Cotação atual, histórico e gráfico do papel: XPBR31
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 |
| 15/08/2022 | 11,42% | 11,45 | 111,75 | 99,49 | 99,01 | 112,50 | 155M | 20.003 |
| 12/08/2022 | 4,15% | 4,00 | 100,30 | 96,21 | 96,21 | 100,30 | 99M | 13.050 |
| 11/08/2022 | -6,90% | -7,14 | 96,30 | 103,44 | 94,78 | 104,80 | 302M | 56.831 |
| 10/08/2022 | -13,79% | -16,54 | 103,44 | 117,98 | 102,82 | 117,98 | 281M | 65.427 |
| 09/08/2022 | -4,60% | -5,79 | 119,98 | 124,95 | 119,18 | 126,39 | 113M | 15.012 |
| 08/08/2022 | 2,29% | 2,82 | 125,77 | 124,00 | 123,45 | 128,95 | 159M | 20.080 |
| 05/08/2022 | 0,29% | 0,36 | 122,95 | 122,25 | 119,63 | 123,93 | 54M | 6.157 |
| 04/08/2022 | 0,79% | 0,96 | 122,59 | 121,64 | 119,50 | 129,99 | 153M | 30.783 |
| 03/08/2022 | 5,31% | 6,13 | 121,63 | 115,50 | 115,50 | 122,48 | 118M | 12.274 |
| 02/08/2022 | 1,32% | 1,50 | 115,50 | 113,88 | 112,35 | 116,34 | 85M | 12.763 |
| 01/08/2022 | 4,64% | 5,05 | 114,00 | 107,40 | 107,40 | 116,43 | 107M | 20.448 |
|
|
| 29/07/2022 | 2,89% | 3,06 | 108,95 | 105,05 | 105,05 | 109,80 | 47M | 5.300 |
| 28/07/2022 | 0,83% | 0,87 | 105,89 | 102,83 | 101,34 | 106,64 | 55M | 7.143 |
| 27/07/2022 | 5,76% | 5,72 | 105,02 | 99,56 | 99,56 | 105,36 | 69M | 8.499 |
| 26/07/2022 | -2,07% | -2,10 | 99,30 | 100,31 | 98,88 | 101,09 | 56M | 10.737 |
| 25/07/2022 | -0,78% | -0,80 | 101,40 | 101,51 | 100,35 | 103,11 | 35M | 4.550 |
| 22/07/2022 | -2,38% | -2,49 | 102,20 | 104,69 | 101,56 | 105,00 | 58M | 5.029 |
| 21/07/2022 | 4,16% | 4,18 | 104,69 | 99,50 | 99,50 | 105,43 | 47M | 7.057 |
| 20/07/2022 | 1,66% | 1,64 | 100,51 | 98,00 | 98,00 | 101,20 | 78M | 5.323 |
| 19/07/2022 | 3,71% | 3,54 | 98,87 | 95,00 | 95,00 | 99,21 | 49M | 5.414 |
| 18/07/2022 | 1,08% | 1,02 | 95,33 | 94,41 | 94,41 | 98,42 | 48M | 6.156 |
| 15/07/2022 | 1,73% | 1,60 | 94,31 | 93,65 | 92,44 | 96,44 | 175M | 25.747 |
| 14/07/2022 | -3,83% | -3,69 | 92,71 | 96,00 | 92,61 | 96,99 | 61M | 9.492 |
| 13/07/2022 | -1,89% | -1,86 | 96,40 | 96,04 | 95,00 | 98,94 | 182M | 19.265 |
| 12/07/2022 | 5,54% | 5,16 | 98,26 | 94,05 | 92,54 | 98,26 | 71M | 24.221 |
| 11/07/2022 | -4,56% | -4,45 | 93,10 | 96,79 | 92,70 | 96,99 | 41M | 8.721 |
| 08/07/2022 | -0,81% | -0,80 | 97,55 | 98,30 | 96,72 | 100,34 | 70M | 4.516 |
| 07/07/2022 | -0,25% | -0,25 | 98,35 | 99,20 | 98,11 | 100,79 | 48M | 12.754 |
| 06/07/2022 | -2,17% | -2,19 | 98,60 | 99,99 | 96,31 | 100,70 | 78M | 11.944 |
