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 |
| 19/01/2022 | -1,49% | -1,38 | 91,47 | 93,00 | 89,14 | 93,75 | 6M | 1.787 |
| 18/01/2022 | -4,08% | -3,95 | 92,85 | 95,95 | 92,60 | 95,95 | 3M | 1.176 |
| 17/01/2022 | -0,39% | -0,38 | 96,80 | 98,00 | 96,80 | 99,00 | 851K | 328 |
| 14/01/2022 | 0,67% | 0,65 | 97,18 | 94,50 | 93,64 | 99,50 | 15M | 1.521 |
| 13/01/2022 | 5,53% | 5,06 | 96,53 | 95,50 | 95,00 | 99,76 | 8M | 4.007 |
| 12/01/2022 | 0,42% | 0,38 | 91,47 | 91,09 | 90,30 | 91,84 | 2M | 335 |
| 11/01/2022 | 2,10% | 1,87 | 91,09 | 89,30 | 89,05 | 91,09 | 2M | 320 |
| 10/01/2022 | 2,43% | 2,12 | 89,22 | 88,50 | 87,41 | 89,33 | 2M | 2.088 |
| 07/01/2022 | -4,25% | -3,87 | 87,10 | 90,91 | 87,10 | 90,91 | 2M | 679 |
| 06/01/2022 | -0,55% | -0,50 | 90,97 | 91,44 | 89,26 | 91,80 | 2M | 1.291 |
| 05/01/2022 | -3,09% | -2,92 | 91,47 | 94,10 | 90,50 | 94,10 | 5M | 1.241 |
|
|
| 04/01/2022 | 3,28% | 3,00 | 94,39 | 93,56 | 92,34 | 95,83 | 15M | 3.262 |
| 03/01/2022 | 9,45% | 7,89 | 91,39 | 86,25 | 86,25 | 91,67 | 14M | 3.889 |
| 30/12/2021 | -3,98% | -3,46 | 83,50 | 86,95 | 83,50 | 86,95 | 6M | 2.590 |
| 29/12/2021 | 0,27% | 0,23 | 86,96 | 87,39 | 85,72 | 87,39 | 5M | 2.105 |
| 28/12/2021 | 0,58% | 0,50 | 86,73 | 87,29 | 85,88 | 87,38 | 1M | 403 |
| 27/12/2021 | -0,76% | -0,66 | 86,23 | 86,89 | 85,41 | 87,17 | 2M | 1.689 |
| 23/12/2021 | 3,71% | 3,11 | 86,89 | 85,25 | 85,25 | 86,99 | 5M | 1.117 |
| 22/12/2021 | -0,57% | -0,48 | 83,78 | 84,49 | 83,45 | 86,06 | 2M | 747 |
| 21/12/2021 | 2,15% | 1,77 | 84,26 | 82,52 | 82,52 | 85,00 | 444K | 210 |
| 20/12/2021 | -0,54% | -0,45 | 82,49 | 82,50 | 81,59 | 82,96 | 847K | 157 |
| 17/12/2021 | -1,12% | -0,94 | 82,94 | 83,80 | 82,50 | 83,80 | 1M | 352 |
| 16/12/2021 | -1,49% | -1,27 | 83,88 | 84,90 | 82,23 | 86,00 | 1M | 686 |
| 15/12/2021 | 2,78% | 2,30 | 85,15 | 82,85 | 82,72 | 85,25 | 768K | 587 |
| 14/12/2021 | -0,71% | -0,59 | 82,85 | 83,44 | 81,00 | 83,44 | 2M | 2.009 |
| 13/12/2021 | -0,27% | -0,23 | 83,44 | 84,00 | 82,52 | 84,09 | 3M | 832 |
| 10/12/2021 | -0,31% | -0,26 | 83,67 | 83,93 | 83,09 | 84,94 | 2M | 673 |
| 09/12/2021 | -0,70% | -0,59 | 83,93 | 84,51 | 83,49 | 84,98 | 1M | 1.570 |
| 08/12/2021 | -1,72% | -1,48 | 84,52 | 85,99 | 83,71 | 85,99 | 779K | 454 |
