Cotação atual, histórico e gráfico do papel: SARE11
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 |
| 25/04/2024 | 0,04% | 0,02 | 47,02 | 46,30 | 46,25 | 47,50 | 1M | 1.703 |
| 24/04/2024 | 1,29% | 0,60 | 47,00 | 46,43 | 46,25 | 47,09 | 1M | 2.704 |
| 23/04/2024 | -0,24% | -0,11 | 46,40 | 46,61 | 45,35 | 47,34 | 1M | 2.067 |
| 22/04/2024 | -2,92% | -1,40 | 46,51 | 47,75 | 46,43 | 47,88 | 3M | 2.272 |
| 19/04/2024 | -0,21% | -0,10 | 47,91 | 47,50 | 47,47 | 48,25 | 735K | 3.400 |
| 18/04/2024 | -1,46% | -0,71 | 48,01 | 48,66 | 47,31 | 48,66 | 2M | 4.328 |
| 17/04/2024 | 0,41% | 0,20 | 48,72 | 48,00 | 48,00 | 48,75 | 1M | 2.565 |
| 16/04/2024 | -0,57% | -0,28 | 48,52 | 48,50 | 48,01 | 48,77 | 2M | 2.378 |
| 15/04/2024 | 0,41% | 0,20 | 48,80 | 48,50 | 48,10 | 49,48 | 3M | 4.417 |
| 12/04/2024 | 1,25% | 0,60 | 48,60 | 48,00 | 48,00 | 49,00 | 2M | 4.712 |
| 11/04/2024 | 0,93% | 0,44 | 48,00 | 47,56 | 47,55 | 48,17 | 1M | 3.663 |
| 10/04/2024 | 0,55% | 0,26 | 47,56 | 47,00 | 46,99 | 48,90 | 3M | 6.493 |
| 09/04/2024 | 1,85% | 0,86 | 47,30 | 46,25 | 45,92 | 47,50 | 2M | 3.182 |
| 08/04/2024 | 1,49% | 0,68 | 46,44 | 45,76 | 45,51 | 46,45 | 907K | 3.109 |
| 05/04/2024 | -0,74% | -0,34 | 45,76 | 46,00 | 45,27 | 46,06 | 1M | 6.281 |
| 04/04/2024 | 0,66% | 0,30 | 46,10 | 45,65 | 45,15 | 46,15 | 2M | 6.957 |
| 03/04/2024 | 1,60% | 0,72 | 45,80 | 45,00 | 44,94 | 46,19 | 2M | 2.046 |
| 02/04/2024 | -0,92% | -0,42 | 45,08 | 44,99 | 44,59 | 45,11 | 1M | 3.181 |
| 01/04/2024 | -2,88% | -1,35 | 45,50 | 46,49 | 44,30 | 46,49 | 2M | 3.628 |
| 28/03/2024 | 4,58% | 2,05 | 46,85 | 44,80 | 44,76 | 47,99 | 3M | 4.581 |
| 27/03/2024 | 1,63% | 0,72 | 44,80 | 44,11 | 44,11 | 45,32 | 2M | 3.193 |
| 26/03/2024 | -2,46% | -1,11 | 44,08 | 45,04 | 43,71 | 45,04 | 862K | 1.871 |
| 25/03/2024 | 0,76% | 0,34 | 45,19 | 44,50 | 43,52 | 45,49 | 1M | 2.953 |
| 22/03/2024 | 5,78% | 2,45 | 44,85 | 42,35 | 42,20 | 44,97 | 3M | 7.496 |
| 21/03/2024 | -1,33% | -0,57 | 42,40 | 42,92 | 42,20 | 42,92 | 1M | 2.022 |
| 20/03/2024 | 1,80% | 0,76 | 42,97 | 42,20 | 42,20 | 43,20 | 1M | 4.020 |
| 19/03/2024 | -1,24% | -0,53 | 42,21 | 42,51 | 42,10 | 42,51 | 2M | 5.612 |
| 18/03/2024 | 2,20% | 0,92 | 42,74 | 41,82 | 41,76 | 42,74 | 2M | 3.636 |
| 15/03/2024 | -0,55% | -0,23 | 41,82 | 42,05 | 41,80 | 42,27 | 1M | 2.736 |
