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 |
27/03/2024 | -1,96% | -1,71 | 85,32 | 87,03 | 84,36 | 87,24 | 2M | 296 |
26/03/2024 | -0,09% | -0,08 | 87,03 | 87,55 | 86,44 | 88,32 | 4M | 306 |
25/03/2024 | -1,12% | -0,99 | 87,11 | 88,00 | 86,90 | 88,15 | 1M | 192 |
22/03/2024 | 1,51% | 1,31 | 88,10 | 86,82 | 86,82 | 88,21 | 2M | 230 |
21/03/2024 | 1,27% | 1,09 | 86,79 | 88,33 | 86,52 | 88,75 | 5M | 327 |
20/03/2024 | 0,69% | 0,59 | 85,70 | 85,11 | 84,58 | 86,00 | 5M | 354 |
19/03/2024 | -1,95% | -1,69 | 85,11 | 85,65 | 83,71 | 85,96 | 789K | 345 |
18/03/2024 | 0,70% | 0,60 | 86,80 | 87,93 | 86,13 | 88,92 | 3M | 501 |
15/03/2024 | -1,26% | -1,10 | 86,20 | 86,00 | 84,70 | 87,12 | 2M | 1.006 |
14/03/2024 | -0,78% | -0,69 | 87,30 | 88,38 | 86,96 | 89,90 | 2M | 247 |
13/03/2024 | -1,80% | -1,61 | 87,99 | 89,98 | 87,99 | 90,00 | 5M | 277 |
|
12/03/2024 | 3,04% | 2,64 | 89,60 | 88,85 | 87,67 | 91,21 | 18M | 598 |
11/03/2024 | -4,96% | -4,54 | 86,96 | 90,00 | 86,40 | 90,00 | 11M | 2.256 |
08/03/2024 | -0,54% | -0,50 | 91,50 | 94,97 | 90,31 | 98,64 | 9M | 6.278 |
07/03/2024 | 5,36% | 4,68 | 92,00 | 89,30 | 89,30 | 93,60 | 8M | 642 |
06/03/2024 | 1,83% | 1,57 | 87,32 | 85,81 | 85,70 | 89,04 | 4M | 423 |
05/03/2024 | -0,02% | -0,02 | 85,75 | 85,70 | 82,98 | 85,75 | 3M | 533 |
04/03/2024 | 2,63% | 2,20 | 85,77 | 85,96 | 85,38 | 87,58 | 3M | 314 |
01/03/2024 | 4,57% | 3,65 | 83,57 | 79,93 | 79,93 | 84,64 | 6M | 3.622 |
29/02/2024 | 0,95% | 0,75 | 79,92 | 79,17 | 79,14 | 80,48 | 432K | 183 |
28/02/2024 | -1,77% | -1,43 | 79,17 | 79,10 | 78,56 | 79,68 | 1M | 218 |
27/02/2024 | -1,41% | -1,15 | 80,60 | 81,66 | 79,52 | 81,83 | 3M | 300 |
26/02/2024 | 1,45% | 1,17 | 81,75 | 81,27 | 80,10 | 81,76 | 1M | 200 |
23/02/2024 | 0,22% | 0,18 | 80,58 | 80,50 | 79,83 | 81,67 | 2M | 413 |
22/02/2024 | 2,55% | 2,00 | 80,40 | 80,40 | 79,80 | 81,36 | 12M | 2.751 |
21/02/2024 | 1,37% | 1,06 | 78,40 | 76,80 | 75,91 | 78,40 | 5M | 302 |
20/02/2024 | -0,76% | -0,59 | 77,34 | 79,25 | 76,71 | 79,25 | 535K | 204 |
19/02/2024 | -0,85% | -0,67 | 77,93 | 78,60 | 77,93 | 80,54 | 3M | 117 |
16/02/2024 | -2,42% | -1,95 | 78,60 | 80,44 | 78,40 | 80,55 | 2M | 272 |
