Cotação atual, histórico e gráfico do papel: SMFT3
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 |
15/08/2022 | 6,21% | 0,90 | 15,40 | 14,39 | 14,28 | 15,62 | 29M | 7.626 |
12/08/2022 | 5,45% | 0,75 | 14,50 | 13,89 | 13,72 | 14,50 | 22M | 5.742 |
11/08/2022 | -0,43% | -0,06 | 13,75 | 13,85 | 13,50 | 14,04 | 16M | 4.317 |
10/08/2022 | 8,48% | 1,08 | 13,81 | 12,93 | 12,87 | 14,19 | 39M | 9.438 |
09/08/2022 | -6,60% | -0,90 | 12,73 | 13,72 | 12,67 | 13,76 | 18M | 3.800 |
08/08/2022 | 1,19% | 0,16 | 13,63 | 13,56 | 13,44 | 14,16 | 20M | 6.136 |
05/08/2022 | 0,07% | 0,01 | 13,47 | 13,47 | 12,66 | 13,57 | 24M | 9.039 |
04/08/2022 | 12,73% | 1,52 | 13,46 | 12,02 | 12,02 | 13,78 | 45M | 12.770 |
03/08/2022 | 6,61% | 0,74 | 11,94 | 11,25 | 11,21 | 12,11 | 16M | 3.831 |
02/08/2022 | -2,35% | -0,27 | 11,20 | 11,52 | 11,20 | 11,60 | 5M | 2.600 |
01/08/2022 | -0,61% | -0,07 | 11,47 | 11,55 | 11,28 | 11,67 | 14M | 4.636 |
|
29/07/2022 | -1,87% | -0,22 | 11,54 | 11,77 | 11,47 | 11,87 | 5M | 1.718 |
28/07/2022 | 4,16% | 0,47 | 11,76 | 11,32 | 11,17 | 11,86 | 13M | 5.287 |
27/07/2022 | 5,22% | 0,56 | 11,29 | 10,75 | 10,75 | 11,38 | 8M | 4.076 |
26/07/2022 | -0,09% | -0,01 | 10,73 | 10,79 | 10,46 | 10,85 | 6M | 3.275 |
25/07/2022 | 0,75% | 0,08 | 10,74 | 10,76 | 10,44 | 11,06 | 15M | 5.695 |
22/07/2022 | -3,79% | -0,42 | 10,66 | 11,08 | 10,51 | 11,16 | 8M | 2.009 |
21/07/2022 | -0,98% | -0,11 | 11,08 | 11,20 | 10,96 | 11,25 | 23M | 3.538 |
20/07/2022 | 4,48% | 0,48 | 11,19 | 10,73 | 10,65 | 11,50 | 14M | 4.360 |
19/07/2022 | 2,49% | 0,26 | 10,71 | 10,48 | 10,43 | 10,81 | 8M | 2.965 |
18/07/2022 | -1,42% | -0,15 | 10,45 | 10,85 | 10,35 | 10,90 | 13M | 6.661 |
15/07/2022 | -1,21% | -0,13 | 10,60 | 10,72 | 10,50 | 10,86 | 11M | 4.867 |
14/07/2022 | 1,80% | 0,19 | 10,73 | 10,44 | 10,07 | 10,89 | 20M | 8.395 |
13/07/2022 | -0,57% | -0,06 | 10,54 | 10,50 | 10,26 | 10,76 | 20M | 8.193 |
12/07/2022 | 3,62% | 0,37 | 10,60 | 10,23 | 10,06 | 10,89 | 19M | 5.707 |
11/07/2022 | -2,85% | -0,30 | 10,23 | 10,33 | 9,91 | 10,42 | 20M | 3.808 |
08/07/2022 | -0,66% | -0,07 | 10,53 | 10,56 | 10,34 | 10,92 | 60M | 3.855 |
07/07/2022 | 5,47% | 0,55 | 10,60 | 10,15 | 10,00 | 10,71 | 56M | 8.435 |
06/07/2022 | 0,80% | 0,08 | 10,05 | 9,96 | 9,70 | 10,34 | 28M | 4.456 |