| 07/12/2021 | 1,26% | 1,07 | 86,00 | 85,00 | 84,73 | 86,36 | 2M | 440 |
| 06/12/2021 | -0,48% | -0,41 | 84,93 | 84,20 | 83,02 | 84,97 | 3M | 954 |
| 03/12/2021 | -1,90% | -1,65 | 85,34 | 86,12 | 83,45 | 86,12 | 1M | 359 |
| 02/12/2021 | 0,89% | 0,77 | 86,99 | 85,91 | 84,05 | 87,00 | 1M | 1.286 |
| 01/12/2021 | 5,73% | 4,67 | 86,22 | 83,31 | 83,31 | 87,15 | 8M | 3.216 |
| 30/11/2021 | -2,97% | -2,50 | 81,55 | 83,57 | 81,55 | 84,18 | 2M | 2.027 |
| 29/11/2021 | 3,07% | 2,50 | 84,05 | 82,36 | 82,36 | 84,05 | 3M | 5.056 |
| 26/11/2021 | -6,26% | -5,45 | 81,55 | 83,90 | 81,46 | 83,90 | 2M | 563 |
| 25/11/2021 | 3,29% | 2,77 | 87,00 | 84,23 | 84,23 | 87,00 | 2M | 1.173 |
| 24/11/2021 | -1,14% | -0,97 | 84,23 | 84,80 | 83,00 | 84,80 | 4M | 1.557 |
| 23/11/2021 | -2,73% | -2,39 | 85,20 | 87,59 | 83,00 | 87,93 | 4M | 9.289 |
| 22/11/2021 | 0,50% | 0,44 | 87,59 | 87,15 | 85,57 | 89,50 | 4M | 597 |
| 19/11/2021 | 2,18% | 1,86 | 87,15 | 85,26 | 84,24 | 87,31 | 2M | 1.002 |
| 18/11/2021 | 3,26% | 2,69 | 85,29 | 82,60 | 82,60 | 86,16 | 3M | 3.071 |
| 17/11/2021 | 1,65% | 1,34 | 82,60 | 81,54 | 80,25 | 82,60 | 1M | 903 |
| 16/11/2021 | 0,12% | 0,10 | 81,26 | 81,00 | 80,15 | 81,27 | 986K | 889 |
| 12/11/2021 | 1,56% | 1,25 | 81,16 | 80,50 | 79,32 | 81,16 | 5M | 8.777 |
| 11/11/2021 | -2,00% | -1,63 | 79,91 | 81,53 | 79,55 | 81,53 | 1M | 779 |
| 10/11/2021 | -1,76% | -1,46 | 81,54 | 82,39 | 80,80 | 82,39 | 2M | 814 |
| 09/11/2021 | -0,99% | -0,83 | 83,00 | 83,83 | 82,42 | 84,45 | 4M | 835 |
| 08/11/2021 | 2,24% | 1,84 | 83,83 | 81,99 | 81,13 | 84,79 | 3M | 979 |
| 05/11/2021 | -0,13% | -0,11 | 81,99 | 82,56 | 80,35 | 82,89 | 3M | 533 |
| 04/11/2021 | 3,24% | 2,58 | 82,10 | 79,34 | 78,80 | 82,52 | 2M | 624 |
| 03/11/2021 | -1,11% | -0,89 | 79,52 | 80,96 | 79,21 | 81,12 | 857K | 545 |
| 01/11/2021 | -0,19% | -0,15 | 80,41 | 81,28 | 79,94 | 81,28 | 2M | 884 |
| 29/10/2021 | -0,89% | -0,72 | 80,56 | 80,99 | 79,42 | 80,99 | 2M | 3.145 |
| 28/10/2021 | 2,64% | 2,09 | 81,28 | 79,68 | 79,65 | 81,42 | 1M | 1.491 |
| 27/10/2021 | -0,45% | -0,36 | 79,19 | 78,38 | 78,38 | 80,11 | 578K | 119 |
| 26/10/2021 | 0,26% | 0,21 | 79,55 | 79,80 | 79,32 | 80,40 | 2M | 632 |
| 25/10/2021 | -1,44% | -1,16 | 79,34 | 80,52 | 78,70 | 80,52 | 827K | 409 |
