Cotação atual, histórico e gráfico do papel: XPCI11
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 |
| 16/05/2025 | 0,39% | 0,31 | 80,30 | 80,09 | 79,88 | 80,34 | 746K | 3.066 |
| 15/05/2025 | 0,60% | 0,48 | 79,99 | 79,52 | 79,42 | 80,25 | 846K | 2.747 |
| 14/05/2025 | -0,05% | -0,04 | 79,51 | 79,55 | 79,39 | 79,92 | 566K | 1.025 |
| 13/05/2025 | -0,24% | -0,19 | 79,55 | 79,61 | 79,53 | 80,25 | 1M | 3.670 |
| 12/05/2025 | -0,23% | -0,18 | 79,74 | 79,92 | 79,59 | 80,80 | 857K | 4.308 |
| 09/05/2025 | 0,64% | 0,51 | 79,92 | 79,41 | 79,41 | 80,47 | 1M | 6.580 |
| 08/05/2025 | -0,36% | -0,29 | 79,41 | 79,70 | 79,20 | 80,57 | 673K | 3.140 |
|
|
| 07/05/2025 | -0,23% | -0,18 | 79,70 | 79,88 | 79,55 | 80,95 | 1M | 2.122 |
| 06/05/2025 | -0,55% | -0,44 | 79,88 | 79,10 | 79,10 | 80,30 | 599K | 2.305 |
| 05/05/2025 | 1,80% | 1,42 | 80,32 | 79,00 | 79,00 | 80,32 | 1M | 5.654 |
| 02/05/2025 | -1,74% | -1,40 | 78,90 | 79,79 | 78,72 | 80,95 | 3M | 7.406 |
| 30/04/2025 | 0,75% | 0,60 | 80,30 | 79,85 | 79,85 | 81,09 | 1M | 3.098 |
| 29/04/2025 | 0,29% | 0,23 | 79,70 | 79,95 | 79,40 | 80,25 | 2M | 5.556 |
| 28/04/2025 | -0,67% | -0,54 | 79,47 | 80,01 | 79,21 | 81,02 | 2M | 4.707 |
| 25/04/2025 | 0,53% | 0,42 | 80,01 | 79,70 | 79,23 | 81,23 | 2M | 4.514 |
| 24/04/2025 | -0,66% | -0,53 | 79,59 | 80,12 | 79,03 | 80,35 | 1M | 2.246 |
| 23/04/2025 | -1,06% | -0,86 | 80,12 | 80,98 | 79,87 | 80,98 | 1M | 3.485 |
| 22/04/2025 | 2,04% | 1,62 | 80,98 | 79,65 | 78,98 | 81,18 | 1M | 5.850 |
| 17/04/2025 | 0,20% | 0,16 | 79,36 | 79,49 | 78,13 | 79,90 | 1M | 4.338 |
| 16/04/2025 | 2,86% | 2,20 | 79,20 | 78,00 | 77,65 | 79,29 | 2M | 4.934 |
| 15/04/2025 | 0,64% | 0,49 | 77,00 | 76,99 | 76,52 | 78,41 | 1M | 3.051 |
| 14/04/2025 | 1,47% | 1,11 | 76,51 | 77,13 | 75,49 | 77,13 | 1M | 3.267 |
| 11/04/2025 | 0,64% | 0,48 | 75,40 | 74,90 | 74,90 | 76,63 | 1M | 6.287 |
| 10/04/2025 | 0,59% | 0,44 | 74,92 | 74,49 | 74,49 | 76,25 | 1M | 3.658 |
| 09/04/2025 | -1,01% | -0,76 | 74,48 | 75,25 | 73,77 | 75,59 | 1M | 3.313 |
| 08/04/2025 | -1,08% | -0,82 | 75,24 | 76,06 | 75,00 | 77,40 | 1M | 3.281 |
| 07/04/2025 | -0,90% | -0,69 | 76,06 | 76,50 | 76,01 | 77,07 | 1M | 3.556 |
| 04/04/2025 | -1,73% | -1,35 | 76,75 | 78,51 | 76,50 | 78,70 | 1M | 3.581 |
