Cotação atual, histórico e gráfico do papel: RDOR3
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 | -1,04% | -0,30 | 28,68 | 28,56 | 27,77 | 28,75 | 114M | 20.699 |
30/06/2022 | -0,38% | -0,11 | 28,98 | 28,38 | 28,25 | 29,35 | 87M | 15.204 |
29/06/2022 | 2,83% | 0,80 | 29,09 | 28,50 | 28,29 | 29,65 | 149M | 21.802 |
28/06/2022 | -3,81% | -1,12 | 28,29 | 29,51 | 28,03 | 29,63 | 108M | 15.202 |
27/06/2022 | -0,64% | -0,19 | 29,41 | 29,50 | 29,41 | 30,40 | 57M | 9.660 |
24/06/2022 | 0,00% | 0,00 | 29,60 | 29,94 | 29,23 | 29,94 | 67M | 11.723 |
23/06/2022 | -1,07% | -0,32 | 29,60 | 29,85 | 29,48 | 30,90 | 91M | 12.853 |
22/06/2022 | -1,16% | -0,35 | 29,92 | 30,04 | 29,37 | 30,62 | 122M | 16.261 |
21/06/2022 | 2,09% | 0,62 | 30,27 | 29,64 | 29,41 | 30,72 | 155M | 20.611 |
20/06/2022 | -1,63% | -0,49 | 29,65 | 30,30 | 29,40 | 30,66 | 79M | 13.190 |
17/06/2022 | -4,92% | -1,56 | 30,14 | 31,23 | 29,94 | 31,23 | 301M | 20.622 |
|
15/06/2022 | -0,78% | -0,25 | 31,70 | 32,25 | 31,50 | 33,12 | 259M | 28.692 |
14/06/2022 | -0,22% | -0,07 | 31,95 | 31,97 | 31,17 | 32,10 | 154M | 20.837 |
13/06/2022 | -3,55% | -1,18 | 32,02 | 32,65 | 31,66 | 32,82 | 115M | 18.005 |
10/06/2022 | -2,35% | -0,80 | 33,20 | 33,21 | 32,69 | 33,93 | 88M | 12.509 |
09/06/2022 | 1,95% | 0,65 | 34,00 | 33,18 | 32,84 | 34,58 | 130M | 15.469 |
08/06/2022 | 0,15% | 0,05 | 33,35 | 32,96 | 32,82 | 34,30 | 131M | 16.819 |
07/06/2022 | 0,51% | 0,17 | 33,30 | 33,00 | 32,82 | 33,73 | 134M | 14.396 |
06/06/2022 | -2,53% | -0,86 | 33,13 | 34,40 | 32,93 | 34,63 | 112M | 11.826 |
03/06/2022 | -4,42% | -1,57 | 33,99 | 35,55 | 33,92 | 35,55 | 88M | 12.483 |
02/06/2022 | 0,74% | 0,26 | 35,56 | 35,63 | 35,12 | 36,32 | 113M | 13.260 |
01/06/2022 | -1,45% | -0,52 | 35,30 | 35,82 | 35,30 | 37,27 | 138M | 13.007 |
31/05/2022 | -2,02% | -0,74 | 35,82 | 36,74 | 35,82 | 37,23 | 299M | 19.955 |
30/05/2022 | -2,25% | -0,84 | 36,56 | 37,74 | 36,08 | 37,97 | 98M | 11.358 |
27/05/2022 | 0,73% | 0,27 | 37,40 | 37,10 | 36,46 | 37,99 | 124M | 15.920 |
26/05/2022 | 6,12% | 2,14 | 37,13 | 35,03 | 34,80 | 37,67 | 260M | 29.617 |
25/05/2022 | 3,46% | 1,17 | 34,99 | 33,55 | 33,36 | 35,74 | 263M | 19.938 |
24/05/2022 | 1,17% | 0,39 | 33,82 | 33,34 | 32,69 | 34,39 | 201M | 16.456 |
23/05/2022 | -1,79% | -0,61 | 33,43 | 34,25 | 32,69 | 34,58 | 114M | 18.205 |
