Cotação atual, histórico e gráfico do papel: TSMC34
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 |
| 15/09/2026 | -0,59% | -1,60 | 267,40 | 271,69 | 265,50 | 275,42 | 22M | 2.032 |
| 14/09/2026 | -2,99% | -8,30 | 269,00 | 270,00 | 268,24 | 273,79 | 23M | 1.986 |
| 11/09/2026 | 1,91% | 5,19 | 277,30 | 274,00 | 272,53 | 278,10 | 18M | 1.297 |
| 10/09/2026 | -2,35% | -6,55 | 272,11 | 274,30 | 272,11 | 276,03 | 30M | 2.268 |
| 09/09/2026 | 0,23% | 0,65 | 278,66 | 276,00 | 275,31 | 279,66 | 37M | 2.140 |
| 08/09/2026 | 1,22% | 3,36 | 278,01 | 277,78 | 275,37 | 282,11 | 29M | 1.374 |
| 04/09/2026 | 3,49% | 9,25 | 274,65 | 269,99 | 269,07 | 275,08 | 30M | 1.970 |
| 03/09/2026 | 0,25% | 0,67 | 265,40 | 263,89 | 260,27 | 265,90 | 28M | 3.920 |
| 02/09/2026 | -1,20% | -3,22 | 264,73 | 266,34 | 263,00 | 267,21 | 41M | 3.589 |
| 01/09/2026 | -0,10% | -0,26 | 267,95 | 269,00 | 265,06 | 270,35 | 40M | 8.565 |
| 31/08/2026 | -1,55% | -4,21 | 268,21 | 269,28 | 268,21 | 274,00 | 21M | 1.733 |
| 28/08/2026 | -0,75% | -2,07 | 272,42 | 275,13 | 271,08 | 278,38 | 20M | 1.388 |
| 27/08/2026 | 1,70% | 4,59 | 274,49 | 273,79 | 271,20 | 277,65 | 21M | 2.611 |
| 26/08/2026 | 0,10% | 0,26 | 269,90 | 270,45 | 267,55 | 271,15 | 16M | 1.884 |
| 25/08/2026 | 2,11% | 5,57 | 269,64 | 269,00 | 266,95 | 270,40 | 18M | 1.785 |
| 24/08/2026 | -2,76% | -7,49 | 264,07 | 271,56 | 260,86 | 271,56 | 31M | 2.301 |
| 21/08/2026 | 0,28% | 0,76 | 271,56 | 273,71 | 268,56 | 275,30 | 35M | 5.116 |
| 20/08/2026 | 0,96% | 2,58 | 270,80 | 267,01 | 264,96 | 271,67 | 27M | 2.319 |
| 19/08/2026 | -1,05% | -2,84 | 268,22 | 271,07 | 263,95 | 271,07 | 33M | 3.206 |
| 18/08/2026 | -3,54% | -9,94 | 271,06 | 278,00 | 268,00 | 278,00 | 33M | 3.123 |
| 17/08/2026 | 0,32% | 0,90 | 281,00 | 280,10 | 277,60 | 282,51 | 30M | 4.898 |
| 14/08/2026 | 0,32% | 0,90 | 280,10 | 279,16 | 276,89 | 280,31 | 33M | 2.096 |
| 13/08/2026 | 0,79% | 2,20 | 279,20 | 279,20 | 277,09 | 282,56 | 27M | 5.731 |
| 12/08/2026 | 1,45% | 3,96 | 277,00 | 278,00 | 275,80 | 279,88 | 31M | 2.320 |
| 11/08/2026 | 1,92% | 5,14 | 273,04 | 270,68 | 267,53 | 273,21 | 21M | 4.307 |
| 10/08/2026 | -0,15% | -0,39 | 267,90 | 267,00 | 265,27 | 271,75 | 33M | 2.611 |
| 07/08/2026 | -0,22% | -0,58 | 268,29 | 268,87 | 263,17 | 270,56 | 21M | 1.049 |
| 06/08/2026 | 1,61% | 4,27 | 268,87 | 264,59 | 261,00 | 270,20 | 60M | 5.596 |
| 05/08/2026 | -1,50% | -4,02 | 264,60 | 268,52 | 264,60 | 272,14 | 74M | 4.762 |
