Cotação atual, histórico e gráfico do papel: SPXS11
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 |
| 19/11/2024 | -2,92% | -0,26 | 8,64 | 8,88 | 8,64 | 8,96 | 878K | 6.322 |
| 18/11/2024 | 0,11% | 0,01 | 8,90 | 8,89 | 8,86 | 9,00 | 231K | 3.243 |
| 14/11/2024 | -0,22% | -0,02 | 8,89 | 8,91 | 8,84 | 9,03 | 312K | 2.228 |
| 13/11/2024 | -0,67% | -0,06 | 8,91 | 9,05 | 8,89 | 9,13 | 340K | 1.237 |
| 12/11/2024 | -0,11% | -0,01 | 8,97 | 8,98 | 8,96 | 9,15 | 397K | 4.339 |
| 11/11/2024 | -2,39% | -0,22 | 8,98 | 9,13 | 8,98 | 9,20 | 390K | 4.259 |
| 08/11/2024 | 0,77% | 0,07 | 9,20 | 9,00 | 8,96 | 9,20 | 342K | 7.017 |
|
|
| 07/11/2024 | -0,98% | -0,09 | 9,13 | 9,22 | 9,11 | 9,22 | 297K | 2.846 |
| 06/11/2024 | -0,86% | -0,08 | 9,22 | 9,30 | 9,17 | 9,30 | 404K | 1.781 |
| 05/11/2024 | -0,43% | -0,04 | 9,30 | 9,34 | 9,12 | 9,34 | 941K | 2.743 |
| 04/11/2024 | 0,11% | 0,01 | 9,34 | 9,39 | 9,27 | 9,39 | 299K | 2.427 |
| 01/11/2024 | -0,21% | -0,02 | 9,33 | 9,36 | 9,26 | 9,39 | 2M | 7.364 |
| 31/10/2024 | 0,65% | 0,06 | 9,35 | 9,36 | 9,17 | 9,40 | 307K | 1.732 |
| 30/10/2024 | 0,00% | 0,00 | 9,29 | 9,32 | 9,20 | 9,40 | 2M | 6.628 |
| 29/10/2024 | 1,42% | 0,13 | 9,29 | 9,16 | 9,16 | 9,29 | 511K | 7.535 |
| 28/10/2024 | 0,22% | 0,02 | 9,16 | 9,16 | 9,05 | 9,25 | 315K | 5.477 |
| 25/10/2024 | 1,90% | 0,17 | 9,14 | 8,97 | 8,97 | 9,18 | 397K | 6.990 |
| 24/10/2024 | 0,22% | 0,02 | 8,97 | 8,99 | 8,92 | 9,16 | 703K | 4.322 |
| 23/10/2024 | -0,33% | -0,03 | 8,95 | 9,03 | 8,85 | 9,08 | 517K | 7.634 |
| 22/10/2024 | -0,33% | -0,03 | 8,98 | 8,99 | 8,96 | 9,06 | 457K | 9.867 |
| 21/10/2024 | -1,96% | -0,18 | 9,01 | 9,24 | 8,97 | 9,24 | 975K | 6.018 |
| 18/10/2024 | 0,77% | 0,07 | 9,19 | 9,12 | 9,01 | 9,24 | 353K | 6.073 |
| 17/10/2024 | 0,88% | 0,08 | 9,12 | 9,01 | 9,00 | 9,12 | 434K | 3.091 |
| 16/10/2024 | -0,22% | -0,02 | 9,04 | 9,11 | 8,98 | 9,11 | 444K | 4.441 |
| 15/10/2024 | -0,77% | -0,07 | 9,06 | 9,12 | 9,02 | 9,13 | 292K | 5.930 |
| 14/10/2024 | 0,66% | 0,06 | 9,13 | 9,12 | 8,96 | 9,13 | 266K | 3.239 |
| 11/10/2024 | -0,22% | -0,02 | 9,07 | 9,09 | 9,01 | 9,13 | 300K | 3.870 |
| 10/10/2024 | 1,00% | 0,09 | 9,09 | 9,07 | 8,96 | 9,09 | 232K | 1.375 |
