Cotação atual, histórico e gráfico do papel: XPSF11
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 |
| 21/01/2022 | 1,69% | 1,36 | 81,62 | 80,50 | 80,09 | 81,74 | 624K | 1.308 |
| 20/01/2022 | 0,14% | 0,11 | 80,26 | 80,30 | 80,15 | 82,00 | 526K | 1.320 |
| 19/01/2022 | 0,38% | 0,30 | 80,15 | 80,16 | 79,45 | 80,53 | 752K | 2.005 |
| 18/01/2022 | 0,05% | 0,04 | 79,85 | 79,81 | 79,42 | 80,70 | 573K | 920 |
| 17/01/2022 | 0,08% | 0,06 | 79,81 | 79,75 | 79,45 | 79,95 | 790K | 1.011 |
| 14/01/2022 | -0,01% | -0,01 | 79,75 | 79,76 | 79,58 | 79,76 | 544K | 724 |
| 13/01/2022 | -0,11% | -0,09 | 79,76 | 79,90 | 79,25 | 79,90 | 576K | 520 |
| 12/01/2022 | 0,43% | 0,34 | 79,85 | 79,51 | 79,25 | 80,81 | 285K | 367 |
| 11/01/2022 | 1,34% | 1,05 | 79,51 | 78,46 | 78,46 | 79,94 | 419K | 836 |
| 10/01/2022 | -0,68% | -0,54 | 78,46 | 78,76 | 78,25 | 78,99 | 567K | 898 |
| 07/01/2022 | -1,53% | -1,23 | 79,00 | 80,94 | 78,09 | 80,94 | 546K | 1.762 |
|
|
| 06/01/2022 | 1,43% | 1,13 | 80,23 | 79,99 | 79,05 | 80,69 | 234K | 310 |
| 05/01/2022 | -1,48% | -1,19 | 79,10 | 80,29 | 79,00 | 81,90 | 724K | 1.275 |
| 04/01/2022 | 0,66% | 0,53 | 80,29 | 79,01 | 78,99 | 81,80 | 694K | 1.881 |
| 03/01/2022 | -3,32% | -2,74 | 79,76 | 82,50 | 79,55 | 83,89 | 604K | 1.739 |
| 30/12/2021 | 1,13% | 0,92 | 82,50 | 82,85 | 82,20 | 83,06 | 540K | 861 |
| 29/12/2021 | 1,43% | 1,15 | 81,58 | 80,79 | 80,20 | 82,60 | 669K | 1.072 |
| 28/12/2021 | 0,24% | 0,19 | 80,43 | 80,24 | 79,14 | 81,37 | 791K | 1.400 |
| 27/12/2021 | 1,43% | 1,13 | 80,24 | 79,11 | 79,11 | 80,45 | 436K | 1.173 |
| 23/12/2021 | 0,70% | 0,55 | 79,11 | 78,80 | 78,80 | 79,80 | 724K | 2.367 |
| 22/12/2021 | 1,50% | 1,16 | 78,56 | 78,10 | 76,75 | 78,60 | 664K | 2.009 |
| 21/12/2021 | 1,18% | 0,90 | 77,40 | 76,61 | 76,50 | 79,00 | 740K | 2.238 |
| 20/12/2021 | 1,59% | 1,20 | 76,50 | 75,56 | 75,31 | 78,86 | 968K | 1.922 |
| 17/12/2021 | -3,46% | -2,70 | 75,30 | 78,37 | 74,06 | 79,21 | 2M | 4.725 |
| 16/12/2021 | -1,08% | -0,85 | 78,00 | 78,84 | 77,03 | 79,29 | 667K | 2.414 |
| 15/12/2021 | 0,34% | 0,27 | 78,85 | 79,18 | 78,59 | 79,29 | 494K | 396 |
| 14/12/2021 | 0,01% | 0,01 | 78,58 | 78,58 | 77,62 | 79,20 | 703K | 2.893 |
| 13/12/2021 | -0,51% | -0,40 | 78,57 | 78,97 | 77,91 | 79,20 | 609K | 1.556 |
| 10/12/2021 | 0,03% | 0,02 | 78,97 | 78,99 | 76,20 | 79,20 | 808K | 1.625 |
| 09/12/2021 | 0,00% | 0,00 | 78,95 | 79,00 | 77,35 | 79,00 | 709K | 2.288 |
| 08/12/2021 | 0,10% | 0,08 | 78,95 | 79,46 | 77,00 | 79,46 | 791K | 2.389 |
| 07/12/2021 | -0,14% | -0,11 | 78,87 | 78,98 | 78,50 | 79,49 | 630K | 1.401 |
| 06/12/2021 | 3,88% | 2,95 | 78,98 | 76,03 | 76,03 | 80,08 | 928K | 1.924 |
| 03/12/2021 | 7,84% | 5,53 | 76,03 | 70,60 | 70,25 | 76,50 | 1M | 2.211 |
| 02/12/2021 | 0,00% | 0,00 | 70,50 | 70,21 | 70,01 | 70,80 | 508K | 1.300 |
| 01/12/2021 | -0,69% | -0,49 | 70,50 | 70,50 | 69,32 | 71,86 | 964K | 2.962 |
| 30/11/2021 | 1,40% | 0,98 | 70,99 | 70,39 | 69,89 | 70,99 | 639K | 872 |
| 29/11/2021 | 0,72% | 0,50 | 70,01 | 69,50 | 69,39 | 70,99 | 1M | 1.543 |
| 26/11/2021 | -0,03% | -0,02 | 69,51 | 69,62 | 69,15 | 69,96 | 692K | 1.914 |
