Cotação atual, histórico e gráfico do papel: RZAT11
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 |
| 30/05/2025 | 1,11% | 1,00 | 91,26 | 91,23 | 90,41 | 91,85 | 460K | 1.109 |
| 29/05/2025 | -0,81% | -0,74 | 90,26 | 91,01 | 90,02 | 92,48 | 1M | 4.873 |
| 28/05/2025 | -0,19% | -0,17 | 91,00 | 92,00 | 90,99 | 92,00 | 519K | 824 |
| 27/05/2025 | -0,31% | -0,28 | 91,17 | 91,79 | 90,91 | 92,79 | 462K | 1.874 |
| 26/05/2025 | 0,94% | 0,85 | 91,45 | 90,61 | 90,61 | 91,61 | 373K | 1.376 |
| 23/05/2025 | 1,03% | 0,92 | 90,60 | 90,58 | 89,72 | 91,15 | 9M | 1.541 |
| 22/05/2025 | -0,06% | -0,05 | 89,68 | 90,63 | 89,68 | 91,12 | 589K | 1.110 |
|
|
| 21/05/2025 | 0,03% | 0,03 | 89,73 | 89,70 | 89,60 | 91,15 | 662K | 776 |
| 20/05/2025 | -0,16% | -0,14 | 89,70 | 89,72 | 89,35 | 89,85 | 380K | 541 |
| 19/05/2025 | -0,72% | -0,65 | 89,84 | 90,00 | 89,12 | 90,45 | 824K | 2.830 |
| 16/05/2025 | -0,32% | -0,29 | 90,49 | 89,63 | 89,62 | 90,50 | 406K | 797 |
| 15/05/2025 | 0,88% | 0,79 | 90,78 | 90,10 | 90,10 | 90,80 | 588K | 884 |
| 14/05/2025 | 0,56% | 0,50 | 89,99 | 89,50 | 89,42 | 90,33 | 627K | 384 |
| 13/05/2025 | -0,01% | -0,01 | 89,49 | 89,50 | 89,30 | 89,50 | 540K | 2.268 |
| 12/05/2025 | 0,28% | 0,25 | 89,50 | 89,25 | 89,23 | 89,50 | 580K | 713 |
| 09/05/2025 | 0,30% | 0,27 | 89,25 | 89,25 | 88,98 | 89,25 | 467K | 588 |
| 08/05/2025 | -0,28% | -0,25 | 88,98 | 89,23 | 88,98 | 89,25 | 376K | 788 |
| 07/05/2025 | 0,43% | 0,38 | 89,23 | 89,10 | 88,85 | 89,23 | 327K | 384 |
| 06/05/2025 | -0,09% | -0,08 | 88,85 | 89,07 | 88,85 | 89,07 | 566K | 421 |
| 05/05/2025 | 0,43% | 0,38 | 88,93 | 89,07 | 88,59 | 89,10 | 594K | 1.517 |
| 02/05/2025 | -0,46% | -0,41 | 88,55 | 88,96 | 88,51 | 89,10 | 735K | 1.683 |
| 30/04/2025 | 0,08% | 0,07 | 88,96 | 88,90 | 88,80 | 89,10 | 506K | 675 |
| 29/04/2025 | -0,22% | -0,20 | 88,89 | 89,06 | 88,50 | 89,10 | 849K | 1.547 |
| 28/04/2025 | 0,26% | 0,23 | 89,09 | 88,86 | 88,50 | 89,10 | 653K | 1.364 |
| 25/04/2025 | 0,41% | 0,36 | 88,86 | 88,49 | 87,75 | 88,86 | 1M | 3.446 |
| 24/04/2025 | 0,06% | 0,05 | 88,50 | 88,70 | 88,00 | 88,70 | 784K | 1.521 |
| 23/04/2025 | -0,06% | -0,05 | 88,45 | 88,51 | 88,02 | 88,95 | 566K | 1.262 |
| 22/04/2025 | 0,17% | 0,15 | 88,50 | 88,35 | 87,91 | 88,90 | 626K | 972 |
