Cotação atual, histórico e gráfico do papel: RENT3
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 | 1,34% | 0,70 | 53,11 | 52,15 | 52,15 | 53,34 | 1.616M | 42.270 |
30/06/2022 | 0,92% | 0,48 | 52,41 | 51,35 | 51,29 | 52,86 | 802M | 43.355 |
29/06/2022 | 0,46% | 0,24 | 51,93 | 51,97 | 51,16 | 52,80 | 978M | 34.604 |
28/06/2022 | 0,02% | 0,01 | 51,69 | 51,96 | 50,79 | 53,04 | 371M | 22.202 |
27/06/2022 | 2,72% | 1,37 | 51,68 | 50,57 | 50,17 | 52,48 | 628M | 27.691 |
24/06/2022 | -1,22% | -0,62 | 50,31 | 51,50 | 48,72 | 51,63 | 446M | 32.318 |
23/06/2022 | 0,93% | 0,47 | 50,93 | 50,80 | 50,67 | 53,03 | 677M | 39.741 |
22/06/2022 | 1,53% | 0,76 | 50,46 | 49,28 | 49,15 | 50,78 | 342M | 27.269 |
21/06/2022 | -0,42% | -0,21 | 49,70 | 50,00 | 49,15 | 50,85 | 532M | 25.019 |
20/06/2022 | -0,97% | -0,49 | 49,91 | 50,81 | 49,39 | 51,06 | 119M | 9.048 |
17/06/2022 | -2,23% | -1,15 | 50,40 | 50,86 | 49,62 | 50,94 | 309M | 18.191 |
|
15/06/2022 | 4,80% | 2,36 | 51,55 | 49,81 | 49,66 | 52,46 | 421M | 28.680 |
14/06/2022 | 0,63% | 0,31 | 49,19 | 49,21 | 48,84 | 50,38 | 310M | 24.682 |
13/06/2022 | -5,58% | -2,89 | 48,88 | 50,82 | 48,52 | 50,85 | 382M | 30.300 |
10/06/2022 | -2,15% | -1,14 | 51,77 | 52,62 | 51,49 | 52,62 | 234M | 19.747 |
09/06/2022 | 1,65% | 0,86 | 52,91 | 52,01 | 51,81 | 53,70 | 184M | 16.381 |
08/06/2022 | -2,78% | -1,49 | 52,05 | 53,16 | 51,86 | 53,58 | 344M | 21.543 |
07/06/2022 | 0,43% | 0,23 | 53,54 | 52,98 | 52,25 | 54,08 | 352M | 23.311 |
06/06/2022 | -2,49% | -1,36 | 53,31 | 54,70 | 53,31 | 54,93 | 208M | 12.973 |
03/06/2022 | -2,88% | -1,62 | 54,67 | 56,66 | 54,36 | 57,63 | 333M | 22.768 |
02/06/2022 | -1,92% | -1,10 | 56,29 | 58,24 | 55,97 | 58,51 | 589M | 21.091 |
01/06/2022 | -0,23% | -0,13 | 57,39 | 57,96 | 57,09 | 58,40 | 216M | 19.776 |
31/05/2022 | 0,91% | 0,52 | 57,52 | 57,59 | 57,02 | 58,18 | 497M | 21.525 |
30/05/2022 | -2,43% | -1,42 | 57,00 | 58,68 | 56,83 | 59,08 | 244M | 13.320 |
27/05/2022 | 0,97% | 0,56 | 58,42 | 57,99 | 57,57 | 58,67 | 182M | 15.797 |
26/05/2022 | 1,69% | 0,96 | 57,86 | 57,02 | 56,94 | 58,48 | 233M | 20.463 |
25/05/2022 | 2,95% | 1,63 | 56,90 | 54,91 | 54,31 | 57,20 | 283M | 17.083 |
24/05/2022 | -1,48% | -0,83 | 55,27 | 55,50 | 53,85 | 55,71 | 242M | 21.276 |
23/05/2022 | 1,43% | 0,79 | 56,10 | 55,68 | 55,60 | 57,13 | 244M | 23.528 |