| 09/10/2024 | -1,64% | -0,15 | 9,00 | 9,15 | 8,95 | 9,18 | 416K | 1.191 |
| 08/10/2024 | -0,22% | -0,02 | 9,15 | 9,16 | 9,08 | 9,18 | 422K | 4.472 |
| 07/10/2024 | -0,54% | -0,05 | 9,17 | 9,20 | 9,12 | 9,22 | 905K | 8.887 |
| 04/10/2024 | 0,22% | 0,02 | 9,22 | 9,24 | 9,14 | 9,25 | 293K | 7.267 |
| 03/10/2024 | -0,86% | -0,08 | 9,20 | 9,28 | 9,13 | 9,29 | 469K | 1.111 |
| 02/10/2024 | -0,85% | -0,08 | 9,28 | 9,36 | 9,19 | 9,37 | 467K | 1.278 |
| 01/10/2024 | 0,11% | 0,01 | 9,36 | 9,34 | 9,16 | 9,48 | 2M | 11.911 |
| 30/09/2024 | 0,75% | 0,07 | 9,35 | 9,32 | 9,12 | 9,37 | 438K | 782 |
| 27/09/2024 | 1,98% | 0,18 | 9,28 | 9,17 | 9,10 | 9,32 | 616K | 10.111 |
| 26/09/2024 | -0,11% | -0,01 | 9,10 | 9,15 | 9,10 | 9,17 | 158K | 771 |
| 25/09/2024 | -0,65% | -0,06 | 9,11 | 9,18 | 9,07 | 9,18 | 359K | 2.914 |
| 24/09/2024 | -0,22% | -0,02 | 9,17 | 9,19 | 9,10 | 9,19 | 349K | 2.237 |
| 23/09/2024 | -1,18% | -0,11 | 9,19 | 9,30 | 9,12 | 9,30 | 442K | 1.537 |
| 20/09/2024 | 0,76% | 0,07 | 9,30 | 9,23 | 9,21 | 9,30 | 890K | 6.791 |
| 19/09/2024 | -0,54% | -0,05 | 9,23 | 9,28 | 9,18 | 9,32 | 386K | 1.588 |
| 18/09/2024 | 0,87% | 0,08 | 9,28 | 9,17 | 9,17 | 9,30 | 978K | 3.358 |
| 17/09/2024 | 0,00% | 0,00 | 9,20 | 9,24 | 9,16 | 9,24 | 260K | 2.253 |
| 16/09/2024 | -0,43% | -0,04 | 9,20 | 9,24 | 9,19 | 9,30 | 519K | 5.460 |
| 13/09/2024 | -0,43% | -0,04 | 9,24 | 9,27 | 9,22 | 9,29 | 498K | 5.304 |
| 12/09/2024 | 0,22% | 0,02 | 9,28 | 9,22 | 9,22 | 9,30 | 237K | 1.327 |
| 11/09/2024 | 0,11% | 0,01 | 9,26 | 9,25 | 9,20 | 9,29 | 363K | 726 |
| 10/09/2024 | 0,11% | 0,01 | 9,25 | 9,28 | 9,22 | 9,28 | 372K | 3.987 |
| 09/09/2024 | -0,75% | -0,07 | 9,24 | 9,25 | 9,19 | 9,28 | 353K | 3.232 |
| 06/09/2024 | -0,32% | -0,03 | 9,31 | 9,34 | 9,31 | 9,38 | 271K | 4.340 |
| 05/09/2024 | -0,32% | -0,03 | 9,34 | 9,37 | 9,27 | 9,37 | 700K | 3.657 |
| 04/09/2024 | 0,75% | 0,07 | 9,37 | 9,31 | 9,27 | 9,39 | 1M | 1.928 |
| 03/09/2024 | -0,53% | -0,05 | 9,30 | 9,43 | 9,26 | 9,43 | 703K | 1.665 |
| 02/09/2024 | -0,64% | -0,06 | 9,35 | 9,43 | 9,33 | 9,43 | 416K | 1.142 |
| 30/08/2024 | 1,29% | 0,12 | 9,41 | 9,30 | 9,24 | 9,41 | 2M | 3.486 |