15/02/2024 | 0,10% | 0,08 | 80,55 | 81,46 | 80,06 | 81,57 | 2M | 209 |
14/02/2024 | -2,67% | -2,21 | 80,47 | 79,60 | 79,59 | 80,80 | 343K | 141 |
09/02/2024 | -0,80% | -0,67 | 82,68 | 83,38 | 81,41 | 84,15 | 4M | 269 |
08/02/2024 | 7,58% | 5,87 | 83,35 | 77,55 | 77,55 | 84,22 | 3M | 639 |
07/02/2024 | 4,92% | 3,63 | 77,48 | 74,49 | 74,06 | 77,55 | 2M | 215 |
06/02/2024 | -0,20% | -0,15 | 73,85 | 74,03 | 73,41 | 75,22 | 553K | 284 |
05/02/2024 | 3,14% | 2,25 | 74,00 | 71,84 | 71,84 | 74,73 | 2M | 194 |
02/02/2024 | -1,94% | -1,42 | 71,75 | 70,77 | 70,34 | 72,01 | 501K | 220 |
01/02/2024 | 4,14% | 2,91 | 73,17 | 69,42 | 69,36 | 73,17 | 5M | 1.893 |
31/01/2024 | -2,08% | -1,49 | 70,26 | 71,00 | 69,89 | 71,05 | 1M | 194 |
30/01/2024 | -0,62% | -0,45 | 71,75 | 72,20 | 71,54 | 73,15 | 1M | 100 |
29/01/2024 | 0,33% | 0,24 | 72,20 | 73,09 | 71,54 | 73,09 | 1M | 215 |
26/01/2024 | -1,41% | -1,03 | 71,96 | 71,53 | 71,30 | 72,55 | 4M | 140 |
25/01/2024 | 1,37% | 0,99 | 72,99 | 73,07 | 71,74 | 73,19 | 397K | 96 |
24/01/2024 | 1,44% | 1,02 | 72,00 | 70,84 | 70,55 | 73,16 | 676K | 139 |
23/01/2024 | 1,18% | 0,83 | 70,98 | 69,02 | 69,02 | 71,33 | 534K | 304 |
22/01/2024 | -0,41% | -0,29 | 70,15 | 70,43 | 70,00 | 70,97 | 1M | 177 |
19/01/2024 | 0,63% | 0,44 | 70,44 | 69,89 | 68,73 | 71,01 | 2M | 196 |
18/01/2024 | 9,41% | 6,02 | 70,00 | 68,27 | 67,81 | 70,00 | 3M | 256 |
17/01/2024 | 2,32% | 1,45 | 63,98 | 63,00 | 61,91 | 63,98 | 693K | 81 |
16/01/2024 | 0,68% | 0,42 | 62,53 | 62,10 | 61,42 | 62,82 | 1M | 78 |
15/01/2024 | 0,75% | 0,46 | 62,11 | 62,70 | 60,95 | 62,70 | 635K | 56 |
12/01/2024 | -0,42% | -0,26 | 61,65 | 62,90 | 61,05 | 62,90 | 2M | 90 |
11/01/2024 | 0,60% | 0,37 | 61,91 | 62,03 | 61,20 | 62,07 | 202K | 51 |
10/01/2024 | -1,54% | -0,96 | 61,54 | 63,00 | 61,39 | 63,00 | 206K | 45 |
09/01/2024 | 0,16% | 0,10 | 62,50 | 63,00 | 61,54 | 63,00 | 680K | 55 |
08/01/2024 | 3,06% | 1,85 | 62,40 | 60,60 | 60,60 | 62,68 | 729K | 70 |
05/01/2024 | -0,90% | -0,55 | 60,55 | 60,79 | 60,45 | 61,27 | 898K | 76 |
04/01/2024 | -0,83% | -0,51 | 61,10 | 61,61 | 61,06 | 61,65 | 178K | 63 |
03/01/2024 | -1,38% | -0,86 | 61,61 | 62,45 | 61,33 | 62,45 | 2M | 297 |
02/01/2024 | -1,12% | -0,71 | 62,47 | 63,10 | 61,95 | 63,10 | 127K | 90 |