05/07/2022 | -0,89% | -0,09 | 9,97 | 10,00 | 9,63 | 10,01 | 13M | 2.486 |
04/07/2022 | -2,80% | -0,29 | 10,06 | 10,26 | 10,02 | 10,41 | 6M | 2.798 |
01/07/2022 | 2,58% | 0,26 | 10,35 | 10,01 | 9,71 | 10,48 | 28M | 6.250 |
30/06/2022 | -2,13% | -0,22 | 10,09 | 10,00 | 9,89 | 10,38 | 16M | 5.603 |
29/06/2022 | -3,10% | -0,33 | 10,31 | 10,64 | 9,99 | 10,72 | 24M | 4.566 |
28/06/2022 | -3,54% | -0,39 | 10,64 | 11,11 | 10,30 | 11,15 | 34M | 6.448 |
27/06/2022 | -2,73% | -0,31 | 11,03 | 11,34 | 10,80 | 11,45 | 19M | 4.349 |
24/06/2022 | -2,58% | -0,30 | 11,34 | 11,80 | 11,10 | 11,80 | 10M | 4.372 |
23/06/2022 | 1,13% | 0,13 | 11,64 | 11,53 | 11,34 | 12,05 | 12M | 3.491 |
22/06/2022 | -3,52% | -0,42 | 11,51 | 11,87 | 11,42 | 12,23 | 32M | 7.190 |
21/06/2022 | -0,33% | -0,04 | 11,93 | 12,12 | 11,60 | 12,28 | 13M | 3.853 |
20/06/2022 | -0,25% | -0,03 | 11,97 | 12,00 | 11,32 | 12,09 | 12M | 2.723 |
17/06/2022 | 0,84% | 0,10 | 12,00 | 11,72 | 10,98 | 12,17 | 44M | 7.493 |
15/06/2022 | 1,54% | 0,18 | 11,90 | 11,91 | 11,75 | 12,15 | 30M | 5.737 |
14/06/2022 | -0,34% | -0,04 | 11,72 | 11,79 | 11,50 | 12,00 | 15M | 5.977 |
13/06/2022 | -7,47% | -0,95 | 11,76 | 12,44 | 11,75 | 12,44 | 46M | 8.484 |
10/06/2022 | -6,54% | -0,89 | 12,71 | 13,46 | 12,58 | 13,57 | 27M | 3.665 |
09/06/2022 | 0,74% | 0,10 | 13,60 | 13,50 | 13,24 | 13,82 | 19M | 3.264 |
08/06/2022 | 0,97% | 0,13 | 13,50 | 13,29 | 13,08 | 13,74 | 18M | 5.263 |
07/06/2022 | 0,15% | 0,02 | 13,37 | 13,29 | 13,05 | 13,53 | 20M | 5.786 |
06/06/2022 | -5,25% | -0,74 | 13,35 | 14,21 | 13,35 | 14,21 | 16M | 5.676 |
03/06/2022 | -0,77% | -0,11 | 14,09 | 14,14 | 13,80 | 14,32 | 12M | 2.691 |
02/06/2022 | 0,42% | 0,06 | 14,20 | 14,24 | 14,13 | 14,60 | 19M | 3.567 |
01/06/2022 | -2,82% | -0,41 | 14,14 | 14,63 | 13,96 | 14,78 | 27M | 5.488 |
31/05/2022 | -2,22% | -0,33 | 14,55 | 15,00 | 14,38 | 15,08 | 23M | 2.311 |
30/05/2022 | -3,63% | -0,56 | 14,88 | 15,60 | 14,81 | 15,71 | 6M | 2.244 |
27/05/2022 | -2,59% | -0,41 | 15,44 | 15,87 | 15,39 | 16,16 | 10M | 3.030 |
26/05/2022 | 3,73% | 0,57 | 15,85 | 15,38 | 15,15 | 15,90 | 15M | 4.220 |
25/05/2022 | -2,05% | -0,32 | 15,28 | 15,73 | 15,13 | 15,73 | 17M | 5.045 |
24/05/2022 | -0,64% | -0,10 | 15,60 | 15,39 | 15,26 | 15,76 | 41M | 4.505 |