| 29/08/2024 | 0,87% | 0,08 | 9,29 | 9,26 | 9,22 | 9,30 | 684K | 2.939 |
| 28/08/2024 | -0,22% | -0,02 | 9,21 | 9,26 | 9,21 | 9,29 | 679K | 1.617 |
| 27/08/2024 | -0,22% | -0,02 | 9,23 | 9,25 | 9,22 | 9,28 | 500K | 1.173 |
| 26/08/2024 | -0,54% | -0,05 | 9,25 | 9,32 | 9,24 | 9,33 | 888K | 4.303 |
| 23/08/2024 | 0,00% | 0,00 | 9,30 | 9,30 | 9,28 | 9,32 | 481K | 8.723 |
| 22/08/2024 | 0,00% | 0,00 | 9,30 | 9,34 | 9,26 | 9,34 | 745K | 21.883 |
| 21/08/2024 | -0,11% | -0,01 | 9,30 | 9,31 | 9,27 | 9,34 | 611K | 21.516 |
| 20/08/2024 | -0,11% | -0,01 | 9,31 | 9,32 | 9,28 | 9,33 | 291K | 1.115 |
| 19/08/2024 | -0,11% | -0,01 | 9,32 | 9,33 | 9,29 | 9,34 | 328K | 2.718 |
| 16/08/2024 | 0,21% | 0,02 | 9,33 | 9,31 | 9,30 | 9,33 | 494K | 6.025 |
| 15/08/2024 | 0,22% | 0,02 | 9,31 | 9,29 | 9,27 | 9,31 | 355K | 2.065 |
| 14/08/2024 | 0,43% | 0,04 | 9,29 | 9,27 | 9,26 | 9,29 | 308K | 2.144 |
| 13/08/2024 | 0,00% | 0,00 | 9,25 | 9,26 | 9,25 | 9,28 | 213K | 1.852 |
| 12/08/2024 | 0,11% | 0,01 | 9,25 | 9,24 | 9,23 | 9,29 | 143K | 798 |
| 09/08/2024 | 0,11% | 0,01 | 9,24 | 9,24 | 9,21 | 9,29 | 376K | 5.731 |
| 08/08/2024 | -0,97% | -0,09 | 9,23 | 9,28 | 9,21 | 9,28 | 319K | 3.437 |
| 07/08/2024 | -0,32% | -0,03 | 9,32 | 9,38 | 9,30 | 9,40 | 449K | 1.477 |
| 06/08/2024 | 0,32% | 0,03 | 9,35 | 9,35 | 9,30 | 9,37 | 379K | 4.017 |
| 05/08/2024 | 0,22% | 0,02 | 9,32 | 9,33 | 9,25 | 9,33 | 726K | 4.999 |
| 02/08/2024 | 0,22% | 0,02 | 9,30 | 9,25 | 9,25 | 9,36 | 559K | 8.555 |
| 01/08/2024 | 0,11% | 0,01 | 9,28 | 9,28 | 9,24 | 9,34 | 507K | 14.089 |
| 31/07/2024 | 0,22% | 0,02 | 9,27 | 9,28 | 9,21 | 9,29 | 788K | 7.236 |
| 30/07/2024 | -0,75% | -0,07 | 9,25 | 9,35 | 9,24 | 9,36 | 980K | 6.573 |
| 29/07/2024 | -0,85% | -0,08 | 9,32 | 9,41 | 9,25 | 9,42 | 4M | 4.861 |
| 26/07/2024 | -0,32% | -0,03 | 9,40 | 9,43 | 9,36 | 9,43 | 544K | 7.347 |
| 25/07/2024 | -0,74% | -0,07 | 9,43 | 9,54 | 9,34 | 9,54 | 2M | 5.609 |
| 24/07/2024 | -0,21% | -0,02 | 9,50 | 9,52 | 9,42 | 9,52 | 337K | 2.677 |
| 23/07/2024 | 0,32% | 0,03 | 9,52 | 9,50 | 9,47 | 9,55 | 912K | 3.895 |
| 22/07/2024 | 0,11% | 0,01 | 9,49 | 9,50 | 9,46 | 9,51 | 399K | 1.056 |