| 03/04/2025 | -0,19% | -0,15 | 78,10 | 78,25 | 78,05 | 79,36 | 843K | 1.795 |
| 02/04/2025 | -1,02% | -0,81 | 78,25 | 79,06 | 78,25 | 79,64 | 1M | 4.728 |
| 01/04/2025 | -2,40% | -1,94 | 79,06 | 80,21 | 79,06 | 81,50 | 2M | 3.733 |
| 31/03/2025 | 2,27% | 1,80 | 81,00 | 80,72 | 78,71 | 81,00 | 2M | 2.764 |
| 28/03/2025 | 0,19% | 0,15 | 79,20 | 79,30 | 79,03 | 80,93 | 1M | 5.042 |
| 27/03/2025 | 0,76% | 0,60 | 79,05 | 78,72 | 78,26 | 79,30 | 1M | 4.952 |
| 26/03/2025 | -0,61% | -0,48 | 78,45 | 78,93 | 78,21 | 79,74 | 1M | 4.250 |
| 25/03/2025 | 0,47% | 0,37 | 78,93 | 78,60 | 78,02 | 80,22 | 1M | 3.017 |
| 24/03/2025 | -0,19% | -0,15 | 78,56 | 78,70 | 78,44 | 80,33 | 2M | 5.312 |
| 21/03/2025 | 0,52% | 0,41 | 78,71 | 78,25 | 78,25 | 79,24 | 797K | 3.050 |
| 20/03/2025 | -0,36% | -0,28 | 78,30 | 78,58 | 77,81 | 78,66 | 1M | 2.556 |
| 19/03/2025 | 0,22% | 0,17 | 78,58 | 77,91 | 77,63 | 79,21 | 1M | 2.670 |
| 18/03/2025 | -0,52% | -0,41 | 78,41 | 78,04 | 77,30 | 78,82 | 1M | 4.278 |
| 17/03/2025 | 0,60% | 0,47 | 78,82 | 78,35 | 78,05 | 79,28 | 999K | 4.104 |
| 14/03/2025 | 2,26% | 1,73 | 78,35 | 76,44 | 76,29 | 79,21 | 3M | 4.144 |
| 13/03/2025 | -0,45% | -0,35 | 76,62 | 77,15 | 76,41 | 77,44 | 679K | 3.400 |
| 12/03/2025 | -1,17% | -0,91 | 76,97 | 77,38 | 76,63 | 77,77 | 908K | 2.397 |
| 11/03/2025 | 3,84% | 2,88 | 77,88 | 76,78 | 74,98 | 77,88 | 3M | 5.061 |
| 10/03/2025 | -0,92% | -0,70 | 75,00 | 75,70 | 74,65 | 76,60 | 1M | 5.719 |
| 07/03/2025 | -0,11% | -0,08 | 75,70 | 75,78 | 74,40 | 75,78 | 975K | 3.742 |
| 06/03/2025 | 3,38% | 2,48 | 75,78 | 73,78 | 73,69 | 76,16 | 3M | 6.588 |
| 05/03/2025 | -1,72% | -1,28 | 73,30 | 73,73 | 72,61 | 73,73 | 420K | 1.501 |
| 28/02/2025 | 0,01% | 0,01 | 74,58 | 74,48 | 74,01 | 74,93 | 1M | 2.894 |
| 27/02/2025 | -0,43% | -0,32 | 74,57 | 74,90 | 74,12 | 75,25 | 1M | 2.082 |
| 26/02/2025 | -0,15% | -0,11 | 74,89 | 75,39 | 74,17 | 76,14 | 2M | 4.303 |
| 25/02/2025 | 1,82% | 1,34 | 75,00 | 73,66 | 73,31 | 75,48 | 2M | 6.106 |
| 24/02/2025 | -0,04% | -0,03 | 73,66 | 73,70 | 73,40 | 74,96 | 3M | 5.989 |
| 21/02/2025 | 0,45% | 0,33 | 73,69 | 73,19 | 73,12 | 73,85 | 1M | 3.994 |
| 20/02/2025 | 0,84% | 0,61 | 73,36 | 72,75 | 72,66 | 73,39 | 1M | 1.888 |
| 19/02/2025 | -0,33% | -0,24 | 72,75 | 72,78 | 72,60 | 73,20 | 1M | 3.077 |