23/05/2022 | 0,26% | 0,04 | 15,70 | 15,68 | 15,39 | 15,91 | 31M | 4.480 |
20/05/2022 | -2,37% | -0,38 | 15,66 | 16,15 | 15,48 | 16,24 | 14M | 3.942 |
19/05/2022 | 0,06% | 0,01 | 16,04 | 16,12 | 15,77 | 16,47 | 10M | 2.832 |
18/05/2022 | -2,43% | -0,40 | 16,03 | 16,35 | 15,93 | 16,63 | 15M | 4.025 |
17/05/2022 | 0,12% | 0,02 | 16,43 | 16,76 | 16,22 | 17,07 | 10M | 3.270 |
16/05/2022 | -2,03% | -0,34 | 16,41 | 16,61 | 16,30 | 17,14 | 16M | 5.401 |
13/05/2022 | 6,35% | 1,00 | 16,75 | 15,65 | 15,65 | 17,72 | 59M | 6.982 |
12/05/2022 | -1,01% | -0,16 | 15,75 | 15,19 | 15,19 | 16,12 | 25M | 8.379 |
11/05/2022 | -2,99% | -0,49 | 15,91 | 16,50 | 15,83 | 16,50 | 17M | 5.845 |
10/05/2022 | 1,86% | 0,30 | 16,40 | 16,40 | 15,77 | 16,85 | 13M | 5.178 |
09/05/2022 | -5,96% | -1,02 | 16,10 | 16,84 | 15,99 | 17,03 | 26M | 7.146 |
06/05/2022 | -1,72% | -0,30 | 17,12 | 17,31 | 16,92 | 17,76 | 15M | 3.340 |
05/05/2022 | -1,80% | -0,32 | 17,42 | 17,53 | 16,77 | 17,62 | 17M | 4.570 |
04/05/2022 | 0,62% | 0,11 | 17,74 | 17,53 | 16,84 | 17,82 | 21M | 3.828 |
03/05/2022 | -0,11% | -0,02 | 17,63 | 17,56 | 17,47 | 18,06 | 10M | 2.013 |
02/05/2022 | -1,67% | -0,30 | 17,65 | 17,95 | 17,30 | 18,08 | 12M | 2.795 |
29/04/2022 | -0,66% | -0,12 | 17,95 | 18,37 | 17,95 | 18,78 | 19M | 4.241 |
28/04/2022 | -0,88% | -0,16 | 18,07 | 18,28 | 17,86 | 18,48 | 10M | 3.322 |
27/04/2022 | -1,19% | -0,22 | 18,23 | 18,79 | 18,14 | 18,83 | 12M | 2.577 |
26/04/2022 | -1,65% | -0,31 | 18,45 | 18,61 | 18,32 | 18,90 | 10M | 2.594 |
25/04/2022 | -0,74% | -0,14 | 18,76 | 18,67 | 18,34 | 19,20 | 7M | 2.119 |
22/04/2022 | -3,77% | -0,74 | 18,90 | 19,21 | 18,65 | 19,54 | 12M | 2.568 |
20/04/2022 | -0,30% | -0,06 | 19,64 | 19,69 | 19,58 | 20,23 | 10M | 3.165 |
19/04/2022 | 2,87% | 0,55 | 19,70 | 19,00 | 18,83 | 19,80 | 11M | 2.750 |
18/04/2022 | -1,79% | -0,35 | 19,15 | 19,41 | 18,93 | 19,58 | 19M | 2.210 |
14/04/2022 | 1,04% | 0,20 | 19,50 | 19,19 | 19,10 | 20,33 | 13M | 2.896 |
13/04/2022 | -0,16% | -0,03 | 19,30 | 19,41 | 19,21 | 19,74 | 6M | 1.378 |
12/04/2022 | -0,15% | -0,03 | 19,33 | 19,56 | 19,16 | 20,04 | 9M | 1.514 |
11/04/2022 | -2,47% | -0,49 | 19,36 | 19,50 | 19,25 | 19,94 | 11M | 2.438 |
08/04/2022 | 0,46% | 0,09 | 19,85 | 19,76 | 19,11 | 20,49 | 20M | 4.036 |
07/04/2022 | -0,20% | -0,04 | 19,76 | 19,75 | 19,45 | 20,06 | 16M | 3.668 |