20/05/2022 | 0,71% | 0,39 | 55,31 | 55,78 | 54,85 | 55,98 | 236M | 19.089 |
19/05/2022 | -0,87% | -0,48 | 54,92 | 55,65 | 54,42 | 55,70 | 260M | 17.400 |
18/05/2022 | -2,09% | -1,18 | 55,40 | 56,33 | 55,00 | 56,50 | 371M | 27.043 |
17/05/2022 | 1,22% | 0,68 | 56,58 | 56,66 | 56,15 | 57,66 | 570M | 35.093 |
16/05/2022 | -0,37% | -0,21 | 55,90 | 56,07 | 55,49 | 56,55 | 251M | 19.219 |
13/05/2022 | 1,45% | 0,80 | 56,11 | 55,32 | 55,06 | 56,69 | 478M | 32.588 |
12/05/2022 | 2,56% | 1,38 | 55,31 | 53,30 | 53,00 | 55,59 | 466M | 30.413 |
11/05/2022 | 2,63% | 1,38 | 53,93 | 52,45 | 51,80 | 54,65 | 692M | 31.646 |
10/05/2022 | 1,62% | 0,84 | 52,55 | 52,46 | 51,55 | 53,69 | 304M | 26.044 |
09/05/2022 | -0,71% | -0,37 | 51,71 | 51,64 | 51,25 | 52,99 | 393M | 34.459 |
06/05/2022 | -2,20% | -1,17 | 52,08 | 53,18 | 51,51 | 53,25 | 320M | 27.733 |
05/05/2022 | -2,65% | -1,45 | 53,25 | 54,00 | 51,77 | 54,07 | 504M | 34.807 |
04/05/2022 | 4,29% | 2,25 | 54,70 | 51,10 | 51,02 | 55,10 | 581M | 36.872 |
03/05/2022 | 1,90% | 0,98 | 52,45 | 52,03 | 51,85 | 53,88 | 471M | 42.208 |
02/05/2022 | -2,78% | -1,47 | 51,47 | 52,89 | 50,96 | 52,93 | 365M | 34.687 |
29/04/2022 | -3,04% | -1,66 | 52,94 | 55,40 | 52,94 | 56,07 | 351M | 26.966 |
28/04/2022 | 1,68% | 0,90 | 54,60 | 53,91 | 53,37 | 55,30 | 262M | 23.070 |
27/04/2022 | 0,96% | 0,51 | 53,70 | 53,77 | 53,50 | 54,95 | 446M | 34.535 |
26/04/2022 | -3,90% | -2,16 | 53,19 | 54,58 | 53,19 | 55,15 | 329M | 32.544 |
25/04/2022 | -0,98% | -0,55 | 55,35 | 55,44 | 54,70 | 55,81 | 252M | 24.538 |
22/04/2022 | -3,89% | -2,26 | 55,90 | 57,12 | 55,54 | 57,16 | 287M | 23.802 |
20/04/2022 | -0,33% | -0,19 | 58,16 | 58,26 | 57,87 | 59,19 | 162M | 13.570 |
19/04/2022 | 1,81% | 1,04 | 58,35 | 56,72 | 56,61 | 58,75 | 202M | 18.424 |
18/04/2022 | 0,23% | 0,13 | 57,31 | 57,04 | 56,95 | 57,80 | 209M | 13.443 |
14/04/2022 | -0,82% | -0,47 | 57,18 | 57,16 | 56,71 | 57,74 | 255M | 19.259 |
13/04/2022 | -0,59% | -0,34 | 57,65 | 57,81 | 57,08 | 58,46 | 318M | 22.355 |
12/04/2022 | 0,50% | 0,29 | 57,99 | 58,42 | 57,56 | 59,57 | 274M | 21.850 |
11/04/2022 | -0,12% | -0,07 | 57,70 | 56,97 | 56,68 | 57,95 | 430M | 21.112 |
08/04/2022 | -0,72% | -0,42 | 57,77 | 57,50 | 56,66 | 58,12 | 331M | 25.615 |
07/04/2022 | -1,49% | -0,88 | 58,19 | 58,42 | 57,79 | 58,74 | 373M | 21.534 |
06/04/2022 | -3,00% | -1,83 | 59,07 | 60,64 | 58,52 | 60,97 | 642M | 42.679 |