| 14/03/2024 | -1,08% | -0,46 | 42,05 | 42,51 | 42,00 | 42,56 | 2M | 2.039 |
| 13/03/2024 | -0,58% | -0,25 | 42,51 | 42,76 | 42,50 | 42,80 | 2M | 1.178 |
| 12/03/2024 | -0,90% | -0,39 | 42,76 | 43,11 | 42,60 | 43,15 | 2M | 1.282 |
| 11/03/2024 | -0,35% | -0,15 | 43,15 | 43,30 | 43,05 | 43,33 | 988K | 1.063 |
| 08/03/2024 | -0,55% | -0,24 | 43,30 | 43,35 | 43,00 | 43,60 | 907K | 2.909 |
| 07/03/2024 | -0,21% | -0,09 | 43,54 | 43,59 | 43,45 | 43,69 | 551K | 1.013 |
| 06/03/2024 | -0,39% | -0,17 | 43,63 | 43,90 | 43,51 | 44,21 | 739K | 1.569 |
| 05/03/2024 | -0,34% | -0,15 | 43,80 | 43,82 | 43,50 | 44,00 | 918K | 2.795 |
| 04/03/2024 | 1,50% | 0,65 | 43,95 | 43,25 | 43,20 | 44,20 | 1M | 4.218 |
| 01/03/2024 | -2,48% | -1,10 | 43,30 | 43,73 | 43,10 | 43,88 | 2M | 2.557 |
| 29/02/2024 | -1,75% | -0,79 | 44,40 | 45,00 | 44,40 | 45,17 | 2M | 2.673 |
| 28/02/2024 | -1,20% | -0,55 | 45,19 | 45,74 | 44,80 | 45,79 | 2M | 7.584 |
| 27/02/2024 | 1,83% | 0,82 | 45,74 | 44,59 | 44,59 | 46,26 | 3M | 5.623 |
| 26/02/2024 | 1,08% | 0,48 | 44,92 | 44,44 | 44,44 | 44,99 | 1M | 3.779 |
| 23/02/2024 | -0,51% | -0,23 | 44,44 | 44,67 | 44,36 | 44,81 | 696K | 1.794 |
| 22/02/2024 | 0,22% | 0,10 | 44,67 | 44,57 | 44,30 | 44,87 | 1M | 3.313 |
| 21/02/2024 | -0,22% | -0,10 | 44,57 | 44,67 | 44,40 | 44,75 | 1M | 1.083 |
| 20/02/2024 | -0,62% | -0,28 | 44,67 | 44,89 | 44,26 | 45,05 | 1M | 2.622 |
| 19/02/2024 | 0,38% | 0,17 | 44,95 | 44,80 | 44,78 | 45,08 | 1M | 1.893 |
| 16/02/2024 | -0,42% | -0,19 | 44,78 | 44,97 | 44,78 | 45,10 | 1M | 4.394 |
| 15/02/2024 | -0,07% | -0,03 | 44,97 | 44,99 | 44,94 | 45,15 | 1M | 3.007 |
| 14/02/2024 | -1,70% | -0,78 | 45,00 | 45,03 | 44,94 | 45,30 | 5M | 1.695 |
| 09/02/2024 | 0,39% | 0,18 | 45,78 | 45,60 | 45,36 | 45,80 | 759K | 1.848 |
| 08/02/2024 | 0,37% | 0,17 | 45,60 | 45,43 | 44,86 | 45,70 | 1M | 1.535 |
| 07/02/2024 | -0,48% | -0,22 | 45,43 | 45,56 | 45,40 | 45,64 | 930K | 1.178 |
| 06/02/2024 | -0,28% | -0,13 | 45,65 | 45,78 | 45,50 | 45,89 | 1M | 1.006 |
| 05/02/2024 | -0,95% | -0,44 | 45,78 | 46,20 | 45,66 | 46,21 | 815K | 1.237 |
| 02/02/2024 | 0,50% | 0,23 | 46,22 | 45,98 | 45,75 | 46,79 | 1M | 6.384 |
| 01/02/2024 | -1,73% | -0,81 | 45,99 | 46,00 | 45,42 | 46,25 | 2M | 4.291 |
