Cotação atual, histórico e gráfico do papel: TSLA34
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 |
26/04/2024 | -1,90% | -0,52 | 26,80 | 27,10 | 26,60 | 27,53 | 37M | 2.670 |
25/04/2024 | 5,04% | 1,31 | 27,32 | 25,95 | 25,60 | 27,54 | 37M | 3.634 |
24/04/2024 | 6,25% | 1,53 | 26,01 | 25,95 | 25,43 | 27,06 | 77M | 5.910 |
23/04/2024 | 6,71% | 1,54 | 24,48 | 23,16 | 22,84 | 24,48 | 35M | 3.521 |
22/04/2024 | -4,30% | -1,03 | 22,94 | 22,99 | 22,63 | 23,52 | 31M | 4.425 |
19/04/2024 | -2,72% | -0,67 | 23,97 | 24,45 | 23,75 | 24,69 | 30M | 3.728 |
18/04/2024 | -2,99% | -0,76 | 24,64 | 24,99 | 24,39 | 24,99 | 28M | 3.413 |
17/04/2024 | -1,82% | -0,47 | 25,40 | 25,95 | 25,15 | 26,02 | 50M | 4.475 |
16/04/2024 | -0,73% | -0,19 | 25,87 | 25,82 | 25,30 | 26,07 | 32M | 2.927 |
15/04/2024 | -5,20% | -1,43 | 26,06 | 27,37 | 26,06 | 27,59 | 24M | 4.659 |
12/04/2024 | -1,15% | -0,32 | 27,49 | 27,68 | 27,31 | 27,88 | 11M | 1.696 |
11/04/2024 | 1,94% | 0,53 | 27,81 | 27,28 | 26,82 | 27,96 | 28M | 2.551 |
10/04/2024 | -1,48% | -0,41 | 27,28 | 27,39 | 27,02 | 27,64 | 19M | 2.192 |
09/04/2024 | 1,95% | 0,53 | 27,69 | 27,22 | 26,91 | 28,00 | 27M | 4.180 |
08/04/2024 | 4,18% | 1,09 | 27,16 | 26,60 | 26,50 | 27,42 | 32M | 3.862 |
05/04/2024 | -3,77% | -1,02 | 26,07 | 26,97 | 25,44 | 26,97 | 50M | 4.612 |
04/04/2024 | 2,30% | 0,61 | 27,09 | 26,78 | 26,38 | 27,76 | 34M | 2.391 |
03/04/2024 | 1,03% | 0,27 | 26,48 | 26,14 | 25,92 | 26,70 | 17M | 2.758 |
02/04/2024 | -5,00% | -1,38 | 26,21 | 26,99 | 25,58 | 26,99 | 48M | 5.363 |
01/04/2024 | 0,15% | 0,04 | 27,59 | 27,65 | 26,87 | 27,82 | 13M | 4.399 |
28/03/2024 | -1,40% | -0,39 | 27,55 | 27,99 | 27,36 | 28,01 | 13M | 2.161 |
27/03/2024 | 0,72% | 0,20 | 27,94 | 28,11 | 27,45 | 28,36 | 16M | 1.966 |
26/03/2024 | 3,70% | 0,99 | 27,74 | 27,70 | 27,62 | 28,69 | 49M | 3.996 |
25/03/2024 | 0,19% | 0,05 | 26,75 | 26,43 | 26,26 | 27,25 | 12M | 2.032 |
22/03/2024 | -0,56% | -0,15 | 26,70 | 26,19 | 25,92 | 26,75 | 14M | 2.447 |
21/03/2024 | -1,79% | -0,49 | 26,85 | 27,50 | 26,72 | 27,71 | 14M | 4.410 |
20/03/2024 | 1,26% | 0,34 | 27,34 | 26,99 | 26,80 | 27,40 | 17M | 2.113 |
19/03/2024 | -1,24% | -0,34 | 27,00 | 26,66 | 26,38 | 27,23 | 22M | 3.996 |
18/03/2024 | 6,92% | 1,77 | 27,34 | 26,51 | 25,92 | 27,40 | 24M | 3.435 |
