Cotação atual, histórico e gráfico do papel: RBRP11
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 |
| 16/05/2025 | 2,47% | 1,21 | 50,21 | 48,62 | 48,60 | 50,22 | 1M | 1.143 |
| 15/05/2025 | 0,72% | 0,35 | 49,00 | 48,50 | 48,50 | 49,15 | 2M | 1.143 |
| 14/05/2025 | -0,02% | -0,01 | 48,65 | 48,66 | 48,40 | 48,90 | 699K | 2.273 |
| 13/05/2025 | 0,00% | 0,00 | 48,66 | 49,00 | 48,66 | 49,00 | 624K | 1.344 |
| 12/05/2025 | -0,82% | -0,40 | 48,66 | 49,09 | 48,66 | 49,24 | 913K | 1.591 |
| 09/05/2025 | -0,39% | -0,19 | 49,06 | 49,00 | 48,18 | 49,44 | 1M | 2.427 |
| 08/05/2025 | 0,00% | 0,00 | 49,25 | 49,75 | 49,25 | 49,97 | 302K | 1.078 |
|
|
| 07/05/2025 | -1,16% | -0,58 | 49,25 | 49,83 | 48,65 | 49,83 | 629K | 905 |
| 06/05/2025 | 0,36% | 0,18 | 49,83 | 49,65 | 48,52 | 49,92 | 6M | 1.514 |
| 05/05/2025 | 1,12% | 0,55 | 49,65 | 49,10 | 48,00 | 50,58 | 3M | 6.097 |
| 02/05/2025 | -0,02% | -0,01 | 49,10 | 49,11 | 49,10 | 49,75 | 1M | 1.886 |
| 30/04/2025 | -0,61% | -0,30 | 49,11 | 49,24 | 49,03 | 50,50 | 2M | 3.237 |
| 29/04/2025 | 0,02% | 0,01 | 49,41 | 48,50 | 48,50 | 49,90 | 1M | 5.622 |
| 28/04/2025 | 0,78% | 0,38 | 49,40 | 48,63 | 48,60 | 49,98 | 1M | 7.869 |
| 25/04/2025 | 3,44% | 1,63 | 49,02 | 47,28 | 47,28 | 49,68 | 2M | 3.437 |
| 24/04/2025 | -0,67% | -0,32 | 47,39 | 47,70 | 47,28 | 47,98 | 623K | 1.340 |
| 23/04/2025 | 1,53% | 0,72 | 47,71 | 46,37 | 46,36 | 47,88 | 1M | 3.037 |
| 22/04/2025 | 1,93% | 0,89 | 46,99 | 46,10 | 46,10 | 47,26 | 791K | 1.926 |
| 17/04/2025 | 0,22% | 0,10 | 46,10 | 46,00 | 46,00 | 46,75 | 718K | 1.912 |
| 16/04/2025 | 1,37% | 0,62 | 46,00 | 45,20 | 45,20 | 46,87 | 1M | 2.211 |
| 15/04/2025 | -2,20% | -1,02 | 45,38 | 46,29 | 45,01 | 46,47 | 1M | 2.805 |
| 14/04/2025 | 5,36% | 2,36 | 46,40 | 44,90 | 44,42 | 46,99 | 1M | 2.889 |
| 11/04/2025 | -0,09% | -0,04 | 44,04 | 44,04 | 44,04 | 44,90 | 815K | 2.221 |
| 10/04/2025 | -0,02% | -0,01 | 44,08 | 44,16 | 44,04 | 44,28 | 503K | 670 |
| 09/04/2025 | -0,14% | -0,06 | 44,09 | 44,15 | 44,08 | 44,27 | 625K | 1.132 |
| 08/04/2025 | -1,32% | -0,59 | 44,15 | 44,34 | 43,76 | 44,89 | 776K | 2.588 |
| 07/04/2025 | -0,07% | -0,03 | 44,74 | 44,55 | 44,07 | 45,00 | 2M | 4.367 |
| 04/04/2025 | -0,75% | -0,34 | 44,77 | 45,08 | 44,45 | 45,34 | 2M | 3.408 |
