Cotação atual, histórico e gráfico do papel: QCOM34
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 |
| 03/10/2024 | 0,09% | 0,07 | 76,20 | 75,96 | 75,96 | 77,48 | 145K | 66 |
| 02/10/2024 | 0,70% | 0,53 | 76,13 | 76,36 | 74,95 | 76,85 | 302K | 67 |
| 01/10/2024 | -2,39% | -1,85 | 75,60 | 77,49 | 75,00 | 77,49 | 2M | 120 |
| 30/09/2024 | 0,34% | 0,26 | 77,45 | 76,78 | 76,25 | 77,86 | 298K | 652 |
| 27/09/2024 | -2,24% | -1,77 | 77,19 | 79,10 | 77,04 | 79,10 | 175K | 56 |
| 26/09/2024 | 3,03% | 2,32 | 78,96 | 78,05 | 75,75 | 79,55 | 1M | 388 |
| 25/09/2024 | 0,58% | 0,44 | 76,64 | 76,20 | 75,80 | 77,12 | 161K | 268 |
|
|
| 24/09/2024 | -0,39% | -0,30 | 76,20 | 77,04 | 75,62 | 77,26 | 1M | 2.176 |
| 23/09/2024 | -0,68% | -0,52 | 76,50 | 77,93 | 76,37 | 78,65 | 405K | 81 |
| 20/09/2024 | -1,46% | -1,14 | 77,02 | 78,10 | 76,00 | 78,67 | 803K | 66 |
| 19/09/2024 | 1,84% | 1,41 | 78,16 | 78,20 | 78,15 | 79,98 | 128K | 102 |
| 18/09/2024 | -0,21% | -0,16 | 76,75 | 77,68 | 76,49 | 78,15 | 142K | 56 |
| 17/09/2024 | 0,26% | 0,20 | 76,91 | 76,72 | 76,35 | 77,68 | 148K | 53 |
| 16/09/2024 | -1,46% | -1,14 | 76,71 | 77,85 | 75,40 | 77,85 | 216K | 79 |
| 13/09/2024 | 1,10% | 0,85 | 77,85 | 77,13 | 77,13 | 77,95 | 127K | 45 |
| 12/09/2024 | -1,51% | -1,18 | 77,00 | 78,50 | 76,85 | 78,50 | 431K | 63 |
| 11/09/2024 | 2,69% | 2,05 | 78,18 | 76,13 | 75,20 | 78,30 | 247K | 112 |
| 10/09/2024 | 2,26% | 1,68 | 76,13 | 75,10 | 73,85 | 76,40 | 210K | 88 |
| 09/09/2024 | 0,92% | 0,68 | 74,45 | 74,70 | 74,28 | 76,00 | 113K | 86 |
| 06/09/2024 | -2,50% | -1,89 | 73,77 | 75,59 | 73,32 | 75,80 | 202K | 95 |
| 05/09/2024 | -2,47% | -1,92 | 75,66 | 76,03 | 75,50 | 77,56 | 191K | 77 |
| 04/09/2024 | 1,33% | 1,02 | 77,58 | 75,02 | 75,02 | 78,65 | 192K | 211 |
| 03/09/2024 | -2,72% | -2,14 | 76,56 | 80,90 | 76,24 | 80,90 | 533K | 109 |
| 02/09/2024 | -3,58% | -2,92 | 78,70 | 82,45 | 77,00 | 84,45 | 374K | 756 |
| 30/08/2024 | 2,37% | 1,89 | 81,62 | 81,92 | 80,94 | 82,40 | 677K | 1.763 |
| 29/08/2024 | -0,21% | -0,17 | 79,73 | 80,00 | 79,38 | 82,75 | 1M | 130 |
| 28/08/2024 | 1,40% | 1,10 | 79,90 | 80,05 | 78,64 | 81,05 | 261K | 78 |
| 27/08/2024 | 2,34% | 1,80 | 78,80 | 77,77 | 77,17 | 80,00 | 614K | 165 |