15/03/2024 | 1,23% | 0,31 | 25,57 | 25,35 | 25,11 | 25,78 | 21M | 2.830 |
14/03/2024 | -3,70% | -0,97 | 25,26 | 26,24 | 25,06 | 26,60 | 33M | 4.922 |
13/03/2024 | -4,86% | -1,34 | 26,23 | 27,12 | 26,23 | 27,38 | 43M | 5.029 |
12/03/2024 | 0,07% | 0,02 | 27,57 | 27,79 | 26,86 | 27,89 | 25M | 2.385 |
11/03/2024 | 1,29% | 0,35 | 27,55 | 27,37 | 27,21 | 28,40 | 28M | 2.507 |
08/03/2024 | -1,56% | -0,43 | 27,20 | 27,79 | 27,18 | 28,50 | 30M | 2.898 |
07/03/2024 | 1,77% | 0,48 | 27,63 | 26,76 | 26,71 | 27,76 | 32M | 3.319 |
06/03/2024 | -3,07% | -0,86 | 27,15 | 28,00 | 26,81 | 28,00 | 34M | 4.494 |
05/03/2024 | -3,41% | -0,99 | 28,01 | 28,42 | 27,44 | 28,56 | 49M | 4.906 |
04/03/2024 | -7,17% | -2,24 | 29,00 | 30,98 | 28,86 | 30,98 | 54M | 5.961 |
01/03/2024 | 0,26% | 0,08 | 31,24 | 31,16 | 30,76 | 31,62 | 23M | 2.461 |
29/02/2024 | -0,35% | -0,11 | 31,16 | 31,41 | 30,87 | 31,93 | 15M | 1.691 |
28/02/2024 | 1,66% | 0,51 | 31,27 | 30,88 | 30,76 | 31,79 | 19M | 1.795 |
27/02/2024 | -0,58% | -0,18 | 30,76 | 31,47 | 30,55 | 31,84 | 35M | 2.681 |
26/02/2024 | 3,83% | 1,14 | 30,94 | 29,86 | 29,79 | 31,42 | 35M | 3.417 |
23/02/2024 | -2,45% | -0,75 | 29,80 | 30,50 | 29,80 | 30,74 | 14M | 2.677 |
22/02/2024 | 2,35% | 0,70 | 30,55 | 30,12 | 29,58 | 30,72 | 28M | 3.252 |
21/02/2024 | 0,17% | 0,05 | 29,85 | 29,76 | 29,49 | 30,67 | 23M | 1.996 |
20/02/2024 | -3,09% | -0,95 | 29,80 | 30,58 | 29,15 | 30,58 | 29M | 3.125 |
19/02/2024 | -0,90% | -0,28 | 30,75 | 31,03 | 30,63 | 31,20 | 6M | 1.548 |
16/02/2024 | -0,23% | -0,07 | 31,03 | 31,60 | 30,71 | 31,78 | 34M | 2.478 |
15/02/2024 | 5,17% | 1,53 | 31,10 | 29,57 | 29,31 | 31,16 | 27M | 4.530 |
14/02/2024 | -1,20% | -0,36 | 29,57 | 28,68 | 28,54 | 29,57 | 13M | 1.518 |
09/02/2024 | 1,25% | 0,37 | 29,93 | 29,73 | 29,46 | 30,14 | 16M | 1.723 |
08/02/2024 | 0,99% | 0,29 | 29,56 | 29,27 | 28,95 | 29,94 | 14M | 2.049 |
07/02/2024 | 1,84% | 0,53 | 29,27 | 28,88 | 28,34 | 29,55 | 32M | 2.790 |
06/02/2024 | 2,39% | 0,67 | 28,74 | 27,59 | 27,52 | 28,90 | 31M | 3.163 |
05/02/2024 | -3,34% | -0,97 | 28,07 | 29,00 | 27,40 | 29,02 | 33M | 2.834 |
02/02/2024 | 1,01% | 0,29 | 29,04 | 28,74 | 28,28 | 29,31 | 22M | 2.195 |
01/02/2024 | -0,86% | -0,25 | 28,75 | 29,37 | 28,37 | 29,41 | 27M | 4.451 |
