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 |
| 19/01/2022 | -1,08% | -0,77 | 70,59 | 71,49 | 70,39 | 72,95 | 3M | 2.756 |
| 18/01/2022 | 0,52% | 0,37 | 71,36 | 71,00 | 70,76 | 71,86 | 1M | 3.406 |
| 17/01/2022 | 1,54% | 1,08 | 70,99 | 70,18 | 69,93 | 71,94 | 2M | 3.316 |
| 14/01/2022 | 0,30% | 0,21 | 69,91 | 69,72 | 69,58 | 70,92 | 3M | 3.853 |
| 13/01/2022 | 0,14% | 0,10 | 69,70 | 70,14 | 69,31 | 70,48 | 2M | 2.910 |
| 12/01/2022 | -0,34% | -0,24 | 69,60 | 69,84 | 69,07 | 71,04 | 2M | 6.006 |
| 11/01/2022 | 0,43% | 0,30 | 69,84 | 70,00 | 68,92 | 71,19 | 2M | 2.725 |
| 10/01/2022 | -2,14% | -1,52 | 69,54 | 70,89 | 69,48 | 72,94 | 3M | 3.767 |
| 07/01/2022 | -1,21% | -0,87 | 71,06 | 72,22 | 70,24 | 74,40 | 2M | 3.422 |
| 06/01/2022 | -1,33% | -0,97 | 71,93 | 73,30 | 71,35 | 74,89 | 2M | 11.506 |
| 05/01/2022 | -1,18% | -0,87 | 72,90 | 73,77 | 71,01 | 76,82 | 2M | 4.460 |
|
|
| 04/01/2022 | -4,19% | -3,23 | 73,77 | 77,31 | 73,01 | 78,46 | 2M | 3.883 |
| 03/01/2022 | -1,67% | -1,31 | 77,00 | 78,31 | 74,54 | 79,88 | 2M | 8.833 |
| 30/12/2021 | -0,61% | -0,48 | 78,31 | 78,79 | 78,31 | 80,08 | 766K | 1.251 |
| 29/12/2021 | 2,99% | 2,29 | 78,79 | 76,53 | 76,53 | 79,00 | 1M | 2.641 |
| 28/12/2021 | 1,14% | 0,86 | 76,50 | 76,00 | 75,68 | 77,66 | 967K | 1.623 |
| 27/12/2021 | -0,01% | -0,01 | 75,64 | 75,65 | 75,10 | 76,78 | 1M | 2.212 |
| 23/12/2021 | 1,75% | 1,30 | 75,65 | 74,55 | 73,90 | 75,68 | 782K | 1.830 |
| 22/12/2021 | 1,02% | 0,75 | 74,35 | 73,85 | 73,60 | 74,53 | 891K | 1.926 |
| 21/12/2021 | 1,11% | 0,81 | 73,60 | 72,80 | 72,63 | 74,05 | 1M | 2.162 |
| 20/12/2021 | 0,01% | 0,01 | 72,79 | 72,74 | 72,24 | 73,00 | 2M | 3.143 |
| 17/12/2021 | 0,94% | 0,68 | 72,78 | 72,10 | 72,00 | 72,95 | 1M | 2.116 |
| 16/12/2021 | 0,00% | 0,00 | 72,10 | 72,11 | 72,10 | 73,78 | 1M | 2.444 |
| 15/12/2021 | -0,44% | -0,32 | 72,10 | 72,42 | 72,00 | 73,97 | 1M | 3.473 |
| 14/12/2021 | -0,66% | -0,48 | 72,42 | 72,89 | 72,00 | 73,55 | 1M | 2.313 |
| 13/12/2021 | -1,00% | -0,74 | 72,90 | 73,64 | 72,04 | 74,30 | 1M | 2.461 |
| 10/12/2021 | 0,20% | 0,15 | 73,64 | 73,48 | 72,69 | 74,82 | 864K | 2.085 |
| 09/12/2021 | -1,93% | -1,45 | 73,49 | 74,94 | 72,52 | 74,94 | 1M | 2.315 |
| 08/12/2021 | 0,16% | 0,12 | 74,94 | 74,40 | 74,33 | 74,94 | 1M | 1.227 |