| 19/07/2024 | 0,32% | 0,03 | 9,48 | 9,45 | 9,39 | 9,51 | 354K | 4.828 |
| 18/07/2024 | 0,32% | 0,03 | 9,45 | 9,42 | 9,40 | 9,45 | 341K | 2.966 |
| 17/07/2024 | 0,43% | 0,04 | 9,42 | 9,40 | 9,38 | 9,45 | 350K | 1.319 |
| 16/07/2024 | -0,11% | -0,01 | 9,38 | 9,41 | 9,35 | 9,42 | 517K | 4.200 |
| 15/07/2024 | -0,63% | -0,06 | 9,39 | 9,45 | 9,35 | 9,45 | 832K | 4.260 |
| 12/07/2024 | 1,18% | 0,11 | 9,45 | 9,39 | 9,35 | 9,45 | 637K | 5.760 |
| 11/07/2024 | -0,21% | -0,02 | 9,34 | 9,38 | 9,33 | 9,39 | 351K | 1.392 |
| 10/07/2024 | -0,32% | -0,03 | 9,36 | 9,39 | 9,34 | 9,40 | 378K | 6.914 |
| 09/07/2024 | 0,21% | 0,02 | 9,39 | 9,39 | 9,36 | 9,42 | 177K | 1.091 |
| 08/07/2024 | -0,95% | -0,09 | 9,37 | 9,44 | 9,34 | 9,45 | 284K | 1.649 |
| 05/07/2024 | 0,85% | 0,08 | 9,46 | 9,38 | 9,36 | 9,49 | 1M | 8.914 |
| 04/07/2024 | 0,43% | 0,04 | 9,38 | 9,34 | 9,34 | 9,38 | 211K | 1.438 |
| 03/07/2024 | -0,64% | -0,06 | 9,34 | 9,39 | 9,31 | 9,40 | 392K | 2.861 |
| 02/07/2024 | 0,75% | 0,07 | 9,40 | 9,33 | 9,29 | 9,40 | 686K | 20.138 |
| 01/07/2024 | 0,21% | 0,02 | 9,33 | 9,41 | 9,30 | 9,42 | 731K | 2.048 |
| 28/06/2024 | -2,72% | -0,26 | 9,31 | 9,58 | 9,30 | 9,60 | 7M | 12.727 |
| 27/06/2024 | -0,83% | -0,08 | 9,57 | 9,66 | 9,47 | 9,68 | 2M | 7.710 |
| 26/06/2024 | -1,33% | -0,13 | 9,65 | 9,72 | 9,56 | 9,75 | 776K | 5.276 |
| 25/06/2024 | 1,45% | 0,14 | 9,78 | 9,67 | 9,59 | 9,78 | 2M | 9.358 |
| 24/06/2024 | -0,62% | -0,06 | 9,64 | 9,69 | 9,55 | 9,69 | 1M | 3.280 |
| 21/06/2024 | 0,10% | 0,01 | 9,70 | 9,69 | 9,55 | 9,70 | 749K | 7.184 |
| 20/06/2024 | -0,31% | -0,03 | 9,69 | 9,72 | 9,67 | 9,75 | 468K | 1.938 |
| 19/06/2024 | -0,10% | -0,01 | 9,72 | 9,80 | 9,46 | 9,83 | 2M | 6.053 |
| 18/06/2024 | -1,22% | -0,12 | 9,73 | 9,85 | 9,67 | 9,85 | 654K | 1.229 |
| 17/06/2024 | 0,61% | 0,06 | 9,85 | 9,79 | 9,76 | 9,90 | 2M | 3.822 |
| 14/06/2024 | 0,82% | 0,08 | 9,79 | 9,75 | 9,73 | 9,83 | 682K | 10.066 |
| 13/06/2024 | 0,00% | 0,00 | 9,71 | 9,76 | 9,70 | 9,78 | 165K | 587 |
| 12/06/2024 | -0,72% | -0,07 | 9,71 | 9,79 | 9,56 | 9,82 | 516K | 5.288 |
| 11/06/2024 | -0,20% | -0,02 | 9,78 | 9,80 | 9,75 | 9,80 | 230K | 1.249 |