| 17/04/2025 | -1,01% | -0,90 | 88,35 | 89,57 | 87,78 | 89,57 | 1M | 2.993 |
| 16/04/2025 | -0,30% | -0,27 | 89,25 | 88,95 | 88,61 | 89,88 | 382K | 1.050 |
| 15/04/2025 | -0,59% | -0,53 | 89,52 | 88,65 | 87,96 | 89,61 | 536K | 942 |
| 14/04/2025 | 0,07% | 0,06 | 90,05 | 89,99 | 89,76 | 90,14 | 645K | 1.284 |
| 11/04/2025 | 0,06% | 0,05 | 89,99 | 89,50 | 89,00 | 89,99 | 313K | 1.080 |
| 10/04/2025 | 0,22% | 0,20 | 89,94 | 89,87 | 88,56 | 89,97 | 429K | 1.824 |
| 09/04/2025 | -0,01% | -0,01 | 89,74 | 89,60 | 89,32 | 90,04 | 603K | 880 |
| 08/04/2025 | -0,03% | -0,03 | 89,75 | 89,50 | 89,50 | 90,44 | 251K | 522 |
| 07/04/2025 | 0,03% | 0,03 | 89,78 | 89,75 | 88,90 | 89,84 | 573K | 1.132 |
| 04/04/2025 | -0,28% | -0,25 | 89,75 | 90,49 | 89,51 | 90,50 | 449K | 1.127 |
| 03/04/2025 | -0,06% | -0,05 | 90,00 | 89,52 | 89,52 | 90,29 | 226K | 396 |
| 02/04/2025 | 0,56% | 0,50 | 90,05 | 90,45 | 89,30 | 90,49 | 367K | 500 |
| 01/04/2025 | -0,28% | -0,25 | 89,55 | 89,99 | 89,26 | 90,45 | 402K | 1.662 |
| 31/03/2025 | 0,68% | 0,61 | 89,80 | 89,19 | 89,16 | 89,98 | 430K | 659 |
| 28/03/2025 | 1,93% | 1,69 | 89,19 | 87,29 | 87,00 | 89,27 | 638K | 2.055 |
| 27/03/2025 | 1,83% | 1,57 | 87,50 | 86,74 | 85,98 | 87,50 | 669K | 1.820 |
| 26/03/2025 | -1,58% | -1,38 | 85,93 | 87,50 | 85,62 | 87,90 | 1M | 1.797 |
| 25/03/2025 | -0,73% | -0,64 | 87,31 | 87,95 | 87,30 | 88,73 | 692K | 1.783 |
| 24/03/2025 | -0,17% | -0,15 | 87,95 | 88,10 | 87,30 | 88,92 | 824K | 1.986 |
| 21/03/2025 | 0,35% | 0,31 | 88,10 | 87,79 | 87,62 | 89,50 | 633K | 1.198 |
| 20/03/2025 | 1,29% | 1,12 | 87,79 | 86,44 | 86,44 | 87,95 | 462K | 1.156 |
| 19/03/2025 | -0,03% | -0,03 | 86,67 | 86,00 | 86,00 | 87,31 | 667K | 859 |
| 18/03/2025 | -0,02% | -0,02 | 86,70 | 86,12 | 86,12 | 86,72 | 596K | 1.047 |
| 17/03/2025 | 0,02% | 0,02 | 86,72 | 86,92 | 86,05 | 86,92 | 403K | 473 |
| 14/03/2025 | 1,04% | 0,89 | 86,70 | 86,50 | 86,29 | 86,92 | 468K | 880 |
| 13/03/2025 | 0,13% | 0,11 | 85,81 | 86,30 | 85,17 | 86,30 | 356K | 1.127 |
| 12/03/2025 | 0,73% | 0,62 | 85,70 | 85,24 | 84,82 | 85,97 | 398K | 780 |
| 11/03/2025 | 0,87% | 0,73 | 85,08 | 84,10 | 84,10 | 85,30 | 467K | 619 |
| 10/03/2025 | -0,46% | -0,39 | 84,35 | 84,85 | 84,11 | 86,00 | 596K | 1.966 |
| 07/03/2025 | 0,33% | 0,28 | 84,74 | 84,94 | 84,45 | 85,37 | 516K | 1.376 |