| 04/08/2026 | 3,32% | 8,62 | 268,62 | 265,00 | 262,87 | 269,47 | 40M | 3.509 |
| 03/08/2026 | 1,09% | 2,80 | 260,00 | 253,26 | 252,22 | 260,00 | 70M | 2.685 |
| 31/07/2026 | 0,20% | 0,51 | 257,20 | 259,26 | 256,49 | 259,60 | 18M | 1.050 |
| 30/07/2026 | 6,27% | 15,15 | 256,69 | 247,50 | 247,16 | 258,01 | 56M | 16.985 |
| 29/07/2026 | -4,35% | -10,98 | 241,54 | 249,01 | 239,99 | 250,34 | 41M | 4.201 |
| 28/07/2026 | -0,93% | -2,38 | 252,52 | 248,04 | 244,35 | 253,15 | 39M | 4.403 |
| 27/07/2026 | -0,72% | -1,85 | 254,90 | 260,01 | 248,53 | 261,88 | 23M | 1.442 |
| 24/07/2026 | -3,11% | -8,25 | 256,75 | 262,73 | 254,70 | 262,73 | 19M | 1.789 |
| 23/07/2026 | -0,98% | -2,63 | 265,00 | 263,99 | 262,00 | 267,40 | 34M | 4.734 |
| 22/07/2026 | -0,80% | -2,17 | 267,63 | 262,00 | 262,00 | 268,82 | 16M | 2.782 |
| 21/07/2026 | 5,10% | 13,10 | 269,80 | 264,80 | 262,38 | 269,80 | 68M | 21.605 |
| 20/07/2026 | 1,15% | 2,93 | 256,70 | 259,33 | 254,68 | 260,60 | 28M | 3.879 |
| 17/07/2026 | -3,36% | -8,83 | 253,77 | 252,73 | 248,04 | 258,74 | 89M | 6.230 |
| 16/07/2026 | -1,74% | -4,65 | 262,60 | 258,00 | 257,00 | 265,60 | 43M | 3.447 |
| 15/07/2026 | -0,13% | -0,35 | 267,25 | 270,00 | 261,27 | 271,96 | 42M | 2.040 |
| 14/07/2026 | -1,59% | -4,33 | 267,60 | 274,60 | 266,32 | 275,30 | 29M | 1.356 |
| 13/07/2026 | -2,63% | -7,35 | 271,93 | 279,28 | 270,51 | 280,29 | 25M | 1.812 |
| 10/07/2026 | -0,26% | -0,73 | 279,28 | 281,68 | 274,33 | 281,68 | 17M | 968 |
| 09/07/2026 | -0,39% | -1,09 | 280,01 | 286,10 | 280,01 | 288,62 | 18M | 935 |
| 08/07/2026 | 1,13% | 3,13 | 281,10 | 277,97 | 275,33 | 283,35 | 11M | 1.475 |
| 07/07/2026 | -4,25% | -12,34 | 277,97 | 286,00 | 275,65 | 286,00 | 23M | 1.803 |
| 06/07/2026 | 0,06% | 0,16 | 290,31 | 289,42 | 288,21 | 297,35 | 25M | 1.596 |
| 03/07/2026 | 1,85% | 5,28 | 290,15 | 287,72 | 285,73 | 291,95 | 4M | 729 |
| 02/07/2026 | -1,86% | -5,41 | 284,87 | 291,50 | 280,30 | 299,41 | 34M | 3.497 |
| 01/07/2026 | -5,63% | -17,32 | 290,28 | 303,81 | 288,30 | 305,00 | 78M | 9.378 |
| 30/06/2026 | 4,49% | 13,23 | 307,60 | 294,37 | 292,78 | 308,03 | 22M | 1.448 |
| 29/06/2026 | 5,35% | 14,94 | 294,37 | 282,23 | 279,50 | 294,37 | 45M | 2.337 |
| 26/06/2026 | -0,88% | -2,47 | 279,43 | 274,90 | 271,50 | 281,98 | 38M | 2.053 |
| 25/06/2026 | -2,43% | -7,03 | 281,90 | 295,71 | 281,18 | 297,23 | 23M | 2.327 |
| 24/06/2026 | 1,81% | 5,13 | 288,93 | 283,01 | 281,71 | 288,94 | 20M | 2.091 |