20/05/2022 | 3,09% | 1,02 | 34,04 | 33,36 | 32,88 | 34,17 | 130M | 11.497 |
19/05/2022 | 0,36% | 0,12 | 33,02 | 32,92 | 32,43 | 33,17 | 142M | 13.268 |
18/05/2022 | -2,69% | -0,91 | 32,90 | 33,81 | 32,70 | 33,81 | 166M | 15.405 |
17/05/2022 | 2,92% | 0,96 | 33,81 | 33,16 | 33,10 | 33,97 | 130M | 16.493 |
16/05/2022 | 0,46% | 0,15 | 32,85 | 32,93 | 32,11 | 33,07 | 62M | 10.348 |
13/05/2022 | 0,93% | 0,30 | 32,70 | 31,75 | 31,38 | 33,06 | 193M | 20.539 |
12/05/2022 | 1,73% | 0,55 | 32,40 | 31,46 | 31,22 | 33,28 | 245M | 32.558 |
11/05/2022 | -5,38% | -1,81 | 31,85 | 33,50 | 31,56 | 33,50 | 143M | 16.521 |
10/05/2022 | -2,24% | -0,77 | 33,66 | 34,72 | 33,50 | 35,44 | 107M | 16.253 |
09/05/2022 | -1,23% | -0,43 | 34,43 | 34,29 | 34,00 | 35,19 | 79M | 11.094 |
06/05/2022 | -2,16% | -0,77 | 34,86 | 35,55 | 34,34 | 35,55 | 125M | 17.318 |
05/05/2022 | -4,86% | -1,82 | 35,63 | 37,34 | 34,85 | 37,35 | 155M | 20.477 |
04/05/2022 | 4,35% | 1,56 | 37,45 | 35,64 | 34,92 | 37,75 | 229M | 20.715 |
03/05/2022 | -0,11% | -0,04 | 35,89 | 35,85 | 35,18 | 37,03 | 125M | 17.327 |
02/05/2022 | -2,18% | -0,80 | 35,93 | 36,14 | 35,25 | 36,75 | 124M | 18.937 |
29/04/2022 | -4,99% | -1,93 | 36,73 | 39,19 | 36,58 | 39,67 | 470M | 19.640 |
28/04/2022 | -2,13% | -0,84 | 38,66 | 39,05 | 38,59 | 39,48 | 201M | 16.267 |
27/04/2022 | -0,43% | -0,17 | 39,50 | 39,57 | 39,38 | 40,19 | 180M | 13.883 |
26/04/2022 | -2,84% | -1,16 | 39,67 | 39,73 | 38,98 | 40,25 | 168M | 18.911 |
25/04/2022 | 1,32% | 0,53 | 40,83 | 39,80 | 39,68 | 41,39 | 168M | 14.577 |
22/04/2022 | -3,13% | -1,30 | 40,30 | 40,79 | 39,63 | 41,26 | 115M | 16.881 |
20/04/2022 | -2,32% | -0,99 | 41,60 | 42,59 | 41,51 | 43,20 | 114M | 14.028 |
19/04/2022 | 0,35% | 0,15 | 42,59 | 41,96 | 41,82 | 43,03 | 103M | 15.720 |
18/04/2022 | -0,07% | -0,03 | 42,44 | 42,03 | 41,84 | 42,88 | 178M | 15.456 |
14/04/2022 | -3,32% | -1,46 | 42,47 | 43,68 | 42,02 | 43,98 | 139M | 13.220 |
13/04/2022 | -1,77% | -0,79 | 43,93 | 44,90 | 43,08 | 45,24 | 226M | 23.118 |
12/04/2022 | -1,54% | -0,70 | 44,72 | 46,00 | 44,53 | 46,22 | 152M | 12.075 |
11/04/2022 | -2,66% | -1,24 | 45,42 | 46,14 | 45,16 | 46,14 | 110M | 9.394 |
08/04/2022 | -1,93% | -0,92 | 46,66 | 47,07 | 46,10 | 47,34 | 68M | 7.713 |
07/04/2022 | -2,06% | -1,00 | 47,58 | 48,26 | 47,38 | 48,49 | 109M | 11.447 |