| 31/01/2024 | -1,35% | -0,64 | 46,80 | 47,43 | 46,76 | 47,50 | 2M | 3.907 |
| 30/01/2024 | 0,19% | 0,09 | 47,44 | 47,35 | 46,92 | 47,50 | 1M | 4.921 |
| 29/01/2024 | 0,53% | 0,25 | 47,35 | 47,10 | 46,82 | 47,50 | 2M | 5.215 |
| 26/01/2024 | 0,00% | 0,00 | 47,10 | 47,10 | 46,80 | 47,24 | 2M | 1.225 |
| 25/01/2024 | 0,02% | 0,01 | 47,10 | 47,10 | 46,76 | 47,18 | 2M | 1.269 |
| 24/01/2024 | -0,84% | -0,40 | 47,09 | 47,49 | 47,05 | 47,49 | 983K | 3.725 |
| 23/01/2024 | -0,06% | -0,03 | 47,49 | 47,52 | 47,02 | 47,71 | 831K | 2.428 |
| 22/01/2024 | -0,56% | -0,27 | 47,52 | 47,78 | 47,35 | 47,78 | 1M | 1.068 |
| 19/01/2024 | 0,36% | 0,17 | 47,79 | 47,47 | 47,35 | 47,79 | 1M | 3.548 |
| 18/01/2024 | -1,00% | -0,48 | 47,62 | 47,78 | 47,47 | 48,03 | 1M | 2.149 |
| 17/01/2024 | 0,90% | 0,43 | 48,10 | 47,67 | 47,56 | 48,14 | 3M | 1.637 |
| 16/01/2024 | 0,27% | 0,13 | 47,67 | 47,58 | 47,35 | 47,91 | 748K | 1.957 |
| 15/01/2024 | 0,32% | 0,15 | 47,54 | 47,39 | 47,13 | 47,57 | 1M | 2.631 |
| 12/01/2024 | -0,86% | -0,41 | 47,39 | 47,80 | 47,20 | 47,98 | 2M | 2.196 |
| 11/01/2024 | -0,40% | -0,19 | 47,80 | 47,99 | 47,52 | 47,99 | 879K | 1.055 |
| 10/01/2024 | 0,36% | 0,17 | 47,99 | 47,90 | 47,70 | 48,19 | 873K | 1.512 |
| 09/01/2024 | -0,48% | -0,23 | 47,82 | 48,05 | 47,70 | 48,25 | 579K | 1.634 |
| 08/01/2024 | -0,02% | -0,01 | 48,05 | 48,06 | 47,75 | 48,47 | 735K | 2.145 |
| 05/01/2024 | -1,11% | -0,54 | 48,06 | 48,60 | 47,53 | 48,70 | 3M | 3.491 |
| 04/01/2024 | 0,96% | 0,46 | 48,60 | 48,13 | 48,00 | 48,69 | 3M | 2.660 |
| 03/01/2024 | 0,29% | 0,14 | 48,14 | 48,00 | 47,50 | 48,15 | 1M | 4.369 |
| 02/01/2024 | -2,62% | -1,29 | 48,00 | 48,82 | 47,76 | 48,82 | 852K | 1.961 |
| 28/12/2023 | -0,38% | -0,19 | 49,29 | 49,75 | 48,70 | 49,75 | 2M | 4.544 |
| 27/12/2023 | 1,19% | 0,58 | 49,48 | 48,75 | 48,75 | 49,50 | 690K | 1.474 |
| 26/12/2023 | 0,85% | 0,41 | 48,90 | 48,49 | 48,11 | 49,82 | 746K | 1.057 |
| 22/12/2023 | 0,62% | 0,30 | 48,49 | 48,47 | 48,00 | 48,75 | 980K | 3.070 |
| 21/12/2023 | 2,08% | 0,98 | 48,19 | 47,21 | 46,75 | 48,50 | 967K | 1.590 |
| 20/12/2023 | 0,45% | 0,21 | 47,21 | 47,00 | 46,50 | 47,50 | 1M | 2.422 |
| 19/12/2023 | 1,10% | 0,51 | 47,00 | 46,50 | 46,50 | 47,20 | 1M | 1.474 |
| 18/12/2023 | -0,70% | -0,33 | 46,49 | 46,82 | 46,35 | 46,98 | 1M | 2.525 |