| 03/04/2025 | -1,46% | -0,67 | 45,11 | 45,85 | 45,05 | 45,85 | 975K | 1.322 |
| 02/04/2025 | 1,82% | 0,82 | 45,78 | 45,00 | 44,50 | 45,78 | 2M | 2.426 |
| 01/04/2025 | 0,49% | 0,22 | 44,96 | 44,74 | 44,74 | 45,33 | 658K | 2.857 |
| 31/03/2025 | -0,36% | -0,16 | 44,74 | 44,90 | 44,73 | 45,53 | 912K | 2.262 |
| 28/03/2025 | 0,54% | 0,24 | 44,90 | 44,66 | 44,41 | 45,40 | 764K | 2.940 |
| 27/03/2025 | -1,28% | -0,58 | 44,66 | 45,30 | 44,63 | 45,75 | 3M | 1.363 |
| 26/03/2025 | -0,07% | -0,03 | 45,24 | 45,27 | 45,09 | 45,87 | 513K | 1.300 |
| 25/03/2025 | -0,26% | -0,12 | 45,27 | 45,39 | 45,02 | 45,80 | 601K | 1.185 |
| 24/03/2025 | -0,70% | -0,32 | 45,39 | 45,80 | 45,08 | 45,80 | 1M | 4.751 |
| 21/03/2025 | 0,40% | 0,18 | 45,71 | 45,13 | 45,13 | 45,80 | 607K | 2.262 |
| 20/03/2025 | 0,86% | 0,39 | 45,53 | 45,49 | 44,83 | 45,58 | 3M | 8.050 |
| 19/03/2025 | 0,76% | 0,34 | 45,14 | 45,25 | 44,82 | 45,54 | 813K | 3.853 |
| 18/03/2025 | -0,47% | -0,21 | 44,80 | 45,01 | 44,70 | 45,61 | 1M | 4.175 |
| 17/03/2025 | 0,65% | 0,29 | 45,01 | 45,17 | 44,16 | 45,56 | 4M | 1.699 |
| 14/03/2025 | 0,99% | 0,44 | 44,72 | 44,29 | 43,99 | 45,17 | 2M | 3.547 |
| 13/03/2025 | 3,72% | 1,59 | 44,28 | 42,65 | 42,57 | 44,50 | 4M | 2.599 |
| 12/03/2025 | 0,45% | 0,19 | 42,69 | 40,84 | 40,84 | 43,98 | 2M | 3.477 |
| 11/03/2025 | 2,83% | 1,17 | 42,50 | 41,33 | 41,33 | 42,50 | 2M | 3.384 |
| 10/03/2025 | -0,12% | -0,05 | 41,33 | 40,62 | 40,62 | 41,60 | 909K | 1.190 |
| 07/03/2025 | 0,73% | 0,30 | 41,38 | 41,00 | 40,65 | 41,65 | 1M | 2.010 |
| 06/03/2025 | 2,91% | 1,16 | 41,08 | 39,92 | 39,92 | 41,75 | 2M | 2.452 |
| 05/03/2025 | -0,92% | -0,37 | 39,92 | 40,00 | 39,57 | 40,00 | 749K | 855 |
| 28/02/2025 | 1,49% | 0,59 | 40,29 | 39,70 | 39,13 | 40,35 | 1M | 1.699 |
| 27/02/2025 | 1,72% | 0,67 | 39,70 | 39,13 | 39,13 | 39,72 | 1M | 1.732 |
| 26/02/2025 | -1,81% | -0,72 | 39,03 | 39,70 | 39,00 | 39,88 | 2M | 3.612 |
| 25/02/2025 | -1,24% | -0,50 | 39,75 | 40,10 | 39,73 | 40,20 | 1M | 2.273 |
| 24/02/2025 | 0,65% | 0,26 | 40,25 | 39,96 | 39,70 | 40,53 | 2M | 4.221 |
| 21/02/2025 | -0,99% | -0,40 | 39,99 | 40,39 | 39,69 | 40,70 | 1M | 1.977 |
| 20/02/2025 | 0,82% | 0,33 | 40,39 | 40,06 | 39,70 | 40,48 | 1M | 4.361 |
| 19/02/2025 | -2,32% | -0,95 | 40,06 | 40,99 | 39,91 | 40,99 | 1M | 3.309 |