06/04/2022 | -2,63% | -1,31 | 48,58 | 49,39 | 48,01 | 49,83 | 191M | 11.453 |
05/04/2022 | -2,10% | -1,07 | 49,89 | 50,98 | 49,75 | 50,98 | 104M | 8.333 |
04/04/2022 | 0,85% | 0,43 | 50,96 | 50,49 | 50,15 | 51,42 | 111M | 9.333 |
01/04/2022 | 1,26% | 0,63 | 50,53 | 50,32 | 49,80 | 50,96 | 168M | 16.067 |
31/03/2022 | 0,24% | 0,12 | 49,90 | 49,50 | 49,50 | 50,95 | 115M | 8.065 |
30/03/2022 | -3,34% | -1,72 | 49,78 | 52,01 | 49,46 | 52,02 | 273M | 17.582 |
29/03/2022 | -0,21% | -0,11 | 51,50 | 52,99 | 51,19 | 53,18 | 153M | 11.939 |
28/03/2022 | -1,24% | -0,65 | 51,61 | 52,45 | 51,54 | 52,58 | 73M | 7.124 |
25/03/2022 | -0,32% | -0,17 | 52,26 | 52,74 | 52,20 | 53,16 | 115M | 12.646 |
24/03/2022 | -0,02% | -0,01 | 52,43 | 52,44 | 52,02 | 53,52 | 126M | 14.589 |
23/03/2022 | 0,29% | 0,15 | 52,44 | 52,06 | 51,61 | 52,84 | 78M | 6.769 |
22/03/2022 | 2,03% | 1,04 | 52,29 | 51,75 | 51,24 | 52,51 | 150M | 18.157 |
21/03/2022 | -1,25% | -0,65 | 51,25 | 52,31 | 50,72 | 52,31 | 140M | 11.592 |
18/03/2022 | 0,19% | 0,10 | 51,90 | 51,41 | 51,41 | 52,71 | 322M | 12.986 |
17/03/2022 | -0,40% | -0,21 | 51,80 | 51,92 | 51,13 | 52,16 | 188M | 10.683 |
16/03/2022 | 1,70% | 0,87 | 52,01 | 51,26 | 50,59 | 52,40 | 179M | 12.164 |
15/03/2022 | 1,53% | 0,77 | 51,14 | 50,17 | 49,62 | 51,14 | 243M | 17.382 |
14/03/2022 | -1,41% | -0,72 | 50,37 | 52,50 | 50,30 | 52,50 | 110M | 12.304 |
11/03/2022 | -0,35% | -0,18 | 51,09 | 51,54 | 50,60 | 52,32 | 124M | 12.496 |
10/03/2022 | -2,12% | -1,11 | 51,27 | 51,11 | 50,50 | 51,94 | 118M | 11.619 |
09/03/2022 | 1,35% | 0,70 | 52,38 | 51,94 | 51,64 | 53,63 | 240M | 18.062 |
08/03/2022 | -0,58% | -0,30 | 51,68 | 51,40 | 51,15 | 52,30 | 275M | 19.904 |
07/03/2022 | 1,33% | 0,68 | 51,98 | 50,29 | 49,62 | 51,98 | 490M | 19.671 |
04/03/2022 | -0,10% | -0,05 | 51,30 | 51,33 | 50,35 | 51,44 | 370M | 15.105 |
03/03/2022 | -1,04% | -0,54 | 51,35 | 51,12 | 50,44 | 52,34 | 336M | 18.821 |
02/03/2022 | 1,75% | 0,89 | 51,89 | 50,74 | 50,49 | 52,64 | 292M | 18.986 |
25/02/2022 | -0,49% | -0,25 | 51,00 | 50,51 | 49,80 | 51,67 | 621M | 35.546 |
24/02/2022 | -7,66% | -4,25 | 51,25 | 55,00 | 49,56 | 55,77 | 791M | 51.539 |
23/02/2022 | 8,82% | 4,50 | 55,50 | 51,13 | 50,09 | 55,50 | 269M | 8.310 |
22/02/2022 | 4,04% | 1,98 | 51,00 | 49,70 | 48,99 | 51,40 | 166M | 13.312 |
21/02/2022 | -2,02% | -1,01 | 49,02 | 50,37 | 48,59 | 50,37 | 81M | 7.446 |