| 18/02/2025 | 0,01% | 0,01 | 72,99 | 72,98 | 72,51 | 73,53 | 2M | 6.489 |
| 17/02/2025 | 0,41% | 0,30 | 72,98 | 72,68 | 72,25 | 72,99 | 1M | 3.479 |
| 14/02/2025 | 0,43% | 0,31 | 72,68 | 72,37 | 72,09 | 72,83 | 1M | 2.385 |
| 13/02/2025 | -0,01% | -0,01 | 72,37 | 72,38 | 71,67 | 72,49 | 832K | 3.203 |
| 12/02/2025 | 0,84% | 0,60 | 72,38 | 72,50 | 71,68 | 72,50 | 1M | 2.862 |
| 11/02/2025 | -0,72% | -0,52 | 71,78 | 72,30 | 71,59 | 72,98 | 1M | 3.207 |
| 10/02/2025 | 1,25% | 0,89 | 72,30 | 71,50 | 70,95 | 72,98 | 3M | 4.431 |
| 07/02/2025 | 0,18% | 0,13 | 71,41 | 71,30 | 71,30 | 71,99 | 733K | 2.388 |
| 06/02/2025 | -1,00% | -0,72 | 71,28 | 72,00 | 71,16 | 72,18 | 1M | 3.169 |
| 05/02/2025 | 1,12% | 0,80 | 72,00 | 71,20 | 70,80 | 72,30 | 2M | 7.507 |
| 04/02/2025 | 0,74% | 0,52 | 71,20 | 70,65 | 70,65 | 71,20 | 1M | 3.736 |
| 03/02/2025 | -1,98% | -1,43 | 70,68 | 71,53 | 70,51 | 72,85 | 2M | 10.601 |
| 31/01/2025 | 0,17% | 0,12 | 72,11 | 71,99 | 70,85 | 72,49 | 1M | 3.500 |
| 30/01/2025 | 0,63% | 0,45 | 71,99 | 71,78 | 70,98 | 72,21 | 1M | 4.122 |
| 29/01/2025 | 0,48% | 0,34 | 71,54 | 71,00 | 70,61 | 72,16 | 1M | 3.358 |
| 28/01/2025 | 0,01% | 0,01 | 71,20 | 70,22 | 70,22 | 71,39 | 1M | 4.241 |
| 27/01/2025 | 0,96% | 0,68 | 71,19 | 70,51 | 70,24 | 71,59 | 2M | 5.740 |
| 24/01/2025 | -0,23% | -0,16 | 70,51 | 70,67 | 69,51 | 71,09 | 2M | 3.521 |
| 23/01/2025 | 0,66% | 0,46 | 70,67 | 70,23 | 70,23 | 71,39 | 1M | 2.838 |
| 22/01/2025 | -1,51% | -1,08 | 70,21 | 71,30 | 70,01 | 71,76 | 1M | 5.139 |
| 21/01/2025 | 0,10% | 0,07 | 71,29 | 71,01 | 70,15 | 71,99 | 1M | 4.420 |
| 20/01/2025 | -0,70% | -0,50 | 71,22 | 71,77 | 71,01 | 72,50 | 1M | 2.640 |
| 17/01/2025 | -2,81% | -2,07 | 71,72 | 73,43 | 71,41 | 73,78 | 1M | 3.015 |
| 16/01/2025 | 0,87% | 0,64 | 73,79 | 73,80 | 73,18 | 74,04 | 1M | 6.534 |
| 15/01/2025 | -1,20% | -0,89 | 73,15 | 74,04 | 73,01 | 74,60 | 1M | 3.410 |
| 14/01/2025 | 0,05% | 0,04 | 74,04 | 73,68 | 73,15 | 74,31 | 929K | 2.425 |
| 13/01/2025 | -1,37% | -1,03 | 74,00 | 75,03 | 73,06 | 75,36 | 771K | 1.781 |
| 10/01/2025 | 1,69% | 1,25 | 75,03 | 72,52 | 72,52 | 75,48 | 2M | 6.520 |
| 09/01/2025 | -0,58% | -0,43 | 73,78 | 74,21 | 71,90 | 74,75 | 2M | 5.141 |
| 08/01/2025 | -1,84% | -1,39 | 74,21 | 75,60 | 73,79 | 75,60 | 1M | 4.011 |