| 26/08/2024 | -2,91% | -2,31 | 77,00 | 79,67 | 77,00 | 79,67 | 1M | 96 |
| 23/08/2024 | 0,53% | 0,42 | 79,31 | 79,65 | 78,63 | 80,55 | 320K | 71 |
| 22/08/2024 | -0,77% | -0,61 | 78,89 | 80,35 | 78,53 | 81,10 | 757K | 101 |
| 21/08/2024 | 0,89% | 0,70 | 79,50 | 78,70 | 78,39 | 79,92 | 334K | 73 |
| 20/08/2024 | 0,51% | 0,40 | 78,80 | 79,00 | 78,25 | 79,50 | 2M | 120 |
| 19/08/2024 | 0,44% | 0,34 | 78,40 | 78,85 | 76,50 | 78,85 | 1M | 98 |
| 16/08/2024 | -1,56% | -1,24 | 78,06 | 79,25 | 77,65 | 79,25 | 276K | 91 |
| 15/08/2024 | 4,22% | 3,21 | 79,30 | 77,00 | 77,00 | 79,80 | 3M | 209 |
| 14/08/2024 | -0,91% | -0,70 | 76,09 | 77,50 | 74,77 | 77,85 | 8M | 196 |
| 13/08/2024 | 3,50% | 2,60 | 76,79 | 75,25 | 73,33 | 77,00 | 3M | 170 |
| 12/08/2024 | -1,40% | -1,05 | 74,19 | 75,24 | 72,16 | 75,24 | 383K | 177 |
| 09/08/2024 | -1,52% | -1,16 | 75,24 | 75,39 | 74,69 | 76,00 | 2M | 153 |
| 08/08/2024 | 4,56% | 3,33 | 76,40 | 71,54 | 71,54 | 76,95 | 445K | 120 |
| 07/08/2024 | -2,42% | -1,81 | 73,07 | 75,00 | 73,00 | 76,60 | 469K | 113 |
| 06/08/2024 | -0,69% | -0,52 | 74,88 | 75,53 | 74,23 | 76,85 | 2M | 149 |
| 05/08/2024 | -0,13% | -0,10 | 75,40 | 72,02 | 72,02 | 77,70 | 2M | 248 |
| 02/08/2024 | -3,02% | -2,35 | 75,50 | 77,84 | 75,00 | 78,49 | 7M | 303 |
| 01/08/2024 | -10,82% | -9,45 | 77,85 | 83,80 | 77,15 | 83,80 | 8M | 637 |
| 31/07/2024 | 10,52% | 8,31 | 87,30 | 82,40 | 81,51 | 87,30 | 2M | 889 |
| 30/07/2024 | -5,91% | -4,96 | 78,99 | 83,95 | 78,46 | 84,56 | 1M | 182 |
| 29/07/2024 | -0,70% | -0,59 | 83,95 | 85,53 | 83,75 | 85,76 | 327K | 104 |
| 26/07/2024 | -0,66% | -0,56 | 84,54 | 84,99 | 83,50 | 85,45 | 746K | 131 |
| 25/07/2024 | -0,69% | -0,59 | 85,10 | 84,27 | 82,00 | 85,10 | 570K | 162 |
| 24/07/2024 | -4,65% | -4,18 | 85,69 | 88,83 | 85,00 | 89,28 | 1M | 140 |
| 23/07/2024 | -1,23% | -1,12 | 89,87 | 91,00 | 89,38 | 91,90 | 334K | 194 |
| 22/07/2024 | 4,60% | 4,00 | 90,99 | 87,76 | 87,67 | 90,99 | 256K | 173 |
| 19/07/2024 | -1,93% | -1,71 | 86,99 | 88,65 | 86,42 | 89,13 | 358K | 105 |
| 18/07/2024 | 1,37% | 1,20 | 88,70 | 89,94 | 86,66 | 89,94 | 1M | 340 |
| 17/07/2024 | -7,56% | -7,16 | 87,50 | 92,25 | 87,00 | 92,25 | 3M | 360 |
| 16/07/2024 | 2,66% | 2,45 | 94,66 | 92,41 | 92,41 | 95,34 | 742K | 140 |