05/04/2022 | -1,82% | -1,13 | 60,90 | 62,09 | 60,65 | 62,43 | 309M | 19.960 |
04/04/2022 | -0,48% | -0,30 | 62,03 | 62,55 | 61,78 | 62,77 | 228M | 18.978 |
01/04/2022 | 2,01% | 1,23 | 62,33 | 61,77 | 61,58 | 63,14 | 328M | 29.711 |
31/03/2022 | -0,81% | -0,50 | 61,10 | 61,84 | 60,80 | 62,15 | 266M | 22.315 |
30/03/2022 | -0,88% | -0,55 | 61,60 | 62,19 | 61,21 | 62,23 | 500M | 16.752 |
29/03/2022 | 1,50% | 0,92 | 62,15 | 62,39 | 61,98 | 63,75 | 383M | 26.184 |
28/03/2022 | 0,66% | 0,40 | 61,23 | 61,21 | 60,60 | 61,90 | 282M | 18.435 |
25/03/2022 | 2,82% | 1,67 | 60,83 | 59,18 | 59,18 | 61,46 | 666M | 37.920 |
24/03/2022 | 2,85% | 1,64 | 59,16 | 57,69 | 57,27 | 59,39 | 319M | 25.756 |
23/03/2022 | 0,23% | 0,13 | 57,52 | 57,58 | 56,18 | 57,88 | 275M | 18.817 |
22/03/2022 | 3,87% | 2,14 | 57,39 | 56,06 | 55,47 | 58,00 | 557M | 38.503 |
21/03/2022 | -1,90% | -1,07 | 55,25 | 56,46 | 54,73 | 56,47 | 196M | 18.167 |
18/03/2022 | 3,15% | 1,72 | 56,32 | 54,39 | 54,03 | 56,78 | 451M | 29.870 |
17/03/2022 | 1,15% | 0,62 | 54,60 | 53,91 | 52,70 | 54,84 | 419M | 28.704 |
16/03/2022 | 1,58% | 0,84 | 53,98 | 53,52 | 52,56 | 54,66 | 367M | 30.632 |
15/03/2022 | -0,67% | -0,36 | 53,14 | 53,12 | 52,65 | 54,63 | 433M | 39.651 |
14/03/2022 | -0,39% | -0,21 | 53,50 | 54,28 | 53,30 | 55,26 | 289M | 23.813 |
11/03/2022 | -2,45% | -1,35 | 53,71 | 55,47 | 53,20 | 55,67 | 251M | 29.886 |
10/03/2022 | -1,29% | -0,72 | 55,06 | 55,00 | 53,50 | 55,44 | 233M | 22.956 |
09/03/2022 | 7,72% | 4,00 | 55,78 | 52,54 | 52,06 | 56,04 | 508M | 44.082 |
08/03/2022 | 1,53% | 0,78 | 51,78 | 51,10 | 49,98 | 52,81 | 408M | 36.785 |
07/03/2022 | -4,15% | -2,21 | 51,00 | 52,05 | 50,75 | 52,84 | 532M | 43.940 |
04/03/2022 | -4,23% | -2,35 | 53,21 | 55,64 | 52,67 | 55,64 | 376M | 28.906 |
03/03/2022 | -1,77% | -1,00 | 55,56 | 57,01 | 54,94 | 57,97 | 323M | 21.454 |
02/03/2022 | -1,67% | -0,96 | 56,56 | 57,00 | 56,20 | 58,00 | 341M | 19.540 |
25/02/2022 | -1,41% | -0,82 | 57,52 | 58,52 | 56,65 | 59,39 | 359M | 25.492 |
24/02/2022 | -0,03% | -0,02 | 58,34 | 57,05 | 55,82 | 58,77 | 308M | 26.467 |
23/02/2022 | -5,23% | -3,22 | 58,36 | 58,80 | 57,60 | 59,43 | 663M | 41.431 |
22/02/2022 | 6,08% | 3,53 | 61,58 | 58,74 | 58,65 | 62,06 | 839M | 58.826 |
21/02/2022 | -0,67% | -0,39 | 58,05 | 58,39 | 57,71 | 59,49 | 166M | 13.076 |