| 07/01/2025 | 1,48% | 1,10 | 75,60 | 74,61 | 74,61 | 76,40 | 1M | 3.471 |
| 06/01/2025 | -0,73% | -0,55 | 74,50 | 75,05 | 74,50 | 76,21 | 1M | 1.860 |
| 03/01/2025 | 0,07% | 0,05 | 75,05 | 75,00 | 74,75 | 76,01 | 850K | 2.492 |
| 02/01/2025 | -4,04% | -3,16 | 75,00 | 77,33 | 74,30 | 78,21 | 1M | 2.350 |
| 30/12/2024 | 1,64% | 1,26 | 78,16 | 76,90 | 76,53 | 78,45 | 1M | 2.311 |
| 27/12/2024 | 5,43% | 3,96 | 76,90 | 72,94 | 72,94 | 76,90 | 1M | 3.455 |
| 26/12/2024 | 1,43% | 1,03 | 72,94 | 71,84 | 71,55 | 73,65 | 2M | 7.755 |
| 23/12/2024 | -0,26% | -0,19 | 71,91 | 72,14 | 70,49 | 74,01 | 2M | 5.108 |
| 20/12/2024 | 5,38% | 3,68 | 72,10 | 68,98 | 67,35 | 72,10 | 2M | 6.385 |
| 19/12/2024 | 1,48% | 1,00 | 68,42 | 67,42 | 66,21 | 68,47 | 2M | 6.177 |
| 18/12/2024 | -3,47% | -2,42 | 67,42 | 69,84 | 66,53 | 70,07 | 4M | 11.892 |
| 17/12/2024 | -1,06% | -0,75 | 69,84 | 70,57 | 69,00 | 70,57 | 2M | 10.779 |
| 16/12/2024 | -0,58% | -0,41 | 70,59 | 71,00 | 69,01 | 71,00 | 2M | 3.854 |
| 13/12/2024 | 0,57% | 0,40 | 71,00 | 70,59 | 70,29 | 71,92 | 2M | 7.622 |
| 12/12/2024 | 1,58% | 1,10 | 70,60 | 69,52 | 69,50 | 70,97 | 2M | 4.352 |
| 11/12/2024 | -1,12% | -0,79 | 69,50 | 71,51 | 69,20 | 72,00 | 2M | 7.038 |
| 10/12/2024 | -1,15% | -0,82 | 70,29 | 71,83 | 69,69 | 71,83 | 3M | 8.857 |
| 09/12/2024 | -0,04% | -0,03 | 71,11 | 70,55 | 70,51 | 72,48 | 3M | 10.505 |
| 06/12/2024 | 3,85% | 2,64 | 71,14 | 68,60 | 68,60 | 72,53 | 3M | 9.470 |
| 05/12/2024 | -4,86% | -3,50 | 68,50 | 72,00 | 68,12 | 72,42 | 6M | 9.894 |
| 04/12/2024 | -3,70% | -2,77 | 72,00 | 74,78 | 71,14 | 75,32 | 2M | 5.491 |
| 03/12/2024 | -2,29% | -1,75 | 74,77 | 76,69 | 74,54 | 77,26 | 2M | 5.858 |
| 02/12/2024 | -2,46% | -1,93 | 76,52 | 77,50 | 76,37 | 77,98 | 2M | 12.289 |
| 29/11/2024 | 0,19% | 0,15 | 78,45 | 78,30 | 77,51 | 79,00 | 2M | 3.759 |
| 28/11/2024 | -0,25% | -0,20 | 78,30 | 78,20 | 77,85 | 78,82 | 2M | 3.656 |
| 27/11/2024 | -0,39% | -0,31 | 78,50 | 78,93 | 78,48 | 79,59 | 2M | 6.754 |
| 26/11/2024 | -0,24% | -0,19 | 78,81 | 79,00 | 78,55 | 79,96 | 2M | 6.863 |
| 25/11/2024 | -0,27% | -0,21 | 79,00 | 79,21 | 78,89 | 80,36 | 4M | 6.719 |
| 22/11/2024 | 0,41% | 0,32 | 79,21 | 79,00 | 78,98 | 80,34 | 2M | 5.426 |
| 21/11/2024 | -1,80% | -1,45 | 78,89 | 79,61 | 78,20 | 80,00 | 2M | 6.647 |