| 06/03/2025 | 2,18% | 1,80 | 84,46 | 82,66 | 82,66 | 84,89 | 804K | 3.654 |
| 05/03/2025 | -0,36% | -0,30 | 82,66 | 82,96 | 82,52 | 84,99 | 761K | 1.955 |
| 28/02/2025 | 0,56% | 0,46 | 82,96 | 82,50 | 81,75 | 83,00 | 389K | 740 |
| 27/02/2025 | 1,81% | 1,47 | 82,50 | 81,10 | 81,01 | 83,18 | 574K | 731 |
| 26/02/2025 | -1,52% | -1,25 | 81,03 | 82,20 | 81,01 | 83,50 | 1M | 1.978 |
| 25/02/2025 | 0,22% | 0,18 | 82,28 | 82,93 | 82,24 | 83,50 | 649K | 3.704 |
| 24/02/2025 | -0,18% | -0,15 | 82,10 | 82,25 | 82,00 | 82,95 | 458K | 965 |
| 21/02/2025 | 2,17% | 1,75 | 82,25 | 81,30 | 81,02 | 82,25 | 483K | 720 |
| 20/02/2025 | -0,14% | -0,11 | 80,50 | 80,61 | 80,50 | 81,20 | 456K | 786 |
| 19/02/2025 | 0,64% | 0,51 | 80,61 | 80,50 | 80,23 | 80,74 | 386K | 745 |
| 18/02/2025 | 0,12% | 0,10 | 80,10 | 80,01 | 80,00 | 80,38 | 708K | 642 |
| 17/02/2025 | 0,28% | 0,22 | 80,00 | 78,78 | 78,70 | 80,73 | 533K | 1.668 |
| 14/02/2025 | -0,42% | -0,34 | 79,78 | 80,12 | 79,40 | 80,59 | 743K | 1.107 |
| 13/02/2025 | 0,78% | 0,62 | 80,12 | 79,51 | 79,51 | 80,61 | 446K | 851 |
| 12/02/2025 | -0,38% | -0,30 | 79,50 | 79,40 | 79,40 | 80,01 | 434K | 1.245 |
| 11/02/2025 | 0,29% | 0,23 | 79,80 | 79,57 | 79,11 | 79,86 | 422K | 798 |
| 10/02/2025 | -0,23% | -0,18 | 79,57 | 79,75 | 79,00 | 80,15 | 441K | 945 |
| 07/02/2025 | 1,05% | 0,83 | 79,75 | 79,00 | 78,94 | 80,22 | 644K | 559 |
| 06/02/2025 | 1,44% | 1,12 | 78,92 | 77,97 | 77,90 | 79,38 | 366K | 563 |
| 05/02/2025 | 0,39% | 0,30 | 77,80 | 77,50 | 77,30 | 79,28 | 681K | 935 |
| 04/02/2025 | 0,06% | 0,05 | 77,50 | 77,50 | 77,00 | 77,90 | 406K | 904 |
| 03/02/2025 | 0,45% | 0,35 | 77,45 | 77,62 | 76,39 | 78,01 | 990K | 4.174 |
| 31/01/2025 | -0,19% | -0,15 | 77,10 | 77,25 | 77,10 | 77,98 | 839K | 2.010 |
| 30/01/2025 | -0,30% | -0,23 | 77,25 | 77,35 | 77,20 | 78,01 | 839K | 1.674 |
| 29/01/2025 | 0,21% | 0,16 | 77,48 | 77,35 | 77,12 | 77,97 | 393K | 1.251 |
| 28/01/2025 | -0,97% | -0,76 | 77,32 | 78,06 | 77,10 | 78,77 | 738K | 1.839 |
| 27/01/2025 | -1,48% | -1,17 | 78,08 | 80,20 | 78,05 | 80,20 | 708K | 2.343 |
| 24/01/2025 | -0,84% | -0,67 | 79,25 | 79,89 | 79,00 | 79,97 | 376K | 1.295 |
| 23/01/2025 | -0,25% | -0,20 | 79,92 | 80,12 | 79,90 | 80,33 | 366K | 686 |
| 22/01/2025 | 0,15% | 0,12 | 80,12 | 80,01 | 80,00 | 80,88 | 443K | 1.595 |