31/01/2024 | -1,53% | -0,45 | 29,00 | 28,94 | 28,73 | 29,87 | 40M | 2.844 |
30/01/2024 | 0,24% | 0,07 | 29,45 | 30,07 | 29,45 | 30,54 | 44M | 3.189 |
29/01/2024 | 4,78% | 1,34 | 29,38 | 28,38 | 28,29 | 29,56 | 31M | 4.226 |
26/01/2024 | -0,46% | -0,13 | 28,04 | 28,22 | 27,99 | 28,67 | 27M | 3.213 |
25/01/2024 | -10,71% | -3,38 | 28,17 | 29,21 | 27,76 | 29,67 | 84M | 8.453 |
24/01/2024 | -2,17% | -0,70 | 31,55 | 32,65 | 31,55 | 32,69 | 32M | 2.316 |
23/01/2024 | -0,40% | -0,13 | 32,25 | 32,38 | 32,23 | 33,54 | 25M | 2.485 |
22/01/2024 | -1,28% | -0,42 | 32,38 | 32,90 | 32,17 | 33,66 | 34M | 2.928 |
19/01/2024 | 0,92% | 0,30 | 32,80 | 32,41 | 32,01 | 32,86 | 25M | 2.392 |
18/01/2024 | -2,58% | -0,86 | 32,50 | 33,65 | 32,25 | 33,75 | 26M | 2.115 |
17/01/2024 | -1,30% | -0,44 | 33,36 | 33,45 | 32,69 | 34,00 | 17M | 2.321 |
16/01/2024 | 0,69% | 0,23 | 33,80 | 33,05 | 32,50 | 34,29 | 23M | 3.031 |
15/01/2024 | 0,93% | 0,31 | 33,57 | 33,40 | 33,25 | 33,83 | 9M | 1.882 |
12/01/2024 | -3,51% | -1,21 | 33,26 | 33,72 | 32,96 | 34,09 | 28M | 3.725 |
11/01/2024 | -3,31% | -1,18 | 34,47 | 35,65 | 34,41 | 35,78 | 27M | 2.971 |
10/01/2024 | -0,97% | -0,35 | 35,65 | 36,00 | 35,42 | 36,08 | 13M | 1.673 |
09/01/2024 | -1,80% | -0,66 | 36,00 | 36,63 | 35,52 | 36,63 | 18M | 2.250 |
08/01/2024 | 0,99% | 0,36 | 36,66 | 36,30 | 35,93 | 36,76 | 18M | 7.326 |
05/01/2024 | -0,79% | -0,29 | 36,30 | 36,46 | 35,86 | 36,56 | 51M | 2.223 |
04/01/2024 | -0,49% | -0,18 | 36,59 | 36,77 | 36,46 | 37,23 | 13M | 1.345 |
03/01/2024 | -3,44% | -1,31 | 36,77 | 37,72 | 36,31 | 37,81 | 26M | 3.461 |
02/01/2024 | -0,73% | -0,28 | 38,08 | 37,55 | 37,31 | 38,42 | 35M | 2.592 |
28/12/2023 | -2,98% | -1,18 | 38,36 | 39,80 | 38,36 | 40,11 | 24M | 2.082 |
27/12/2023 | 2,83% | 1,09 | 39,54 | 38,87 | 38,86 | 39,77 | 16M | 1.781 |
26/12/2023 | 0,39% | 0,15 | 38,45 | 38,50 | 38,28 | 38,86 | 21M | 2.319 |
22/12/2023 | -1,67% | -0,65 | 38,30 | 38,95 | 38,21 | 39,27 | 21M | 3.782 |
21/12/2023 | 3,10% | 1,17 | 38,95 | 38,45 | 37,90 | 38,95 | 32M | 2.564 |
20/12/2023 | -3,18% | -1,24 | 37,78 | 39,02 | 37,78 | 39,58 | 23M | 1.695 |
19/12/2023 | 1,30% | 0,50 | 39,02 | 38,46 | 38,37 | 39,24 | 29M | 1.667 |
18/12/2023 | -1,23% | -0,48 | 38,52 | 39,05 | 38,52 | 39,92 | 24M | 2.169 |
15/12/2023 | 1,30% | 0,50 | 39,00 | 39,01 | 38,23 | 39,19 | 30M | 3.960 |