06/04/2022 | -6,47% | -1,37 | 19,80 | 20,91 | 19,75 | 21,12 | 69M | 8.905 |
05/04/2022 | -5,28% | -1,18 | 21,17 | 22,24 | 20,97 | 22,24 | 28M | 4.576 |
04/04/2022 | -2,95% | -0,68 | 22,35 | 23,02 | 22,15 | 23,51 | 31M | 4.016 |
01/04/2022 | 7,12% | 1,53 | 23,03 | 21,72 | 21,62 | 23,42 | 30M | 5.340 |
31/03/2022 | -2,67% | -0,59 | 21,50 | 22,16 | 21,50 | 22,60 | 23M | 2.957 |
30/03/2022 | -0,50% | -0,11 | 22,09 | 22,23 | 21,79 | 22,45 | 12M | 2.481 |
29/03/2022 | 2,35% | 0,51 | 22,20 | 22,48 | 21,92 | 22,63 | 15M | 4.055 |
28/03/2022 | -1,18% | -0,26 | 21,69 | 21,95 | 21,57 | 22,23 | 12M | 2.777 |
25/03/2022 | 1,15% | 0,25 | 21,95 | 21,83 | 21,62 | 22,33 | 24M | 5.581 |
24/03/2022 | 1,21% | 0,26 | 21,70 | 21,83 | 21,36 | 22,02 | 18M | 3.928 |
23/03/2022 | -1,29% | -0,28 | 21,44 | 21,75 | 21,34 | 22,00 | 15M | 3.399 |
22/03/2022 | 3,48% | 0,73 | 21,72 | 20,88 | 20,88 | 22,18 | 23M | 6.055 |
21/03/2022 | -0,38% | -0,08 | 20,99 | 21,14 | 20,44 | 21,48 | 24M | 4.653 |
18/03/2022 | 9,17% | 1,77 | 21,07 | 19,20 | 19,20 | 21,36 | 72M | 9.801 |
17/03/2022 | 2,39% | 0,45 | 19,30 | 18,84 | 18,64 | 19,32 | 10M | 2.525 |
16/03/2022 | 4,72% | 0,85 | 18,85 | 17,50 | 17,50 | 19,36 | 33M | 4.889 |
15/03/2022 | 2,33% | 0,41 | 18,00 | 17,22 | 17,22 | 18,63 | 26M | 3.776 |
14/03/2022 | -2,01% | -0,36 | 17,59 | 18,08 | 17,50 | 18,66 | 32M | 3.896 |
11/03/2022 | -4,67% | -0,88 | 17,95 | 18,88 | 17,95 | 19,28 | 10M | 2.754 |
10/03/2022 | -3,88% | -0,76 | 18,83 | 19,34 | 18,83 | 19,70 | 18M | 2.680 |
09/03/2022 | 4,31% | 0,81 | 19,59 | 18,64 | 18,63 | 20,39 | 34M | 8.134 |
08/03/2022 | 9,82% | 1,68 | 18,78 | 17,36 | 16,89 | 18,99 | 36M | 7.831 |
07/03/2022 | -4,84% | -0,87 | 17,10 | 17,97 | 16,84 | 18,18 | 42M | 5.709 |
04/03/2022 | -3,54% | -0,66 | 17,97 | 18,83 | 17,66 | 18,83 | 26M | 5.405 |
03/03/2022 | 2,08% | 0,38 | 18,63 | 18,24 | 18,11 | 18,80 | 16M | 2.772 |
02/03/2022 | -1,35% | -0,25 | 18,25 | 18,63 | 18,09 | 18,64 | 10M | 2.299 |
25/02/2022 | -0,80% | -0,15 | 18,50 | 18,84 | 18,23 | 19,02 | 47M | 4.577 |
24/02/2022 | 3,96% | 0,71 | 18,65 | 17,53 | 17,10 | 18,96 | 27M | 5.686 |
23/02/2022 | 3,70% | 0,64 | 17,94 | 17,28 | 17,26 | 18,35 | 24M | 6.081 |
22/02/2022 | 2,37% | 0,40 | 17,30 | 17,05 | 16,97 | 18,00 | 15M | 2.999 |