| 07/12/2021 | 1,51% | 1,11 | 74,82 | 74,00 | 73,06 | 74,85 | 1M | 1.634 |
| 06/12/2021 | 1,98% | 1,43 | 73,71 | 71,99 | 71,99 | 73,80 | 2M | 2.260 |
| 03/12/2021 | 1,02% | 0,73 | 72,28 | 71,77 | 71,01 | 72,40 | 834K | 1.037 |
| 02/12/2021 | 0,72% | 0,51 | 71,55 | 71,04 | 70,10 | 71,80 | 2M | 2.608 |
| 01/12/2021 | 1,51% | 1,06 | 71,04 | 70,03 | 70,03 | 71,80 | 1M | 2.323 |
| 30/11/2021 | 1,42% | 0,98 | 69,98 | 69,00 | 69,00 | 70,89 | 2M | 2.350 |
| 29/11/2021 | 1,71% | 1,16 | 69,00 | 67,60 | 67,30 | 69,98 | 2M | 2.959 |
| 26/11/2021 | 2,69% | 1,78 | 67,84 | 66,01 | 64,93 | 67,89 | 2M | 3.001 |
| 25/11/2021 | -0,97% | -0,65 | 66,06 | 66,10 | 65,52 | 68,19 | 2M | 5.167 |
| 24/11/2021 | -0,28% | -0,19 | 66,71 | 66,90 | 66,15 | 66,90 | 2M | 3.043 |
| 23/11/2021 | -0,86% | -0,58 | 66,90 | 67,22 | 66,13 | 67,44 | 1M | 2.507 |
| 22/11/2021 | 0,75% | 0,50 | 67,48 | 67,19 | 66,14 | 68,23 | 2M | 4.620 |
| 19/11/2021 | 0,71% | 0,47 | 66,98 | 66,51 | 66,36 | 67,48 | 2M | 2.712 |
| 18/11/2021 | 0,21% | 0,14 | 66,51 | 66,37 | 66,07 | 67,55 | 1M | 2.762 |
| 17/11/2021 | -1,37% | -0,92 | 66,37 | 67,29 | 66,02 | 68,45 | 2M | 4.122 |
| 16/11/2021 | 0,09% | 0,06 | 67,29 | 67,98 | 66,80 | 68,88 | 2M | 5.113 |
| 12/11/2021 | 0,64% | 0,43 | 67,23 | 66,80 | 66,50 | 67,98 | 2M | 3.418 |
| 11/11/2021 | 0,36% | 0,24 | 66,80 | 66,56 | 66,00 | 67,34 | 2M | 3.620 |
| 10/11/2021 | -0,30% | -0,20 | 66,56 | 66,76 | 66,50 | 68,50 | 2M | 3.783 |
| 09/11/2021 | -2,68% | -1,84 | 66,76 | 68,14 | 66,09 | 69,19 | 2M | 4.548 |
| 08/11/2021 | -0,58% | -0,40 | 68,60 | 68,73 | 68,02 | 70,86 | 2M | 2.698 |
| 05/11/2021 | 0,29% | 0,20 | 69,00 | 69,00 | 68,70 | 71,02 | 2M | 3.853 |
| 04/11/2021 | -2,20% | -1,55 | 68,80 | 70,34 | 68,71 | 70,60 | 2M | 4.387 |
| 03/11/2021 | -1,75% | -1,25 | 70,35 | 71,60 | 70,35 | 71,60 | 2M | 3.220 |
| 01/11/2021 | -1,24% | -0,90 | 71,60 | 72,69 | 71,35 | 73,00 | 2M | 3.927 |
| 29/10/2021 | -0,26% | -0,19 | 72,50 | 72,60 | 72,19 | 73,50 | 2M | 2.289 |
| 28/10/2021 | -0,56% | -0,41 | 72,69 | 73,90 | 72,35 | 73,90 | 1M | 2.205 |
| 27/10/2021 | -0,79% | -0,58 | 73,10 | 73,68 | 73,00 | 74,25 | 1M | 1.923 |
| 26/10/2021 | -1,02% | -0,76 | 73,68 | 74,40 | 73,50 | 74,85 | 2M | 3.338 |
| 25/10/2021 | -0,93% | -0,70 | 74,44 | 75,14 | 74,25 | 75,19 | 2M | 2.549 |