28/12/2023 | 0,11% | 0,07 | 63,18 | 63,19 | 63,18 | 63,91 | 1M | 55 |
27/12/2023 | -0,47% | -0,30 | 63,11 | 63,45 | 62,82 | 63,65 | 123K | 37 |
26/12/2023 | 0,75% | 0,47 | 63,41 | 63,01 | 62,73 | 63,41 | 210K | 52 |
22/12/2023 | 0,62% | 0,39 | 62,94 | 61,96 | 61,96 | 63,08 | 386K | 1.789 |
21/12/2023 | 1,71% | 1,05 | 62,55 | 61,45 | 61,45 | 62,60 | 137K | 57 |
20/12/2023 | -2,54% | -1,60 | 61,50 | 62,75 | 61,50 | 62,88 | 93K | 120 |
19/12/2023 | -0,16% | -0,10 | 63,10 | 64,47 | 62,50 | 64,47 | 433K | 60 |
18/12/2023 | -0,44% | -0,28 | 63,20 | 63,47 | 63,00 | 63,52 | 387K | 103 |
15/12/2023 | -0,38% | -0,24 | 63,48 | 64,09 | 63,37 | 64,49 | 166K | 68 |
14/12/2023 | 0,82% | 0,52 | 63,72 | 62,98 | 61,00 | 63,97 | 2M | 158 |
13/12/2023 | 0,62% | 0,39 | 63,20 | 62,81 | 62,81 | 63,90 | 471K | 73 |
12/12/2023 | 0,62% | 0,39 | 62,81 | 62,21 | 61,83 | 62,93 | 524K | 64 |
11/12/2023 | 1,41% | 0,87 | 62,42 | 61,54 | 61,54 | 62,52 | 5M | 675 |
08/12/2023 | 1,13% | 0,69 | 61,55 | 60,86 | 60,47 | 61,80 | 176K | 54 |
07/12/2023 | 1,93% | 1,15 | 60,86 | 59,71 | 59,58 | 61,10 | 197K | 66 |
06/12/2023 | 0,22% | 0,13 | 59,71 | 59,58 | 59,58 | 60,17 | 71K | 59 |
05/12/2023 | -0,55% | -0,33 | 59,58 | 59,92 | 59,38 | 60,07 | 91K | 78 |
04/12/2023 | -0,27% | -0,16 | 59,91 | 60,00 | 58,76 | 60,23 | 228K | 658 |
01/12/2023 | 0,60% | 0,36 | 60,07 | 60,91 | 59,71 | 60,91 | 143K | 40 |
30/11/2023 | -1,44% | -0,87 | 59,71 | 60,59 | 59,71 | 61,27 | 143K | 41 |
29/11/2023 | 1,85% | 1,10 | 60,58 | 60,01 | 60,01 | 60,89 | 274K | 55 |
28/11/2023 | -0,22% | -0,13 | 59,48 | 60,70 | 59,31 | 60,70 | 29K | 35 |
27/11/2023 | -0,25% | -0,15 | 59,61 | 59,51 | 59,00 | 59,72 | 113K | 47 |
24/11/2023 | 0,27% | 0,16 | 59,76 | 59,61 | 59,61 | 60,41 | 171K | 51 |
23/11/2023 | -1,97% | -1,20 | 59,60 | 60,80 | 58,09 | 60,80 | 22K | 50 |
22/11/2023 | 0,66% | 0,40 | 60,80 | 60,39 | 60,02 | 60,80 | 102K | 33 |
21/11/2023 | -0,48% | -0,29 | 60,40 | 60,92 | 60,20 | 61,19 | 457K | 67 |
20/11/2023 | -0,48% | -0,29 | 60,69 | 60,41 | 60,41 | 61,18 | 954K | 36 |
17/11/2023 | 1,40% | 0,84 | 60,98 | 60,20 | 60,17 | 61,03 | 265K | 40 |
16/11/2023 | 0,43% | 0,26 | 60,14 | 61,08 | 59,50 | 61,08 | 397K | 62 |