| 22/10/2021 | -2,13% | -1,75 | 80,50 | 82,52 | 80,50 | 83,50 | 3M | 709 |
| 21/10/2021 | 2,03% | 1,64 | 82,25 | 81,00 | 80,60 | 82,25 | 1M | 298 |
| 20/10/2021 | -1,44% | -1,18 | 80,61 | 81,97 | 80,01 | 81,97 | 1M | 366 |
| 19/10/2021 | 2,24% | 1,79 | 81,79 | 80,30 | 80,11 | 81,92 | 2M | 337 |
| 18/10/2021 | 2,58% | 2,01 | 80,00 | 78,49 | 78,25 | 80,00 | 1M | 321 |
| 15/10/2021 | 1,27% | 0,98 | 77,99 | 78,70 | 76,86 | 79,05 | 949K | 1.273 |
| 14/10/2021 | 2,01% | 1,52 | 77,01 | 77,85 | 76,50 | 78,94 | 2M | 250 |
| 13/10/2021 | -1,29% | -0,99 | 75,49 | 76,15 | 75,32 | 76,39 | 1M | 415 |
| 11/10/2021 | 0,43% | 0,33 | 76,48 | 76,14 | 75,46 | 77,04 | 2M | 162 |
| 08/10/2021 | -0,57% | -0,44 | 76,15 | 76,40 | 75,60 | 76,49 | 8M | 190 |
| 07/10/2021 | 2,16% | 1,62 | 76,59 | 76,48 | 76,15 | 76,95 | 1M | 424 |
| 06/10/2021 | -0,19% | -0,14 | 74,97 | 75,10 | 74,20 | 75,10 | 374K | 153 |
| 05/10/2021 | 1,20% | 0,89 | 75,11 | 74,62 | 74,48 | 75,43 | 2M | 752 |
| 04/10/2021 | -0,99% | -0,74 | 74,22 | 74,96 | 73,75 | 75,18 | 1M | 641 |
| 01/10/2021 | -0,05% | -0,04 | 74,96 | 75,78 | 74,24 | 75,78 | 619K | 1.111 |
| 30/09/2021 | -0,85% | -0,64 | 75,00 | 75,64 | 75,00 | 77,09 | 1M | 1.263 |
| 29/09/2021 | -0,63% | -0,48 | 75,64 | 76,24 | 75,02 | 76,48 | 628K | 391 |
| 28/09/2021 | -2,28% | -1,78 | 76,12 | 77,49 | 76,06 | 77,49 | 3M | 1.039 |
| 27/09/2021 | 0,83% | 0,64 | 77,90 | 77,49 | 76,77 | 78,40 | 619K | 341 |
| 24/09/2021 | 0,18% | 0,14 | 77,26 | 77,84 | 77,02 | 77,92 | 948K | 384 |
| 23/09/2021 | 0,31% | 0,24 | 77,12 | 77,20 | 76,56 | 77,68 | 1M | 326 |
| 22/09/2021 | 1,01% | 0,77 | 76,88 | 75,65 | 75,65 | 77,13 | 507K | 123 |
| 21/09/2021 | -0,12% | -0,09 | 76,11 | 76,03 | 75,61 | 77,20 | 2M | 597 |
| 20/09/2021 | -2,50% | -1,95 | 76,20 | 76,90 | 76,15 | 77,32 | 2M | 222 |
| 17/09/2021 | -2,85% | -2,29 | 78,15 | 80,30 | 77,70 | 80,30 | 3M | 1.004 |
| 16/09/2021 | 1,60% | 1,27 | 80,44 | 78,99 | 78,72 | 80,44 | 620K | 206 |
| 15/09/2021 | -2,19% | -1,77 | 79,17 | 80,94 | 77,00 | 81,60 | 2M | 537 |
| 14/09/2021 | 0,30% | 0,24 | 80,94 | 81,45 | 80,15 | 81,45 | 1M | 251 |
| 13/09/2021 | -0,62% | -0,50 | 80,70 | 81,04 | 79,68 | 81,04 | 2M | 371 |
| 10/09/2021 | 0,89% | 0,72 | 81,20 | 80,87 | 80,46 | 81,60 | 2M | 603 |