| 15/12/2023 | 0,04% | 0,02 | 46,82 | 46,98 | 46,31 | 47,15 | 1M | 3.134 |
| 14/12/2023 | 0,00% | 0,00 | 46,80 | 46,90 | 46,66 | 47,00 | 1M | 1.054 |
| 13/12/2023 | -0,72% | -0,34 | 46,80 | 47,14 | 46,13 | 47,20 | 2M | 2.620 |
| 12/12/2023 | -0,19% | -0,09 | 47,14 | 47,22 | 46,80 | 47,22 | 880K | 1.469 |
| 11/12/2023 | -0,15% | -0,07 | 47,23 | 47,50 | 46,95 | 47,60 | 835K | 1.369 |
| 08/12/2023 | 0,64% | 0,30 | 47,30 | 46,96 | 46,95 | 47,30 | 1M | 1.345 |
| 07/12/2023 | -0,40% | -0,19 | 47,00 | 47,20 | 46,87 | 47,64 | 749K | 975 |
| 06/12/2023 | -0,86% | -0,41 | 47,19 | 47,39 | 47,01 | 47,92 | 2M | 5.384 |
| 05/12/2023 | 0,23% | 0,11 | 47,60 | 47,49 | 47,24 | 48,50 | 977K | 1.943 |
| 04/12/2023 | 0,87% | 0,41 | 47,49 | 47,00 | 46,96 | 47,92 | 2M | 1.659 |
| 01/12/2023 | -1,13% | -0,54 | 47,08 | 47,14 | 47,00 | 47,50 | 1M | 2.598 |
| 30/11/2023 | 1,30% | 0,61 | 47,62 | 47,30 | 47,09 | 47,68 | 1M | 1.777 |
| 29/11/2023 | -0,13% | -0,06 | 47,01 | 47,07 | 46,92 | 47,44 | 1M | 1.615 |
| 28/11/2023 | -0,28% | -0,13 | 47,07 | 47,21 | 46,89 | 47,59 | 1M | 2.775 |
| 27/11/2023 | -0,63% | -0,30 | 47,20 | 47,50 | 47,01 | 47,70 | 942K | 1.324 |
| 24/11/2023 | -0,06% | -0,03 | 47,50 | 47,50 | 47,38 | 47,80 | 1M | 5.172 |
| 23/11/2023 | -0,56% | -0,27 | 47,53 | 47,80 | 47,41 | 47,82 | 1M | 2.399 |
| 22/11/2023 | 0,29% | 0,14 | 47,80 | 47,66 | 47,51 | 47,85 | 1M | 1.339 |
| 21/11/2023 | -0,38% | -0,18 | 47,66 | 47,59 | 47,59 | 47,90 | 863K | 1.338 |
| 20/11/2023 | -0,13% | -0,06 | 47,84 | 47,75 | 47,56 | 47,93 | 674K | 1.501 |
| 17/11/2023 | 0,74% | 0,35 | 47,90 | 47,70 | 47,47 | 48,13 | 1M | 4.247 |
| 16/11/2023 | 0,21% | 0,10 | 47,55 | 47,45 | 47,45 | 47,75 | 2M | 3.145 |
| 14/11/2023 | -0,52% | -0,25 | 47,45 | 47,50 | 47,40 | 47,70 | 2M | 5.005 |
| 13/11/2023 | -0,15% | -0,07 | 47,70 | 47,80 | 47,40 | 48,00 | 1M | 1.434 |
| 10/11/2023 | 0,10% | 0,05 | 47,77 | 47,72 | 47,59 | 48,18 | 868K | 1.972 |
| 09/11/2023 | -0,19% | -0,09 | 47,72 | 47,81 | 47,67 | 48,17 | 1M | 1.529 |
| 08/11/2023 | -0,50% | -0,24 | 47,81 | 48,05 | 47,66 | 48,75 | 1M | 2.744 |
| 07/11/2023 | -0,48% | -0,23 | 48,05 | 47,90 | 47,50 | 48,25 | 1M | 4.804 |
| 06/11/2023 | 0,42% | 0,20 | 48,28 | 48,10 | 47,86 | 48,50 | 1M | 2.005 |
| 03/11/2023 | 1,22% | 0,58 | 48,08 | 47,98 | 47,75 | 48,92 | 785K | 1.476 |