14/12/2023 | 5,39% | 1,97 | 38,50 | 36,75 | 36,70 | 38,82 | 36M | 2.965 |
13/12/2023 | -0,41% | -0,15 | 36,53 | 36,50 | 35,45 | 36,90 | 31M | 3.104 |
12/12/2023 | -0,86% | -0,32 | 36,68 | 37,00 | 36,25 | 37,15 | 24M | 1.661 |
11/12/2023 | -1,33% | -0,50 | 37,00 | 37,48 | 36,69 | 37,95 | 20M | 1.844 |
08/12/2023 | 0,56% | 0,21 | 37,50 | 37,10 | 36,87 | 37,66 | 18M | 1.561 |
07/12/2023 | 1,94% | 0,71 | 37,29 | 36,70 | 36,38 | 37,41 | 19M | 1.690 |
06/12/2023 | -0,73% | -0,27 | 36,58 | 37,06 | 36,58 | 37,77 | 27M | 2.101 |
05/12/2023 | 1,43% | 0,52 | 36,85 | 36,10 | 36,00 | 38,18 | 27M | 2.982 |
04/12/2023 | 0,00% | 0,00 | 36,33 | 36,39 | 35,93 | 36,85 | 17M | 1.745 |
01/12/2023 | -1,04% | -0,38 | 36,33 | 36,13 | 35,65 | 36,61 | 49M | 4.848 |
30/11/2023 | -2,11% | -0,79 | 36,71 | 38,00 | 36,50 | 38,10 | 22M | 2.914 |
29/11/2023 | -0,37% | -0,14 | 37,50 | 38,00 | 37,14 | 38,54 | 25M | 2.634 |
28/11/2023 | 4,12% | 1,49 | 37,64 | 36,20 | 35,62 | 37,64 | 29M | 2.683 |
27/11/2023 | 0,42% | 0,15 | 36,15 | 36,09 | 35,50 | 36,48 | 16M | 1.709 |
24/11/2023 | 0,42% | 0,15 | 36,00 | 35,61 | 35,46 | 36,55 | 18M | 1.446 |
23/11/2023 | -0,42% | -0,15 | 35,85 | 35,95 | 35,40 | 36,28 | 10M | 1.499 |
22/11/2023 | -2,60% | -0,96 | 36,00 | 37,05 | 35,42 | 37,26 | 34M | 2.906 |
21/11/2023 | 3,82% | 1,36 | 36,96 | 35,99 | 35,51 | 37,15 | 25M | 2.445 |
20/11/2023 | -0,84% | -0,30 | 35,60 | 35,90 | 35,23 | 35,96 | 21M | 2.791 |
17/11/2023 | 0,90% | 0,32 | 35,90 | 35,56 | 34,67 | 36,30 | 25M | 2.244 |
16/11/2023 | -1,71% | -0,62 | 35,58 | 36,22 | 35,18 | 36,55 | 36M | 2.623 |
14/11/2023 | 5,72% | 1,96 | 36,20 | 34,82 | 34,70 | 36,20 | 51M | 3.301 |
13/11/2023 | 3,98% | 1,31 | 34,24 | 33,20 | 32,63 | 34,55 | 38M | 3.261 |
10/11/2023 | 2,11% | 0,68 | 32,93 | 32,28 | 31,74 | 33,04 | 27M | 2.815 |
09/11/2023 | -5,51% | -1,88 | 32,25 | 33,80 | 31,95 | 33,81 | 40M | 3.955 |
08/11/2023 | 0,83% | 0,28 | 34,13 | 34,00 | 33,25 | 34,19 | 16M | 3.744 |
07/11/2023 | 1,47% | 0,49 | 33,85 | 33,22 | 32,84 | 33,97 | 15M | 2.060 |
06/11/2023 | -0,80% | -0,27 | 33,36 | 34,10 | 32,87 | 34,60 | 17M | 3.098 |
03/11/2023 | 5,09% | 1,63 | 33,63 | 33,82 | 33,39 | 34,56 | 25M | 2.599 |
01/11/2023 | 1,36% | 0,43 | 32,00 | 32,08 | 31,03 | 32,20 | 22M | 4.489 |