| 09/09/2021 | -0,41% | -0,33 | 80,48 | 80,82 | 79,92 | 81,78 | 2M | 260 |
| 08/09/2021 | 1,14% | 0,91 | 80,81 | 80,05 | 79,27 | 81,36 | 4M | 843 |
| 06/09/2021 | -0,12% | -0,10 | 79,90 | 80,76 | 78,50 | 81,17 | 395K | 377 |
| 03/09/2021 | 2,34% | 1,83 | 80,00 | 78,48 | 78,24 | 80,64 | 8M | 928 |
| 02/09/2021 | -0,42% | -0,33 | 78,17 | 78,31 | 77,69 | 78,54 | 1M | 403 |
| 01/09/2021 | 1,95% | 1,50 | 78,50 | 77,98 | 77,07 | 78,50 | 2M | 2.801 |
| 31/08/2021 | -1,14% | -0,89 | 77,00 | 77,89 | 76,23 | 78,50 | 1M | 489 |
| 30/08/2021 | 1,01% | 0,78 | 77,89 | 77,12 | 77,12 | 77,89 | 886K | 425 |
| 27/08/2021 | -1,04% | -0,81 | 77,11 | 77,33 | 76,88 | 78,10 | 1M | 1.046 |
| 26/08/2021 | 2,14% | 1,63 | 77,92 | 77,43 | 76,32 | 77,92 | 5M | 713 |
| 25/08/2021 | 2,38% | 1,77 | 76,29 | 75,70 | 75,45 | 78,30 | 3M | 1.068 |
| 24/08/2021 | -0,11% | -0,08 | 74,52 | 74,60 | 73,60 | 75,29 | 1M | 141 |
| 23/08/2021 | 2,51% | 1,83 | 74,60 | 74,21 | 73,36 | 74,97 | 319K | 297 |
| 20/08/2021 | -2,79% | -2,09 | 72,77 | 74,83 | 72,33 | 74,83 | 768K | 295 |
| 19/08/2021 | 0,23% | 0,17 | 74,86 | 74,65 | 73,00 | 75,18 | 1M | 203 |
| 18/08/2021 | 2,30% | 1,68 | 74,69 | 72,96 | 72,96 | 74,75 | 7M | 159 |
| 17/08/2021 | -3,34% | -2,52 | 73,01 | 75,20 | 72,90 | 75,20 | 6M | 551 |
| 16/08/2021 | -0,08% | -0,06 | 75,53 | 75,92 | 74,81 | 75,99 | 1M | 632 |
| 13/08/2021 | -0,68% | -0,52 | 75,59 | 75,44 | 74,80 | 76,10 | 563K | 300 |
| 12/08/2021 | 0,67% | 0,51 | 76,11 | 75,39 | 74,85 | 76,22 | 1M | 210 |
| 11/08/2021 | -0,21% | -0,16 | 75,60 | 75,57 | 75,16 | 76,08 | 410K | 122 |
| 10/08/2021 | -1,93% | -1,49 | 75,76 | 77,99 | 75,57 | 77,99 | 1M | 246 |
| 09/08/2021 | 0,22% | 0,17 | 77,25 | 77,16 | 76,85 | 78,23 | 459K | 221 |
| 06/08/2021 | -0,71% | -0,55 | 77,08 | 78,10 | 76,89 | 78,10 | 506K | 156 |
| 05/08/2021 | 0,05% | 0,04 | 77,63 | 77,49 | 75,82 | 77,66 | 1M | 1.040 |
| 04/08/2021 | 0,82% | 0,63 | 77,59 | 77,03 | 76,80 | 77,86 | 838K | 336 |
| 03/08/2021 | 2,89% | 2,16 | 76,96 | 76,30 | 76,30 | 77,71 | 3M | 299 |
| 02/08/2021 | -1,35% | -1,02 | 74,80 | 75,81 | 74,80 | 75,90 | 1M | 396 |
| 30/07/2021 | 1,91% | 1,42 | 75,82 | 73,89 | 73,49 | 75,82 | 2M | 201 |
| 29/07/2021 | 0,04% | 0,03 | 74,40 | 73,52 | 73,09 | 74,40 | 475K | 112 |