| 05/07/2022 | 7,11% | 6,69 | 100,79 | 93,98 | 91,48 | 100,79 | 86M | 12.815 |
| 04/07/2022 | -0,88% | -0,84 | 94,10 | 94,02 | 93,59 | 95,80 | 10M | 2.939 |
| 01/07/2022 | 0,86% | 0,81 | 94,94 | 94,05 | 93,26 | 97,20 | 47M | 6.166 |
| 30/06/2022 | -0,71% | -0,67 | 94,13 | 93,90 | 90,86 | 96,15 | 66M | 10.347 |
| 29/06/2022 | -3,14% | -3,07 | 94,80 | 97,88 | 94,00 | 98,95 | 48M | 5.691 |
| 28/06/2022 | -5,60% | -5,81 | 97,87 | 104,22 | 97,87 | 105,36 | 49M | 4.473 |
| 27/06/2022 | -0,02% | -0,02 | 103,68 | 104,11 | 100,69 | 105,10 | 40M | 4.851 |
| 24/06/2022 | 1,97% | 2,00 | 103,70 | 101,70 | 101,70 | 105,10 | 51M | 8.954 |
| 23/06/2022 | 3,25% | 3,20 | 101,70 | 98,85 | 98,60 | 102,81 | 85M | 8.768 |
| 22/06/2022 | 0,62% | 0,61 | 98,50 | 96,70 | 96,29 | 99,50 | 35M | 9.842 |
| 21/06/2022 | 2,50% | 2,39 | 97,89 | 97,41 | 97,18 | 99,70 | 52M | 11.677 |
| 20/06/2022 | -0,73% | -0,70 | 95,50 | 96,20 | 93,95 | 97,38 | 14M | 3.873 |
| 17/06/2022 | -2,44% | -2,41 | 96,20 | 95,70 | 95,31 | 98,39 | 41M | 7.070 |
| 15/06/2022 | 1,05% | 1,02 | 98,61 | 98,01 | 97,09 | 100,71 | 81M | 25.649 |
| 14/06/2022 | 0,82% | 0,79 | 97,59 | 98,01 | 95,70 | 98,43 | 49M | 11.251 |
| 13/06/2022 | -4,16% | -4,20 | 96,80 | 99,50 | 95,97 | 99,73 | 83M | 14.425 |
| 10/06/2022 | -6,63% | -7,17 | 101,00 | 106,54 | 101,00 | 108,40 | 61M | 9.900 |
| 09/06/2022 | -2,11% | -2,33 | 108,17 | 110,55 | 107,60 | 110,89 | 50M | 7.542 |
| 08/06/2022 | -3,48% | -3,98 | 110,50 | 112,41 | 110,50 | 113,88 | 75M | 15.788 |
| 07/06/2022 | 5,88% | 6,36 | 114,48 | 107,41 | 106,28 | 115,20 | 75M | 11.860 |
| 06/06/2022 | 0,02% | 0,02 | 108,12 | 108,35 | 107,79 | 110,97 | 59M | 12.168 |
| 03/06/2022 | -2,50% | -2,77 | 108,10 | 110,00 | 106,93 | 110,74 | 49M | 9.247 |
| 02/06/2022 | 5,67% | 5,95 | 110,87 | 104,02 | 104,02 | 111,30 | 47M | 10.233 |
| 01/06/2022 | -1,90% | -2,03 | 104,92 | 108,28 | 103,80 | 109,60 | 39M | 10.272 |
| 31/05/2022 | -2,68% | -2,95 | 106,95 | 110,10 | 106,00 | 111,75 | 47M | 23.816 |
| 30/05/2022 | -0,11% | -0,12 | 109,90 | 108,10 | 108,10 | 113,43 | 14M | 5.039 |
| 27/05/2022 | 1,94% | 2,09 | 110,02 | 107,65 | 106,52 | 110,90 | 45M | 14.102 |
| 26/05/2022 | 5,44% | 5,57 | 107,93 | 101,78 | 101,32 | 109,58 | 75M | 22.306 |
| 25/05/2022 | 2,57% | 2,56 | 102,36 | 99,00 | 97,61 | 103,28 | 97M | 13.777 |
| 24/05/2022 | -3,68% | -3,81 | 99,80 | 100,66 | 97,39 | 102,47 | 57M | 11.960 |
| 23/05/2022 | -0,24% | -0,25 | 103,61 | 102,80 | 102,56 | 105,49 | 96M | 16.897 |