| 15/07/2024 | 0,05% | 0,05 | 92,21 | 92,30 | 92,21 | 95,00 | 742K | 125 |
| 12/07/2024 | 1,42% | 1,29 | 92,16 | 90,51 | 90,51 | 93,20 | 337K | 138 |
| 11/07/2024 | -3,79% | -3,58 | 90,87 | 93,01 | 90,87 | 94,90 | 874K | 153 |
| 10/07/2024 | 0,71% | 0,67 | 94,45 | 93,70 | 92,86 | 94,45 | 1M | 125 |
| 09/07/2024 | -0,93% | -0,88 | 93,78 | 94,61 | 93,00 | 94,61 | 434K | 82 |
| 08/07/2024 | 0,98% | 0,92 | 94,66 | 93,93 | 93,93 | 96,35 | 2M | 148 |
| 05/07/2024 | -1,07% | -1,01 | 93,74 | 94,75 | 93,56 | 94,85 | 1M | 75 |
| 04/07/2024 | -0,40% | -0,38 | 94,75 | 94,80 | 91,50 | 94,81 | 61K | 58 |
| 03/07/2024 | 0,35% | 0,33 | 95,13 | 95,00 | 93,42 | 95,13 | 478K | 103 |
| 02/07/2024 | 0,58% | 0,55 | 94,80 | 94,33 | 93,29 | 94,85 | 520K | 171 |
| 01/07/2024 | 1,34% | 1,25 | 94,25 | 94,00 | 91,17 | 94,32 | 954K | 145 |
| 28/06/2024 | 3,99% | 3,57 | 93,00 | 90,54 | 90,03 | 94,73 | 824K | 619 |
| 27/06/2024 | -1,27% | -1,15 | 89,43 | 90,77 | 89,43 | 91,37 | 1M | 2.204 |
| 26/06/2024 | -1,45% | -1,33 | 90,58 | 92,00 | 90,10 | 92,54 | 1M | 191 |
| 25/06/2024 | 2,10% | 1,89 | 91,91 | 90,53 | 90,49 | 91,95 | 478K | 104 |
| 24/06/2024 | -6,62% | -6,38 | 90,02 | 96,40 | 90,02 | 96,40 | 1M | 203 |
| 21/06/2024 | -2,08% | -2,05 | 96,40 | 96,46 | 94,80 | 97,93 | 1M | 175 |
| 20/06/2024 | -6,10% | -6,40 | 98,45 | 103,00 | 96,95 | 103,00 | 5M | 409 |
| 19/06/2024 | 1,30% | 1,35 | 104,85 | 103,56 | 103,56 | 106,86 | 407K | 300 |
| 18/06/2024 | 3,40% | 3,40 | 103,50 | 103,00 | 102,50 | 103,85 | 2M | 262 |
| 17/06/2024 | 4,43% | 4,25 | 100,10 | 97,01 | 96,57 | 100,20 | 926K | 247 |
| 14/06/2024 | -1,69% | -1,65 | 95,85 | 97,43 | 95,49 | 97,83 | 628K | 256 |
| 13/06/2024 | 0,52% | 0,50 | 97,50 | 97,60 | 96,04 | 98,80 | 532K | 228 |
| 12/06/2024 | 4,26% | 3,96 | 97,00 | 94,05 | 94,05 | 97,00 | 948K | 180 |
| 11/06/2024 | -0,46% | -0,43 | 93,04 | 93,33 | 91,74 | 93,60 | 465K | 190 |
| 10/06/2024 | 2,71% | 2,47 | 93,47 | 91,80 | 91,80 | 94,19 | 905K | 217 |
| 07/06/2024 | -1,17% | -1,08 | 91,00 | 92,27 | 90,88 | 92,27 | 2M | 170 |
| 06/06/2024 | -2,04% | -1,92 | 92,08 | 93,99 | 91,51 | 93,99 | 619K | 118 |
| 05/06/2024 | 4,85% | 4,35 | 94,00 | 90,10 | 90,10 | 94,00 | 1M | 377 |
| 04/06/2024 | -0,39% | -0,35 | 89,65 | 90,18 | 88,69 | 90,43 | 697K | 122 |