| 18/02/2025 | -1,54% | -0,64 | 41,01 | 41,65 | 40,76 | 41,66 | 2M | 5.192 |
| 17/02/2025 | -0,60% | -0,25 | 41,65 | 41,70 | 40,42 | 41,98 | 2M | 3.750 |
| 14/02/2025 | 6,81% | 2,67 | 41,90 | 39,23 | 39,10 | 41,90 | 2M | 5.015 |
| 13/02/2025 | -2,24% | -0,90 | 39,23 | 40,13 | 39,02 | 40,13 | 1M | 2.142 |
| 12/02/2025 | 0,75% | 0,30 | 40,13 | 39,80 | 39,75 | 40,84 | 2M | 2.262 |
| 11/02/2025 | -0,57% | -0,23 | 39,83 | 40,06 | 39,75 | 40,17 | 2M | 1.906 |
| 10/02/2025 | -3,93% | -1,64 | 40,06 | 40,86 | 40,00 | 41,00 | 3M | 2.735 |
| 07/02/2025 | -2,07% | -0,88 | 41,70 | 42,46 | 41,59 | 43,14 | 2M | 5.251 |
| 06/02/2025 | -5,38% | -2,42 | 42,58 | 43,63 | 42,31 | 43,86 | 3M | 4.081 |
| 05/02/2025 | -0,20% | -0,09 | 45,00 | 44,00 | 41,90 | 45,00 | 4M | 7.698 |
| 04/02/2025 | -1,23% | -0,56 | 45,09 | 45,65 | 45,02 | 45,87 | 953K | 4.442 |
| 03/02/2025 | 0,59% | 0,27 | 45,65 | 45,38 | 45,00 | 46,29 | 701K | 1.591 |
| 31/01/2025 | 0,40% | 0,18 | 45,38 | 44,90 | 44,90 | 45,65 | 607K | 2.610 |
| 30/01/2025 | -0,40% | -0,18 | 45,20 | 45,38 | 44,75 | 45,56 | 1M | 4.127 |
| 29/01/2025 | -0,04% | -0,02 | 45,38 | 45,04 | 44,84 | 45,40 | 524K | 1.776 |
| 28/01/2025 | -0,26% | -0,12 | 45,40 | 45,52 | 45,01 | 45,80 | 703K | 1.748 |
| 27/01/2025 | -2,74% | -1,28 | 45,52 | 46,60 | 45,28 | 46,79 | 1M | 4.320 |
| 24/01/2025 | 0,62% | 0,29 | 46,80 | 46,51 | 46,50 | 46,96 | 531K | 1.841 |
| 23/01/2025 | -1,02% | -0,48 | 46,51 | 46,99 | 46,11 | 47,24 | 641K | 4.087 |
| 22/01/2025 | -0,34% | -0,16 | 46,99 | 47,20 | 46,80 | 47,42 | 661K | 2.135 |
| 21/01/2025 | -0,25% | -0,12 | 47,15 | 46,68 | 46,68 | 47,52 | 962K | 2.558 |
| 20/01/2025 | -0,90% | -0,43 | 47,27 | 48,18 | 46,68 | 48,34 | 1M | 4.454 |
| 17/01/2025 | -4,41% | -2,20 | 47,70 | 49,11 | 47,61 | 49,59 | 2M | 6.213 |
| 16/01/2025 | -0,99% | -0,50 | 49,90 | 49,97 | 49,16 | 49,99 | 1M | 2.596 |
| 15/01/2025 | 4,98% | 2,39 | 50,40 | 48,01 | 47,92 | 50,42 | 2M | 2.746 |
| 14/01/2025 | -0,17% | -0,08 | 48,01 | 48,36 | 47,80 | 48,47 | 597K | 1.754 |
| 13/01/2025 | -1,50% | -0,73 | 48,09 | 48,82 | 48,01 | 49,56 | 603K | 1.371 |
| 10/01/2025 | -0,57% | -0,28 | 48,82 | 49,10 | 48,62 | 49,48 | 790K | 2.193 |
| 09/01/2025 | -2,23% | -1,12 | 49,10 | 49,21 | 48,87 | 50,00 | 1M | 2.388 |
| 08/01/2025 | -1,91% | -0,98 | 50,22 | 51,00 | 50,13 | 51,20 | 1M | 3.562 |