| 20/05/2022 | 1,82% | 1,86 | 103,86 | 102,00 | 99,83 | 105,48 | 74M | 16.174 |
| 19/05/2022 | 6,55% | 6,27 | 102,00 | 95,45 | 94,32 | 102,96 | 88M | 25.726 |
| 18/05/2022 | -3,31% | -3,28 | 95,73 | 98,84 | 95,42 | 99,25 | 60M | 14.257 |
| 17/05/2022 | 3,19% | 3,06 | 99,01 | 97,20 | 96,29 | 100,45 | 124M | 18.260 |
| 16/05/2022 | -6,12% | -6,25 | 95,95 | 103,87 | 95,95 | 103,87 | 69M | 16.985 |
| 13/05/2022 | 0,37% | 0,38 | 102,20 | 103,10 | 100,06 | 105,21 | 80M | 14.902 |
| 12/05/2022 | 9,27% | 8,64 | 101,82 | 92,18 | 91,83 | 110,20 | 231M | 29.777 |
| 11/05/2022 | -3,14% | -3,02 | 93,18 | 96,20 | 92,80 | 98,56 | 60M | 14.357 |
| 10/05/2022 | -1,32% | -1,29 | 96,20 | 97,71 | 95,01 | 101,35 | 58M | 17.838 |
| 09/05/2022 | -5,17% | -5,31 | 97,49 | 100,90 | 94,91 | 103,29 | 124M | 32.779 |
| 06/05/2022 | -3,66% | -3,90 | 102,80 | 106,70 | 102,80 | 108,64 | 63M | 10.494 |
| 05/05/2022 | -0,84% | -0,90 | 106,70 | 107,50 | 104,11 | 108,72 | 135M | 14.974 |
| 04/05/2022 | -8,03% | -9,40 | 107,60 | 114,30 | 96,24 | 114,30 | 330M | 43.657 |
| 03/05/2022 | -4,09% | -4,99 | 117,00 | 121,96 | 115,89 | 122,00 | 64M | 10.986 |
| 02/05/2022 | -0,43% | -0,53 | 121,99 | 122,01 | 118,91 | 123,57 | 60M | 12.075 |
| 29/04/2022 | -0,79% | -0,98 | 122,52 | 123,07 | 122,00 | 127,60 | 95M | 14.046 |
| 28/04/2022 | 3,78% | 4,50 | 123,50 | 119,00 | 118,41 | 124,74 | 98M | 15.284 |
| 27/04/2022 | -2,67% | -3,26 | 119,00 | 124,70 | 118,49 | 125,75 | 126M | 11.855 |
| 26/04/2022 | -3,70% | -4,70 | 122,26 | 125,13 | 121,05 | 128,28 | 76M | 10.947 |
| 25/04/2022 | 3,47% | 4,26 | 126,96 | 121,00 | 120,60 | 127,30 | 76M | 28.555 |
| 22/04/2022 | -5,44% | -7,06 | 122,70 | 127,00 | 121,00 | 127,00 | 63M | 13.915 |
| 20/04/2022 | -1,11% | -1,45 | 129,76 | 130,35 | 128,60 | 132,68 | 30M | 8.764 |
| 19/04/2022 | 2,51% | 3,21 | 131,21 | 128,10 | 126,50 | 132,40 | 103M | 8.987 |
| 18/04/2022 | -2,73% | -3,59 | 128,00 | 130,00 | 127,55 | 131,06 | 76M | 10.273 |
| 14/04/2022 | -3,48% | -4,75 | 131,59 | 136,34 | 130,57 | 136,60 | 66M | 11.756 |
| 13/04/2022 | 1,33% | 1,79 | 136,34 | 135,27 | 134,04 | 137,50 | 97M | 11.058 |
| 12/04/2022 | -3,01% | -4,17 | 134,55 | 140,00 | 134,52 | 142,48 | 79M | 13.338 |
| 11/04/2022 | -1,39% | -1,95 | 138,72 | 140,00 | 135,87 | 140,66 | 48M | 14.131 |
| 08/04/2022 | -2,66% | -3,84 | 140,67 | 144,33 | 140,67 | 145,80 | 58M | 9.237 |
| 07/04/2022 | 1,55% | 2,20 | 144,51 | 142,01 | 140,01 | 146,39 | 79M | 14.385 |