| 01/11/2023 | -3,36% | -1,65 | 47,50 | 48,76 | 47,40 | 48,98 | 2M | 4.192 |
| 31/10/2023 | -1,68% | -0,84 | 49,15 | 50,99 | 49,09 | 50,99 | 2M | 2.935 |
| 30/10/2023 | 1,32% | 0,65 | 49,99 | 49,00 | 49,00 | 51,33 | 3M | 7.830 |
| 27/10/2023 | 0,18% | 0,09 | 49,34 | 49,25 | 48,16 | 49,46 | 2M | 3.023 |
| 26/10/2023 | -1,50% | -0,75 | 49,25 | 50,01 | 48,53 | 50,24 | 979K | 1.972 |
| 25/10/2023 | -2,02% | -1,03 | 50,00 | 51,00 | 49,80 | 51,06 | 2M | 2.817 |
| 24/10/2023 | 6,31% | 3,03 | 51,03 | 48,17 | 48,11 | 52,78 | 4M | 5.370 |
| 23/10/2023 | 0,40% | 0,19 | 48,00 | 47,80 | 47,75 | 48,27 | 1M | 3.615 |
| 20/10/2023 | -0,89% | -0,43 | 47,81 | 48,23 | 47,60 | 48,29 | 1M | 1.831 |
| 19/10/2023 | -0,31% | -0,15 | 48,24 | 48,35 | 47,79 | 48,39 | 1M | 2.379 |
| 18/10/2023 | -1,14% | -0,56 | 48,39 | 48,95 | 48,35 | 49,00 | 1M | 1.663 |
| 17/10/2023 | -0,10% | -0,05 | 48,95 | 48,90 | 48,15 | 48,95 | 2M | 3.814 |
| 16/10/2023 | -1,61% | -0,80 | 49,00 | 49,79 | 48,15 | 49,93 | 3M | 7.787 |
| 13/10/2023 | -0,58% | -0,29 | 49,80 | 50,00 | 49,27 | 50,14 | 2M | 5.401 |
| 11/10/2023 | -0,06% | -0,03 | 50,09 | 50,12 | 49,90 | 50,27 | 2M | 6.341 |
| 10/10/2023 | - | - | 50,12 | 50,27 | 50,02 | 50,50 | 1M | 2.540 |
Date,Open,High,Low,Close,Volume
25-Apr-24,46.30,47.50,46.25,47.02,1008386
24-Apr-24,46.43,47.09,46.25,47.00,1152822
23-Apr-24,46.61,47.34,45.35,46.40,1034818
22-Apr-24,47.75,47.88,46.43,46.51,2796308
19-Apr-24,47.50,48.25,47.47,47.91,734906
18-Apr-24,48.66,48.66,47.31,48.01,2102402
17-Apr-24,48.00,48.75,48.00,48.72,1277374
16-Apr-24,48.50,48.77,48.01,48.52,1926601
15-Apr-24,48.50,49.48,48.10,48.80,2575190
12-Apr-24,48.00,49.00,48.00,48.60,1838784
11-Apr-24,47.56,48.17,47.55,48.00,1438673
10-Apr-24,47.00,48.90,46.99,47.56,3256975
09-Apr-24,46.25,47.50,45.92,47.30,1742003
08-Apr-24,45.76,46.45,45.51,46.44,907406
05-Apr-24,46.00,46.06,45.27,45.76,1098629
04-Apr-24,45.65,46.15,45.15,46.10,2097932
03-Apr-24,45.00,46.19,44.94,45.80,1615962
02-Apr-24,44.99,45.11,44.59,45.08,1473525
01-Apr-24,46.49,46.49,44.30,45.50,1828833
28-Mar-24,44.80,47.99,44.76,46.85,2853057
27-Mar-24,44.11,45.32,44.11,44.80,1755919
26-Mar-24,45.04,45.04,43.71,44.08,862003
25-Mar-24,44.50,45.49,43.52,45.19,1026020
22-Mar-24,42.35,44.97,42.20,44.85,3025716
21-Mar-24,42.92,42.92,42.20,42.40,1137520