| 21/01/2025 | -2,43% | -1,99 | 80,00 | 82,40 | 80,00 | 82,40 | 756K | 1.059 |
| 20/01/2025 | 0,77% | 0,63 | 81,99 | 82,00 | 80,66 | 82,26 | 581K | 2.133 |
| 17/01/2025 | -2,59% | -2,16 | 81,36 | 83,37 | 80,59 | 83,52 | 1M | 2.718 |
| 16/01/2025 | -1,86% | -1,58 | 83,52 | 83,88 | 82,32 | 83,88 | 592K | 1.599 |
| 15/01/2025 | 1,54% | 1,29 | 85,10 | 84,00 | 83,91 | 85,10 | 540K | 939 |
| 14/01/2025 | -0,18% | -0,15 | 83,81 | 83,97 | 83,50 | 84,45 | 297K | 630 |
| 13/01/2025 | -0,05% | -0,04 | 83,96 | 84,84 | 83,50 | 85,37 | 822K | 1.536 |
| 10/01/2025 | -0,02% | -0,02 | 84,00 | 84,01 | 83,87 | 85,88 | 601K | 2.042 |
| 09/01/2025 | -2,17% | -1,86 | 84,02 | 85,84 | 84,01 | 85,87 | 588K | 1.153 |
| 08/01/2025 | 0,92% | 0,78 | 85,88 | 85,75 | 83,87 | 85,97 | 892K | 3.166 |
| 07/01/2025 | -3,51% | -3,10 | 85,10 | 87,99 | 84,67 | 87,99 | 2M | 2.311 |
| 06/01/2025 | 2,44% | 2,10 | 88,20 | 86,34 | 84,07 | 88,20 | 1M | 2.798 |
| 03/01/2025 | 0,00% | 0,00 | 86,10 | 86,33 | 84,73 | 86,33 | 4M | 1.931 |
| 02/01/2025 | -0,34% | -0,29 | 86,10 | 86,50 | 85,50 | 88,19 | 811K | 805 |
| 30/12/2024 | 0,00% | 0,00 | 86,39 | 86,00 | 84,86 | 86,39 | 412K | 896 |
| 27/12/2024 | 0,76% | 0,65 | 86,39 | 85,70 | 84,28 | 86,39 | 793K | 1.947 |
| 26/12/2024 | 2,16% | 1,81 | 85,74 | 83,93 | 81,62 | 85,75 | 736K | 2.339 |
| 23/12/2024 | 2,42% | 1,98 | 83,93 | 81,90 | 80,07 | 86,23 | 1M | 2.874 |
| 20/12/2024 | 5,74% | 4,45 | 81,95 | 77,50 | 75,98 | 81,99 | 1M | 2.558 |
| 19/12/2024 | 0,35% | 0,27 | 77,50 | 77,20 | 71,50 | 78,05 | 2M | 3.737 |
| 18/12/2024 | -1,89% | -1,49 | 77,23 | 78,72 | 75,30 | 80,00 | 953K | 2.084 |
| 17/12/2024 | 0,15% | 0,12 | 78,72 | 78,60 | 77,01 | 80,00 | 954K | 1.545 |
| 16/12/2024 | -3,12% | -2,53 | 78,60 | 81,10 | 78,08 | 81,40 | 1M | 2.487 |
| 13/12/2024 | -1,06% | -0,87 | 81,13 | 81,99 | 80,74 | 83,25 | 863K | 1.750 |
| 12/12/2024 | 0,86% | 0,70 | 82,00 | 81,30 | 80,01 | 83,00 | 1M | 3.227 |
| 11/12/2024 | -1,48% | -1,22 | 81,30 | 82,26 | 81,00 | 82,52 | 947K | 1.635 |
| 10/12/2024 | -2,08% | -1,75 | 82,52 | 84,23 | 82,16 | 84,41 | 889K | 3.021 |
| 09/12/2024 | -1,00% | -0,85 | 84,27 | 85,68 | 83,65 | 86,09 | 1M | 3.527 |
| 06/12/2024 | 0,50% | 0,42 | 85,12 | 83,64 | 83,64 | 86,40 | 786K | 1.806 |