| 07/01/2025 | 1,29% | 0,65 | 51,20 | 50,55 | 50,41 | 51,90 | 924K | 1.583 |
| 06/01/2025 | 1,38% | 0,69 | 50,55 | 49,86 | 49,70 | 50,70 | 807K | 1.275 |
| 03/01/2025 | 1,09% | 0,54 | 49,86 | 49,32 | 49,29 | 50,29 | 834K | 2.376 |
| 02/01/2025 | -1,26% | -0,63 | 49,32 | 50,50 | 49,12 | 50,50 | 970K | 2.447 |
| 30/12/2024 | 1,46% | 0,72 | 49,95 | 49,23 | 49,23 | 50,49 | 815K | 2.540 |
| 27/12/2024 | -1,87% | -0,94 | 49,23 | 50,17 | 48,80 | 50,95 | 2M | 4.123 |
| 26/12/2024 | 0,00% | 0,00 | 50,17 | 50,22 | 49,12 | 50,43 | 1M | 3.647 |
| 23/12/2024 | 0,14% | 0,07 | 50,17 | 50,09 | 49,15 | 51,20 | 1M | 4.437 |
| 20/12/2024 | 4,09% | 1,97 | 50,10 | 48,13 | 48,05 | 51,07 | 1M | 10.138 |
| 19/12/2024 | -0,97% | -0,47 | 48,13 | 48,60 | 47,37 | 48,86 | 2M | 13.119 |
| 18/12/2024 | -1,08% | -0,53 | 48,60 | 49,18 | 47,71 | 49,18 | 2M | 8.104 |
| 17/12/2024 | -0,49% | -0,24 | 49,13 | 48,79 | 48,24 | 49,47 | 2M | 8.247 |
| 16/12/2024 | 0,61% | 0,30 | 49,37 | 49,07 | 48,87 | 49,47 | 1M | 4.919 |
| 13/12/2024 | -0,37% | -0,18 | 49,07 | 48,90 | 48,80 | 49,99 | 1M | 4.749 |
| 12/12/2024 | 0,02% | 0,01 | 49,25 | 49,00 | 48,79 | 49,50 | 2M | 2.878 |
| 11/12/2024 | -0,12% | -0,06 | 49,24 | 49,29 | 49,00 | 49,29 | 1M | 2.909 |
| 10/12/2024 | 0,90% | 0,44 | 49,30 | 49,00 | 48,88 | 50,00 | 1M | 4.532 |
| 09/12/2024 | -3,25% | -1,64 | 48,86 | 48,90 | 48,71 | 50,15 | 2M | 3.795 |
| 06/12/2024 | 0,20% | 0,10 | 50,50 | 50,39 | 49,23 | 50,54 | 1M | 4.989 |
| 05/12/2024 | 1,16% | 0,58 | 50,40 | 49,80 | 48,95 | 50,40 | 2M | 4.721 |
| 04/12/2024 | -0,30% | -0,15 | 49,82 | 49,70 | 49,00 | 50,09 | 1M | 3.268 |
| 03/12/2024 | -0,66% | -0,33 | 49,97 | 49,71 | 49,70 | 50,19 | 1M | 4.581 |
| 02/12/2024 | 0,62% | 0,31 | 50,30 | 49,99 | 49,81 | 51,35 | 4M | 3.924 |
| 29/11/2024 | -1,21% | -0,61 | 49,99 | 50,50 | 49,31 | 50,83 | 1M | 6.008 |
| 28/11/2024 | -2,11% | -1,09 | 50,60 | 52,00 | 50,00 | 52,00 | 1M | 2.965 |
| 27/11/2024 | -2,08% | -1,10 | 51,69 | 52,79 | 51,30 | 52,86 | 3M | 2.977 |
| 26/11/2024 | 0,63% | 0,33 | 52,79 | 52,47 | 52,46 | 52,94 | 779K | 2.061 |
| 25/11/2024 | -0,17% | -0,09 | 52,46 | 52,61 | 52,28 | 52,99 | 983K | 3.660 |
| 22/11/2024 | -0,87% | -0,46 | 52,55 | 52,96 | 52,37 | 52,97 | 1M | 6.209 |
| 21/11/2024 | -1,27% | -0,68 | 53,01 | 53,69 | 52,40 | 54,00 | 2M | 3.820 |