| 23/06/2026 | -6,14% | -18,58 | 283,80 | 286,00 | 282,81 | 289,58 | 27M | 1.919 |
| 22/06/2026 | -0,11% | -0,34 | 302,38 | 306,80 | 299,08 | 307,86 | 18M | 1.907 |
| 19/06/2026 | 1,79% | 5,33 | 302,72 | 298,01 | 298,01 | 303,22 | 5M | 971 |
| 18/06/2026 | 6,64% | 18,52 | 297,39 | 280,79 | 280,79 | 300,33 | 23M | 3.718 |
| 17/06/2026 | 2,77% | 7,52 | 278,87 | 274,50 | 273,55 | 280,39 | 14M | 2.123 |
| 16/06/2026 | -2,53% | -7,05 | 271,35 | 278,40 | 271,35 | 278,70 | 21M | 1.624 |
| 15/06/2026 | 2,75% | 7,45 | 278,40 | 275,83 | 271,76 | 279,98 | 24M | 1.534 |
| 12/06/2026 | 0,93% | 2,50 | 270,95 | 268,45 | 265,59 | 270,95 | 13M | 702 |
| 11/06/2026 | 0,54% | 1,45 | 268,45 | 268,02 | 263,93 | 271,45 | 24M | 750 |
| 10/06/2026 | -3,96% | -11,00 | 267,00 | 269,99 | 263,74 | 275,40 | 16M | 1.345 |
| 09/06/2026 | 0,80% | 2,20 | 278,00 | 276,40 | 264,89 | 283,45 | 29M | 6.259 |
| 08/06/2026 | 0,92% | 2,52 | 275,80 | 278,00 | 272,42 | 280,77 | 32M | 2.193 |
| 05/06/2026 | -1,66% | -4,62 | 273,28 | 274,60 | 266,29 | 277,75 | 28M | 1.421 |
| 03/06/2026 | -0,74% | -2,06 | 277,90 | 281,00 | 274,86 | 283,45 | 16M | 2.302 |
| 02/06/2026 | 2,03% | 5,56 | 279,96 | 273,02 | 273,02 | 280,80 | 9M | 863 |
| 01/06/2026 | 3,73% | 9,87 | 274,40 | 267,18 | 266,17 | 282,29 | 35M | 5.217 |
| 29/05/2026 | -1,11% | -2,97 | 264,53 | 269,65 | 263,62 | 272,17 | 27M | 3.527 |
| 28/05/2026 | -0,26% | -0,71 | 267,50 | 265,00 | 262,64 | 269,60 | 18M | 2.073 |
| 27/05/2026 | 3,76% | 9,71 | 268,21 | 270,00 | 263,19 | 271,76 | 59M | 2.600 |
| 26/05/2026 | 0,58% | 1,50 | 258,50 | 259,00 | 257,35 | 261,05 | 27M | 1.747 |
| 25/05/2026 | 0,33% | 0,84 | 257,00 | 255,00 | 255,00 | 260,80 | 5M | 622 |
| 22/05/2026 | 0,36% | 0,91 | 256,16 | 255,50 | 253,06 | 256,99 | 9M | 1.700 |
| 21/05/2026 | 1,33% | 3,35 | 255,25 | 250,50 | 249,81 | 256,25 | 16M | 1.471 |
| 20/05/2026 | 1,59% | 3,95 | 251,90 | 250,00 | 249,21 | 252,27 | 16M | 1.750 |
| 19/05/2026 | 0,33% | 0,81 | 247,95 | 245,50 | 242,30 | 250,75 | 11M | 653 |
| 18/05/2026 | -3,33% | -8,51 | 247,14 | 258,21 | 244,86 | 258,21 | 26M | 1.208 |
| 15/05/2026 | -2,20% | -5,75 | 255,65 | 259,99 | 253,79 | 259,99 | 26M | 1.651 |
| 14/05/2026 | 4,23% | 10,60 | 261,40 | 252,00 | 250,61 | 262,70 | 34M | 1.691 |
| 13/05/2026 | 3,51% | 8,50 | 250,80 | 245,10 | 241,76 | 252,04 | 14M | 2.027 |
| 12/05/2026 | -1,71% | -4,22 | 242,30 | 242,98 | 237,52 | 246,11 | 14M | 1.204 |
| 11/05/2026 | -2,17% | -5,47 | 246,52 | 250,46 | 243,50 | 250,46 | 9M | 2.093 |