14/11/2023 | 1,63% | 0,96 | 59,88 | 58,99 | 58,91 | 60,70 | 1M | 80 |
13/11/2023 | -1,36% | -0,81 | 58,92 | 59,72 | 58,92 | 59,90 | 3M | 89 |
10/11/2023 | 5,87% | 3,31 | 59,73 | 57,40 | 57,40 | 59,99 | 212K | 93 |
09/11/2023 | -0,05% | -0,03 | 56,42 | 56,45 | 56,42 | 57,15 | 76K | 26 |
08/11/2023 | 0,59% | 0,33 | 56,45 | 56,12 | 56,12 | 56,78 | 60K | 32 |
07/11/2023 | -0,46% | -0,26 | 56,12 | 56,02 | 55,94 | 56,56 | 230K | 41 |
06/11/2023 | -0,07% | -0,04 | 56,38 | 56,42 | 56,00 | 56,50 | 37K | 48 |
03/11/2023 | 3,87% | 2,10 | 56,42 | 54,41 | 54,41 | 56,56 | 86K | 110 |
01/11/2023 | -0,22% | -0,12 | 54,32 | 54,44 | 54,10 | 54,57 | 125K | 70 |
31/10/2023 | 0,37% | 0,20 | 54,44 | 53,97 | 53,81 | 54,61 | 180K | 47 |
30/10/2023 | 0,26% | 0,14 | 54,24 | 54,43 | 53,91 | 54,81 | 361K | 66 |
27/10/2023 | -0,18% | -0,10 | 54,10 | 55,59 | 53,30 | 55,59 | 47K | 76 |
26/10/2023 | -0,99% | -0,54 | 54,20 | 54,78 | 54,20 | 54,97 | 30K | 57 |
25/10/2023 | -4,07% | -2,32 | 54,74 | 57,01 | 54,26 | 57,01 | 252K | 139 |
24/10/2023 | 0,28% | 0,16 | 57,06 | 56,91 | 56,85 | 57,43 | 161K | 378 |
23/10/2023 | -1,04% | -0,60 | 56,90 | 56,88 | 56,10 | 57,54 | 2M | 96 |
20/10/2023 | -1,86% | -1,09 | 57,50 | 58,83 | 57,33 | 59,52 | 378K | 59 |
19/10/2023 | 3,85% | 2,17 | 58,59 | 57,07 | 57,07 | 59,90 | 2M | 214 |
18/10/2023 | -1,16% | -0,66 | 56,42 | 57,07 | 55,89 | 57,07 | 421K | 1.492 |
17/10/2023 | -0,75% | -0,43 | 57,08 | 57,60 | 56,07 | 57,60 | 55K | 50 |
16/10/2023 | 0,10% | 0,06 | 57,51 | 57,24 | 57,02 | 57,98 | 50K | 51 |
13/10/2023 | -0,67% | -0,39 | 57,45 | 58,03 | 57,45 | 58,69 | 615K | 68 |
11/10/2023 | 1,28% | 0,73 | 57,84 | 57,11 | 57,11 | 58,00 | 306K | 47 |
10/10/2023 | 0,30% | 0,17 | 57,11 | 56,94 | 56,81 | 57,38 | 130K | 122 |
09/10/2023 | -1,18% | -0,68 | 56,94 | 57,40 | 56,90 | 57,41 | 304K | 69 |
06/10/2023 | 2,53% | 1,42 | 57,62 | 56,20 | 56,20 | 57,94 | 277K | 99 |
05/10/2023 | 0,77% | 0,43 | 56,20 | 55,85 | 55,85 | 56,55 | 147K | 66 |
04/10/2023 | 1,66% | 0,91 | 55,77 | 55,00 | 54,87 | 55,77 | 40K | 33 |
03/10/2023 | -1,46% | -0,81 | 54,86 | 55,67 | 54,78 | 55,67 | 95K | 54 |
02/10/2023 | 1,64% | 0,90 | 55,67 | 55,55 | 55,10 | 55,85 | 655K | 76 |