18/02/2022 | -0,26% | -0,13 | 50,03 | 50,30 | 49,69 | 50,37 | 159M | 9.989 |
17/02/2022 | -0,75% | -0,38 | 50,16 | 50,40 | 49,57 | 50,58 | 133M | 10.891 |
16/02/2022 | 1,00% | 0,50 | 50,54 | 49,77 | 49,30 | 50,87 | 135M | 13.601 |
15/02/2022 | 4,80% | 2,29 | 50,04 | 48,52 | 47,95 | 50,21 | 227M | 14.798 |
14/02/2022 | 0,29% | 0,14 | 47,75 | 47,75 | 47,25 | 48,25 | 115M | 9.453 |
11/02/2022 | 0,06% | 0,03 | 47,61 | 47,98 | 47,15 | 48,56 | 168M | 13.182 |
10/02/2022 | 0,17% | 0,08 | 47,58 | 47,61 | 46,71 | 48,11 | 172M | 14.635 |
09/02/2022 | 3,62% | 1,66 | 47,50 | 46,96 | 46,30 | 47,60 | 165M | 11.269 |
08/02/2022 | -0,11% | -0,05 | 45,84 | 45,90 | 45,00 | 46,49 | 137M | 11.496 |
07/02/2022 | 0,37% | 0,17 | 45,89 | 45,82 | 45,34 | 47,50 | 167M | 13.046 |
04/02/2022 | -0,89% | -0,41 | 45,72 | 45,75 | 44,40 | 46,11 | 178M | 15.643 |
03/02/2022 | 1,18% | 0,54 | 46,13 | 45,58 | 45,35 | 46,85 | 159M | 10.108 |
02/02/2022 | 0,89% | 0,40 | 45,59 | 45,26 | 45,26 | 47,27 | 140M | 12.601 |
01/02/2022 | 1,96% | 0,87 | 45,19 | 44,70 | 43,55 | 45,65 | 164M | 16.012 |
31/01/2022 | 0,75% | 0,33 | 44,32 | 43,80 | 43,69 | 44,99 | 105M | 9.130 |
28/01/2022 | -0,05% | -0,02 | 43,99 | 42,84 | 42,81 | 44,85 | 94M | 12.089 |
27/01/2022 | 0,39% | 0,17 | 44,01 | 44,32 | 42,75 | 44,46 | 136M | 11.703 |
26/01/2022 | 3,74% | 1,58 | 43,84 | 43,00 | 42,69 | 44,57 | 209M | 22.146 |
25/01/2022 | 4,06% | 1,65 | 42,26 | 39,96 | 39,83 | 42,73 | 139M | 13.817 |
24/01/2022 | -2,85% | -1,19 | 40,61 | 42,26 | 40,14 | 42,28 | 108M | 12.037 |
21/01/2022 | 1,33% | 0,55 | 41,80 | 41,04 | 40,45 | 42,16 | 127M | 12.164 |
20/01/2022 | 2,77% | 1,11 | 41,25 | 40,39 | 40,18 | 42,60 | 139M | 14.416 |
19/01/2022 | 3,19% | 1,24 | 40,14 | 39,39 | 38,92 | 40,83 | 119M | 13.518 |
18/01/2022 | -1,74% | -0,69 | 38,90 | 39,45 | 37,66 | 39,47 | 130M | 17.144 |
17/01/2022 | -3,44% | -1,41 | 39,59 | 40,48 | 39,33 | 40,71 | 81M | 10.974 |
14/01/2022 | -0,97% | -0,40 | 41,00 | 41,54 | 39,51 | 41,61 | 154M | 13.599 |
13/01/2022 | 0,49% | 0,20 | 41,40 | 41,20 | 39,24 | 43,45 | 317M | 21.233 |
12/01/2022 | 0,96% | 0,39 | 41,20 | 40,83 | 40,23 | 41,50 | 126M | 13.676 |
11/01/2022 | 3,39% | 1,34 | 40,81 | 39,30 | 39,25 | 41,08 | 121M | 13.288 |
10/01/2022 | -4,11% | -1,69 | 39,47 | 41,00 | 39,04 | 41,31 | 104M | 13.088 |