| 22/10/2021 | -0,81% | -0,61 | 75,14 | 75,75 | 74,40 | 76,49 | 2M | 3.140 |
| 21/10/2021 | -0,33% | -0,25 | 75,75 | 76,00 | 75,36 | 76,10 | 1M | 1.674 |
| 20/10/2021 | 0,12% | 0,09 | 76,00 | 76,06 | 76,00 | 76,97 | 1M | 2.222 |
| 19/10/2021 | 0,77% | 0,58 | 75,91 | 75,37 | 74,85 | 76,38 | 1M | 1.650 |
| 18/10/2021 | -0,12% | -0,09 | 75,33 | 75,42 | 74,73 | 75,54 | 2M | 2.272 |
| 15/10/2021 | 0,49% | 0,37 | 75,42 | 75,11 | 74,70 | 75,87 | 2M | 2.571 |
| 14/10/2021 | 0,62% | 0,46 | 75,05 | 74,70 | 74,40 | 75,05 | 1M | 1.834 |
| 13/10/2021 | 0,77% | 0,57 | 74,59 | 73,95 | 73,57 | 74,70 | 1M | 2.082 |
| 11/10/2021 | 1,15% | 0,84 | 74,02 | 73,70 | 73,25 | 74,28 | 1M | 2.374 |
| 08/10/2021 | -1,55% | -1,15 | 73,18 | 74,30 | 73,00 | 74,79 | 2M | 4.147 |
| 07/10/2021 | -2,18% | -1,66 | 74,33 | 75,68 | 74,03 | 76,08 | 3M | 3.277 |
| 06/10/2021 | -0,01% | -0,01 | 75,99 | 76,31 | 75,46 | 76,40 | 2M | 2.038 |
| 05/10/2021 | 0,13% | 0,10 | 76,00 | 75,69 | 75,40 | 76,90 | 993K | 1.542 |
| 04/10/2021 | 0,93% | 0,70 | 75,90 | 75,28 | 74,32 | 76,39 | 1M | 2.101 |
| 01/10/2021 | 1,27% | 0,94 | 75,20 | 74,29 | 74,29 | 75,40 | 1M | 2.259 |
| 30/09/2021 | -0,05% | -0,04 | 74,26 | 74,30 | 74,20 | 75,85 | 1M | 2.361 |
| 29/09/2021 | -0,92% | -0,69 | 74,30 | 74,99 | 74,30 | 75,96 | 2M | 2.772 |
| 28/09/2021 | -1,42% | -1,08 | 74,99 | 75,76 | 74,51 | 77,30 | 2M | 3.154 |
| 27/09/2021 | -0,43% | -0,33 | 76,07 | 76,29 | 75,48 | 77,38 | 2M | 3.672 |
| 24/09/2021 | 1,60% | 1,20 | 76,40 | 74,60 | 74,49 | 76,40 | 2M | 2.538 |
| 23/09/2021 | 1,48% | 1,10 | 75,20 | 74,19 | 74,10 | 75,99 | 2M | 2.712 |
| 22/09/2021 | 0,90% | 0,66 | 74,10 | 73,44 | 73,10 | 74,28 | 5M | 4.014 |
| 21/09/2021 | -0,49% | -0,36 | 73,44 | 74,05 | 73,02 | 74,20 | 2M | 3.663 |
| 20/09/2021 | -1,73% | -1,30 | 73,80 | 74,90 | 73,50 | 75,70 | 2M | 4.590 |
| 17/09/2021 | 1,65% | 1,22 | 75,10 | 73,90 | 73,71 | 76,46 | 2M | 4.723 |
| 16/09/2021 | 0,39% | 0,29 | 73,88 | 73,90 | 73,25 | 74,41 | 2M | 3.292 |
| 15/09/2021 | -2,67% | -2,02 | 73,59 | 75,61 | 73,21 | 76,60 | 3M | 4.092 |
| 14/09/2021 | 0,00% | 0,00 | 75,61 | 76,11 | 75,48 | 76,95 | 2M | 3.432 |
| 13/09/2021 | -1,81% | -1,39 | 75,61 | 76,38 | 75,61 | 77,86 | 2M | 3.310 |
| 10/09/2021 | -0,16% | -0,12 | 77,00 | 77,08 | 76,22 | 78,22 | 2M | 5.050 |
