46,14.87,14.20,14.87,4608806
13-Nov-23,14.30,14.30,14.12,14.22,2826828
10-Nov-23,14.08,14.26,14.06,14.26,2285129
09-Nov-23,13.97,14.38,13.92,13.92,2233664
08-Nov-23,14.00,14.06,13.83,14.04,2241576
07-Nov-23,13.68,13.86,13.57,13.79,2204458
06-Nov-23,13.85,13.85,13.62,13.70,2646224
03-Nov-23,13.85,13.85,13.55,13.73,2110004
01-Nov-23,13.53,13.60,13.42,13.56,1014290
31-Oct-23,13.51,13.58,13.36,13.47,7633981
30-Oct-23,13.61,13.68,13.28,13.50,5122776
27-Oct-23,13.80,13.91,13.56,13.61,1228437
26-Oct-23,13.80,13.98,13.72,13.78,2443629
25-Oct-23,13.83,13.95,13.74,13.74,2998117
24-Oct-23,13.86,13.88,13.66,13.83,2597421
23-Oct-23,13.73,13.86,13.66,13.80,3180067
20-Oct-23,13.77,13.86,13.67,13.72,7779354
19-Oct-23,13.85,13.93,13.66,13.72,4249760
18-Oct-23,13.86,13.90,13.65,13.65,9999320
17-Oct-23,13.80,13.95,13.60,13.90,3066156
16-Oct-23,13.67,13.86,13.45,13.80,3742783
13-Oct-23,13.97,14.01,13.67,13.67,4032754
11-Oct-23,14.27,14.27,13.94,13.97,4744926
10-Oct-23,14.10,14.25,14.06,14.23,2200092
09-Oct-23,13.67,14.10,13.56,14.10,8021190
06-Oct-23,13.81,13.81,13.37,13.68,4067656
05-Oct-23,13.78,13.89,13.57,13.68,6705140
04-Oct-23,13.84,14.10,13.77,14.10,4067670
03-Oct-23,14.03,14.03,13.79,13.84,4302974
02-Oct-23,14.00,14.14,13.80,13.99,4714996
29-Sep-23,13.85,14.00,13.80,14.00,10588654
28-Sep-23,13.47,13.69,13.27,13.67,15454693
27-Sep-23,13.70,13.71,13.34,13.43,4513475
26-Sep-23,13.69,13.81,13.48,13.54,8670683
25-Sep-23,13.75,13.86,13.72,13.80,970535
22-Sep-23,13.53,13.87,13.53,13.85,4101618
21-Sep-23,13.68,13.68,13.46,13.53,3223749
20-Sep-23,13.64,13.79,13.64,13.67,2675059
19-Sep-23,13.54,13.65,13.51,13.65,2249175
18-Sep-23,13.50,13.62,13.34,13.52,1437802
15-Sep-23,13.26,13.50,13.20,13.50,2685838
14-Sep-23,13.25,13.29,13.09,13.19,1513915
13-Sep-23,13.19,13.37,13.19,13.25,4093231
*exoneração de responsabilidade e termos de uso