29/09/2023 | 0,55% | 0,30 | 54,77 | 55,43 | 54,39 | 55,43 | 243K | 52 |
28/09/2023 | 1,49% | 0,80 | 54,47 | 53,67 | 53,67 | 54,81 | 138K | 1.042 |
27/09/2023 | 2,42% | 1,27 | 53,67 | 53,00 | 53,00 | 53,91 | 1M | 71 |
26/09/2023 | -1,76% | -0,94 | 52,40 | 53,15 | 52,36 | 53,15 | 100K | 63 |
25/09/2023 | 1,21% | 0,64 | 53,34 | 52,81 | 52,80 | 53,40 | 383K | 75 |
22/09/2023 | 0,00% | 0,00 | 52,70 | 53,19 | 52,70 | 53,22 | 134K | 57 |
21/09/2023 | -1,27% | -0,68 | 52,70 | 53,37 | 52,51 | 53,37 | 2M | 80 |
20/09/2023 | -0,61% | -0,33 | 53,38 | 54,79 | 53,35 | 54,79 | 316K | 221 |
19/09/2023 | -0,61% | -0,33 | 53,71 | 53,86 | 53,34 | 53,93 | 4M | 165 |
18/09/2023 | -0,31% | -0,17 | 54,04 | 54,20 | 53,59 | 54,45 | 757K | 225 |
15/09/2023 | -3,02% | -1,69 | 54,21 | 55,86 | 54,13 | 55,86 | 166K | 109 |
14/09/2023 | -1,31% | -0,74 | 55,90 | 56,29 | 55,74 | 56,41 | 47K | 58 |
13/09/2023 | 0,80% | 0,45 | 56,64 | 56,19 | 55,80 | 57,18 | 2M | 110 |
12/09/2023 | - | - | 56,19 | 55,60 | 55,60 | 56,51 | 51K | 51 |
Date,Open,High,Low,Close,Volume
27-Mar-24,87.03,87.24,84.36,85.32,1663968
26-Mar-24,87.55,88.32,86.44,87.03,4227294
25-Mar-24,88.00,88.15,86.90,87.11,1253872
22-Mar-24,86.82,88.21,86.82,88.10,1965320
21-Mar-24,88.33,88.75,86.52,86.79,4659991
20-Mar-24,85.11,86.00,84.58,85.70,4907802
19-Mar-24,85.65,85.96,83.71,85.11,788966
18-Mar-24,87.93,88.92,86.13,86.80,3456155
15-Mar-24,86.00,87.12,84.70,86.20,2421362
14-Mar-24,88.38,89.90,86.96,87.30,1801685
13-Mar-24,89.98,90.00,87.99,87.99,4500691
12-Mar-24,88.85,91.21,87.67,89.60,17585540
11-Mar-24,90.00,90.00,86.40,86.96,10913022
08-Mar-24,94.97,98.64,90.31,91.50,8624536
07-Mar-24,89.30,93.60,89.30,92.00,8406252
06-Mar-24,85.81,89.04,85.70,87.32,4498555
05-Mar-24,85.70,85.75,82.98,85.75,2966170
04-Mar-24,85.96,87.58,85.38,85.77,2502664
01-Mar-24,79.93,84.64,79.93,83.57,6285934
29-Feb-24,79.17,80.48,79.14,79.92,431826
28-Feb-24,79.10,79.68,78.56,79.17,1311056
27-Feb-24,81.66,81.83,79.52,80.60,2573573
26-Feb-24,81.27,81.76,80.10,81.75,1282058
23-Feb-24,80.50,81.67,79.83,80.58,1867902
22-Feb-24,80.40,81.36,79.80,80.40,11660659
21-Feb-24,76.80,78.40,75.91,78.40,4522720
20-Feb-24,79.25,79.25,76.71,77.34,535171
19-Feb-24,78.60,80.54,77.93,77.93,3064451