31/10/2023 | 1,51% | 0,47 | 31,57 | 31,00 | 30,70 | 31,94 | 20M | 1.821 |
30/10/2023 | -4,01% | -1,30 | 31,10 | 32,70 | 30,81 | 32,84 | 37M | 4.256 |
27/10/2023 | 1,03% | 0,33 | 32,40 | 32,73 | 32,00 | 32,79 | 21M | 1.663 |
26/10/2023 | -3,35% | -1,11 | 32,07 | 32,80 | 32,05 | 33,54 | 28M | 2.994 |
25/10/2023 | -1,69% | -0,57 | 33,18 | 33,90 | 33,18 | 34,36 | 20M | 1.903 |
24/10/2023 | 1,53% | 0,51 | 33,75 | 34,00 | 33,50 | 34,70 | 27M | 2.584 |
23/10/2023 | -0,63% | -0,21 | 33,24 | 33,08 | 31,93 | 33,88 | 36M | 2.732 |
20/10/2023 | -3,32% | -1,15 | 33,45 | 34,40 | 33,18 | 34,53 | 30M | 3.187 |
19/10/2023 | -9,87% | -3,79 | 34,60 | 35,95 | 34,23 | 36,47 | 61M | 5.700 |
18/10/2023 | -4,24% | -1,70 | 38,39 | 39,77 | 38,29 | 40,13 | 24M | 4.578 |
17/10/2023 | 0,12% | 0,05 | 40,09 | 39,82 | 39,10 | 40,30 | 17M | 1.433 |
16/10/2023 | 0,43% | 0,17 | 40,04 | 39,59 | 39,40 | 40,25 | 16M | 1.423 |
13/10/2023 | -4,02% | -1,67 | 39,87 | 40,98 | 39,85 | 41,07 | 21M | 2.101 |
11/10/2023 | - | - | 41,54 | 41,75 | 41,30 | 42,41 | 19M | 1.340 |
Date,Open,High,Low,Close,Volume
26-Apr-24,27.10,27.53,26.60,26.80,37111480
25-Apr-24,25.95,27.54,25.60,27.32,37032493
24-Apr-24,25.95,27.06,25.43,26.01,76794134
23-Apr-24,23.16,24.48,22.84,24.48,34571207
22-Apr-24,22.99,23.52,22.63,22.94,30891230
19-Apr-24,24.45,24.69,23.75,23.97,29550505
18-Apr-24,24.99,24.99,24.39,24.64,27628736
17-Apr-24,25.95,26.02,25.15,25.40,50168433
16-Apr-24,25.82,26.07,25.30,25.87,31502266
15-Apr-24,27.37,27.59,26.06,26.06,23888578
12-Apr-24,27.68,27.88,27.31,27.49,10718633
11-Apr-24,27.28,27.96,26.82,27.81,28064278
10-Apr-24,27.39,27.64,27.02,27.28,18700002
09-Apr-24,27.22,28.00,26.91,27.69,26927990
08-Apr-24,26.60,27.42,26.50,27.16,32049491
05-Apr-24,26.97,26.97,25.44,26.07,50458852
04-Apr-24,26.78,27.76,26.38,27.09,34446750
03-Apr-24,26.14,26.70,25.92,26.48,16925287
02-Apr-24,26.99,26.99,25.58,26.21,48254196
01-Apr-24,27.65,27.82,26.87,27.59,13046605
28-Mar-24,27.99,28.01,27.36,27.55,13397701
27-Mar-24,28.11,28.36,27.45,27.94,16081753
26-Mar-24,27.70,28.69,27.62,27.74,48510003
25-Mar-24,26.43,27.25,26.26,26.75,11514565
22-Mar-24,26.19,26.75,25.92,26.70,14311562
21-Mar-24,27.50,27.71,26.72,26.85,14427415
20-Mar-24,26.99,27.40,26.80,27.34,16818688
19-Mar-24,26.66,27.23,26.38,27.00,21808721
18-Mar-24,26.51,27.40,25.92,27.34,24320620