20-Mar-24,42.20,43.20,42.20,42.97,1132164
19-Mar-24,42.51,42.51,42.10,42.21,2158931
18-Mar-24,41.82,42.74,41.76,42.74,1618922
15-Mar-24,42.05,42.27,41.80,41.82,1260936
14-Mar-24,42.51,42.56,42.00,42.05,1592956
13-Mar-24,42.76,42.80,42.50,42.51,1503254
12-Mar-24,43.11,43.15,42.60,42.76,1741412
11-Mar-24,43.30,43.33,43.05,43.15,987979
08-Mar-24,43.35,43.60,43.00,43.30,907361
07-Mar-24,43.59,43.69,43.45,43.54,551498
06-Mar-24,43.90,44.21,43.51,43.63,739413
05-Mar-24,43.82,44.00,43.50,43.80,917516
04-Mar-24,43.25,44.20,43.20,43.95,1379807
01-Mar-24,43.73,43.88,43.10,43.30,2169639
29-Feb-24,45.00,45.17,44.40,44.40,1879906
28-Feb-24,45.74,45.79,44.80,45.19,1782399
27-Feb-24,44.59,46.26,44.59,45.74,3285810
26-Feb-24,44.44,44.99,44.44,44.92,1476458
23-Feb-24,44.67,44.81,44.36,44.44,695530
22-Feb-24,44.57,44.87,44.30,44.67,1066912
21-Feb-24,44.67,44.75,44.40,44.57,1073456
20-Feb-24,44.89,45.05,44.26,44.67,1484586
19-Feb-24,44.80,45.08,44.78,44.95,1262847
16-Feb-24,44.97,45.10,44.78,44.78,1446309
15-Feb-24,44.99,45.15,44.94,44.97,1365169
14-Feb-24,45.03,45.30,44.94,45.00,5029314
09-Feb-24,45.60,45.80,45.36,45.78,758812
08-Feb-24,45.43,45.70,44.86,45.60,1147381
07-Feb-24,45.56,45.64,45.40,45.43,930151
06-Feb-24,45.78,45.89,45.50,45.65,1128717
05-Feb-24,46.20,46.21,45.66,45.78,814764
02-Feb-24,45.98,46.79,45.75,46.22,1413885
01-Feb-24,46.00,46.25,45.42,45.99,1682381
31-Jan-24,47.43,47.50,46.76,46.80,1527798
30-Jan-24,47.35,47.50,46.92,47.44,1266148
29-Jan-24,47.10,47.50,46.82,47.35,2102726
26-Jan-24,47.10,47.24,46.80,47.10,1638004
25-Jan-24,47.10,47.18,46.76,47.10,2192057
24-Jan-24,47.49,47.49,47.05,47.09,983178
23-Jan-24,47.52,47.71,47.02,47.49,831144
22-Jan-24,47.78,47.78,47.35,47.52,1146629
19-Jan-24,47.47,47.79,47.35,47.79,1013507
18-Jan-24,47.78,48.03,47.47,47.62,1041013
17-Jan-24,47.67,48.14,47.56,48.10,3163755
16-Jan-24,47.58,47.91,47.35,47.67,748091
15-Jan-24,47.39,47.57,47.13,47.54,1059699
12-Jan-24,47.80,47.98,47.20,47.39,1966504
11-Jan-24,47.99,47.99,47.52,47.80,878517
10-Jan-24,47.90,48.19,47.70,47.99,872987
09-Jan-24,48.05,48.25,47.70,47.82,578767
08-Jan-24,48.06,48.47,47.75,48.05,735213
05-Jan-24,48.60,48.70,47.53,48.06,3191706
04-Jan-24,48.13,48.69,48.00,48.60,2909953
03-Jan-24,48.00,48.15,47.50,48.14,1055509
02-Jan-24,48.82,48.82,47.76,48.00,851978