| 06/04/2022 | -2,39% | -3,48 | 142,31 | 144,76 | 139,66 | 145,00 | 98M | 38.810 |
| 05/04/2022 | -0,78% | -1,15 | 145,79 | 146,00 | 143,01 | 148,16 | 111M | 10.368 |
| 04/04/2022 | 1,34% | 1,94 | 146,94 | 145,00 | 143,01 | 146,94 | 47M | 7.934 |
| 01/04/2022 | 1,05% | 1,50 | 145,00 | 144,00 | 141,85 | 146,96 | 76M | 19.056 |
| 31/03/2022 | -3,53% | -5,25 | 143,50 | 149,89 | 140,55 | 150,45 | 114M | 23.864 |
| 30/03/2022 | -6,38% | -10,13 | 148,75 | 157,08 | 148,70 | 158,55 | 85M | 13.309 |
| 29/03/2022 | 3,44% | 5,28 | 158,88 | 157,00 | 153,85 | 159,89 | 130M | 17.934 |
| 28/03/2022 | 0,75% | 1,15 | 153,60 | 153,40 | 150,80 | 159,19 | 82M | 13.006 |
| 25/03/2022 | -1,72% | -2,67 | 152,45 | 154,02 | 151,87 | 159,40 | 63M | 10.094 |
| 24/03/2022 | 2,66% | 4,02 | 155,12 | 151,71 | 150,81 | 156,25 | 68M | 9.103 |
| 23/03/2022 | -7,48% | -12,21 | 151,10 | 153,11 | 148,63 | 156,45 | 172M | 27.664 |
| 22/03/2022 | 2,65% | 4,21 | 163,31 | 159,10 | 159,10 | 167,14 | 63M | 23.041 |
| 21/03/2022 | -1,79% | -2,90 | 159,10 | 161,05 | 157,56 | 162,85 | 56M | 18.689 |
| 18/03/2022 | 2,67% | 4,22 | 162,00 | 157,79 | 156,12 | 165,19 | 97M | 27.724 |
| 17/03/2022 | -0,63% | -1,00 | 157,78 | 159,40 | 154,58 | 161,75 | 95M | 14.423 |
| 16/03/2022 | 6,09% | 9,11 | 158,78 | 151,00 | 151,00 | 162,03 | 136M | 22.047 |
| 15/03/2022 | 3,79% | 5,47 | 149,67 | 144,55 | 141,55 | 150,48 | 44M | 18.159 |
| 14/03/2022 | -3,75% | -5,62 | 144,20 | 149,82 | 144,20 | 152,34 | 39M | 14.606 |
| 11/03/2022 | -3,07% | -4,74 | 149,82 | 154,59 | 149,27 | 157,90 | 64M | 17.121 |
| 10/03/2022 | -2,09% | -3,30 | 154,56 | 156,50 | 151,67 | 158,41 | 84M | 27.645 |
| 09/03/2022 | 11,44% | 16,21 | 157,86 | 142,00 | 141,90 | 157,86 | 136M | 37.991 |
| 08/03/2022 | 6,29% | 8,38 | 141,65 | 134,71 | 131,89 | 142,98 | 98M | 23.903 |
| 07/03/2022 | -9,52% | -14,03 | 133,27 | 147,50 | 133,27 | 148,28 | 146M | 27.067 |
| 04/03/2022 | -4,97% | -7,70 | 147,30 | 152,81 | 146,37 | 158,47 | 93M | 12.405 |
| 03/03/2022 | -3,86% | -6,23 | 155,00 | 162,22 | 154,23 | 163,16 | 126M | 14.288 |
| 02/03/2022 | -2,41% | -3,98 | 161,23 | 165,00 | 161,23 | 166,00 | 36M | 9.694 |
| 25/02/2022 | -2,00% | -3,38 | 165,21 | 166,05 | 160,78 | 169,80 | 126M | 15.342 |
| 24/02/2022 | 0,57% | 0,95 | 168,59 | 163,15 | 158,50 | 168,59 | 115M | 29.185 |
| 23/02/2022 | -2,05% | -3,51 | 167,64 | 171,15 | 167,29 | 174,80 | 64M | 16.141 |
| 22/02/2022 | 0,03% | 0,05 | 171,15 | 171,35 | 170,38 | 176,50 | 61M | 14.967 |