| 10/06/2024 | -0,41% | -0,04 | 9,80 | 9,80 | 9,78 | 9,81 | 499K | 1.697 |
| 07/06/2024 | 0,10% | 0,01 | 9,84 | 9,80 | 9,70 | 9,84 | 609K | 8.854 |
| 06/06/2024 | 0,72% | 0,07 | 9,83 | 9,78 | 9,73 | 9,83 | 362K | 5.036 |
| 05/06/2024 | 0,10% | 0,01 | 9,76 | 9,79 | 9,70 | 9,83 | 592K | 4.548 |
| 04/06/2024 | 0,62% | 0,06 | 9,75 | 9,65 | 9,65 | 9,76 | 413K | 8.615 |
| 03/06/2024 | -1,62% | -0,16 | 9,69 | 9,69 | 9,61 | 9,85 | 1M | 4.392 |
| 31/05/2024 | 3,90% | 0,37 | 9,85 | 9,50 | 9,48 | 9,85 | 4M | 9.623 |
| 29/05/2024 | 0,00% | 0,00 | 9,48 | 9,50 | 9,48 | 9,52 | 534K | 3.899 |
| 28/05/2024 | -0,84% | -0,08 | 9,48 | 9,54 | 9,45 | 9,56 | 479K | 2.372 |
| 27/05/2024 | -1,95% | -0,19 | 9,56 | 9,74 | 9,50 | 9,74 | 1M | 6.099 |
| 24/05/2024 | 0,00% | 0,00 | 9,75 | 9,70 | 9,66 | 9,83 | 3M | 9.510 |
| 23/05/2024 | -0,41% | -0,04 | 9,75 | 9,70 | 9,63 | 9,75 | 382K | 1.762 |
| 22/05/2024 | 0,93% | 0,09 | 9,79 | 9,70 | 9,63 | 9,79 | 626K | 1.372 |
| 21/05/2024 | -1,32% | -0,13 | 9,70 | 9,82 | 9,69 | 9,82 | 488K | 3.582 |
| 20/05/2024 | 0,41% | 0,04 | 9,83 | 9,80 | 9,75 | 9,83 | 5M | 9.956 |
| 17/05/2024 | 1,14% | 0,11 | 9,79 | 9,68 | 9,68 | 9,79 | 10M | 20.216 |
| 16/05/2024 | -0,21% | -0,02 | 9,68 | 9,68 | 9,62 | 9,70 | 1M | 3.083 |
| 15/05/2024 | 0,62% | 0,06 | 9,70 | 9,67 | 9,63 | 9,70 | 1M | 2.358 |
| 14/05/2024 | - | - | 9,64 | 9,62 | 9,59 | 9,64 | 301K | 2.796 |
Date,Open,High,Low,Close,Volume
19-Nov-24,8.88,8.96,8.64,8.64,878278
18-Nov-24,8.89,9.00,8.86,8.90,230747
14-Nov-24,8.91,9.03,8.84,8.89,312423
13-Nov-24,9.05,9.13,8.89,8.91,340291
12-Nov-24,8.98,9.15,8.96,8.97,396599
11-Nov-24,9.13,9.20,8.98,8.98,390028
08-Nov-24,9.00,9.20,8.96,9.20,341859
07-Nov-24,9.22,9.22,9.11,9.13,297236
06-Nov-24,9.30,9.30,9.17,9.22,403743
05-Nov-24,9.34,9.34,9.12,9.30,940570
04-Nov-24,9.39,9.39,9.27,9.34,299121
01-Nov-24,9.36,9.39,9.26,9.33,1887403
31-Oct-24,9.36,9.40,9.17,9.35,307072
30-Oct-24,9.32,9.40,9.20,9.29,1584456
29-Oct-24,9.16,9.29,9.16,9.29,510593
28-Oct-24,9.16,9.25,9.05,9.16,315205
25-Oct-24,8.97,9.18,8.97,9.14,396754
24-Oct-24,8.99,9.16,8.92,8.97,703424
23-Oct-24,9.03,9.08,8.85,8.95,517001
22-Oct-24,8.99,9.06,8.96,8.98,457027