| 09/09/2021 | 0,81% | 0,62 | 77,12 | 76,10 | 76,00 | 78,49 | 2M | 2.511 |
| 08/09/2021 | 1,06% | 0,80 | 76,50 | 76,00 | 75,45 | 76,88 | 2M | 2.635 |
| 06/09/2021 | -0,09% | -0,07 | 75,70 | 75,77 | 75,02 | 77,00 | 1M | 2.362 |
| 03/09/2021 | -0,11% | -0,08 | 75,77 | 76,00 | 75,50 | 76,98 | 1M | 2.375 |
| 02/09/2021 | -1,10% | -0,84 | 75,85 | 77,80 | 75,25 | 77,94 | 3M | 5.154 |
| 01/09/2021 | -3,97% | -3,17 | 76,69 | 79,84 | 75,81 | 79,84 | 3M | 6.703 |
| 31/08/2021 | 2,32% | 1,81 | 79,86 | 78,05 | 78,05 | 80,00 | 2M | 2.880 |
| 30/08/2021 | 2,78% | 2,11 | 78,05 | 75,94 | 75,94 | 78,77 | 2M | 1.939 |
| 27/08/2021 | 0,84% | 0,63 | 75,94 | 75,60 | 75,27 | 75,94 | 1M | 1.693 |
| 26/08/2021 | -0,23% | -0,17 | 75,31 | 75,79 | 75,27 | 76,94 | 1M | 2.255 |
| 25/08/2021 | -1,07% | -0,82 | 75,48 | 77,00 | 75,04 | 77,98 | 2M | 3.745 |
| 24/08/2021 | 2,60% | 1,93 | 76,30 | 75,00 | 74,86 | 77,62 | 2M | 2.301 |
| 23/08/2021 | 0,50% | 0,37 | 74,37 | 74,16 | 73,50 | 74,75 | 2M | 2.845 |
| 20/08/2021 | -0,12% | -0,09 | 74,00 | 74,25 | 73,50 | 74,98 | 2M | 3.144 |
| 19/08/2021 | -1,23% | -0,92 | 74,09 | 74,98 | 74,09 | 75,00 | 2M | 3.261 |
| 18/08/2021 | 0,00% | 0,00 | 75,01 | 75,15 | 74,80 | 75,90 | 2M | 2.883 |
| 17/08/2021 | -3,21% | -2,49 | 75,01 | 77,50 | 75,00 | 78,79 | 2M | 4.394 |
| 16/08/2021 | -0,35% | -0,27 | 77,50 | 77,77 | 76,32 | 78,80 | 2M | 2.735 |
| 13/08/2021 | 3,69% | 2,77 | 77,77 | 75,01 | 75,01 | 78,84 | 2M | 2.912 |
| 12/08/2021 | -1,83% | -1,40 | 75,00 | 75,55 | 74,33 | 76,00 | 2M | 3.172 |
| 11/08/2021 | -0,84% | -0,65 | 76,40 | 76,65 | 75,07 | 78,00 | 2M | 4.018 |
| 10/08/2021 | -0,71% | -0,55 | 77,05 | 78,00 | 76,05 | 78,70 | 2M | 2.682 |
| 09/08/2021 | -2,76% | -2,20 | 77,60 | 79,40 | 77,53 | 79,60 | 2M | 2.332 |
| 06/08/2021 | -0,25% | -0,20 | 79,80 | 79,90 | 79,01 | 80,50 | 2M | 3.406 |
| 05/08/2021 | 0,00% | 0,00 | 80,00 | 80,00 | 79,20 | 80,01 | 1M | 2.690 |
| 04/08/2021 | -0,10% | -0,08 | 80,00 | 80,53 | 79,02 | 81,55 | 1M | 1.807 |
| 03/08/2021 | -0,57% | -0,46 | 80,08 | 80,05 | 79,73 | 80,79 | 2M | 1.899 |
| 02/08/2021 | -1,30% | -1,06 | 80,54 | 81,60 | 80,51 | 82,55 | 2M | 2.384 |
| 30/07/2021 | 1,92% | 1,54 | 81,60 | 80,06 | 80,05 | 82,28 | 2M | 2.048 |
| 29/07/2021 | 0,58% | 0,46 | 80,06 | 79,30 | 78,84 | 81,00 | 2M | 1.895 |