| 28/07/2021 | 1,56% | 1,14 | 74,37 | 73,57 | 73,56 | 74,46 | 373K | 101 |
| 27/07/2021 | -2,22% | -1,66 | 73,23 | 74,03 | 72,48 | 74,64 | 941K | 210 |
| 26/07/2021 | -1,33% | -1,01 | 74,89 | 76,99 | 74,25 | 76,99 | 3M | 245 |
| 23/07/2021 | 0,16% | 0,12 | 75,90 | 75,77 | 74,64 | 76,28 | 508K | 112 |
| 22/07/2021 | -0,29% | -0,22 | 75,78 | 76,66 | 75,67 | 76,66 | 1M | 533 |
| 21/07/2021 | -0,42% | -0,32 | 76,00 | 76,32 | 76,00 | 76,94 | 2M | 110 |
| 20/07/2021 | 0,55% | 0,42 | 76,32 | 76,24 | 75,30 | 76,59 | 1M | 584 |
| 19/07/2021 | 2,85% | 2,10 | 75,90 | 74,95 | 73,36 | 75,95 | 2M | 289 |
| 16/07/2021 | -2,89% | -2,20 | 73,80 | 75,40 | 73,40 | 76,04 | 2M | 2.730 |
| 15/07/2021 | -4,10% | -3,25 | 76,00 | 77,98 | 74,81 | 77,98 | 3M | 563 |
| 14/07/2021 | -1,54% | -1,24 | 79,25 | 81,49 | 79,00 | 81,49 | 2M | 213 |
| 13/07/2021 | 1,54% | 1,22 | 80,49 | 79,68 | 79,67 | 81,00 | 2M | 492 |
| 12/07/2021 | 2,48% | 1,92 | 79,27 | 78,00 | 78,00 | 79,67 | 2M | 407 |
| 08/07/2021 | -0,45% | -0,35 | 77,35 | 77,50 | 76,08 | 77,97 | 4M | 210 |
| 07/07/2021 | - | - | 77,70 | 78,68 | 77,24 | 78,72 | 1M | 225 |
Date,Open,High,Low,Close,Volume
19-Jan-22,93.00,93.75,89.14,91.47,6230190
18-Jan-22,95.95,95.95,92.60,92.85,3024981
17-Jan-22,98.00,99.00,96.80,96.80,851272
14-Jan-22,94.50,99.50,93.64,97.18,15352919
13-Jan-22,95.50,99.76,95.00,96.53,8084872
12-Jan-22,91.09,91.84,90.30,91.47,1520861
11-Jan-22,89.30,91.09,89.05,91.09,1782835
10-Jan-22,88.50,89.33,87.41,89.22,1865667
07-Jan-22,90.91,90.91,87.10,87.10,1779970
06-Jan-22,91.44,91.80,89.26,90.97,1687890
05-Jan-22,94.10,94.10,90.50,91.47,4665652
04-Jan-22,93.56,95.83,92.34,94.39,14779701
03-Jan-22,86.25,91.67,86.25,91.39,14278206
30-Dec-21,86.95,86.95,83.50,83.50,5645335
29-Dec-21,87.39,87.39,85.72,86.96,5374622
28-Dec-21,87.29,87.38,85.88,86.73,1060942
27-Dec-21,86.89,87.17,85.41,86.23,1575958
23-Dec-21,85.25,86.99,85.25,86.89,5124815
22-Dec-21,84.49,86.06,83.45,83.78,1577526
21-Dec-21,82.52,85.00,82.52,84.26,443722
20-Dec-21,82.50,82.96,81.59,82.49,846936
17-Dec-21,83.80,83.80,82.50,82.94,1160559
16-Dec-21,84.90,86.00,82.23,83.88,1271660
15-Dec-21,82.85,85.25,82.72,85.15,768262
14-Dec-21,83.44,83.44,81.00,82.85,1826709
13-Dec-21,84.00,84.09,82.52,83.44,2742159
10-Dec-21,83.93,84.94,83.09,83.67,1713821