| 19/11/2024 | 0,15% | 0,08 | 53,69 | 53,61 | 53,61 | 54,20 | 660K | 1.499 |
| 18/11/2024 | 0,96% | 0,51 | 53,61 | 53,03 | 52,80 | 53,97 | 656K | 2.069 |
| 14/11/2024 | 0,49% | 0,26 | 53,10 | 52,80 | 52,80 | 53,99 | 1M | 4.069 |
| 13/11/2024 | 0,46% | 0,24 | 52,84 | 52,60 | 52,60 | 52,91 | 2M | 5.518 |
| 12/11/2024 | -0,75% | -0,40 | 52,60 | 53,00 | 52,48 | 53,36 | 1M | 1.729 |
| 11/11/2024 | -1,17% | -0,63 | 53,00 | 53,63 | 53,00 | 53,63 | 1M | 2.294 |
| 08/11/2024 | -0,24% | -0,13 | 53,63 | 53,64 | 53,14 | 53,99 | 1M | 3.498 |
| 07/11/2024 | 1,19% | 0,63 | 53,76 | 53,08 | 52,80 | 53,78 | 1M | 1.463 |
| 06/11/2024 | 0,40% | 0,21 | 53,13 | 52,92 | 52,63 | 53,28 | 811K | 1.567 |
| 05/11/2024 | 0,82% | 0,43 | 52,92 | 52,49 | 52,49 | 53,36 | 772K | 2.587 |
| 04/11/2024 | -0,47% | -0,25 | 52,49 | 52,75 | 52,32 | 53,19 | 2M | 5.649 |
| 01/11/2024 | 1,42% | 0,74 | 52,74 | 52,00 | 52,00 | 52,93 | 2M | 8.567 |
| 31/10/2024 | -1,14% | -0,60 | 52,00 | 52,31 | 52,00 | 53,40 | 1M | 4.106 |
| 30/10/2024 | 0,42% | 0,22 | 52,60 | 52,00 | 52,00 | 52,84 | 996K | 3.757 |
| 29/10/2024 | 1,00% | 0,52 | 52,38 | 51,86 | 51,66 | 52,42 | 911K | 4.154 |
| 28/10/2024 | - | - | 51,86 | 50,60 | 50,51 | 52,23 | 1M | 5.223 |
Date,Open,High,Low,Close,Volume
16-May-25,48.62,50.22,48.60,50.21,1198313
15-May-25,48.50,49.15,48.50,49.00,1501395
14-May-25,48.66,48.90,48.40,48.65,698652
13-May-25,49.00,49.00,48.66,48.66,623965
12-May-25,49.09,49.24,48.66,48.66,913234
09-May-25,49.00,49.44,48.18,49.06,1361802
08-May-25,49.75,49.97,49.25,49.25,301553
07-May-25,49.83,49.83,48.65,49.25,629140
06-May-25,49.65,49.92,48.52,49.83,5906627
05-May-25,49.10,50.58,48.00,49.65,2623435
02-May-25,49.11,49.75,49.10,49.10,1009528
30-Apr-25,49.24,50.50,49.03,49.11,1620676
29-Apr-25,48.50,49.90,48.50,49.41,1252556
28-Apr-25,48.63,49.98,48.60,49.40,1470090
25-Apr-25,47.28,49.68,47.28,49.02,1735019
24-Apr-25,47.70,47.98,47.28,47.39,622963
23-Apr-25,46.37,47.88,46.36,47.71,1335542
22-Apr-25,46.10,47.26,46.10,46.99,790895
17-Apr-25,46.00,46.75,46.00,46.10,718394
16-Apr-25,45.20,46.87,45.20,46.00,1178209
15-Apr-25,46.29,46.47,45.01,45.38,1370347
14-Apr-25,44.90,46.99,44.42,46.40,1239543
11-Apr-25,44.04,44.90,44.04,44.04,814539
10-Apr-25,44.16,44.28,44.04,44.08,502769
09-Apr-25,44.15,44.27,44.08,44.09,625354