18/02/2022 | -1,65% | -0,98 | 58,44 | 59,74 | 58,14 | 59,98 | 217M | 17.436 |
17/02/2022 | -1,05% | -0,63 | 59,42 | 59,96 | 58,28 | 60,28 | 261M | 20.828 |
16/02/2022 | -0,89% | -0,54 | 60,05 | 60,65 | 58,75 | 61,40 | 318M | 27.930 |
15/02/2022 | 3,36% | 1,97 | 60,59 | 59,50 | 58,91 | 61,05 | 374M | 26.016 |
14/02/2022 | 2,21% | 1,27 | 58,62 | 57,76 | 57,28 | 59,59 | 394M | 31.204 |
11/02/2022 | 0,81% | 0,46 | 57,35 | 57,00 | 56,56 | 58,41 | 386M | 25.802 |
10/02/2022 | 0,26% | 0,15 | 56,89 | 56,91 | 56,26 | 57,51 | 238M | 23.971 |
09/02/2022 | 1,12% | 0,63 | 56,74 | 56,65 | 56,44 | 58,04 | 181M | 16.231 |
08/02/2022 | 0,74% | 0,41 | 56,11 | 55,00 | 54,46 | 56,53 | 208M | 17.988 |
07/02/2022 | -2,66% | -1,52 | 55,70 | 56,58 | 55,40 | 57,81 | 313M | 24.341 |
04/02/2022 | -0,49% | -0,28 | 57,22 | 57,51 | 55,27 | 57,75 | 330M | 25.520 |
03/02/2022 | -1,64% | -0,96 | 57,50 | 58,85 | 57,12 | 59,75 | 358M | 20.123 |
02/02/2022 | -0,36% | -0,21 | 58,46 | 58,71 | 57,23 | 59,50 | 352M | 26.522 |
01/02/2022 | 0,12% | 0,07 | 58,67 | 58,66 | 57,80 | 59,39 | 292M | 21.910 |
31/01/2022 | 2,02% | 1,16 | 58,60 | 57,35 | 57,26 | 59,10 | 389M | 29.764 |
28/01/2022 | -0,57% | -0,33 | 57,44 | 57,22 | 56,00 | 58,06 | 270M | 24.859 |
27/01/2022 | 0,03% | 0,02 | 57,77 | 58,70 | 57,67 | 59,18 | 405M | 29.475 |
26/01/2022 | 3,59% | 2,00 | 57,75 | 57,00 | 57,00 | 59,50 | 915M | 78.952 |
25/01/2022 | 3,97% | 2,13 | 55,75 | 53,43 | 53,21 | 56,43 | 482M | 53.176 |
24/01/2022 | -2,33% | -1,28 | 53,62 | 54,82 | 53,11 | 54,82 | 310M | 34.651 |
21/01/2022 | 1,42% | 0,77 | 54,90 | 53,80 | 52,82 | 55,04 | 484M | 47.989 |
20/01/2022 | 8,59% | 4,28 | 54,13 | 50,18 | 49,94 | 55,59 | 1.126M | 86.902 |
19/01/2022 | 0,28% | 0,14 | 49,85 | 50,07 | 49,54 | 51,34 | 275M | 27.712 |
18/01/2022 | -1,53% | -0,77 | 49,71 | 50,12 | 48,27 | 50,17 | 275M | 29.311 |
17/01/2022 | -1,54% | -0,79 | 50,48 | 50,71 | 49,80 | 51,06 | 214M | 22.865 |
14/01/2022 | 3,68% | 1,82 | 51,27 | 49,25 | 49,02 | 51,37 | 369M | 25.130 |
13/01/2022 | -0,34% | -0,17 | 49,45 | 49,28 | 48,27 | 49,73 | 218M | 23.080 |
12/01/2022 | 0,85% | 0,42 | 49,62 | 49,18 | 48,72 | 49,83 | 440M | 36.971 |
11/01/2022 | 1,44% | 0,70 | 49,20 | 48,09 | 48,00 | 49,78 | 336M | 34.043 |
10/01/2022 | -1,96% | -0,97 | 48,50 | 48,70 | 47,18 | 48,94 | 227M | 23.670 |