16-Feb-24,80.44,80.55,78.40,78.60,1874190
15-Feb-24,81.46,81.57,80.06,80.55,1569986
14-Feb-24,79.60,80.80,79.59,80.47,343072
09-Feb-24,83.38,84.15,81.41,82.68,4348485
08-Feb-24,77.55,84.22,77.55,83.35,3263110
07-Feb-24,74.49,77.55,74.06,77.48,1846129
06-Feb-24,74.03,75.22,73.41,73.85,552764
05-Feb-24,71.84,74.73,71.84,74.00,2078954
02-Feb-24,70.77,72.01,70.34,71.75,501362
01-Feb-24,69.42,73.17,69.36,73.17,4759107
31-Jan-24,71.00,71.05,69.89,70.26,1304654
30-Jan-24,72.20,73.15,71.54,71.75,1165100
29-Jan-24,73.09,73.09,71.54,72.20,1140574
26-Jan-24,71.53,72.55,71.30,71.96,3983374
25-Jan-24,73.07,73.19,71.74,72.99,397155
24-Jan-24,70.84,73.16,70.55,72.00,675643
23-Jan-24,69.02,71.33,69.02,70.98,533539
22-Jan-24,70.43,70.97,70.00,70.15,1333724
19-Jan-24,69.89,71.01,68.73,70.44,1719292
18-Jan-24,68.27,70.00,67.81,70.00,2612608
17-Jan-24,63.00,63.98,61.91,63.98,693203
16-Jan-24,62.10,62.82,61.42,62.53,1091239
15-Jan-24,62.70,62.70,60.95,62.11,635364
12-Jan-24,62.90,62.90,61.05,61.65,1889292
11-Jan-24,62.03,62.07,61.20,61.91,201840
10-Jan-24,63.00,63.00,61.39,61.54,205624
09-Jan-24,63.00,63.00,61.54,62.50,679509
08-Jan-24,60.60,62.68,60.60,62.40,728955
05-Jan-24,60.79,61.27,60.45,60.55,898419
04-Jan-24,61.61,61.65,61.06,61.10,178042
03-Jan-24,62.45,62.45,61.33,61.61,1502898
02-Jan-24,63.10,63.10,61.95,62.47,127112
28-Dec-23,63.19,63.91,63.18,63.18,1456580
27-Dec-23,63.45,63.65,62.82,63.11,122765
26-Dec-23,63.01,63.41,62.73,63.41,209770
22-Dec-23,61.96,63.08,61.96,62.94,386175
21-Dec-23,61.45,62.60,61.45,62.55,136840
20-Dec-23,62.75,62.88,61.50,61.50,93475
19-Dec-23,64.47,64.47,62.50,63.10,432834
18-Dec-23,63.47,63.52,63.00,63.20,387099
15-Dec-23,64.09,64.49,63.37,63.48,166292
14-Dec-23,62.98,63.97,61.00,63.72,2493607
13-Dec-23,62.81,63.90,62.81,63.20,470843
12-Dec-23,62.21,62.93,61.83,62.81,523630
11-Dec-23,61.54,62.52,61.54,62.42,5048226
08-Dec-23,60.86,61.80,60.47,61.55,176255
07-Dec-23,59.71,61.10,59.58,60.86,196565
06-Dec-23,59.58,60.17,59.58,59.71,70849
05-Dec-23,59.92,60.07,59.38,59.58,91405
04-Dec-23,60.00,60.23,58.76,59.91,228084
01-Dec-23,60.91,60.91,59.71,60.07,142570
30-Nov-23,60.59,61.27,59.71,59.71,143114
29-Nov-23,60.01,60.89,60.01,60.58,273689