| 05/12/2024 | 1,27% | 1,06 | 84,70 | 84,00 | 83,81 | 85,63 | 2M | 1.501 |
| 04/12/2024 | -2,63% | -2,26 | 83,64 | 84,87 | 83,51 | 85,84 | 1M | 2.579 |
| 03/12/2024 | 1,32% | 1,12 | 85,90 | 84,78 | 84,65 | 86,49 | 1M | 3.421 |
| 02/12/2024 | 1,34% | 1,12 | 84,78 | 84,00 | 84,00 | 85,37 | 1M | 3.244 |
| 29/11/2024 | 0,24% | 0,20 | 83,66 | 84,30 | 83,60 | 84,58 | 986K | 3.941 |
| 28/11/2024 | -1,83% | -1,56 | 83,46 | 85,05 | 83,04 | 85,05 | 1M | 4.680 |
| 27/11/2024 | -0,61% | -0,52 | 85,02 | 86,20 | 85,01 | 86,20 | 1M | 2.977 |
| 26/11/2024 | 0,29% | 0,25 | 85,54 | 85,40 | 85,14 | 86,05 | 917K | 2.223 |
| 25/11/2024 | -0,48% | -0,41 | 85,29 | 86,00 | 85,10 | 87,11 | 2M | 8.379 |
| 22/11/2024 | 0,25% | 0,21 | 85,70 | 85,50 | 85,50 | 85,92 | 582K | 1.415 |
| 21/11/2024 | -0,12% | -0,10 | 85,49 | 85,59 | 85,49 | 85,99 | 798K | 2.702 |
| 19/11/2024 | -0,24% | -0,21 | 85,59 | 85,78 | 85,27 | 85,99 | 997K | 1.469 |
| 18/11/2024 | -0,91% | -0,79 | 85,80 | 86,75 | 85,23 | 86,95 | 903K | 1.123 |
| 14/11/2024 | -0,48% | -0,42 | 86,59 | 87,01 | 86,51 | 88,99 | 1M | 3.045 |
| 13/11/2024 | -1,52% | -1,34 | 87,01 | 89,23 | 87,00 | 89,23 | 873K | 900 |
| 12/11/2024 | -0,10% | -0,09 | 88,35 | 88,49 | 88,27 | 89,52 | 790K | 3.323 |
| 11/11/2024 | - | - | 88,44 | 90,00 | 87,61 | 90,48 | 2M | 5.889 |
Date,Open,High,Low,Close,Volume
30-May-25,91.23,91.85,90.41,91.26,460473
29-May-25,91.01,92.48,90.02,90.26,1200428
28-May-25,92.00,92.00,90.99,91.00,519073
27-May-25,91.79,92.79,90.91,91.17,462033
26-May-25,90.61,91.61,90.61,91.45,372830
23-May-25,90.58,91.15,89.72,90.60,8933730
22-May-25,90.63,91.12,89.68,89.68,589343
21-May-25,89.70,91.15,89.60,89.73,661958
20-May-25,89.72,89.85,89.35,89.70,380252
19-May-25,90.00,90.45,89.12,89.84,824035
16-May-25,89.63,90.50,89.62,90.49,406005
15-May-25,90.10,90.80,90.10,90.78,587732
14-May-25,89.50,90.33,89.42,89.99,626795
13-May-25,89.50,89.50,89.30,89.49,540065
12-May-25,89.25,89.50,89.23,89.50,580321
09-May-25,89.25,89.25,88.98,89.25,466956
08-May-25,89.23,89.25,88.98,88.98,375872
07-May-25,89.10,89.23,88.85,89.23,327211
06-May-25,89.07,89.07,88.85,88.85,566162
05-May-25,89.07,89.10,88.59,88.93,593973
02-May-25,88.96,89.10,88.51,88.55,734758
30-Apr-25,88.90,89.10,88.80,88.96,505707
29-Apr-25,89.06,89.10,88.50,88.89,849476
28-Apr-25,88.86,89.10,88.50,89.09,652683