07/01/2022 | -0,84% | -0,42 | 49,47 | 49,80 | 48,98 | 50,73 | 253M | 20.998 |
06/01/2022 | 0,38% | 0,19 | 49,89 | 49,78 | 48,95 | 50,58 | 339M | 33.343 |
05/01/2022 | -2,89% | -1,48 | 49,70 | 50,87 | 49,22 | 51,85 | 509M | 39.393 |
04/01/2022 | 0,57% | 0,29 | 51,18 | 50,84 | 50,04 | 51,42 | 320M | 28.765 |
03/01/2022 | -3,98% | -2,11 | 50,89 | 52,97 | 50,48 | 53,46 | 370M | 38.255 |
30/12/2021 | 1,73% | 0,90 | 53,00 | 52,24 | 51,61 | 53,13 | 746M | 47.696 |
29/12/2021 | -2,71% | -1,45 | 52,10 | 53,69 | 51,61 | 53,69 | 576M | 30.388 |
28/12/2021 | -2,72% | -1,50 | 53,55 | 54,98 | 53,09 | 55,33 | 319M | 20.217 |
27/12/2021 | 0,55% | 0,30 | 55,05 | 54,82 | 54,55 | 55,67 | 166M | 12.109 |
23/12/2021 | -1,60% | -0,89 | 54,75 | 55,86 | 53,41 | 55,86 | 243M | 17.809 |
22/12/2021 | -0,47% | -0,26 | 55,64 | 55,88 | 55,02 | 56,28 | 156M | 13.042 |
21/12/2021 | -0,18% | -0,10 | 55,90 | 55,94 | 54,33 | 56,03 | 298M | 23.572 |
20/12/2021 | -1,34% | -0,76 | 56,00 | 55,75 | 54,00 | 56,39 | 513M | 39.648 |
17/12/2021 | - | - | 56,76 | 58,86 | 55,70 | 59,26 | 1.155M | 52.530 |
Date,Open,High,Low,Close,Volume
01-Jul-22,52.15,53.34,52.15,53.11,1615973859
30-Jun-22,51.35,52.86,51.29,52.41,801654424
29-Jun-22,51.97,52.80,51.16,51.93,978350129
28-Jun-22,51.96,53.04,50.79,51.69,371008783
27-Jun-22,50.57,52.48,50.17,51.68,628186659
24-Jun-22,51.50,51.63,48.72,50.31,445570328
23-Jun-22,50.80,53.03,50.67,50.93,676848889
22-Jun-22,49.28,50.78,49.15,50.46,341900379
21-Jun-22,50.00,50.85,49.15,49.70,531855354
20-Jun-22,50.81,51.06,49.39,49.91,118728516
17-Jun-22,50.86,50.94,49.62,50.40,308766522
15-Jun-22,49.81,52.46,49.66,51.55,421049968
14-Jun-22,49.21,50.38,48.84,49.19,309807947
13-Jun-22,50.82,50.85,48.52,48.88,382196166
10-Jun-22,52.62,52.62,51.49,51.77,233993613
09-Jun-22,52.01,53.70,51.81,52.91,183771942
08-Jun-22,53.16,53.58,51.86,52.05,343611439
07-Jun-22,52.98,54.08,52.25,53.54,352301921
06-Jun-22,54.70,54.93,53.31,53.31,207665989
03-Jun-22,56.66,57.63,54.36,54.67,333405571
02-Jun-22,58.24,58.51,55.97,56.29,588559779
01-Jun-22,57.96,58.40,57.09,57.39,215921257
31-May-22,57.59,58.18,57.02,57.52,496542261
30-May-22,58.68,59.08,56.83,57.00,243624568
27-May-22,57.99,58.67,57.57,58.42,181983535
26-May-22,57.02,58.48,56.94,57.86,233414916
25-May-22,54.91,57.20,54.31,56.90,283284138
24-May-22,55.50,55.71,53.85,55.27,241630945
23-May-22,55.68,57.13,55.60,56.10,244391060