| 28/07/2021 | 0,10% | 0,08 | 79,60 | 79,56 | 78,58 | 80,50 | 2M | 4.463 |
| 27/07/2021 | -1,25% | -1,01 | 79,52 | 81,20 | 79,06 | 81,98 | 2M | 4.684 |
| 26/07/2021 | -2,41% | -1,99 | 80,53 | 83,26 | 80,15 | 83,50 | 3M | 5.176 |
| 23/07/2021 | -1,70% | -1,43 | 82,52 | 83,95 | 82,51 | 84,95 | 2M | 3.821 |
| 22/07/2021 | -0,65% | -0,55 | 83,95 | 84,50 | 83,95 | 85,00 | 2M | 1.649 |
| 21/07/2021 | 0,78% | 0,65 | 84,50 | 84,00 | 83,50 | 84,50 | 1M | 1.688 |
| 20/07/2021 | 0,41% | 0,34 | 83,85 | 83,56 | 83,55 | 84,50 | 2M | 3.248 |
| 19/07/2021 | -0,98% | -0,83 | 83,51 | 84,30 | 83,50 | 84,31 | 2M | 3.125 |
| 16/07/2021 | -0,13% | -0,11 | 84,34 | 84,44 | 83,73 | 84,52 | 1M | 1.588 |
| 15/07/2021 | 0,01% | 0,01 | 84,45 | 84,00 | 82,50 | 84,45 | 2M | 2.198 |
| 14/07/2021 | 0,68% | 0,57 | 84,44 | 83,87 | 83,51 | 84,50 | 1M | 1.908 |
| 13/07/2021 | 1,38% | 1,14 | 83,87 | 82,67 | 82,17 | 84,50 | 2M | 2.889 |
| 12/07/2021 | 4,06% | 3,23 | 82,73 | 79,50 | 79,00 | 82,80 | 2M | 2.639 |
| 08/07/2021 | -1,12% | -0,90 | 79,50 | 80,28 | 78,31 | 80,39 | 2M | 1.862 |
| 07/07/2021 | - | - | 80,40 | 80,00 | 79,00 | 80,86 | 2M | 2.390 |
Date,Open,High,Low,Close,Volume
19-Jan-22,71.49,72.95,70.39,70.59,2602500
18-Jan-22,71.00,71.86,70.76,71.36,1387021
17-Jan-22,70.18,71.94,69.93,70.99,1714402
14-Jan-22,69.72,70.92,69.58,69.91,2534866
13-Jan-22,70.14,70.48,69.31,69.70,1890217
12-Jan-22,69.84,71.04,69.07,69.60,2219625
11-Jan-22,70.00,71.19,68.92,69.84,2063912
10-Jan-22,70.89,72.94,69.48,69.54,2533626
07-Jan-22,72.22,74.40,70.24,71.06,1548023
06-Jan-22,73.30,74.89,71.35,71.93,2163766
05-Jan-22,73.77,76.82,71.01,72.90,2009501
04-Jan-22,77.31,78.46,73.01,73.77,1852375
03-Jan-22,78.31,79.88,74.54,77.00,2205882
30-Dec-21,78.79,80.08,78.31,78.31,766153
29-Dec-21,76.53,79.00,76.53,78.79,1271988
28-Dec-21,76.00,77.66,75.68,76.50,967045
27-Dec-21,75.65,76.78,75.10,75.64,1238893
23-Dec-21,74.55,75.68,73.90,75.65,781563
22-Dec-21,73.85,74.53,73.60,74.35,891299
21-Dec-21,72.80,74.05,72.63,73.60,1076093
20-Dec-21,72.74,73.00,72.24,72.79,1615947
17-Dec-21,72.10,72.95,72.00,72.78,1168041
16-Dec-21,72.11,73.78,72.10,72.10,1057937
15-Dec-21,72.42,73.97,72.00,72.10,1274169
14-Dec-21,72.89,73.55,72.00,72.42,1370561
13-Dec-21,73.64,74.30,72.04,72.90,1280098
10-Dec-21,73.48,74.82,72.69,73.64,863720