07/01/2022 | 1,81% | 0,73 | 41,16 | 40,80 | 40,10 | 41,62 | 570M | 15.113 |
06/01/2022 | 1,08% | 0,43 | 40,43 | 40,06 | 39,16 | 41,08 | 369M | 20.946 |
05/01/2022 | -6,76% | -2,90 | 40,00 | 42,90 | 40,00 | 42,94 | 150M | 12.875 |
04/01/2022 | -2,46% | -1,08 | 42,90 | 43,98 | 42,50 | 44,10 | 82M | 9.246 |
03/01/2022 | -1,90% | -0,85 | 43,98 | 44,76 | 43,24 | 45,44 | 132M | 18.619 |
30/12/2021 | 1,08% | 0,48 | 44,83 | 45,26 | 44,50 | 45,80 | 416M | 11.048 |
29/12/2021 | -3,25% | -1,49 | 44,35 | 46,00 | 44,22 | 46,23 | 87M | 10.301 |
28/12/2021 | 2,50% | 1,12 | 45,84 | 44,80 | 44,57 | 45,90 | 125M | 12.203 |
27/12/2021 | 4,83% | 2,06 | 44,72 | 43,08 | 43,00 | 44,94 | 122M | 11.993 |
23/12/2021 | -0,21% | -0,09 | 42,66 | 42,75 | 42,30 | 43,12 | 85M | 10.949 |
22/12/2021 | -5,67% | -2,57 | 42,75 | 44,96 | 42,65 | 45,47 | 149M | 13.626 |
21/12/2021 | 0,27% | 0,12 | 45,32 | 45,20 | 44,76 | 45,69 | 51M | 5.952 |
20/12/2021 | -1,68% | -0,77 | 45,20 | 45,58 | 44,97 | 46,11 | 95M | 11.248 |
17/12/2021 | - | - | 45,97 | 45,90 | 44,30 | 47,08 | 299M | 20.582 |
Date,Open,High,Low,Close,Volume
01-Jul-22,28.56,28.75,27.77,28.68,113646871
30-Jun-22,28.38,29.35,28.25,28.98,86573628
29-Jun-22,28.50,29.65,28.29,29.09,149177076
28-Jun-22,29.51,29.63,28.03,28.29,108331761
27-Jun-22,29.50,30.40,29.41,29.41,56958745
24-Jun-22,29.94,29.94,29.23,29.60,66643242
23-Jun-22,29.85,30.90,29.48,29.60,90848762
22-Jun-22,30.04,30.62,29.37,29.92,122393744
21-Jun-22,29.64,30.72,29.41,30.27,154618301
20-Jun-22,30.30,30.66,29.40,29.65,78715888
17-Jun-22,31.23,31.23,29.94,30.14,301154811
15-Jun-22,32.25,33.12,31.50,31.70,259392004
14-Jun-22,31.97,32.10,31.17,31.95,154303164
13-Jun-22,32.65,32.82,31.66,32.02,115277645
10-Jun-22,33.21,33.93,32.69,33.20,87770972
09-Jun-22,33.18,34.58,32.84,34.00,130307161
08-Jun-22,32.96,34.30,32.82,33.35,131391026
07-Jun-22,33.00,33.73,32.82,33.30,133532923
06-Jun-22,34.40,34.63,32.93,33.13,112381222
03-Jun-22,35.55,35.55,33.92,33.99,87940247
02-Jun-22,35.63,36.32,35.12,35.56,112940131
01-Jun-22,35.82,37.27,35.30,35.30,138397397
31-May-22,36.74,37.23,35.82,35.82,298805792
30-May-22,37.74,37.97,36.08,36.56,98161681
27-May-22,37.10,37.99,36.46,37.40,124264731
26-May-22,35.03,37.67,34.80,37.13,260004400
25-May-22,33.55,35.74,33.36,34.99,263080085
24-May-22,33.34,34.39,32.69,33.82,200704312
23-May-22,34.25,34.58,32.69,33.43,114485179