15-Mar-24,25.35,25.78,25.11,25.57,20712099
14-Mar-24,26.24,26.60,25.06,25.26,32641920
13-Mar-24,27.12,27.38,26.23,26.23,43103105
12-Mar-24,27.79,27.89,26.86,27.57,25134342
11-Mar-24,27.37,28.40,27.21,27.55,27582737
08-Mar-24,27.79,28.50,27.18,27.20,29870611
07-Mar-24,26.76,27.76,26.71,27.63,31547060
06-Mar-24,28.00,28.00,26.81,27.15,33987974
05-Mar-24,28.42,28.56,27.44,28.01,48781973
04-Mar-24,30.98,30.98,28.86,29.00,53586964
01-Mar-24,31.16,31.62,30.76,31.24,22926941
29-Feb-24,31.41,31.93,30.87,31.16,15002646
28-Feb-24,30.88,31.79,30.76,31.27,19251601
27-Feb-24,31.47,31.84,30.55,30.76,35110384
26-Feb-24,29.86,31.42,29.79,30.94,34560238
23-Feb-24,30.50,30.74,29.80,29.80,14489446
22-Feb-24,30.12,30.72,29.58,30.55,27670290
21-Feb-24,29.76,30.67,29.49,29.85,22902052
20-Feb-24,30.58,30.58,29.15,29.80,28610074
19-Feb-24,31.03,31.20,30.63,30.75,6014628
16-Feb-24,31.60,31.78,30.71,31.03,34339147
15-Feb-24,29.57,31.16,29.31,31.10,27088788
14-Feb-24,28.68,29.57,28.54,29.57,13234087
09-Feb-24,29.73,30.14,29.46,29.93,16161351
08-Feb-24,29.27,29.94,28.95,29.56,13957971
07-Feb-24,28.88,29.55,28.34,29.27,32453772
06-Feb-24,27.59,28.90,27.52,28.74,30653962
05-Feb-24,29.00,29.02,27.40,28.07,33210477
02-Feb-24,28.74,29.31,28.28,29.04,21790078
01-Feb-24,29.37,29.41,28.37,28.75,26578654
31-Jan-24,28.94,29.87,28.73,29.00,40390973
30-Jan-24,30.07,30.54,29.45,29.45,44493064
29-Jan-24,28.38,29.56,28.29,29.38,31213515
26-Jan-24,28.22,28.67,27.99,28.04,27138652
25-Jan-24,29.21,29.67,27.76,28.17,83576450
24-Jan-24,32.65,32.69,31.55,31.55,32026655
23-Jan-24,32.38,33.54,32.23,32.25,25181654
22-Jan-24,32.90,33.66,32.17,32.38,34484087
19-Jan-24,32.41,32.86,32.01,32.80,24783271
18-Jan-24,33.65,33.75,32.25,32.50,26052698
17-Jan-24,33.45,34.00,32.69,33.36,16664190
16-Jan-24,33.05,34.29,32.50,33.80,23026452
15-Jan-24,33.40,33.83,33.25,33.57,8672697
12-Jan-24,33.72,34.09,32.96,33.26,28111713
11-Jan-24,35.65,35.78,34.41,34.47,26866085
10-Jan-24,36.00,36.08,35.42,35.65,12793804
09-Jan-24,36.63,36.63,35.52,36.00,17629446
08-Jan-24,36.30,36.76,35.93,36.66,18213100
05-Jan-24,36.46,36.56,35.86,36.30,51157631
04-Jan-24,36.77,37.23,36.46,36.59,13308805
03-Jan-24,37.72,37.81,36.31,36.77,25985174
02-Jan-24,37.55,38.42,37.31,38.08,34969402
28-Dec-23,39.80,40.11,38.36,38.36,24234925