09-Dec-21,74.94,74.94,72.52,73.49,1106907
08-Dec-21,74.40,74.94,74.33,74.94,1023359
07-Dec-21,74.00,74.85,73.06,74.82,1065152
06-Dec-21,71.99,73.80,71.99,73.71,1521961
03-Dec-21,71.77,72.40,71.01,72.28,833783
02-Dec-21,71.04,71.80,70.10,71.55,1904458
01-Dec-21,70.03,71.80,70.03,71.04,1444846
30-Nov-21,69.00,70.89,69.00,69.98,1592559
29-Nov-21,67.60,69.98,67.30,69.00,1520916
26-Nov-21,66.01,67.89,64.93,67.84,2107812
25-Nov-21,66.10,68.19,65.52,66.06,2087274
24-Nov-21,66.90,66.90,66.15,66.71,1599978
23-Nov-21,67.22,67.44,66.13,66.90,1335333
22-Nov-21,67.19,68.23,66.14,67.48,1805067
19-Nov-21,66.51,67.48,66.36,66.98,1813285
18-Nov-21,66.37,67.55,66.07,66.51,1285314
17-Nov-21,67.29,68.45,66.02,66.37,2083303
16-Nov-21,67.98,68.88,66.80,67.29,2238535
12-Nov-21,66.80,67.98,66.50,67.23,1625369
11-Nov-21,66.56,67.34,66.00,66.80,1944115
10-Nov-21,66.76,68.50,66.50,66.56,2249077
09-Nov-21,68.14,69.19,66.09,66.76,2022965
08-Nov-21,68.73,70.86,68.02,68.60,1780446
05-Nov-21,69.00,71.02,68.70,69.00,1717510
04-Nov-21,70.34,70.60,68.71,68.80,1786094
03-Nov-21,71.60,71.60,70.35,70.35,1950795
01-Nov-21,72.69,73.00,71.35,71.60,2099525
29-Oct-21,72.60,73.50,72.19,72.50,1521034
28-Oct-21,73.90,73.90,72.35,72.69,1494325
27-Oct-21,73.68,74.25,73.00,73.10,1295332
26-Oct-21,74.40,74.85,73.50,73.68,1550535
25-Oct-21,75.14,75.19,74.25,74.44,1539071
22-Oct-21,75.75,76.49,74.40,75.14,1829163
21-Oct-21,76.00,76.10,75.36,75.75,1079588
20-Oct-21,76.06,76.97,76.00,76.00,1212593
19-Oct-21,75.37,76.38,74.85,75.91,1279089
18-Oct-21,75.42,75.54,74.73,75.33,1676275
15-Oct-21,75.11,75.87,74.70,75.42,1540525
14-Oct-21,74.70,75.05,74.40,75.05,1035816
13-Oct-21,73.95,74.70,73.57,74.59,1197468
11-Oct-21,73.70,74.28,73.25,74.02,1457389
08-Oct-21,74.30,74.79,73.00,73.18,1884256
07-Oct-21,75.68,76.08,74.03,74.33,2509871
06-Oct-21,76.31,76.40,75.46,75.99,1542172
05-Oct-21,75.69,76.90,75.40,76.00,992876
04-Oct-21,75.28,76.39,74.32,75.90,1184042
01-Oct-21,74.29,75.40,74.29,75.20,1210305
30-Sep-21,74.30,75.85,74.20,74.26,1242342
29-Sep-21,74.99,75.96,74.30,74.30,1645067
28-Sep-21,75.76,77.30,74.51,74.99,2338476
27-Sep-21,76.29,77.38,75.48,76.07,1991087
24-Sep-21,74.60,76.40,74.49,76.40,1655725
23-Sep-21,74.19,75.99,74.10,75.20,1670974
22-Sep-21,73.44,74.28,73.10,74.10,4721569