| 08/05/2026 | -1,57% | -4,01 | 251,99 | 255,00 | 245,41 | 255,56 | 29M | 1.046 |
| 07/05/2026 | -0,78% | -2,00 | 256,00 | 257,00 | 251,33 | 258,21 | 14M | 2.067 |
| 06/05/2026 | 6,52% | 15,80 | 258,00 | 247,00 | 246,50 | 258,00 | 30M | 4.469 |
| 05/05/2026 | -3,01% | -7,52 | 242,20 | 248,00 | 241,15 | 250,05 | 11M | 2.935 |
| 04/05/2026 | 1,86% | 4,55 | 249,72 | 248,09 | 246,00 | 252,38 | 27M | 1.567 |
| 30/04/2026 | -0,59% | -1,45 | 245,17 | 247,20 | 240,60 | 248,12 | 14M | 791 |
| 29/04/2026 | 0,87% | 2,12 | 246,62 | 245,00 | 242,86 | 247,37 | 16M | 1.982 |
| 28/04/2026 | -2,79% | -7,01 | 244,50 | 245,49 | 240,95 | 247,80 | 21M | 1.281 |
| 27/04/2026 | 0,61% | 1,52 | 251,51 | 255,31 | 249,25 | 257,19 | 16M | 3.121 |
| 24/04/2026 | 4,70% | 11,23 | 249,99 | 245,30 | 245,30 | 256,48 | 38M | 4.082 |
| 23/04/2026 | -1,10% | -2,65 | 238,76 | 237,71 | 234,61 | 240,72 | 8M | 1.136 |
| 22/04/2026 | 5,63% | 12,87 | 241,41 | 230,00 | 230,00 | 241,41 | 14M | 1.055 |
| 20/04/2026 | -0,88% | -2,04 | 228,54 | 229,00 | 227,20 | 230,66 | 7M | 663 |
| 17/04/2026 | 2,04% | 4,60 | 230,58 | 230,00 | 228,00 | 233,15 | 8M | 859 |
| 16/04/2026 | -3,94% | -9,28 | 225,98 | 230,50 | 225,50 | 232,80 | 12M | 1.424 |
| 15/04/2026 | -0,65% | -1,53 | 235,26 | 238,20 | 232,50 | 238,23 | 35M | 3.283 |
| 14/04/2026 | 2,64% | 6,09 | 236,79 | 234,98 | 232,60 | 238,23 | 22M | 1.921 |
| 13/04/2026 | -0,70% | -1,62 | 230,70 | 232,10 | 230,70 | 233,67 | 17M | 1.601 |
| 10/04/2026 | 0,35% | 0,82 | 232,32 | 234,10 | 232,21 | 237,35 | 17M | 1.515 |
| 09/04/2026 | -0,52% | -1,21 | 231,50 | 232,30 | 229,49 | 234,00 | 6M | 738 |
| 08/04/2026 | 4,82% | 10,71 | 232,71 | 233,09 | 229,59 | 237,30 | 53M | 1.567 |
| 07/04/2026 | 0,88% | 1,94 | 222,00 | 219,20 | 217,19 | 222,00 | 6M | 1.114 |
| 06/04/2026 | 0,30% | 0,65 | 220,06 | 221,61 | 218,92 | 221,62 | 3M | 561 |
| 02/04/2026 | -0,62% | -1,36 | 219,41 | 212,50 | 210,89 | 220,22 | 15M | 781 |
| 01/04/2026 | 0,81% | 1,77 | 220,77 | 222,79 | 219,37 | 224,98 | 27M | 2.508 |
| 31/03/2026 | 5,29% | 11,00 | 219,00 | 209,80 | 209,06 | 219,29 | 20M | 2.454 |
| 30/03/2026 | -2,97% | -6,37 | 208,00 | 216,52 | 206,31 | 216,52 | 21M | 2.326 |
| 27/03/2026 | -0,20% | -0,43 | 214,37 | 213,69 | 211,20 | 215,66 | 25M | 1.167 |
| 26/03/2026 | -5,25% | -11,90 | 214,80 | 225,00 | 214,00 | 225,00 | 12M | 873 |
| 25/03/2026 | 0,44% | 1,00 | 226,70 | 227,19 | 225,20 | 228,42 | 8M | 3.313 |
| 24/03/2026 | 1,49% | 3,32 | 225,70 | 221,49 | 219,94 | 226,64 | 11M | 783 |