28-Nov-23,60.70,60.70,59.31,59.48,28813
27-Nov-23,59.51,59.72,59.00,59.61,112835
24-Nov-23,59.61,60.41,59.61,59.76,171353
23-Nov-23,60.80,60.80,58.09,59.60,21680
22-Nov-23,60.39,60.80,60.02,60.80,101610
21-Nov-23,60.92,61.19,60.20,60.40,457080
20-Nov-23,60.41,61.18,60.41,60.69,953743
17-Nov-23,60.20,61.03,60.17,60.98,265413
16-Nov-23,61.08,61.08,59.50,60.14,397071
14-Nov-23,58.99,60.70,58.91,59.88,1313219
13-Nov-23,59.72,59.90,58.92,58.92,2553113
10-Nov-23,57.40,59.99,57.40,59.73,211620
09-Nov-23,56.45,57.15,56.42,56.42,75643
08-Nov-23,56.12,56.78,56.12,56.45,60428
07-Nov-23,56.02,56.56,55.94,56.12,229846
06-Nov-23,56.42,56.50,56.00,56.38,37434
03-Nov-23,54.41,56.56,54.41,56.42,85760
01-Nov-23,54.44,54.57,54.10,54.32,125438
31-Oct-23,53.97,54.61,53.81,54.44,180495
30-Oct-23,54.43,54.81,53.91,54.24,360536
27-Oct-23,55.59,55.59,53.30,54.10,46999
26-Oct-23,54.78,54.97,54.20,54.20,30142
25-Oct-23,57.01,57.01,54.26,54.74,251710
24-Oct-23,56.91,57.43,56.85,57.06,161269
23-Oct-23,56.88,57.54,56.10,56.90,1512328
20-Oct-23,58.83,59.52,57.33,57.50,377840
19-Oct-23,57.07,59.90,57.07,58.59,2297100
18-Oct-23,57.07,57.07,55.89,56.42,420501
17-Oct-23,57.60,57.60,56.07,57.08,54983
16-Oct-23,57.24,57.98,57.02,57.51,50476
13-Oct-23,58.03,58.69,57.45,57.45,614512
11-Oct-23,57.11,58.00,57.11,57.84,305812
10-Oct-23,56.94,57.38,56.81,57.11,130250
09-Oct-23,57.40,57.41,56.90,56.94,303587
06-Oct-23,56.20,57.94,56.20,57.62,277427
05-Oct-23,55.85,56.55,55.85,56.20,146972
04-Oct-23,55.00,55.77,54.87,55.77,39928
03-Oct-23,55.67,55.67,54.78,54.86,94654
02-Oct-23,55.55,55.85,55.10,55.67,655386
29-Sep-23,55.43,55.43,54.39,54.77,243462
28-Sep-23,53.67,54.81,53.67,54.47,137741
27-Sep-23,53.00,53.91,53.00,53.67,1393408
26-Sep-23,53.15,53.15,52.36,52.40,100117
25-Sep-23,52.81,53.40,52.80,53.34,383337
22-Sep-23,53.19,53.22,52.70,52.70,133542
21-Sep-23,53.37,53.37,52.51,52.70,1503975
20-Sep-23,54.79,54.79,53.35,53.38,316296
19-Sep-23,53.86,53.93,53.34,53.71,3784347
18-Sep-23,54.20,54.45,53.59,54.04,756848
15-Sep-23,55.86,55.86,54.13,54.21,165948
14-Sep-23,56.29,56.41,55.74,55.90,47104
13-Sep-23,56.19,57.18,55.80,56.64,1563009
12-Sep-23,55.60,56.51,55.60,56.19,51167
*exoneração de responsabilidade e termos de uso