20-May-22,55.78,55.98,54.85,55.31,235748371
19-May-22,55.65,55.70,54.42,54.92,260087336
18-May-22,56.33,56.50,55.00,55.40,371416836
17-May-22,56.66,57.66,56.15,56.58,570006365
16-May-22,56.07,56.55,55.49,55.90,250893307
13-May-22,55.32,56.69,55.06,56.11,478035856
12-May-22,53.30,55.59,53.00,55.31,466434936
11-May-22,52.45,54.65,51.80,53.93,691894894
10-May-22,52.46,53.69,51.55,52.55,303757263
09-May-22,51.64,52.99,51.25,51.71,393302140
06-May-22,53.18,53.25,51.51,52.08,320358542
05-May-22,54.00,54.07,51.77,53.25,503569745
04-May-22,51.10,55.10,51.02,54.70,580612994
03-May-22,52.03,53.88,51.85,52.45,470587893
02-May-22,52.89,52.93,50.96,51.47,364924113
29-Apr-22,55.40,56.07,52.94,52.94,350885674
28-Apr-22,53.91,55.30,53.37,54.60,261818984
27-Apr-22,53.77,54.95,53.50,53.70,445525258
26-Apr-22,54.58,55.15,53.19,53.19,328512093
25-Apr-22,55.44,55.81,54.70,55.35,252157927
22-Apr-22,57.12,57.16,55.54,55.90,286522721
20-Apr-22,58.26,59.19,57.87,58.16,162176711
19-Apr-22,56.72,58.75,56.61,58.35,201951338
18-Apr-22,57.04,57.80,56.95,57.31,208664094
14-Apr-22,57.16,57.74,56.71,57.18,255036901
13-Apr-22,57.81,58.46,57.08,57.65,317992847
12-Apr-22,58.42,59.57,57.56,57.99,274374504
11-Apr-22,56.97,57.95,56.68,57.70,430279269
08-Apr-22,57.50,58.12,56.66,57.77,330593041
07-Apr-22,58.42,58.74,57.79,58.19,373047428
06-Apr-22,60.64,60.97,58.52,59.07,642261404
05-Apr-22,62.09,62.43,60.65,60.90,309284498
04-Apr-22,62.55,62.77,61.78,62.03,227878431
01-Apr-22,61.77,63.14,61.58,62.33,328207727
31-Mar-22,61.84,62.15,60.80,61.10,265550663
30-Mar-22,62.19,62.23,61.21,61.60,500494724
29-Mar-22,62.39,63.75,61.98,62.15,383459828
28-Mar-22,61.21,61.90,60.60,61.23,282219379
25-Mar-22,59.18,61.46,59.18,60.83,666022885
24-Mar-22,57.69,59.39,57.27,59.16,318879313
23-Mar-22,57.58,57.88,56.18,57.52,275294125
22-Mar-22,56.06,58.00,55.47,57.39,556656018
21-Mar-22,56.46,56.47,54.73,55.25,195739640
18-Mar-22,54.39,56.78,54.03,56.32,450512264
17-Mar-22,53.91,54.84,52.70,54.60,418556960
16-Mar-22,53.52,54.66,52.56,53.98,367370292
15-Mar-22,53.12,54.63,52.65,53.14,432527152
14-Mar-22,54.28,55.26,53.30,53.50,289253245
11-Mar-22,55.47,55.67,53.20,53.71,250770762
10-Mar-22,55.00,55.44,53.50,55.06,233241315
09-Mar-22,52.54,56.04,52.06,55.78,508359523
08-Mar-22,51.10,52.81,49.98,51.78,407654167
07-Mar-22,52.05,52.84,50.75,51.00,532358797