| 23/03/2026 | 1,92% | 4,19 | 222,38 | 220,38 | 217,50 | 224,43 | 10M | 1.031 |
| 20/03/2026 | -0,89% | -1,97 | 218,19 | 220,89 | 216,82 | 222,35 | 8M | 873 |
| 19/03/2026 | -1,10% | -2,44 | 220,16 | 219,97 | 215,98 | 223,66 | 21M | 1.484 |
| 18/03/2026 | -1,35% | -3,04 | 222,60 | 226,10 | 221,83 | 226,92 | 10M | 506 |
| 17/03/2026 | 2,61% | 5,75 | 225,64 | 222,33 | 220,00 | 225,64 | 3M | 453 |
| 16/03/2026 | -2,38% | -5,35 | 219,89 | 226,51 | 219,89 | 226,98 | 5M | 2.470 |
| 13/03/2026 | 2,27% | 4,99 | 225,24 | 223,45 | 222,11 | 225,30 | 9M | 718 |
| 12/03/2026 | -3,65% | -8,35 | 220,25 | 228,00 | 220,01 | 228,00 | 12M | 1.831 |
| 11/03/2026 | 2,37% | 5,30 | 228,60 | 226,96 | 226,74 | 230,18 | 17M | 733 |
| 10/03/2026 | -0,29% | -0,64 | 223,30 | 225,00 | 223,30 | 227,48 | 7M | 925 |
| 09/03/2026 | 1,13% | 2,51 | 223,94 | 219,60 | 216,80 | 225,77 | 28M | 4.940 |
| 06/03/2026 | -4,97% | -11,57 | 221,43 | 230,22 | 221,21 | 230,40 | 24M | 1.363 |
| 05/03/2026 | - | - | 233,00 | 233,15 | 226,06 | 235,38 | 28M | 2.169 |
Date,Open,High,Low,Close,Volume
15-Sep-26,271.69,275.42,265.50,267.40,22413586
14-Sep-26,270.00,273.79,268.24,269.00,23119744
11-Sep-26,274.00,278.10,272.53,277.30,17811766
10-Sep-26,274.30,276.03,272.11,272.11,29919410
09-Sep-26,276.00,279.66,275.31,278.66,36555280
08-Sep-26,277.78,282.11,275.37,278.01,28741205
04-Sep-26,269.99,275.08,269.07,274.65,29845151
03-Sep-26,263.89,265.90,260.27,265.40,27533638
02-Sep-26,266.34,267.21,263.00,264.73,41336829
01-Sep-26,269.00,270.35,265.06,267.95,40279971
31-Aug-26,269.28,274.00,268.21,268.21,20939067
28-Aug-26,275.13,278.38,271.08,272.42,20337323
27-Aug-26,273.79,277.65,271.20,274.49,21097649
26-Aug-26,270.45,271.15,267.55,269.90,16378642
25-Aug-26,269.00,270.40,266.95,269.64,18485224
24-Aug-26,271.56,271.56,260.86,264.07,30909596
21-Aug-26,273.71,275.30,268.56,271.56,34521512
20-Aug-26,267.01,271.67,264.96,270.80,26730026
19-Aug-26,271.07,271.07,263.95,268.22,32637837
18-Aug-26,278.00,278.00,268.00,271.06,33224100
17-Aug-26,280.10,282.51,277.60,281.00,30230699
14-Aug-26,279.16,280.31,276.89,280.10,33446495
13-Aug-26,279.20,282.56,277.09,279.20,26698230
12-Aug-26,278.00,279.88,275.80,277.00,31221889
11-Aug-26,270.68,273.21,267.53,273.04,20891180
10-Aug-26,267.00,271.75,265.27,267.90,32802303
07-Aug-26,268.87,270.56,263.17,268.29,20714366
06-Aug-26,264.59,270.20,261.00,268.87,59794464
05-Aug-26,268.52,272.14,264.60,264.60,74408415
04-Aug-26,265.00,269.47,262.87,268.62,39632112