| 21/02/2022 | -3,33% | -5,90 | 171,10 | 176,00 | 170,27 | 177,22 | 32M | 8.930 |
| 18/02/2022 | -0,72% | -1,29 | 177,00 | 178,70 | 174,70 | 181,60 | 133M | 17.099 |
| 17/02/2022 | -2,60% | -4,76 | 178,29 | 183,04 | 177,76 | 183,48 | 57M | 13.433 |
| 16/02/2022 | -0,21% | -0,38 | 183,05 | 183,43 | 179,93 | 187,46 | 70M | 16.239 |
| 15/02/2022 | 5,36% | 9,33 | 183,43 | 177,89 | 176,01 | 184,20 | 91M | 12.352 |
| 14/02/2022 | -1,96% | -3,48 | 174,10 | 177,58 | 173,10 | 179,76 | 72M | 12.773 |
| 11/02/2022 | 2,21% | 3,84 | 177,58 | 173,45 | 172,26 | 182,30 | 132M | 16.850 |
| 10/02/2022 | -3,10% | -5,56 | 173,74 | 179,30 | 172,21 | 185,70 | 126M | 10.501 |
| 09/02/2022 | 5,49% | 9,33 | 179,30 | 175,00 | 172,37 | 181,90 | 242M | 35.624 |
| 08/02/2022 | 1,49% | 2,50 | 169,97 | 168,10 | 164,18 | 169,97 | 55M | 13.157 |
| 07/02/2022 | -1,66% | -2,82 | 167,47 | 170,25 | 167,00 | 173,23 | 60M | 10.258 |
| 04/02/2022 | 2,28% | 3,79 | 170,29 | 170,00 | 163,44 | 171,89 | 77M | 16.627 |
| 03/02/2022 | -1,83% | -3,10 | 166,50 | 169,85 | 165,67 | 170,70 | 38M | 7.898 |
| 02/02/2022 | - | - | 169,60 | 177,35 | 169,50 | 180,00 | 80M | 7.963 |
Date,Open,High,Low,Close,Volume
15-Aug-22,99.49,112.50,99.01,111.75,154891719
12-Aug-22,96.21,100.30,96.21,100.30,99240035
11-Aug-22,103.44,104.80,94.78,96.30,302307086
10-Aug-22,117.98,117.98,102.82,103.44,280865361
09-Aug-22,124.95,126.39,119.18,119.98,112530654
08-Aug-22,124.00,128.95,123.45,125.77,158838496
05-Aug-22,122.25,123.93,119.63,122.95,54329678
04-Aug-22,121.64,129.99,119.50,122.59,153135532
03-Aug-22,115.50,122.48,115.50,121.63,118174666
02-Aug-22,113.88,116.34,112.35,115.50,84898166
01-Aug-22,107.40,116.43,107.40,114.00,106630264
29-Jul-22,105.05,109.80,105.05,108.95,46867778
28-Jul-22,102.83,106.64,101.34,105.89,55429738
27-Jul-22,99.56,105.36,99.56,105.02,69413079
26-Jul-22,100.31,101.09,98.88,99.30,55758852
25-Jul-22,101.51,103.11,100.35,101.40,34840523
22-Jul-22,104.69,105.00,101.56,102.20,58187742
21-Jul-22,99.50,105.43,99.50,104.69,47021338
20-Jul-22,98.00,101.20,98.00,100.51,77750585
19-Jul-22,95.00,99.21,95.00,98.87,48535633
18-Jul-22,94.41,98.42,94.41,95.33,47775882
15-Jul-22,93.65,96.44,92.44,94.31,175427084
14-Jul-22,96.00,96.99,92.61,92.71,60738632
13-Jul-22,96.04,98.94,95.00,96.40,181512559
12-Jul-22,94.05,98.26,92.54,98.26,70502073
11-Jul-22,96.79,96.99,92.70,93.10,40536976
08-Jul-22,98.30,100.34,96.72,97.55,69935341
07-Jul-22,99.20,100.79,98.11,98.35,47843430
06-Jul-22,99.99,100.70,96.31,98.60,77691926