04-Mar-22,55.64,55.64,52.67,53.21,376131862
03-Mar-22,57.01,57.97,54.94,55.56,322506205
02-Mar-22,57.00,58.00,56.20,56.56,340895705
25-Feb-22,58.52,59.39,56.65,57.52,359286427
24-Feb-22,57.05,58.77,55.82,58.34,308109728
23-Feb-22,58.80,59.43,57.60,58.36,663269722
22-Feb-22,58.74,62.06,58.65,61.58,838547142
21-Feb-22,58.39,59.49,57.71,58.05,165558545
18-Feb-22,59.74,59.98,58.14,58.44,216926844
17-Feb-22,59.96,60.28,58.28,59.42,261127874
16-Feb-22,60.65,61.40,58.75,60.05,318270259
15-Feb-22,59.50,61.05,58.91,60.59,374436743
14-Feb-22,57.76,59.59,57.28,58.62,394198052
11-Feb-22,57.00,58.41,56.56,57.35,385925064
10-Feb-22,56.91,57.51,56.26,56.89,238396547
09-Feb-22,56.65,58.04,56.44,56.74,180899436
08-Feb-22,55.00,56.53,54.46,56.11,207747389
07-Feb-22,56.58,57.81,55.40,55.70,313437414
04-Feb-22,57.51,57.75,55.27,57.22,329633106
03-Feb-22,58.85,59.75,57.12,57.50,358386605
02-Feb-22,58.71,59.50,57.23,58.46,352130278
01-Feb-22,58.66,59.39,57.80,58.67,291539178
31-Jan-22,57.35,59.10,57.26,58.60,388767547
28-Jan-22,57.22,58.06,56.00,57.44,269941262
27-Jan-22,58.70,59.18,57.67,57.77,405103104
26-Jan-22,57.00,59.50,57.00,57.75,915240203
25-Jan-22,53.43,56.43,53.21,55.75,482253832
24-Jan-22,54.82,54.82,53.11,53.62,309771416
21-Jan-22,53.80,55.04,52.82,54.90,483823622
20-Jan-22,50.18,55.59,49.94,54.13,1125697332
19-Jan-22,50.07,51.34,49.54,49.85,275250105
18-Jan-22,50.12,50.17,48.27,49.71,275116588
17-Jan-22,50.71,51.06,49.80,50.48,214453912
14-Jan-22,49.25,51.37,49.02,51.27,368581549
13-Jan-22,49.28,49.73,48.27,49.45,217536455
12-Jan-22,49.18,49.83,48.72,49.62,440413956
11-Jan-22,48.09,49.78,48.00,49.20,336161883
10-Jan-22,48.70,48.94,47.18,48.50,227440082
07-Jan-22,49.80,50.73,48.98,49.47,252784008
06-Jan-22,49.78,50.58,48.95,49.89,339498189
05-Jan-22,50.87,51.85,49.22,49.70,508604320
04-Jan-22,50.84,51.42,50.04,51.18,320451694
03-Jan-22,52.97,53.46,50.48,50.89,370100988
30-Dec-21,52.24,53.13,51.61,53.00,746228354
29-Dec-21,53.69,53.69,51.61,52.10,575887431
28-Dec-21,54.98,55.33,53.09,53.55,319402130
27-Dec-21,54.82,55.67,54.55,55.05,165793264
23-Dec-21,55.86,55.86,53.41,54.75,243215426
22-Dec-21,55.88,56.28,55.02,55.64,155542977
21-Dec-21,55.94,56.03,54.33,55.90,297967407
20-Dec-21,55.75,56.39,54.00,56.00,513240677
17-Dec-21,58.86,59.26,55.70,56.76,1154775970
*exoneração de responsabilidade e termos de uso