08-Apr-25,44.34,44.89,43.76,44.15,776363
07-Apr-25,44.55,45.00,44.07,44.74,1596666
04-Apr-25,45.08,45.34,44.45,44.77,2422607
03-Apr-25,45.85,45.85,45.05,45.11,975449
02-Apr-25,45.00,45.78,44.50,45.78,2121753
01-Apr-25,44.74,45.33,44.74,44.96,657726
31-Mar-25,44.90,45.53,44.73,44.74,911538
28-Mar-25,44.66,45.40,44.41,44.90,763713
27-Mar-25,45.30,45.75,44.63,44.66,2725949
26-Mar-25,45.27,45.87,45.09,45.24,513072
25-Mar-25,45.39,45.80,45.02,45.27,600931
24-Mar-25,45.80,45.80,45.08,45.39,1002205
21-Mar-25,45.13,45.80,45.13,45.71,606937
20-Mar-25,45.49,45.58,44.83,45.53,2990592
19-Mar-25,45.25,45.54,44.82,45.14,813193
18-Mar-25,45.01,45.61,44.70,44.80,1339809
17-Mar-25,45.17,45.56,44.16,45.01,4111420
14-Mar-25,44.29,45.17,43.99,44.72,2179144
13-Mar-25,42.65,44.50,42.57,44.28,3989726
12-Mar-25,40.84,43.98,40.84,42.69,2095035
11-Mar-25,41.33,42.50,41.33,42.50,2302407
10-Mar-25,40.62,41.60,40.62,41.33,909212
07-Mar-25,41.00,41.65,40.65,41.38,1200190
06-Mar-25,39.92,41.75,39.92,41.08,1829993
05-Mar-25,40.00,40.00,39.57,39.92,749000
28-Feb-25,39.70,40.35,39.13,40.29,1177272
27-Feb-25,39.13,39.72,39.13,39.70,1209493
26-Feb-25,39.70,39.88,39.00,39.03,1951776
25-Feb-25,40.10,40.20,39.73,39.75,1297900
24-Feb-25,39.96,40.53,39.70,40.25,2147408
21-Feb-25,40.39,40.70,39.69,39.99,1416020
20-Feb-25,40.06,40.48,39.70,40.39,1239146
19-Feb-25,40.99,40.99,39.91,40.06,1377332
18-Feb-25,41.65,41.66,40.76,41.01,1549215
17-Feb-25,41.70,41.98,40.42,41.65,1501803
14-Feb-25,39.23,41.90,39.10,41.90,2010264
13-Feb-25,40.13,40.13,39.02,39.23,1064041
12-Feb-25,39.80,40.84,39.75,40.13,1884136
11-Feb-25,40.06,40.17,39.75,39.83,1553983
10-Feb-25,40.86,41.00,40.00,40.06,2671400
07-Feb-25,42.46,43.14,41.59,41.70,2428171
06-Feb-25,43.63,43.86,42.31,42.58,2950598
05-Feb-25,44.00,45.00,41.90,45.00,4488683
04-Feb-25,45.65,45.87,45.02,45.09,953401
03-Feb-25,45.38,46.29,45.00,45.65,701157
31-Jan-25,44.90,45.65,44.90,45.38,607267
30-Jan-25,45.38,45.56,44.75,45.20,1221223
29-Jan-25,45.04,45.40,44.84,45.38,524169
28-Jan-25,45.52,45.80,45.01,45.40,703451
27-Jan-25,46.60,46.79,45.28,45.52,1327871
24-Jan-25,46.51,46.96,46.50,46.80,530582
23-Jan-25,46.99,47.24,46.11,46.51,640938
22-Jan-25,47.20,47.42,46.80,46.99,661254
21-Jan-25,46.68,47.52,46.68,47.15,962435
20-Jan-25,48.18,48.34,46.68,47.27,1424850