03-Aug-26,253.26,260.00,252.22,260.00,70086072
31-Jul-26,259.26,259.60,256.49,257.20,18325872
30-Jul-26,247.50,258.01,247.16,256.69,56256025
29-Jul-26,249.01,250.34,239.99,241.54,40976201
28-Jul-26,248.04,253.15,244.35,252.52,39464912
27-Jul-26,260.01,261.88,248.53,254.90,23096792
24-Jul-26,262.73,262.73,254.70,256.75,18719137
23-Jul-26,263.99,267.40,262.00,265.00,34209167
22-Jul-26,262.00,268.82,262.00,267.63,16010148
21-Jul-26,264.80,269.80,262.38,269.80,67736131
20-Jul-26,259.33,260.60,254.68,256.70,28399047
17-Jul-26,252.73,258.74,248.04,253.77,89255933
16-Jul-26,258.00,265.60,257.00,262.60,42515731
15-Jul-26,270.00,271.96,261.27,267.25,41784331
14-Jul-26,274.60,275.30,266.32,267.60,29026299
13-Jul-26,279.28,280.29,270.51,271.93,25441042
10-Jul-26,281.68,281.68,274.33,279.28,17252655
09-Jul-26,286.10,288.62,280.01,280.01,17688331
08-Jul-26,277.97,283.35,275.33,281.10,11354492
07-Jul-26,286.00,286.00,275.65,277.97,22695017
06-Jul-26,289.42,297.35,288.21,290.31,24663624
03-Jul-26,287.72,291.95,285.73,290.15,4270220
02-Jul-26,291.50,299.41,280.30,284.87,33544271
01-Jul-26,303.81,305.00,288.30,290.28,77708978
30-Jun-26,294.37,308.03,292.78,307.60,22278738
29-Jun-26,282.23,294.37,279.50,294.37,45421769
26-Jun-26,274.90,281.98,271.50,279.43,38056842
25-Jun-26,295.71,297.23,281.18,281.90,22538692
24-Jun-26,283.01,288.94,281.71,288.93,19546726
23-Jun-26,286.00,289.58,282.81,283.80,27418244
22-Jun-26,306.80,307.86,299.08,302.38,17776917
19-Jun-26,298.01,303.22,298.01,302.72,4930696
18-Jun-26,280.79,300.33,280.79,297.39,23455201
17-Jun-26,274.50,280.39,273.55,278.87,14114355
16-Jun-26,278.40,278.70,271.35,271.35,20767679
15-Jun-26,275.83,279.98,271.76,278.40,24273716
12-Jun-26,268.45,270.95,265.59,270.95,13418038
11-Jun-26,268.02,271.45,263.93,268.45,24399427
10-Jun-26,269.99,275.40,263.74,267.00,16209154
09-Jun-26,276.40,283.45,264.89,278.00,29104048
08-Jun-26,278.00,280.77,272.42,275.80,31907817
05-Jun-26,274.60,277.75,266.29,273.28,27862241
03-Jun-26,281.00,283.45,274.86,277.90,15804825
02-Jun-26,273.02,280.80,273.02,279.96,8883737
01-Jun-26,267.18,282.29,266.17,274.40,34552822
29-May-26,269.65,272.17,263.62,264.53,26755652
28-May-26,265.00,269.60,262.64,267.50,18397493
27-May-26,270.00,271.76,263.19,268.21,59411186
26-May-26,259.00,261.05,257.35,258.50,26554128
25-May-26,255.00,260.80,255.00,257.00,5163731
22-May-26,255.50,256.99,253.06,256.16,8903182
21-May-26,250.50,256.25,249.81,255.25,16371772