25-Apr-25,88.49,88.86,87.75,88.86,1344688
24-Apr-25,88.70,88.70,88.00,88.50,784421
23-Apr-25,88.51,88.95,88.02,88.45,565980
22-Apr-25,88.35,88.90,87.91,88.50,626096
17-Apr-25,89.57,89.57,87.78,88.35,1183157
16-Apr-25,88.95,89.88,88.61,89.25,381790
15-Apr-25,88.65,89.61,87.96,89.52,536219
14-Apr-25,89.99,90.14,89.76,90.05,644645
11-Apr-25,89.50,89.99,89.00,89.99,312889
10-Apr-25,89.87,89.97,88.56,89.94,429034
09-Apr-25,89.60,90.04,89.32,89.74,603260
08-Apr-25,89.50,90.44,89.50,89.75,251016
07-Apr-25,89.75,89.84,88.90,89.78,572735
04-Apr-25,90.49,90.50,89.51,89.75,449315
03-Apr-25,89.52,90.29,89.52,90.00,225919
02-Apr-25,90.45,90.49,89.30,90.05,366840
01-Apr-25,89.99,90.45,89.26,89.55,402160
31-Mar-25,89.19,89.98,89.16,89.80,429729
28-Mar-25,87.29,89.27,87.00,89.19,638393
27-Mar-25,86.74,87.50,85.98,87.50,668717
26-Mar-25,87.50,87.90,85.62,85.93,1033815
25-Mar-25,87.95,88.73,87.30,87.31,692357
24-Mar-25,88.10,88.92,87.30,87.95,823728
21-Mar-25,87.79,89.50,87.62,88.10,633007
20-Mar-25,86.44,87.95,86.44,87.79,462441
19-Mar-25,86.00,87.31,86.00,86.67,667446
18-Mar-25,86.12,86.72,86.12,86.70,596172
17-Mar-25,86.92,86.92,86.05,86.72,403344
14-Mar-25,86.50,86.92,86.29,86.70,467771
13-Mar-25,86.30,86.30,85.17,85.81,356045
12-Mar-25,85.24,85.97,84.82,85.70,398129
11-Mar-25,84.10,85.30,84.10,85.08,467405
10-Mar-25,84.85,86.00,84.11,84.35,596318
07-Mar-25,84.94,85.37,84.45,84.74,516432
06-Mar-25,82.66,84.89,82.66,84.46,804447
05-Mar-25,82.96,84.99,82.52,82.66,761410
28-Feb-25,82.50,83.00,81.75,82.96,389434
27-Feb-25,81.10,83.18,81.01,82.50,573530
26-Feb-25,82.20,83.50,81.01,81.03,1060687
25-Feb-25,82.93,83.50,82.24,82.28,649461
24-Feb-25,82.25,82.95,82.00,82.10,457861
21-Feb-25,81.30,82.25,81.02,82.25,483452
20-Feb-25,80.61,81.20,80.50,80.50,455596
19-Feb-25,80.50,80.74,80.23,80.61,386383
18-Feb-25,80.01,80.38,80.00,80.10,707942
17-Feb-25,78.78,80.73,78.70,80.00,533003
14-Feb-25,80.12,80.59,79.40,79.78,742875
13-Feb-25,79.51,80.61,79.51,80.12,445651
12-Feb-25,79.40,80.01,79.40,79.50,433657
11-Feb-25,79.57,79.86,79.11,79.80,421934
10-Feb-25,79.75,80.15,79.00,79.57,440752
07-Feb-25,79.00,80.22,78.94,79.75,643798
06-Feb-25,77.97,79.38,77.90,78.92,365626
05-Feb-25,77.50,79.28,77.30,77.80,680517
04-Feb-25,77.50,77.90,77.00,77.50,405831
03-Feb-25,77.62,78.01,76.39,77.45,989585