17-Jan-25,49.11,49.59,47.61,47.70,2284302
16-Jan-25,49.97,49.99,49.16,49.90,1119719
15-Jan-25,48.01,50.42,47.92,50.40,2366841
14-Jan-25,48.36,48.47,47.80,48.01,597289
13-Jan-25,48.82,49.56,48.01,48.09,602520
10-Jan-25,49.10,49.48,48.62,48.82,790264
09-Jan-25,49.21,50.00,48.87,49.10,1116280
08-Jan-25,51.00,51.20,50.13,50.22,1033433
07-Jan-25,50.55,51.90,50.41,51.20,924102
06-Jan-25,49.86,50.70,49.70,50.55,807142
03-Jan-25,49.32,50.29,49.29,49.86,833968
02-Jan-25,50.50,50.50,49.12,49.32,970368
30-Dec-24,49.23,50.49,49.23,49.95,815297
27-Dec-24,50.17,50.95,48.80,49.23,2231606
26-Dec-24,50.22,50.43,49.12,50.17,1405657
23-Dec-24,50.09,51.20,49.15,50.17,1099195
20-Dec-24,48.13,51.07,48.05,50.10,1449451
19-Dec-24,48.60,48.86,47.37,48.13,1974919
18-Dec-24,49.18,49.18,47.71,48.60,1798923
17-Dec-24,48.79,49.47,48.24,49.13,1945797
16-Dec-24,49.07,49.47,48.87,49.37,1454822
13-Dec-24,48.90,49.99,48.80,49.07,1090679
12-Dec-24,49.00,49.50,48.79,49.25,1638799
11-Dec-24,49.29,49.29,49.00,49.24,1272443
10-Dec-24,49.00,50.00,48.88,49.30,1338578
09-Dec-24,48.90,50.15,48.71,48.86,1542805
06-Dec-24,50.39,50.54,49.23,50.50,1292016
05-Dec-24,49.80,50.40,48.95,50.40,2039174
04-Dec-24,49.70,50.09,49.00,49.82,1163170
03-Dec-24,49.71,50.19,49.70,49.97,1488393
02-Dec-24,49.99,51.35,49.81,50.30,4472059
29-Nov-24,50.50,50.83,49.31,49.99,1452510
28-Nov-24,52.00,52.00,50.00,50.60,1175906
27-Nov-24,52.79,52.86,51.30,51.69,2717296
26-Nov-24,52.47,52.94,52.46,52.79,778769
25-Nov-24,52.61,52.99,52.28,52.46,982672
22-Nov-24,52.96,52.97,52.37,52.55,1110953
21-Nov-24,53.69,54.00,52.40,53.01,2028502
19-Nov-24,53.61,54.20,53.61,53.69,659940
18-Nov-24,53.03,53.97,52.80,53.61,655638
14-Nov-24,52.80,53.99,52.80,53.10,1046033
13-Nov-24,52.60,52.91,52.60,52.84,1504030
12-Nov-24,53.00,53.36,52.48,52.60,1195174
11-Nov-24,53.63,53.63,53.00,53.00,1070249
08-Nov-24,53.64,53.99,53.14,53.63,1441993
07-Nov-24,53.08,53.78,52.80,53.76,1017073
06-Nov-24,52.92,53.28,52.63,53.13,810562
05-Nov-24,52.49,53.36,52.49,52.92,772216
04-Nov-24,52.75,53.19,52.32,52.49,1750497
01-Nov-24,52.00,52.93,52.00,52.74,1780035
31-Oct-24,52.31,53.40,52.00,52.00,1325668
30-Oct-24,52.00,52.84,52.00,52.60,995978
29-Oct-24,51.86,52.42,51.66,52.38,910723
28-Oct-24,50.60,52.23,50.51,51.86,1067459
*exoneração de responsabilidade e termos de uso