21/02/2022 | -4,68% | -0,83 | 16,90 | 17,68 | 16,90 | 17,88 | 11M | 2.515 |
18/02/2022 | -1,77% | -0,32 | 17,73 | 18,20 | 17,73 | 18,36 | 13M | 3.478 |
17/02/2022 | -0,82% | -0,15 | 18,05 | 18,30 | 17,97 | 18,50 | 12M | 2.711 |
16/02/2022 | -0,98% | -0,18 | 18,20 | 18,49 | 17,73 | 18,49 | 20M | 3.845 |
15/02/2022 | 2,05% | 0,37 | 18,38 | 18,09 | 18,04 | 18,60 | 22M | 3.723 |
14/02/2022 | 6,07% | 1,03 | 18,01 | 17,03 | 16,77 | 18,14 | 21M | 3.843 |
11/02/2022 | -4,07% | -0,72 | 16,98 | 17,79 | 16,96 | 18,00 | 19M | 3.803 |
10/02/2022 | 3,33% | 0,57 | 17,70 | 17,18 | 16,99 | 18,01 | 22M | 5.422 |
09/02/2022 | 4,39% | 0,72 | 17,13 | 16,38 | 16,38 | 17,60 | 33M | 3.802 |
08/02/2022 | 1,36% | 0,22 | 16,41 | 16,19 | 15,96 | 16,69 | 28M | 3.301 |
07/02/2022 | -2,00% | -0,33 | 16,19 | 16,43 | 15,96 | 16,74 | 19M | 3.634 |
04/02/2022 | -0,48% | -0,08 | 16,52 | 16,61 | 15,73 | 16,81 | 20M | 3.629 |
03/02/2022 | -2,64% | -0,45 | 16,60 | 17,36 | 16,60 | 17,38 | 22M | 3.032 |
02/02/2022 | - | - | 17,05 | 17,17 | 17,05 | 18,07 | 42M | 2.683 |
Date,Open,High,Low,Close,Volume
15-Aug-22,14.39,15.62,14.28,15.40,28745788
12-Aug-22,13.89,14.50,13.72,14.50,21819066
11-Aug-22,13.85,14.04,13.50,13.75,15913662
10-Aug-22,12.93,14.19,12.87,13.81,39170453
09-Aug-22,13.72,13.76,12.67,12.73,18302859
08-Aug-22,13.56,14.16,13.44,13.63,20320145
05-Aug-22,13.47,13.57,12.66,13.47,23867479
04-Aug-22,12.02,13.78,12.02,13.46,45223430
03-Aug-22,11.25,12.11,11.21,11.94,15915543
02-Aug-22,11.52,11.60,11.20,11.20,4984676
01-Aug-22,11.55,11.67,11.28,11.47,13587905
29-Jul-22,11.77,11.87,11.47,11.54,5427941
28-Jul-22,11.32,11.86,11.17,11.76,13085652
27-Jul-22,10.75,11.38,10.75,11.29,7954869
26-Jul-22,10.79,10.85,10.46,10.73,5681210
25-Jul-22,10.76,11.06,10.44,10.74,15227429
22-Jul-22,11.08,11.16,10.51,10.66,7758025
21-Jul-22,11.20,11.25,10.96,11.08,23255274
20-Jul-22,10.73,11.50,10.65,11.19,14204405
19-Jul-22,10.48,10.81,10.43,10.71,7813904
18-Jul-22,10.85,10.90,10.35,10.45,13355491
15-Jul-22,10.72,10.86,10.50,10.60,10620119
14-Jul-22,10.44,10.89,10.07,10.73,19994935
13-Jul-22,10.50,10.76,10.26,10.54,19947261
12-Jul-22,10.23,10.89,10.06,10.60,19134040
11-Jul-22,10.33,10.42,9.91,10.23,19567837
08-Jul-22,10.56,10.92,10.34,10.53,60037190
07-Jul-22,10.15,10.71,10.00,10.60,55647407
06-Jul-22,9.96,10.34,9.70,10.05,27628518