20-May-22,33.36,34.17,32.88,34.04,130226858
19-May-22,32.92,33.17,32.43,33.02,142098369
18-May-22,33.81,33.81,32.70,32.90,166273424
17-May-22,33.16,33.97,33.10,33.81,130330023
16-May-22,32.93,33.07,32.11,32.85,61554154
13-May-22,31.75,33.06,31.38,32.70,192717243
12-May-22,31.46,33.28,31.22,32.40,245456133
11-May-22,33.50,33.50,31.56,31.85,143219686
10-May-22,34.72,35.44,33.50,33.66,106977693
09-May-22,34.29,35.19,34.00,34.43,78843548
06-May-22,35.55,35.55,34.34,34.86,125102803
05-May-22,37.34,37.35,34.85,35.63,155242366
04-May-22,35.64,37.75,34.92,37.45,229116481
03-May-22,35.85,37.03,35.18,35.89,124655636
02-May-22,36.14,36.75,35.25,35.93,123674503
29-Apr-22,39.19,39.67,36.58,36.73,470334447
28-Apr-22,39.05,39.48,38.59,38.66,200631418
27-Apr-22,39.57,40.19,39.38,39.50,180333843
26-Apr-22,39.73,40.25,38.98,39.67,168340145
25-Apr-22,39.80,41.39,39.68,40.83,168029790
22-Apr-22,40.79,41.26,39.63,40.30,115303487
20-Apr-22,42.59,43.20,41.51,41.60,113999102
19-Apr-22,41.96,43.03,41.82,42.59,103211596
18-Apr-22,42.03,42.88,41.84,42.44,178277909
14-Apr-22,43.68,43.98,42.02,42.47,138839867
13-Apr-22,44.90,45.24,43.08,43.93,225749754
12-Apr-22,46.00,46.22,44.53,44.72,151867830
11-Apr-22,46.14,46.14,45.16,45.42,110259134
08-Apr-22,47.07,47.34,46.10,46.66,67644708
07-Apr-22,48.26,48.49,47.38,47.58,109398027
06-Apr-22,49.39,49.83,48.01,48.58,190537586
05-Apr-22,50.98,50.98,49.75,49.89,103917475
04-Apr-22,50.49,51.42,50.15,50.96,110938101
01-Apr-22,50.32,50.96,49.80,50.53,167854554
31-Mar-22,49.50,50.95,49.50,49.90,115076688
30-Mar-22,52.01,52.02,49.46,49.78,273102600
29-Mar-22,52.99,53.18,51.19,51.50,153276540
28-Mar-22,52.45,52.58,51.54,51.61,73301379
25-Mar-22,52.74,53.16,52.20,52.26,115064959
24-Mar-22,52.44,53.52,52.02,52.43,125882130
23-Mar-22,52.06,52.84,51.61,52.44,78368281
22-Mar-22,51.75,52.51,51.24,52.29,149664140
21-Mar-22,52.31,52.31,50.72,51.25,139821002
18-Mar-22,51.41,52.71,51.41,51.90,321506424
17-Mar-22,51.92,52.16,51.13,51.80,188112866
16-Mar-22,51.26,52.40,50.59,52.01,178841119
15-Mar-22,50.17,51.14,49.62,51.14,242761480
14-Mar-22,52.50,52.50,50.30,50.37,109512771
11-Mar-22,51.54,52.32,50.60,51.09,123925125
10-Mar-22,51.11,51.94,50.50,51.27,117925926
09-Mar-22,51.94,53.63,51.64,52.38,240331004
08-Mar-22,51.40,52.30,51.15,51.68,275227878
07-Mar-22,50.29,51.98,49.62,51.98,490061415