| 03/06/2024 | 1,29% | 1,15 | 90,00 | 89,90 | 88,79 | 92,43 | 643K | 144 |
| 31/05/2024 | -2,13% | -1,93 | 88,85 | 90,97 | 86,91 | 91,12 | 521K | 145 |
| 29/05/2024 | -3,43% | -3,22 | 90,78 | 93,00 | 90,51 | 96,05 | 893K | 462 |
| 28/05/2024 | -0,44% | -0,42 | 94,00 | 94,60 | 92,00 | 100,70 | 828K | 507 |
| 27/05/2024 | 3,27% | 2,99 | 94,42 | 93,99 | 92,21 | 96,97 | 287K | 164 |
| 24/05/2024 | 5,37% | 4,66 | 91,43 | 86,95 | 86,95 | 91,71 | 2M | 699 |
| 23/05/2024 | -0,36% | -0,31 | 86,77 | 88,00 | 85,89 | 89,20 | 5M | 281 |
| 22/05/2024 | 1,91% | 1,63 | 87,08 | 86,62 | 86,62 | 87,83 | 327K | 83 |
| 21/05/2024 | 0,72% | 0,61 | 85,45 | 84,43 | 82,81 | 86,12 | 441K | 1.624 |
| 20/05/2024 | 2,35% | 1,95 | 84,84 | 82,89 | 82,60 | 84,90 | 2M | 195 |
| 17/05/2024 | 0,39% | 0,32 | 82,89 | 82,50 | 82,17 | 83,29 | 340K | 58 |
| 16/05/2024 | -0,76% | -0,63 | 82,57 | 83,44 | 82,57 | 83,65 | 409K | 171 |
| 15/05/2024 | 3,11% | 2,51 | 83,20 | 81,60 | 81,60 | 83,86 | 344K | 74 |
| 14/05/2024 | 1,98% | 1,57 | 80,69 | 79,28 | 78,76 | 80,78 | 111K | 42 |
| 13/05/2024 | 1,15% | 0,90 | 79,12 | 78,48 | 78,26 | 79,24 | 192K | 34 |
| 10/05/2024 | 0,75% | 0,58 | 78,22 | 77,87 | 77,83 | 78,40 | 208K | 35 |
| 09/05/2024 | 1,30% | 1,00 | 77,64 | 77,42 | 77,34 | 78,00 | 209K | 40 |
| 08/05/2024 | 0,37% | 0,28 | 76,64 | 76,52 | 75,04 | 76,64 | 580K | 131 |
| 07/05/2024 | -0,90% | -0,69 | 76,36 | 77,05 | 75,90 | 77,62 | 433K | 78 |
| 06/05/2024 | 2,51% | 1,89 | 77,05 | 76,54 | 76,35 | 77,10 | 527K | 87 |
| 03/05/2024 | 0,27% | 0,20 | 75,16 | 76,45 | 75,16 | 77,34 | 1M | 48 |
| 02/05/2024 | 5,58% | 3,96 | 74,96 | 74,45 | 74,44 | 77,30 | 415K | 125 |
| 30/04/2024 | -1,51% | -1,09 | 71,00 | 72,09 | 71,00 | 72,90 | 98K | 70 |
| 29/04/2024 | 1,82% | 1,29 | 72,09 | 70,80 | 70,65 | 72,09 | 174K | 368 |
| 26/04/2024 | 0,96% | 0,67 | 70,80 | 69,86 | 69,86 | 70,90 | 193K | 21 |
| 25/04/2024 | 0,23% | 0,16 | 70,13 | 70,20 | 69,74 | 70,80 | 46K | 37 |
| 24/04/2024 | 1,49% | 1,03 | 69,97 | 67,96 | 67,96 | 71,10 | 52K | 51 |
| 23/04/2024 | 0,01% | 0,01 | 68,94 | 69,58 | 68,83 | 69,80 | 126K | 42 |
| 22/04/2024 | 1,03% | 0,70 | 68,93 | 68,24 | 68,24 | 69,60 | 75K | 32 |
| 19/04/2024 | -5,09% | -3,66 | 68,23 | 70,12 | 67,97 | 70,36 | 100K | 50 |
| 18/04/2024 | 0,21% | 0,15 | 71,89 | 71,58 | 70,03 | 71,89 | 114K | 47 |