20-May-26,250.00,252.27,249.21,251.90,16441226
19-May-26,245.50,250.75,242.30,247.95,11308401
18-May-26,258.21,258.21,244.86,247.14,26187578
15-May-26,259.99,259.99,253.79,255.65,26253537
14-May-26,252.00,262.70,250.61,261.40,33704790
13-May-26,245.10,252.04,241.76,250.80,14432900
12-May-26,242.98,246.11,237.52,242.30,13504270
11-May-26,250.46,250.46,243.50,246.52,9258644
08-May-26,255.00,255.56,245.41,251.99,29137418
07-May-26,257.00,258.21,251.33,256.00,14480821
06-May-26,247.00,258.00,246.50,258.00,30440560
05-May-26,248.00,250.05,241.15,242.20,10708044
04-May-26,248.09,252.38,246.00,249.72,27237287
30-Apr-26,247.20,248.12,240.60,245.17,14357570
29-Apr-26,245.00,247.37,242.86,246.62,15566651
28-Apr-26,245.49,247.80,240.95,244.50,20547815
27-Apr-26,255.31,257.19,249.25,251.51,16283522
24-Apr-26,245.30,256.48,245.30,249.99,37786963
23-Apr-26,237.71,240.72,234.61,238.76,8074223
22-Apr-26,230.00,241.41,230.00,241.41,14470476
20-Apr-26,229.00,230.66,227.20,228.54,7040969
17-Apr-26,230.00,233.15,228.00,230.58,7782357
16-Apr-26,230.50,232.80,225.50,225.98,11529581
15-Apr-26,238.20,238.23,232.50,235.26,35269773
14-Apr-26,234.98,238.23,232.60,236.79,21609366
13-Apr-26,232.10,233.67,230.70,230.70,17342159
10-Apr-26,234.10,237.35,232.21,232.32,17262377
09-Apr-26,232.30,234.00,229.49,231.50,5965734
08-Apr-26,233.09,237.30,229.59,232.71,52507990
07-Apr-26,219.20,222.00,217.19,222.00,5588031
06-Apr-26,221.61,221.62,218.92,220.06,3314624
02-Apr-26,212.50,220.22,210.89,219.41,14699530
01-Apr-26,222.79,224.98,219.37,220.77,27175974
31-Mar-26,209.80,219.29,209.06,219.00,20133176
30-Mar-26,216.52,216.52,206.31,208.00,20680848
27-Mar-26,213.69,215.66,211.20,214.37,24692757
26-Mar-26,225.00,225.00,214.00,214.80,12151024
25-Mar-26,227.19,228.42,225.20,226.70,8439851
24-Mar-26,221.49,226.64,219.94,225.70,10714620
23-Mar-26,220.38,224.43,217.50,222.38,9895369
20-Mar-26,220.89,222.35,216.82,218.19,7859387
19-Mar-26,219.97,223.66,215.98,220.16,20926364
18-Mar-26,226.10,226.92,221.83,222.60,9786414
17-Mar-26,222.33,225.64,220.00,225.64,2745797
16-Mar-26,226.51,226.98,219.89,219.89,4538531
13-Mar-26,223.45,225.30,222.11,225.24,9345653
12-Mar-26,228.00,228.00,220.01,220.25,12217407
11-Mar-26,226.96,230.18,226.74,228.60,17182835
10-Mar-26,225.00,227.48,223.30,223.30,7291325
09-Mar-26,219.60,225.77,216.80,223.94,27575696
06-Mar-26,230.22,230.40,221.21,221.43,23529030
05-Mar-26,233.15,235.38,226.06,233.00,28416868
*exoneração de responsabilidade e termos de uso