28-Dec-23,49.75,49.75,48.70,49.29,2283277
27-Dec-23,48.75,49.50,48.75,49.48,690243
26-Dec-23,48.49,49.82,48.11,48.90,746412
22-Dec-23,48.47,48.75,48.00,48.49,980062
21-Dec-23,47.21,48.50,46.75,48.19,967413
20-Dec-23,47.00,47.50,46.50,47.21,1065234
19-Dec-23,46.50,47.20,46.50,47.00,1020947
18-Dec-23,46.82,46.98,46.35,46.49,1013215
15-Dec-23,46.98,47.15,46.31,46.82,1237491
14-Dec-23,46.90,47.00,46.66,46.80,1163003
13-Dec-23,47.14,47.20,46.13,46.80,2192141
12-Dec-23,47.22,47.22,46.80,47.14,879644
11-Dec-23,47.50,47.60,46.95,47.23,835262
08-Dec-23,46.96,47.30,46.95,47.30,1488895
07-Dec-23,47.20,47.64,46.87,47.00,749498
06-Dec-23,47.39,47.92,47.01,47.19,1830207
05-Dec-23,47.49,48.50,47.24,47.60,977469
04-Dec-23,47.00,47.92,46.96,47.49,1989321
01-Dec-23,47.14,47.50,47.00,47.08,1187659
30-Nov-23,47.30,47.68,47.09,47.62,1123601
29-Nov-23,47.07,47.44,46.92,47.01,1168805
28-Nov-23,47.21,47.59,46.89,47.07,1220550
27-Nov-23,47.50,47.70,47.01,47.20,941570
24-Nov-23,47.50,47.80,47.38,47.50,1077685
23-Nov-23,47.80,47.82,47.41,47.53,1193704
22-Nov-23,47.66,47.85,47.51,47.80,1001661
21-Nov-23,47.59,47.90,47.59,47.66,862543
20-Nov-23,47.75,47.93,47.56,47.84,673576
17-Nov-23,47.70,48.13,47.47,47.90,1051237
16-Nov-23,47.45,47.75,47.45,47.55,1943928
14-Nov-23,47.50,47.70,47.40,47.45,1758662
13-Nov-23,47.80,48.00,47.40,47.70,1116838
10-Nov-23,47.72,48.18,47.59,47.77,867705
09-Nov-23,47.81,48.17,47.67,47.72,1017443
08-Nov-23,48.05,48.75,47.66,47.81,1146988
07-Nov-23,47.90,48.25,47.50,48.05,1195041
06-Nov-23,48.10,48.50,47.86,48.28,1296506
03-Nov-23,47.98,48.92,47.75,48.08,785465
01-Nov-23,48.76,48.98,47.40,47.50,1817605
31-Oct-23,50.99,50.99,49.09,49.15,2256154
30-Oct-23,49.00,51.33,49.00,49.99,3201515
27-Oct-23,49.25,49.46,48.16,49.34,1513914
26-Oct-23,50.01,50.24,48.53,49.25,978695
25-Oct-23,51.00,51.06,49.80,50.00,1561704
24-Oct-23,48.17,52.78,48.11,51.03,4036869
23-Oct-23,47.80,48.27,47.75,48.00,1153605
20-Oct-23,48.23,48.29,47.60,47.81,1093491
19-Oct-23,48.35,48.39,47.79,48.24,1240278
18-Oct-23,48.95,49.00,48.35,48.39,1136687
17-Oct-23,48.90,48.95,48.15,48.95,1631099
16-Oct-23,49.79,49.93,48.15,49.00,2823169
13-Oct-23,50.00,50.14,49.27,49.80,1625385
11-Oct-23,50.12,50.27,49.90,50.09,1603693
10-Oct-23,50.27,50.50,50.02,50.12,1137951
*exoneração de responsabilidade e termos de uso