05-Jul-22,10.00,10.01,9.63,9.97,12572038
04-Jul-22,10.26,10.41,10.02,10.06,6103871
01-Jul-22,10.01,10.48,9.71,10.35,27941613
30-Jun-22,10.00,10.38,9.89,10.09,15726776
29-Jun-22,10.64,10.72,9.99,10.31,24267715
28-Jun-22,11.11,11.15,10.30,10.64,34378136
27-Jun-22,11.34,11.45,10.80,11.03,18866215
24-Jun-22,11.80,11.80,11.10,11.34,10264577
23-Jun-22,11.53,12.05,11.34,11.64,12187094
22-Jun-22,11.87,12.23,11.42,11.51,31961824
21-Jun-22,12.12,12.28,11.60,11.93,12595780
20-Jun-22,12.00,12.09,11.32,11.97,11546492
17-Jun-22,11.72,12.17,10.98,12.00,43947705
15-Jun-22,11.91,12.15,11.75,11.90,30398120
14-Jun-22,11.79,12.00,11.50,11.72,14767130
13-Jun-22,12.44,12.44,11.75,11.76,45815778
10-Jun-22,13.46,13.57,12.58,12.71,26919956
09-Jun-22,13.50,13.82,13.24,13.60,18743453
08-Jun-22,13.29,13.74,13.08,13.50,18144732
07-Jun-22,13.29,13.53,13.05,13.37,19522686
06-Jun-22,14.21,14.21,13.35,13.35,15854576
03-Jun-22,14.14,14.32,13.80,14.09,11575345
02-Jun-22,14.24,14.60,14.13,14.20,19036532
01-Jun-22,14.63,14.78,13.96,14.14,27143462
31-May-22,15.00,15.08,14.38,14.55,22773110
30-May-22,15.60,15.71,14.81,14.88,6443648
27-May-22,15.87,16.16,15.39,15.44,9543472
26-May-22,15.38,15.90,15.15,15.85,15322948
25-May-22,15.73,15.73,15.13,15.28,16842393
24-May-22,15.39,15.76,15.26,15.60,41232261
23-May-22,15.68,15.91,15.39,15.70,30755750
20-May-22,16.15,16.24,15.48,15.66,14474495
19-May-22,16.12,16.47,15.77,16.04,10495213
18-May-22,16.35,16.63,15.93,16.03,15405829
17-May-22,16.76,17.07,16.22,16.43,10403753
16-May-22,16.61,17.14,16.30,16.41,15877360
13-May-22,15.65,17.72,15.65,16.75,59240830
12-May-22,15.19,16.12,15.19,15.75,24540166
11-May-22,16.50,16.50,15.83,15.91,16550850
10-May-22,16.40,16.85,15.77,16.40,13446214
09-May-22,16.84,17.03,15.99,16.10,25827864
06-May-22,17.31,17.76,16.92,17.12,14805750
05-May-22,17.53,17.62,16.77,17.42,17204066
04-May-22,17.53,17.82,16.84,17.74,20914042
03-May-22,17.56,18.06,17.47,17.63,9574201
02-May-22,17.95,18.08,17.30,17.65,12398059
29-Apr-22,18.37,18.78,17.95,17.95,18728905
28-Apr-22,18.28,18.48,17.86,18.07,10008143
27-Apr-22,18.79,18.83,18.14,18.23,12187103
26-Apr-22,18.61,18.90,18.32,18.45,9994689
25-Apr-22,18.67,19.20,18.34,18.76,7098117
22-Apr-22,19.21,19.54,18.65,18.90,11837168
20-Apr-22,19.69,20.23,19.58,19.64,10260680