| 17/04/2024 | -3,26% | -2,42 | 71,74 | 73,50 | 71,57 | 73,58 | 142K | 28 |
| 16/04/2024 | 1,19% | 0,87 | 74,16 | 74,02 | 73,66 | 74,31 | 145K | 29 |
| 15/04/2024 | -0,23% | -0,17 | 73,29 | 73,80 | 72,91 | 75,01 | 232K | 93 |
| 12/04/2024 | -1,26% | -0,94 | 73,46 | 73,99 | 73,05 | 73,99 | 171K | 32 |
| 11/04/2024 | 2,59% | 1,88 | 74,40 | 72,51 | 72,40 | 74,44 | 194K | 52 |
| 10/04/2024 | -0,93% | -0,68 | 72,52 | 73,55 | 71,95 | 73,55 | 235K | 35 |
| 09/04/2024 | 0,55% | 0,40 | 73,20 | 73,10 | 72,60 | 73,40 | 667K | 47 |
| 08/04/2024 | 0,73% | 0,53 | 72,80 | 72,80 | 72,51 | 73,11 | 645K | 96 |
| 05/04/2024 | 0,94% | 0,67 | 72,27 | 71,94 | 71,55 | 72,70 | 229K | 208 |
| 04/04/2024 | -1,62% | -1,18 | 71,60 | 73,72 | 71,28 | 73,81 | 142K | 36 |
| 03/04/2024 | 0,85% | 0,61 | 72,78 | 72,32 | 71,76 | 73,29 | 54K | 31 |
| 02/04/2024 | -0,33% | -0,24 | 72,17 | 70,73 | 70,73 | 72,17 | 210K | 37 |
| 01/04/2024 | 2,53% | 1,79 | 72,41 | 71,82 | 71,58 | 72,78 | 230K | 40 |
| 28/03/2024 | 1,29% | 0,90 | 70,62 | 69,72 | 69,72 | 70,68 | 418K | 381 |
| 27/03/2024 | - | - | 69,72 | 69,96 | 69,57 | 70,14 | 436K | 27 |
Date,Open,High,Low,Close,Volume
03-Oct-24,75.96,77.48,75.96,76.20,144523
02-Oct-24,76.36,76.85,74.95,76.13,302227
01-Oct-24,77.49,77.49,75.00,75.60,1716187
30-Sep-24,76.78,77.86,76.25,77.45,298169
27-Sep-24,79.10,79.10,77.04,77.19,174783
26-Sep-24,78.05,79.55,75.75,78.96,1106705
25-Sep-24,76.20,77.12,75.80,76.64,160923
24-Sep-24,77.04,77.26,75.62,76.20,1440668
23-Sep-24,77.93,78.65,76.37,76.50,405071
20-Sep-24,78.10,78.67,76.00,77.02,802609
19-Sep-24,78.20,79.98,78.15,78.16,128030
18-Sep-24,77.68,78.15,76.49,76.75,142181
17-Sep-24,76.72,77.68,76.35,76.91,148398
16-Sep-24,77.85,77.85,75.40,76.71,215852
13-Sep-24,77.13,77.95,77.13,77.85,126778
12-Sep-24,78.50,78.50,76.85,77.00,430632
11-Sep-24,76.13,78.30,75.20,78.18,247493
10-Sep-24,75.10,76.40,73.85,76.13,209639
09-Sep-24,74.70,76.00,74.28,74.45,112868
06-Sep-24,75.59,75.80,73.32,73.77,201691
05-Sep-24,76.03,77.56,75.50,75.66,190859
04-Sep-24,75.02,78.65,75.02,77.58,192158
03-Sep-24,80.90,80.90,76.24,76.56,532529
02-Sep-24,82.45,84.45,77.00,78.70,374033
30-Aug-24,81.92,82.40,80.94,81.62,676579
29-Aug-24,80.00,82.75,79.38,79.73,1034903