04-Mar-22,51.33,51.44,50.35,51.30,370046204
03-Mar-22,51.12,52.34,50.44,51.35,336160423
02-Mar-22,50.74,52.64,50.49,51.89,291646555
25-Feb-22,50.51,51.67,49.80,51.00,620650249
24-Feb-22,55.00,55.77,49.56,51.25,791152045
23-Feb-22,51.13,55.50,50.09,55.50,269488894
22-Feb-22,49.70,51.40,48.99,51.00,166485378
21-Feb-22,50.37,50.37,48.59,49.02,80977217
18-Feb-22,50.30,50.37,49.69,50.03,158615190
17-Feb-22,50.40,50.58,49.57,50.16,132856727
16-Feb-22,49.77,50.87,49.30,50.54,135109802
15-Feb-22,48.52,50.21,47.95,50.04,227234024
14-Feb-22,47.75,48.25,47.25,47.75,115299199
11-Feb-22,47.98,48.56,47.15,47.61,168400117
10-Feb-22,47.61,48.11,46.71,47.58,171981464
09-Feb-22,46.96,47.60,46.30,47.50,165168366
08-Feb-22,45.90,46.49,45.00,45.84,137316328
07-Feb-22,45.82,47.50,45.34,45.89,167499144
04-Feb-22,45.75,46.11,44.40,45.72,177825714
03-Feb-22,45.58,46.85,45.35,46.13,158711597
02-Feb-22,45.26,47.27,45.26,45.59,139728811
01-Feb-22,44.70,45.65,43.55,45.19,163780555
31-Jan-22,43.80,44.99,43.69,44.32,104680860
28-Jan-22,42.84,44.85,42.81,43.99,94233621
27-Jan-22,44.32,44.46,42.75,44.01,136216263
26-Jan-22,43.00,44.57,42.69,43.84,209365021
25-Jan-22,39.96,42.73,39.83,42.26,139455658
24-Jan-22,42.26,42.28,40.14,40.61,107981902
21-Jan-22,41.04,42.16,40.45,41.80,126524201
20-Jan-22,40.39,42.60,40.18,41.25,138893367
19-Jan-22,39.39,40.83,38.92,40.14,118833074
18-Jan-22,39.45,39.47,37.66,38.90,129514209
17-Jan-22,40.48,40.71,39.33,39.59,80985335
14-Jan-22,41.54,41.61,39.51,41.00,154447906
13-Jan-22,41.20,43.45,39.24,41.40,316859461
12-Jan-22,40.83,41.50,40.23,41.20,126137507
11-Jan-22,39.30,41.08,39.25,40.81,121384835
10-Jan-22,41.00,41.31,39.04,39.47,103968242
07-Jan-22,40.80,41.62,40.10,41.16,570424991
06-Jan-22,40.06,41.08,39.16,40.43,369147370
05-Jan-22,42.90,42.94,40.00,40.00,149977751
04-Jan-22,43.98,44.10,42.50,42.90,82371775
03-Jan-22,44.76,45.44,43.24,43.98,131879552
30-Dec-21,45.26,45.80,44.50,44.83,416181349
29-Dec-21,46.00,46.23,44.22,44.35,87320374
28-Dec-21,44.80,45.90,44.57,45.84,125271355
27-Dec-21,43.08,44.94,43.00,44.72,121680733
23-Dec-21,42.75,43.12,42.30,42.66,84927003
22-Dec-21,44.96,45.47,42.65,42.75,149365484
21-Dec-21,45.20,45.69,44.76,45.32,50922692
20-Dec-21,45.58,46.11,44.97,45.20,94854628
17-Dec-21,45.90,47.08,44.30,45.97,298643323
*exoneração de responsabilidade e termos de uso