05-Jul-22,93.98,100.79,91.48,100.79,85662682
04-Jul-22,94.02,95.80,93.59,94.10,9747631
01-Jul-22,94.05,97.20,93.26,94.94,47461836
30-Jun-22,93.90,96.15,90.86,94.13,66372428
29-Jun-22,97.88,98.95,94.00,94.80,48229604
28-Jun-22,104.22,105.36,97.87,97.87,48908819
27-Jun-22,104.11,105.10,100.69,103.68,39795801
24-Jun-22,101.70,105.10,101.70,103.70,50503948
23-Jun-22,98.85,102.81,98.60,101.70,84740341
22-Jun-22,96.70,99.50,96.29,98.50,34649212
21-Jun-22,97.41,99.70,97.18,97.89,52253967
20-Jun-22,96.20,97.38,93.95,95.50,13723101
17-Jun-22,95.70,98.39,95.31,96.20,40620836
15-Jun-22,98.01,100.71,97.09,98.61,80779561
14-Jun-22,98.01,98.43,95.70,97.59,48708933
13-Jun-22,99.50,99.73,95.97,96.80,82699891
10-Jun-22,106.54,108.40,101.00,101.00,61070956
09-Jun-22,110.55,110.89,107.60,108.17,50108308
08-Jun-22,112.41,113.88,110.50,110.50,75189288
07-Jun-22,107.41,115.20,106.28,114.48,75036478
06-Jun-22,108.35,110.97,107.79,108.12,59029096
03-Jun-22,110.00,110.74,106.93,108.10,49113948
02-Jun-22,104.02,111.30,104.02,110.87,47113911
01-Jun-22,108.28,109.60,103.80,104.92,39313521
31-May-22,110.10,111.75,106.00,106.95,47139562
30-May-22,108.10,113.43,108.10,109.90,13616778
27-May-22,107.65,110.90,106.52,110.02,44916600
26-May-22,101.78,109.58,101.32,107.93,74733489
25-May-22,99.00,103.28,97.61,102.36,97150651
24-May-22,100.66,102.47,97.39,99.80,56847539
23-May-22,102.80,105.49,102.56,103.61,96025206
20-May-22,102.00,105.48,99.83,103.86,74112946
19-May-22,95.45,102.96,94.32,102.00,88370542
18-May-22,98.84,99.25,95.42,95.73,59785721
17-May-22,97.20,100.45,96.29,99.01,123976632
16-May-22,103.87,103.87,95.95,95.95,69161594
13-May-22,103.10,105.21,100.06,102.20,80198457
12-May-22,92.18,110.20,91.83,101.82,230989961
11-May-22,96.20,98.56,92.80,93.18,59533291
10-May-22,97.71,101.35,95.01,96.20,58030402
09-May-22,100.90,103.29,94.91,97.49,124004318
06-May-22,106.70,108.64,102.80,102.80,63407618
05-May-22,107.50,108.72,104.11,106.70,134693659
04-May-22,114.30,114.30,96.24,107.60,329611243
03-May-22,121.96,122.00,115.89,117.00,63802513
02-May-22,122.01,123.57,118.91,121.99,60237610
29-Apr-22,123.07,127.60,122.00,122.52,95097199
28-Apr-22,119.00,124.74,118.41,123.50,97864991
27-Apr-22,124.70,125.75,118.49,119.00,125978211
26-Apr-22,125.13,128.28,121.05,122.26,76056756
25-Apr-22,121.00,127.30,120.60,126.96,75885425
22-Apr-22,127.00,127.00,121.00,122.70,62879650
20-Apr-22,130.35,132.68,128.60,129.76,30250239
19-Apr-22,128.10,132.40,126.50,131.21,103121189