21-Oct-24,9.24,9.24,8.97,9.01,974677
18-Oct-24,9.12,9.24,9.01,9.19,353203
17-Oct-24,9.01,9.12,9.00,9.12,434183
16-Oct-24,9.11,9.11,8.98,9.04,444172
15-Oct-24,9.12,9.13,9.02,9.06,292483
14-Oct-24,9.12,9.13,8.96,9.13,265637
11-Oct-24,9.09,9.13,9.01,9.07,299985
10-Oct-24,9.07,9.09,8.96,9.09,231872
09-Oct-24,9.15,9.18,8.95,9.00,415542
08-Oct-24,9.16,9.18,9.08,9.15,421747
07-Oct-24,9.20,9.22,9.12,9.17,905110
04-Oct-24,9.24,9.25,9.14,9.22,293205
03-Oct-24,9.28,9.29,9.13,9.20,469120
02-Oct-24,9.36,9.37,9.19,9.28,466530
01-Oct-24,9.34,9.48,9.16,9.36,1524754
30-Sep-24,9.32,9.37,9.12,9.35,438001
27-Sep-24,9.17,9.32,9.10,9.28,615627
26-Sep-24,9.15,9.17,9.10,9.10,157872
25-Sep-24,9.18,9.18,9.07,9.11,358535
24-Sep-24,9.19,9.19,9.10,9.17,348993
23-Sep-24,9.30,9.30,9.12,9.19,441558
20-Sep-24,9.23,9.30,9.21,9.30,890361
19-Sep-24,9.28,9.32,9.18,9.23,385659
18-Sep-24,9.17,9.30,9.17,9.28,978192
17-Sep-24,9.24,9.24,9.16,9.20,260383
16-Sep-24,9.24,9.30,9.19,9.20,519131
13-Sep-24,9.27,9.29,9.22,9.24,498137
12-Sep-24,9.22,9.30,9.22,9.28,236878
11-Sep-24,9.25,9.29,9.20,9.26,362737
10-Sep-24,9.28,9.28,9.22,9.25,372298
09-Sep-24,9.25,9.28,9.19,9.24,353303
06-Sep-24,9.34,9.38,9.31,9.31,271051
05-Sep-24,9.37,9.37,9.27,9.34,699888
04-Sep-24,9.31,9.39,9.27,9.37,1013545
03-Sep-24,9.43,9.43,9.26,9.30,702716
02-Sep-24,9.43,9.43,9.33,9.35,415755
30-Aug-24,9.30,9.41,9.24,9.41,1957588
29-Aug-24,9.26,9.30,9.22,9.29,684391
28-Aug-24,9.26,9.29,9.21,9.21,679350
27-Aug-24,9.25,9.28,9.22,9.23,499523
26-Aug-24,9.32,9.33,9.24,9.25,888206
23-Aug-24,9.30,9.32,9.28,9.30,481137
22-Aug-24,9.34,9.34,9.26,9.30,744603
21-Aug-24,9.31,9.34,9.27,9.30,611237
20-Aug-24,9.32,9.33,9.28,9.31,290887
19-Aug-24,9.33,9.34,9.29,9.32,327726
16-Aug-24,9.31,9.33,9.30,9.33,494271
15-Aug-24,9.29,9.31,9.27,9.31,355290
14-Aug-24,9.27,9.29,9.26,9.29,308237
13-Aug-24,9.26,9.28,9.25,9.25,213155
12-Aug-24,9.24,9.29,9.23,9.25,143392
09-Aug-24,9.24,9.29,9.21,9.24,375680
08-Aug-24,9.28,9.28,9.21,9.23,319407
07-Aug-24,9.38,9.40,9.30,9.32,448775
06-Aug-24,9.35,9.37,9.30,9.35,378644
05-Aug-24,9.33,9.33,9.25,9.32,725722
02-Aug-24,9.25,9.36,9.25,9.30,559166
01-Aug-24,9.28,9.34,9.24,9.28,507462