| 19/11/2024 | -0,38% | -0,31 | 80,34 | 80,18 | 80,06 | 80,65 | 1M | 4.588 |
| 18/11/2024 | 0,57% | 0,46 | 80,65 | 80,15 | 80,00 | 80,98 | 2M | 4.131 |
| 14/11/2024 | 0,99% | 0,79 | 80,19 | 79,40 | 79,01 | 80,30 | 1M | 3.271 |
| 13/11/2024 | 0,18% | 0,14 | 79,40 | 79,27 | 79,03 | 79,99 | 1M | 7.068 |
| 12/11/2024 | -0,14% | -0,11 | 79,26 | 79,36 | 79,01 | 80,31 | 2M | 5.208 |
| 11/11/2024 | -0,49% | -0,39 | 79,37 | 79,43 | 78,27 | 80,00 | 2M | 4.712 |
| 08/11/2024 | -0,88% | -0,71 | 79,76 | 80,47 | 79,12 | 80,87 | 2M | 8.132 |
| 07/11/2024 | 0,21% | 0,17 | 80,47 | 80,30 | 80,10 | 80,56 | 1M | 2.823 |
| 06/11/2024 | -0,12% | -0,10 | 80,30 | 80,39 | 80,11 | 80,91 | 1M | 2.574 |
| 05/11/2024 | -0,81% | -0,66 | 80,40 | 80,98 | 80,40 | 81,80 | 1M | 3.707 |
| 04/11/2024 | 0,22% | 0,18 | 81,06 | 80,88 | 80,11 | 81,18 | 2M | 5.051 |
| 01/11/2024 | 1,86% | 1,48 | 80,88 | 78,22 | 78,16 | 80,88 | 3M | 6.091 |
| 31/10/2024 | -0,26% | -0,21 | 79,40 | 79,53 | 79,37 | 80,47 | 2M | 4.256 |
| 30/10/2024 | -0,49% | -0,39 | 79,61 | 79,54 | 79,53 | 80,00 | 2M | 4.152 |
| 29/10/2024 | -0,09% | -0,07 | 80,00 | 79,92 | 79,80 | 80,57 | 1M | 3.657 |
| 28/10/2024 | - | - | 80,07 | 80,01 | 79,52 | 80,85 | 1M | 3.186 |
Date,Open,High,Low,Close,Volume
16-May-25,80.09,80.34,79.88,80.30,745506
15-May-25,79.52,80.25,79.42,79.99,845972
14-May-25,79.55,79.92,79.39,79.51,566492
13-May-25,79.61,80.25,79.53,79.55,1137397
12-May-25,79.92,80.80,79.59,79.74,857279
09-May-25,79.41,80.47,79.41,79.92,1365114
08-May-25,79.70,80.57,79.20,79.41,673288
07-May-25,79.88,80.95,79.55,79.70,1107000
06-May-25,79.10,80.30,79.10,79.88,598618
05-May-25,79.00,80.32,79.00,80.32,1371323
02-May-25,79.79,80.95,78.72,78.90,2648258
30-Apr-25,79.85,81.09,79.85,80.30,1244441
29-Apr-25,79.95,80.25,79.40,79.70,1672171
28-Apr-25,80.01,81.02,79.21,79.47,2388637
25-Apr-25,79.70,81.23,79.23,80.01,2135095
24-Apr-25,80.12,80.35,79.03,79.59,1111322
23-Apr-25,80.98,80.98,79.87,80.12,1173143
22-Apr-25,79.65,81.18,78.98,80.98,1390051
17-Apr-25,79.49,79.90,78.13,79.36,1096234
16-Apr-25,78.00,79.29,77.65,79.20,2061106
15-Apr-25,76.99,78.41,76.52,77.00,1102459
14-Apr-25,77.13,77.13,75.49,76.51,1249361
11-Apr-25,74.90,76.63,74.90,75.40,1108327
10-Apr-25,74.49,76.25,74.49,74.92,1302552
09-Apr-25,75.25,75.59,73.77,74.48,1131189
08-Apr-25,76.06,77.40,75.00,75.24,1403327