18-Apr-22,130.00,131.06,127.55,128.00,75993702
14-Apr-22,136.34,136.60,130.57,131.59,65912606
13-Apr-22,135.27,137.50,134.04,136.34,97254662
12-Apr-22,140.00,142.48,134.52,134.55,79145568
11-Apr-22,140.00,140.66,135.87,138.72,48358708
08-Apr-22,144.33,145.80,140.67,140.67,57629856
07-Apr-22,142.01,146.39,140.01,144.51,78559411
06-Apr-22,144.76,145.00,139.66,142.31,98482547
05-Apr-22,146.00,148.16,143.01,145.79,111317770
04-Apr-22,145.00,146.94,143.01,146.94,47212867
01-Apr-22,144.00,146.96,141.85,145.00,76156272
31-Mar-22,149.89,150.45,140.55,143.50,114120702
30-Mar-22,157.08,158.55,148.70,148.75,84856533
29-Mar-22,157.00,159.89,153.85,158.88,130347142
28-Mar-22,153.40,159.19,150.80,153.60,81778221
25-Mar-22,154.02,159.40,151.87,152.45,62742234
24-Mar-22,151.71,156.25,150.81,155.12,67685202
23-Mar-22,153.11,156.45,148.63,151.10,172484304
22-Mar-22,159.10,167.14,159.10,163.31,63398243
21-Mar-22,161.05,162.85,157.56,159.10,56365683
18-Mar-22,157.79,165.19,156.12,162.00,97162173
17-Mar-22,159.40,161.75,154.58,157.78,94508064
16-Mar-22,151.00,162.03,151.00,158.78,136427772
15-Mar-22,144.55,150.48,141.55,149.67,44376151
14-Mar-22,149.82,152.34,144.20,144.20,39043005
11-Mar-22,154.59,157.90,149.27,149.82,63954171
10-Mar-22,156.50,158.41,151.67,154.56,84229462
09-Mar-22,142.00,157.86,141.90,157.86,136324065
08-Mar-22,134.71,142.98,131.89,141.65,98263564
07-Mar-22,147.50,148.28,133.27,133.27,145680071
04-Mar-22,152.81,158.47,146.37,147.30,93086899
03-Mar-22,162.22,163.16,154.23,155.00,125847009
02-Mar-22,165.00,166.00,161.23,161.23,36023353
25-Feb-22,166.05,169.80,160.78,165.21,125950913
24-Feb-22,163.15,168.59,158.50,168.59,114743973
23-Feb-22,171.15,174.80,167.29,167.64,63993595
22-Feb-22,171.35,176.50,170.38,171.15,60735460
21-Feb-22,176.00,177.22,170.27,171.10,32126264
18-Feb-22,178.70,181.60,174.70,177.00,133465979
17-Feb-22,183.04,183.48,177.76,178.29,56668140
16-Feb-22,183.43,187.46,179.93,183.05,70395748
15-Feb-22,177.89,184.20,176.01,183.43,90701381
14-Feb-22,177.58,179.76,173.10,174.10,72047366
11-Feb-22,173.45,182.30,172.26,177.58,132044904
10-Feb-22,179.30,185.70,172.21,173.74,125630282
09-Feb-22,175.00,181.90,172.37,179.30,242027212
08-Feb-22,168.10,169.97,164.18,169.97,54693988
07-Feb-22,170.25,173.23,167.00,167.47,59981958
04-Feb-22,170.00,171.89,163.44,170.29,76904078
03-Feb-22,169.85,170.70,165.67,166.50,38269872
02-Feb-22,177.35,180.00,169.50,169.60,80192466
*exoneração de responsabilidade e termos de uso