27-Dec-23,38.87,39.77,38.86,39.54,16056594
26-Dec-23,38.50,38.86,38.28,38.45,20739990
22-Dec-23,38.95,39.27,38.21,38.30,21178397
21-Dec-23,38.45,38.95,37.90,38.95,31522258
20-Dec-23,39.02,39.58,37.78,37.78,23180132
19-Dec-23,38.46,39.24,38.37,39.02,29239581
18-Dec-23,39.05,39.92,38.52,38.52,23531505
15-Dec-23,39.01,39.19,38.23,39.00,30145013
14-Dec-23,36.75,38.82,36.70,38.50,36031034
13-Dec-23,36.50,36.90,35.45,36.53,31441649
12-Dec-23,37.00,37.15,36.25,36.68,23543582
11-Dec-23,37.48,37.95,36.69,37.00,20123285
08-Dec-23,37.10,37.66,36.87,37.50,17771858
07-Dec-23,36.70,37.41,36.38,37.29,18981843
06-Dec-23,37.06,37.77,36.58,36.58,26773306
05-Dec-23,36.10,38.18,36.00,36.85,26858801
04-Dec-23,36.39,36.85,35.93,36.33,16567847
01-Dec-23,36.13,36.61,35.65,36.33,49258549
30-Nov-23,38.00,38.10,36.50,36.71,21594879
29-Nov-23,38.00,38.54,37.14,37.50,25074829
28-Nov-23,36.20,37.64,35.62,37.64,28715256
27-Nov-23,36.09,36.48,35.50,36.15,15526975
24-Nov-23,35.61,36.55,35.46,36.00,17661999
23-Nov-23,35.95,36.28,35.40,35.85,10106655
22-Nov-23,37.05,37.26,35.42,36.00,33996384
21-Nov-23,35.99,37.15,35.51,36.96,25258813
20-Nov-23,35.90,35.96,35.23,35.60,21256502
17-Nov-23,35.56,36.30,34.67,35.90,24504011
16-Nov-23,36.22,36.55,35.18,35.58,35720704
14-Nov-23,34.82,36.20,34.70,36.20,51491137
13-Nov-23,33.20,34.55,32.63,34.24,37962877
10-Nov-23,32.28,33.04,31.74,32.93,27383341
09-Nov-23,33.80,33.81,31.95,32.25,40306696
08-Nov-23,34.00,34.19,33.25,34.13,15757802
07-Nov-23,33.22,33.97,32.84,33.85,15051481
06-Nov-23,34.10,34.60,32.87,33.36,16947148
03-Nov-23,33.82,34.56,33.39,33.63,24592933
01-Nov-23,32.08,32.20,31.03,32.00,22217095
31-Oct-23,31.00,31.94,30.70,31.57,20418332
30-Oct-23,32.70,32.84,30.81,31.10,36629184
27-Oct-23,32.73,32.79,32.00,32.40,21317096
26-Oct-23,32.80,33.54,32.05,32.07,28168480
25-Oct-23,33.90,34.36,33.18,33.18,20451084
24-Oct-23,34.00,34.70,33.50,33.75,26919609
23-Oct-23,33.08,33.88,31.93,33.24,36449952
20-Oct-23,34.40,34.53,33.18,33.45,29707167
19-Oct-23,35.95,36.47,34.23,34.60,61243293
18-Oct-23,39.77,40.13,38.29,38.39,24161529
17-Oct-23,39.82,40.30,39.10,40.09,16664182
16-Oct-23,39.59,40.25,39.40,40.04,16117882
13-Oct-23,40.98,41.07,39.85,39.87,21239383
11-Oct-23,41.75,42.41,41.30,41.54,19186101
*exoneração de responsabilidade e termos de uso