09-Dec-21,84.51,84.98,83.49,83.93,1132532
08-Dec-21,85.99,85.99,83.71,84.52,779148
07-Dec-21,85.00,86.36,84.73,86.00,1542480
06-Dec-21,84.20,84.97,83.02,84.93,2957100
03-Dec-21,86.12,86.12,83.45,85.34,1258434
02-Dec-21,85.91,87.00,84.05,86.99,1000908
01-Dec-21,83.31,87.15,83.31,86.22,8329239
30-Nov-21,83.57,84.18,81.55,81.55,1823718
29-Nov-21,82.36,84.05,82.36,84.05,2871719
26-Nov-21,83.90,83.90,81.46,81.55,2311340
25-Nov-21,84.23,87.00,84.23,87.00,1528615
24-Nov-21,84.80,84.80,83.00,84.23,3797030
23-Nov-21,87.59,87.93,83.00,85.20,4063209
22-Nov-21,87.15,89.50,85.57,87.59,3516468
19-Nov-21,85.26,87.31,84.24,87.15,1751361
18-Nov-21,82.60,86.16,82.60,85.29,3123850
17-Nov-21,81.54,82.60,80.25,82.60,1107674
16-Nov-21,81.00,81.27,80.15,81.26,986440
12-Nov-21,80.50,81.16,79.32,81.16,4546133
11-Nov-21,81.53,81.53,79.55,79.91,1308174
10-Nov-21,82.39,82.39,80.80,81.54,1855745
09-Nov-21,83.83,84.45,82.42,83.00,3905563
08-Nov-21,81.99,84.79,81.13,83.83,3191305
05-Nov-21,82.56,82.89,80.35,81.99,3057530
04-Nov-21,79.34,82.52,78.80,82.10,2260396
03-Nov-21,80.96,81.12,79.21,79.52,857232
01-Nov-21,81.28,81.28,79.94,80.41,2175091
29-Oct-21,80.99,80.99,79.42,80.56,2206317
28-Oct-21,79.68,81.42,79.65,81.28,1249648
27-Oct-21,78.38,80.11,78.38,79.19,577652
26-Oct-21,79.80,80.40,79.32,79.55,1584238
25-Oct-21,80.52,80.52,78.70,79.34,827297
22-Oct-21,82.52,83.50,80.50,80.50,3456210
21-Oct-21,81.00,82.25,80.60,82.25,1279890
20-Oct-21,81.97,81.97,80.01,80.61,1037337
19-Oct-21,80.30,81.92,80.11,81.79,1628405
18-Oct-21,78.49,80.00,78.25,80.00,1129642
15-Oct-21,78.70,79.05,76.86,77.99,948751
14-Oct-21,77.85,78.94,76.50,77.01,1792160
13-Oct-21,76.15,76.39,75.32,75.49,1448863
11-Oct-21,76.14,77.04,75.46,76.48,2138746
08-Oct-21,76.40,76.49,75.60,76.15,7865991
07-Oct-21,76.48,76.95,76.15,76.59,1225180
06-Oct-21,75.10,75.10,74.20,74.97,373692
05-Oct-21,74.62,75.43,74.48,75.11,1686162
04-Oct-21,74.96,75.18,73.75,74.22,1080619
01-Oct-21,75.78,75.78,74.24,74.96,619256
30-Sep-21,75.64,77.09,75.00,75.00,1290067
29-Sep-21,76.24,76.48,75.02,75.64,628492
28-Sep-21,77.49,77.49,76.06,76.12,3060499
27-Sep-21,77.49,78.40,76.77,77.90,618933
24-Sep-21,77.84,77.92,77.02,77.26,948003
23-Sep-21,77.20,77.68,76.56,77.12,1455414
22-Sep-21,75.65,77.13,75.65,76.88,506721