31-Jul-24,9.28,9.29,9.21,9.27,787932
30-Jul-24,9.35,9.36,9.24,9.25,979757
29-Jul-24,9.41,9.42,9.25,9.32,3538298
26-Jul-24,9.43,9.43,9.36,9.40,544124
25-Jul-24,9.54,9.54,9.34,9.43,2342083
24-Jul-24,9.52,9.52,9.42,9.50,336990
23-Jul-24,9.50,9.55,9.47,9.52,911515
22-Jul-24,9.50,9.51,9.46,9.49,399370
19-Jul-24,9.45,9.51,9.39,9.48,353889
18-Jul-24,9.42,9.45,9.40,9.45,340958
17-Jul-24,9.40,9.45,9.38,9.42,350304
16-Jul-24,9.41,9.42,9.35,9.38,517119
15-Jul-24,9.45,9.45,9.35,9.39,832117
12-Jul-24,9.39,9.45,9.35,9.45,636885
11-Jul-24,9.38,9.39,9.33,9.34,351309
10-Jul-24,9.39,9.40,9.34,9.36,378128
09-Jul-24,9.39,9.42,9.36,9.39,177341
08-Jul-24,9.44,9.45,9.34,9.37,283745
05-Jul-24,9.38,9.49,9.36,9.46,1143154
04-Jul-24,9.34,9.38,9.34,9.38,210816
03-Jul-24,9.39,9.40,9.31,9.34,391701
02-Jul-24,9.33,9.40,9.29,9.40,686132
01-Jul-24,9.41,9.42,9.30,9.33,730637
28-Jun-24,9.58,9.60,9.30,9.31,6739025
27-Jun-24,9.66,9.68,9.47,9.57,2350160
26-Jun-24,9.72,9.75,9.56,9.65,775742
25-Jun-24,9.67,9.78,9.59,9.78,2155480
24-Jun-24,9.69,9.69,9.55,9.64,1005792
21-Jun-24,9.69,9.70,9.55,9.70,749048
20-Jun-24,9.72,9.75,9.67,9.69,468109
19-Jun-24,9.80,9.83,9.46,9.72,2080755
18-Jun-24,9.85,9.85,9.67,9.73,654163
17-Jun-24,9.79,9.90,9.76,9.85,2315434
14-Jun-24,9.75,9.83,9.73,9.79,682017
13-Jun-24,9.76,9.78,9.70,9.71,164824
12-Jun-24,9.79,9.82,9.56,9.71,516073
11-Jun-24,9.80,9.80,9.75,9.78,230224
10-Jun-24,9.80,9.81,9.78,9.80,498542
07-Jun-24,9.80,9.84,9.70,9.84,608540
06-Jun-24,9.78,9.83,9.73,9.83,362097
05-Jun-24,9.79,9.83,9.70,9.76,591776
04-Jun-24,9.65,9.76,9.65,9.75,412999
03-Jun-24,9.69,9.85,9.61,9.69,1390110
31-May-24,9.50,9.85,9.48,9.85,3729660
29-May-24,9.50,9.52,9.48,9.48,533565
28-May-24,9.54,9.56,9.45,9.48,478618
27-May-24,9.74,9.74,9.50,9.56,1430916
24-May-24,9.70,9.83,9.66,9.75,2576552
23-May-24,9.70,9.75,9.63,9.75,382112
22-May-24,9.70,9.79,9.63,9.79,626451
21-May-24,9.82,9.82,9.69,9.70,488048
20-May-24,9.80,9.83,9.75,9.83,5082785
17-May-24,9.68,9.79,9.68,9.79,10285714
16-May-24,9.68,9.70,9.62,9.68,1002654
15-May-24,9.67,9.70,9.63,9.70,1224704
14-May-24,9.62,9.64,9.59,9.64,300775
*exoneração de responsabilidade e termos de uso