31-Jan-25,77.25,77.98,77.10,77.10,839435
30-Jan-25,77.35,78.01,77.20,77.25,839302
29-Jan-25,77.35,77.97,77.12,77.48,392822
28-Jan-25,78.06,78.77,77.10,77.32,738410
27-Jan-25,80.20,80.20,78.05,78.08,708312
24-Jan-25,79.89,79.97,79.00,79.25,375770
23-Jan-25,80.12,80.33,79.90,79.92,365730
22-Jan-25,80.01,80.88,80.00,80.12,443394
21-Jan-25,82.40,82.40,80.00,80.00,756436
20-Jan-25,82.00,82.26,80.66,81.99,581135
17-Jan-25,83.37,83.52,80.59,81.36,1093482
16-Jan-25,83.88,83.88,82.32,83.52,591996
15-Jan-25,84.00,85.10,83.91,85.10,540222
14-Jan-25,83.97,84.45,83.50,83.81,296861
13-Jan-25,84.84,85.37,83.50,83.96,821784
10-Jan-25,84.01,85.88,83.87,84.00,600807
09-Jan-25,85.84,85.87,84.01,84.02,587906
08-Jan-25,85.75,85.97,83.87,85.88,891838
07-Jan-25,87.99,87.99,84.67,85.10,2157385
06-Jan-25,86.34,88.20,84.07,88.20,1101290
03-Jan-25,86.33,86.33,84.73,86.10,3524047
02-Jan-25,86.50,88.19,85.50,86.10,811489
30-Dec-24,86.00,86.39,84.86,86.39,412046
27-Dec-24,85.70,86.39,84.28,86.39,793399
26-Dec-24,83.93,85.75,81.62,85.74,736123
23-Dec-24,81.90,86.23,80.07,83.93,1121123
20-Dec-24,77.50,81.99,75.98,81.95,1104225
19-Dec-24,77.20,78.05,71.50,77.50,1834525
18-Dec-24,78.72,80.00,75.30,77.23,952691
17-Dec-24,78.60,80.00,77.01,78.72,954419
16-Dec-24,81.10,81.40,78.08,78.60,1339929
13-Dec-24,81.99,83.25,80.74,81.13,863484
12-Dec-24,81.30,83.00,80.01,82.00,1304406
11-Dec-24,82.26,82.52,81.00,81.30,946632
10-Dec-24,84.23,84.41,82.16,82.52,889270
09-Dec-24,85.68,86.09,83.65,84.27,1101012
06-Dec-24,83.64,86.40,83.64,85.12,785876
05-Dec-24,84.00,85.63,83.81,84.70,1709189
04-Dec-24,84.87,85.84,83.51,83.64,1044969
03-Dec-24,84.78,86.49,84.65,85.90,1436234
02-Dec-24,84.00,85.37,84.00,84.78,1092275
29-Nov-24,84.30,84.58,83.60,83.66,986290
28-Nov-24,85.05,85.05,83.04,83.46,1373352
27-Nov-24,86.20,86.20,85.01,85.02,1084130
26-Nov-24,85.40,86.05,85.14,85.54,917202
25-Nov-24,86.00,87.11,85.10,85.29,2053032
22-Nov-24,85.50,85.92,85.50,85.70,582279
21-Nov-24,85.59,85.99,85.49,85.49,798157
19-Nov-24,85.78,85.99,85.27,85.59,997263
18-Nov-24,86.75,86.95,85.23,85.80,903337
14-Nov-24,87.01,88.99,86.51,86.59,1405188
13-Nov-24,89.23,89.23,87.00,87.01,873255
12-Nov-24,88.49,89.52,88.27,88.35,789900
11-Nov-24,90.00,90.48,87.61,88.44,1763801
*exoneração de responsabilidade e termos de uso