07-Apr-25,76.50,77.07,76.01,76.06,1076045
04-Apr-25,78.51,78.70,76.50,76.75,1178362
03-Apr-25,78.25,79.36,78.05,78.10,843206
02-Apr-25,79.06,79.64,78.25,78.25,1443277
01-Apr-25,80.21,81.50,79.06,79.06,2059167
31-Mar-25,80.72,81.00,78.71,81.00,2134411
28-Mar-25,79.30,80.93,79.03,79.20,1185001
27-Mar-25,78.72,79.30,78.26,79.05,1051770
26-Mar-25,78.93,79.74,78.21,78.45,1055958
25-Mar-25,78.60,80.22,78.02,78.93,1027980
24-Mar-25,78.70,80.33,78.44,78.56,1712331
21-Mar-25,78.25,79.24,78.25,78.71,797392
20-Mar-25,78.58,78.66,77.81,78.30,1211128
19-Mar-25,77.91,79.21,77.63,78.58,1460335
18-Mar-25,78.04,78.82,77.30,78.41,1468535
17-Mar-25,78.35,79.28,78.05,78.82,998724
14-Mar-25,76.44,79.21,76.29,78.35,2527288
13-Mar-25,77.15,77.44,76.41,76.62,679449
12-Mar-25,77.38,77.77,76.63,76.97,907806
11-Mar-25,76.78,77.88,74.98,77.88,2773092
10-Mar-25,75.70,76.60,74.65,75.00,1245769
07-Mar-25,75.78,75.78,74.40,75.70,974603
06-Mar-25,73.78,76.16,73.69,75.78,3016120
05-Mar-25,73.73,73.73,72.61,73.30,419735
28-Feb-25,74.48,74.93,74.01,74.58,1322450
27-Feb-25,74.90,75.25,74.12,74.57,1019879
26-Feb-25,75.39,76.14,74.17,74.89,1829481
25-Feb-25,73.66,75.48,73.31,75.00,1540604
24-Feb-25,73.70,74.96,73.40,73.66,2864001
21-Feb-25,73.19,73.85,73.12,73.69,1277171
20-Feb-25,72.75,73.39,72.66,73.36,1319933
19-Feb-25,72.78,73.20,72.60,72.75,1152886
18-Feb-25,72.98,73.53,72.51,72.99,1912690
17-Feb-25,72.68,72.99,72.25,72.98,1164925
14-Feb-25,72.37,72.83,72.09,72.68,1052705
13-Feb-25,72.38,72.49,71.67,72.37,832488
12-Feb-25,72.50,72.50,71.68,72.38,1172796
11-Feb-25,72.30,72.98,71.59,71.78,1194607
10-Feb-25,71.50,72.98,70.95,72.30,2693624
07-Feb-25,71.30,71.99,71.30,71.41,733236
06-Feb-25,72.00,72.18,71.16,71.28,1189714
05-Feb-25,71.20,72.30,70.80,72.00,2307470
04-Feb-25,70.65,71.20,70.65,71.20,1367911
03-Feb-25,71.53,72.85,70.51,70.68,2387958
31-Jan-25,71.99,72.49,70.85,72.11,1353352
30-Jan-25,71.78,72.21,70.98,71.99,1247828
29-Jan-25,71.00,72.16,70.61,71.54,1464525
28-Jan-25,70.22,71.39,70.22,71.20,1232165
27-Jan-25,70.51,71.59,70.24,71.19,1877719
24-Jan-25,70.67,71.09,69.51,70.51,1553983
23-Jan-25,70.23,71.39,70.23,70.67,1308838
22-Jan-25,71.30,71.76,70.01,70.21,1390095
21-Jan-25,71.01,71.99,70.15,71.29,1493195
20-Jan-25,71.77,72.50,71.01,71.22,1398792
17-Jan-25,73.43,73.78,71.41,71.72,1258725