28-Aug-24,80.05,81.05,78.64,79.90,260606
27-Aug-24,77.77,80.00,77.17,78.80,614366
26-Aug-24,79.67,79.67,77.00,77.00,1235096
23-Aug-24,79.65,80.55,78.63,79.31,319722
22-Aug-24,80.35,81.10,78.53,78.89,756727
21-Aug-24,78.70,79.92,78.39,79.50,334420
20-Aug-24,79.00,79.50,78.25,78.80,1917670
19-Aug-24,78.85,78.85,76.50,78.40,1287719
16-Aug-24,79.25,79.25,77.65,78.06,275710
15-Aug-24,77.00,79.80,77.00,79.30,3227030
14-Aug-24,77.50,77.85,74.77,76.09,7797874
13-Aug-24,75.25,77.00,73.33,76.79,3146823
12-Aug-24,75.24,75.24,72.16,74.19,382891
09-Aug-24,75.39,76.00,74.69,75.24,1571663
08-Aug-24,71.54,76.95,71.54,76.40,445244
07-Aug-24,75.00,76.60,73.00,73.07,468878
06-Aug-24,75.53,76.85,74.23,74.88,2240757
05-Aug-24,72.02,77.70,72.02,75.40,2483619
02-Aug-24,77.84,78.49,75.00,75.50,7148909
01-Aug-24,83.80,83.80,77.15,77.85,7780214
31-Jul-24,82.40,87.30,81.51,87.30,2365973
30-Jul-24,83.95,84.56,78.46,78.99,1254564
29-Jul-24,85.53,85.76,83.75,83.95,326713
26-Jul-24,84.99,85.45,83.50,84.54,745661
25-Jul-24,84.27,85.10,82.00,85.10,569725
24-Jul-24,88.83,89.28,85.00,85.69,1390867
23-Jul-24,91.00,91.90,89.38,89.87,333649
22-Jul-24,87.76,90.99,87.67,90.99,256166
19-Jul-24,88.65,89.13,86.42,86.99,358034
18-Jul-24,89.94,89.94,86.66,88.70,1489196
17-Jul-24,92.25,92.25,87.00,87.50,3408015
16-Jul-24,92.41,95.34,92.41,94.66,741865
15-Jul-24,92.30,95.00,92.21,92.21,741753
12-Jul-24,90.51,93.20,90.51,92.16,336843
11-Jul-24,93.01,94.90,90.87,90.87,873518
10-Jul-24,93.70,94.45,92.86,94.45,1220974
09-Jul-24,94.61,94.61,93.00,93.78,434104
08-Jul-24,93.93,96.35,93.93,94.66,2459639
05-Jul-24,94.75,94.85,93.56,93.74,1080729
04-Jul-24,94.80,94.81,91.50,94.75,61039
03-Jul-24,95.00,95.13,93.42,95.13,477552
02-Jul-24,94.33,94.85,93.29,94.80,519765
01-Jul-24,94.00,94.32,91.17,94.25,953629
28-Jun-24,90.54,94.73,90.03,93.00,824283
27-Jun-24,90.77,91.37,89.43,89.43,1468171
26-Jun-24,92.00,92.54,90.10,90.58,1125352
25-Jun-24,90.53,91.95,90.49,91.91,477680
24-Jun-24,96.40,96.40,90.02,90.02,1263063
21-Jun-24,96.46,97.93,94.80,96.40,1088148
20-Jun-24,103.00,103.00,96.95,98.45,5240419
19-Jun-24,103.56,106.86,103.56,104.85,406732
18-Jun-24,103.00,103.85,102.50,103.50,1553001
17-Jun-24,97.01,100.20,96.57,100.10,926141
14-Jun-24,97.43,97.83,95.49,95.85,627681