21-Sep-21,76.03,77.20,75.61,76.11,1956997
20-Sep-21,76.90,77.32,76.15,76.20,1590873
17-Sep-21,80.30,80.30,77.70,78.15,3231763
16-Sep-21,78.99,80.44,78.72,80.44,619885
15-Sep-21,80.94,81.60,77.00,79.17,1905000
14-Sep-21,81.45,81.45,80.15,80.94,1300681
13-Sep-21,81.04,81.04,79.68,80.70,1602795
10-Sep-21,80.87,81.60,80.46,81.20,1786793
09-Sep-21,80.82,81.78,79.92,80.48,1672967
08-Sep-21,80.05,81.36,79.27,80.81,4292274
06-Sep-21,80.76,81.17,78.50,79.90,395078
03-Sep-21,78.48,80.64,78.24,80.00,7710801
02-Sep-21,78.31,78.54,77.69,78.17,1109261
01-Sep-21,77.98,78.50,77.07,78.50,1721290
31-Aug-21,77.89,78.50,76.23,77.00,1197057
30-Aug-21,77.12,77.89,77.12,77.89,886227
27-Aug-21,77.33,78.10,76.88,77.11,1412643
26-Aug-21,77.43,77.92,76.32,77.92,4933516
25-Aug-21,75.70,78.30,75.45,76.29,3262178
24-Aug-21,74.60,75.29,73.60,74.52,1362863
23-Aug-21,74.21,74.97,73.36,74.60,318998
20-Aug-21,74.83,74.83,72.33,72.77,767648
19-Aug-21,74.65,75.18,73.00,74.86,1156937
18-Aug-21,72.96,74.75,72.96,74.69,6961255
17-Aug-21,75.20,75.20,72.90,73.01,5676209
16-Aug-21,75.92,75.99,74.81,75.53,1060934
13-Aug-21,75.44,76.10,74.80,75.59,563015
12-Aug-21,75.39,76.22,74.85,76.11,1083527
11-Aug-21,75.57,76.08,75.16,75.60,409531
10-Aug-21,77.99,77.99,75.57,75.76,1487348
09-Aug-21,77.16,78.23,76.85,77.25,459166
06-Aug-21,78.10,78.10,76.89,77.08,505840
05-Aug-21,77.49,77.66,75.82,77.63,1254199
04-Aug-21,77.03,77.86,76.80,77.59,838235
03-Aug-21,76.30,77.71,76.30,76.96,2513359
02-Aug-21,75.81,75.90,74.80,74.80,1497281
30-Jul-21,73.89,75.82,73.49,75.82,1572906
29-Jul-21,73.52,74.40,73.09,74.40,475029
28-Jul-21,73.57,74.46,73.56,74.37,372938
27-Jul-21,74.03,74.64,72.48,73.23,940690
26-Jul-21,76.99,76.99,74.25,74.89,3293542
23-Jul-21,75.77,76.28,74.64,75.90,507990
22-Jul-21,76.66,76.66,75.67,75.78,1050417
21-Jul-21,76.32,76.94,76.00,76.00,1564169
20-Jul-21,76.24,76.59,75.30,76.32,1058335
19-Jul-21,74.95,75.95,73.36,75.90,2184571
16-Jul-21,75.40,76.04,73.40,73.80,1827028
15-Jul-21,77.98,77.98,74.81,76.00,3320577
14-Jul-21,81.49,81.49,79.00,79.25,1998475
13-Jul-21,79.68,81.00,79.67,80.49,2397051
12-Jul-21,78.00,79.67,78.00,79.27,2200851
08-Jul-21,77.50,77.97,76.08,77.35,3591085
07-Jul-21,78.68,78.72,77.24,77.70,1285543
*exoneração de responsabilidade e termos de uso