19-Apr-22,19.00,19.80,18.83,19.70,10742380
18-Apr-22,19.41,19.58,18.93,19.15,18947161
14-Apr-22,19.19,20.33,19.10,19.50,13057469
13-Apr-22,19.41,19.74,19.21,19.30,5574402
12-Apr-22,19.56,20.04,19.16,19.33,9483763
11-Apr-22,19.50,19.94,19.25,19.36,10996818
08-Apr-22,19.76,20.49,19.11,19.85,20245861
07-Apr-22,19.75,20.06,19.45,19.76,15938378
06-Apr-22,20.91,21.12,19.75,19.80,68949694
05-Apr-22,22.24,22.24,20.97,21.17,28124040
04-Apr-22,23.02,23.51,22.15,22.35,30635809
01-Apr-22,21.72,23.42,21.62,23.03,29627928
31-Mar-22,22.16,22.60,21.50,21.50,22712084
30-Mar-22,22.23,22.45,21.79,22.09,12156404
29-Mar-22,22.48,22.63,21.92,22.20,14831608
28-Mar-22,21.95,22.23,21.57,21.69,12093039
25-Mar-22,21.83,22.33,21.62,21.95,23833228
24-Mar-22,21.83,22.02,21.36,21.70,18173918
23-Mar-22,21.75,22.00,21.34,21.44,15003581
22-Mar-22,20.88,22.18,20.88,21.72,23021832
21-Mar-22,21.14,21.48,20.44,20.99,23648376
18-Mar-22,19.20,21.36,19.20,21.07,71546243
17-Mar-22,18.84,19.32,18.64,19.30,10143888
16-Mar-22,17.50,19.36,17.50,18.85,33432316
15-Mar-22,17.22,18.63,17.22,18.00,25863922
14-Mar-22,18.08,18.66,17.50,17.59,31569177
11-Mar-22,18.88,19.28,17.95,17.95,10301968
10-Mar-22,19.34,19.70,18.83,18.83,18159603
09-Mar-22,18.64,20.39,18.63,19.59,34023679
08-Mar-22,17.36,18.99,16.89,18.78,36007185
07-Mar-22,17.97,18.18,16.84,17.10,42376374
04-Mar-22,18.83,18.83,17.66,17.97,25786027
03-Mar-22,18.24,18.80,18.11,18.63,15982353
02-Mar-22,18.63,18.64,18.09,18.25,10407251
25-Feb-22,18.84,19.02,18.23,18.50,46639352
24-Feb-22,17.53,18.96,17.10,18.65,26620448
23-Feb-22,17.28,18.35,17.26,17.94,23742921
22-Feb-22,17.05,18.00,16.97,17.30,15314995
21-Feb-22,17.68,17.88,16.90,16.90,10625142
18-Feb-22,18.20,18.36,17.73,17.73,13097224
17-Feb-22,18.30,18.50,17.97,18.05,12234944
16-Feb-22,18.49,18.49,17.73,18.20,20012681
15-Feb-22,18.09,18.60,18.04,18.38,22294678
14-Feb-22,17.03,18.14,16.77,18.01,21482907
11-Feb-22,17.79,18.00,16.96,16.98,18666700
10-Feb-22,17.18,18.01,16.99,17.70,22158978
09-Feb-22,16.38,17.60,16.38,17.13,32587298
08-Feb-22,16.19,16.69,15.96,16.41,28259047
07-Feb-22,16.43,16.74,15.96,16.19,19127945
04-Feb-22,16.61,16.81,15.73,16.52,20068143
03-Feb-22,17.36,17.38,16.60,16.60,22159109
02-Feb-22,17.17,18.07,17.05,17.05,41906806
*exoneração de responsabilidade e termos de uso