13-Jun-24,97.60,98.80,96.04,97.50,531858
12-Jun-24,94.05,97.00,94.05,97.00,948336
11-Jun-24,93.33,93.60,91.74,93.04,465398
10-Jun-24,91.80,94.19,91.80,93.47,905197
07-Jun-24,92.27,92.27,90.88,91.00,2248345
06-Jun-24,93.99,93.99,91.51,92.08,618742
05-Jun-24,90.10,94.00,90.10,94.00,1410512
04-Jun-24,90.18,90.43,88.69,89.65,697398
03-Jun-24,89.90,92.43,88.79,90.00,642573
31-May-24,90.97,91.12,86.91,88.85,520669
29-May-24,93.00,96.05,90.51,90.78,893270
28-May-24,94.60,100.70,92.00,94.00,827985
27-May-24,93.99,96.97,92.21,94.42,286843
24-May-24,86.95,91.71,86.95,91.43,1995494
23-May-24,88.00,89.20,85.89,86.77,4727437
22-May-24,86.62,87.83,86.62,87.08,327307
21-May-24,84.43,86.12,82.81,85.45,440535
20-May-24,82.89,84.90,82.60,84.84,2056694
17-May-24,82.50,83.29,82.17,82.89,340012
16-May-24,83.44,83.65,82.57,82.57,408849
15-May-24,81.60,83.86,81.60,83.20,343881
14-May-24,79.28,80.78,78.76,80.69,111403
13-May-24,78.48,79.24,78.26,79.12,191876
10-May-24,77.87,78.40,77.83,78.22,208368
09-May-24,77.42,78.00,77.34,77.64,209373
08-May-24,76.52,76.64,75.04,76.64,579720
07-May-24,77.05,77.62,75.90,76.36,433257
06-May-24,76.54,77.10,76.35,77.05,527098
03-May-24,76.45,77.34,75.16,75.16,1479405
02-May-24,74.45,77.30,74.44,74.96,415164
30-Apr-24,72.09,72.90,71.00,71.00,98092
29-Apr-24,70.80,72.09,70.65,72.09,174009
26-Apr-24,69.86,70.90,69.86,70.80,192559
25-Apr-24,70.20,70.80,69.74,70.13,46433
24-Apr-24,67.96,71.10,67.96,69.97,51686
23-Apr-24,69.58,69.80,68.83,68.94,125625
22-Apr-24,68.24,69.60,68.24,68.93,75376
19-Apr-24,70.12,70.36,67.97,68.23,100208
18-Apr-24,71.58,71.89,70.03,71.89,113834
17-Apr-24,73.50,73.58,71.57,71.74,141984
16-Apr-24,74.02,74.31,73.66,74.16,145116
15-Apr-24,73.80,75.01,72.91,73.29,232457
12-Apr-24,73.99,73.99,73.05,73.46,171218
11-Apr-24,72.51,74.44,72.40,74.40,194004
10-Apr-24,73.55,73.55,71.95,72.52,234697
09-Apr-24,73.10,73.40,72.60,73.20,666539
08-Apr-24,72.80,73.11,72.51,72.80,644797
05-Apr-24,71.94,72.70,71.55,72.27,229296
04-Apr-24,73.72,73.81,71.28,71.60,141601
03-Apr-24,72.32,73.29,71.76,72.78,54430
02-Apr-24,70.73,72.17,70.73,72.17,209772
01-Apr-24,71.82,72.78,71.58,72.41,229508
28-Mar-24,69.72,70.68,69.72,70.62,418379
27-Mar-24,69.96,70.14,69.57,69.72,435861
*exoneração de responsabilidade e termos de uso