16-Jan-25,73.80,74.04,73.18,73.79,1114402
15-Jan-25,74.04,74.60,73.01,73.15,1310015
14-Jan-25,73.68,74.31,73.15,74.04,928737
13-Jan-25,75.03,75.36,73.06,74.00,771386
10-Jan-25,72.52,75.48,72.52,75.03,2281457
09-Jan-25,74.21,74.75,71.90,73.78,2315018
08-Jan-25,75.60,75.60,73.79,74.21,1247776
07-Jan-25,74.61,76.40,74.61,75.60,1183452
06-Jan-25,75.05,76.21,74.50,74.50,1216444
03-Jan-25,75.00,76.01,74.75,75.05,849544
02-Jan-25,77.33,78.21,74.30,75.00,1155088
30-Dec-24,76.90,78.45,76.53,78.16,1295393
27-Dec-24,72.94,76.90,72.94,76.90,1456408
26-Dec-24,71.84,73.65,71.55,72.94,2157686
23-Dec-24,72.14,74.01,70.49,71.91,1824927
20-Dec-24,68.98,72.10,67.35,72.10,2186382
19-Dec-24,67.42,68.47,66.21,68.42,2210163
18-Dec-24,69.84,70.07,66.53,67.42,3576613
17-Dec-24,70.57,70.57,69.00,69.84,2026927
16-Dec-24,71.00,71.00,69.01,70.59,1834899
13-Dec-24,70.59,71.92,70.29,71.00,1822089
12-Dec-24,69.52,70.97,69.50,70.60,1895206
11-Dec-24,71.51,72.00,69.20,69.50,2047509
10-Dec-24,71.83,71.83,69.69,70.29,2606603
09-Dec-24,70.55,72.48,70.51,71.11,2588595
06-Dec-24,68.60,72.53,68.60,71.14,2665583
05-Dec-24,72.00,72.42,68.12,68.50,6057546
04-Dec-24,74.78,75.32,71.14,72.00,2173883
03-Dec-24,76.69,77.26,74.54,74.77,1863189
02-Dec-24,77.50,77.98,76.37,76.52,2169417
29-Nov-24,78.30,79.00,77.51,78.45,1706845
28-Nov-24,78.20,78.82,77.85,78.30,1585912
27-Nov-24,78.93,79.59,78.48,78.50,1884853
26-Nov-24,79.00,79.96,78.55,78.81,2107091
25-Nov-24,79.21,80.36,78.89,79.00,3514355
22-Nov-24,79.00,80.34,78.98,79.21,1725010
21-Nov-24,79.61,80.00,78.20,78.89,2116552
19-Nov-24,80.18,80.65,80.06,80.34,1136318
18-Nov-24,80.15,80.98,80.00,80.65,1665075
14-Nov-24,79.40,80.30,79.01,80.19,1302025
13-Nov-24,79.27,79.99,79.03,79.40,1492360
12-Nov-24,79.36,80.31,79.01,79.26,1636924
11-Nov-24,79.43,80.00,78.27,79.37,2144771
08-Nov-24,80.47,80.87,79.12,79.76,2447018
07-Nov-24,80.30,80.56,80.10,80.47,1138524
06-Nov-24,80.39,80.91,80.11,80.30,1373219
05-Nov-24,80.98,81.80,80.40,80.40,1233970
04-Nov-24,80.88,81.18,80.11,81.06,2141810
01-Nov-24,78.22,80.88,78.16,80.88,2719128
31-Oct-24,79.53,80.47,79.37,79.40,2063177
30-Oct-24,79.54,80.00,79.53,79.61,1829185
29-Oct-24,79.92,80.57,79.80,80.00,1248446
28-Oct-24,80.01,80.85,79.52,80.07,1486023
*exoneração de responsabilidade e termos de uso