21-Sep-21,74.05,74.20,73.02,73.44,1624564
20-Sep-21,74.90,75.70,73.50,73.80,2130700
17-Sep-21,73.90,76.46,73.71,75.10,2225531
16-Sep-21,73.90,74.41,73.25,73.88,1760556
15-Sep-21,75.61,76.60,73.21,73.59,2910911
14-Sep-21,76.11,76.95,75.48,75.61,1657317
13-Sep-21,76.38,77.86,75.61,75.61,1618742
10-Sep-21,77.08,78.22,76.22,77.00,1806933
09-Sep-21,76.10,78.49,76.00,77.12,1546033
08-Sep-21,76.00,76.88,75.45,76.50,1588822
06-Sep-21,75.77,77.00,75.02,75.70,1404810
03-Sep-21,76.00,76.98,75.50,75.77,1221842
02-Sep-21,77.80,77.94,75.25,75.85,2741152
01-Sep-21,79.84,79.84,75.81,76.69,3003682
31-Aug-21,78.05,80.00,78.05,79.86,1555330
30-Aug-21,75.94,78.77,75.94,78.05,1744421
27-Aug-21,75.60,75.94,75.27,75.94,1108674
26-Aug-21,75.79,76.94,75.27,75.31,1146468
25-Aug-21,77.00,77.98,75.04,75.48,1965497
24-Aug-21,75.00,77.62,74.86,76.30,2038245
23-Aug-21,74.16,74.75,73.50,74.37,2333624
20-Aug-21,74.25,74.98,73.50,74.00,1789685
19-Aug-21,74.98,75.00,74.09,74.09,2255170
18-Aug-21,75.15,75.90,74.80,75.01,2116245
17-Aug-21,77.50,78.79,75.00,75.01,2217198
16-Aug-21,77.77,78.80,76.32,77.50,2217297
13-Aug-21,75.01,78.84,75.01,77.77,1912692
12-Aug-21,75.55,76.00,74.33,75.00,2093111
11-Aug-21,76.65,78.00,75.07,76.40,2015525
10-Aug-21,78.00,78.70,76.05,77.05,1983649
09-Aug-21,79.40,79.60,77.53,77.60,1560328
06-Aug-21,79.90,80.50,79.01,79.80,1615277
05-Aug-21,80.00,80.01,79.20,80.00,1424378
04-Aug-21,80.53,81.55,79.02,80.00,1497515
03-Aug-21,80.05,80.79,79.73,80.08,1511435
02-Aug-21,81.60,82.55,80.51,80.54,1937347
30-Jul-21,80.06,82.28,80.05,81.60,1739825
29-Jul-21,79.30,81.00,78.84,80.06,1804035
28-Jul-21,79.56,80.50,78.58,79.60,2066258
27-Jul-21,81.20,81.98,79.06,79.52,1928593
26-Jul-21,83.26,83.50,80.15,80.53,3163861
23-Jul-21,83.95,84.95,82.51,82.52,1969213
22-Jul-21,84.50,85.00,83.95,83.95,1684553
21-Jul-21,84.00,84.50,83.50,84.50,1309258
20-Jul-21,83.56,84.50,83.55,83.85,1611102
19-Jul-21,84.30,84.31,83.50,83.51,1543869
16-Jul-21,84.44,84.52,83.73,84.34,1397599
15-Jul-21,84.00,84.45,82.50,84.45,1767079
14-Jul-21,83.87,84.50,83.51,84.44,1353408
13-Jul-21,82.67,84.50,82.17,83.87,2253826
12-Jul-21,79.50,82.80,79.00,82.73,2138663
08-Jul-21,80.28,80.39,78.31,79.50,1829956
07-Jul-21,80.00,80.86,79.00,80.40,2120102
*exoneração de responsabilidade e termos de uso