| 25/11/2021 | 0,53% | 0,37 | 69,53 | 69,44 | 69,01 | 70,00 | 966K | 2.216 |
| 24/11/2021 | -1,90% | -1,34 | 69,16 | 70,51 | 69,01 | 71,09 | 1M | 5.478 |
| 23/11/2021 | -2,35% | -1,70 | 70,50 | 72,20 | 70,01 | 72,49 | 1M | 3.045 |
| 22/11/2021 | 0,22% | 0,16 | 72,20 | 72,06 | 72,04 | 72,66 | 470K | 890 |
| 19/11/2021 | -1,45% | -1,06 | 72,04 | 73,20 | 72,04 | 73,99 | 837K | 1.081 |
| 18/11/2021 | 0,00% | 0,00 | 73,10 | 73,15 | 72,34 | 74,33 | 492K | 1.204 |
| 17/11/2021 | -1,36% | -1,01 | 73,10 | 74,12 | 72,17 | 74,90 | 1M | 2.587 |
| 16/11/2021 | 0,09% | 0,07 | 74,11 | 74,19 | 73,80 | 74,98 | 616K | 616 |
| 12/11/2021 | -0,62% | -0,46 | 74,04 | 74,53 | 73,95 | 74,65 | 704K | 995 |
| 11/11/2021 | -0,67% | -0,50 | 74,50 | 75,01 | 74,21 | 75,89 | 723K | 1.689 |
| 10/11/2021 | 0,13% | 0,10 | 75,00 | 75,01 | 74,12 | 75,99 | 1M | 2.928 |
| 09/11/2021 | -0,43% | -0,32 | 74,90 | 75,50 | 74,31 | 77,00 | 917K | 1.455 |
| 08/11/2021 | -1,88% | -1,44 | 75,22 | 76,66 | 75,01 | 78,14 | 528K | 667 |
| 05/11/2021 | 3,04% | 2,26 | 76,66 | 75,19 | 74,49 | 76,94 | 1M | 1.416 |
| 04/11/2021 | -5,34% | -4,20 | 74,40 | 78,57 | 73,50 | 78,59 | 2M | 2.080 |
| 03/11/2021 | 0,26% | 0,20 | 78,60 | 78,50 | 77,72 | 78,88 | 558K | 1.586 |
| 01/11/2021 | -0,88% | -0,70 | 78,40 | 78,55 | 77,71 | 79,02 | 502K | 439 |
| 29/10/2021 | -0,25% | -0,20 | 79,10 | 78,65 | 78,00 | 80,00 | 844K | 940 |
| 28/10/2021 | 0,37% | 0,29 | 79,30 | 80,13 | 78,50 | 80,59 | 706K | 651 |
| 27/10/2021 | 0,91% | 0,71 | 79,01 | 78,35 | 78,03 | 80,96 | 932K | 2.800 |
| 26/10/2021 | -3,29% | -2,66 | 78,30 | 80,99 | 78,04 | 81,37 | 811K | 1.064 |
| 25/10/2021 | 1,33% | 1,06 | 80,96 | 79,91 | 78,11 | 81,29 | 1M | 5.526 |
| 22/10/2021 | 0,14% | 0,11 | 79,90 | 79,99 | 77,99 | 80,77 | 1M | 1.377 |
| 21/10/2021 | -2,70% | -2,21 | 79,79 | 82,52 | 79,03 | 82,52 | 997K | 983 |
| 20/10/2021 | 0,61% | 0,50 | 82,00 | 82,00 | 80,78 | 82,94 | 665K | 588 |
| 19/10/2021 | 0,37% | 0,30 | 81,50 | 81,21 | 80,17 | 81,69 | 489K | 564 |
| 18/10/2021 | 0,37% | 0,30 | 81,20 | 80,61 | 79,28 | 81,80 | 679K | 1.398 |
| 15/10/2021 | 0,12% | 0,10 | 80,90 | 80,80 | 80,00 | 81,00 | 590K | 754 |
| 14/10/2021 | 3,06% | 2,40 | 80,80 | 78,50 | 78,50 | 81,26 | 744K | 1.795 |
| 13/10/2021 | -0,13% | -0,10 | 78,40 | 78,20 | 77,90 | 78,80 | 758K | 1.824 |
| 11/10/2021 | 0,65% | 0,51 | 78,50 | 78,15 | 77,10 | 78,99 | 1M | 2.704 |
| 08/10/2021 | 0,63% | 0,49 | 77,99 | 77,51 | 77,51 | 78,70 | 794K | 1.571 |
| 07/10/2021 | 0,00% | 0,00 | 77,50 | 77,64 | 77,25 | 77,99 | 1M | 824 |
| 06/10/2021 | -1,90% | -1,50 | 77,50 | 79,01 | 76,70 | 79,01 | 1M | 1.331 |
| 05/10/2021 | -1,64% | -1,32 | 79,00 | 80,39 | 78,37 | 80,50 | 1M | 3.047 |
| 04/10/2021 | -0,10% | -0,08 | 80,32 | 80,50 | 79,90 | 81,46 | 545K | 723 |
| 01/10/2021 | -2,05% | -1,68 | 80,40 | 81,99 | 80,00 | 81,99 | 2M | 6.199 |
| 30/09/2021 | 0,31% | 0,25 | 82,08 | 81,71 | 81,71 | 83,30 | 839K | 1.015 |
| 29/09/2021 | 0,11% | 0,09 | 81,83 | 81,61 | 81,53 | 82,16 | 548K | 721 |
| 28/09/2021 | -0,55% | -0,45 | 81,74 | 82,48 | 81,53 | 82,48 | 682K | 799 |
| 27/09/2021 | 0,32% | 0,26 | 82,19 | 82,20 | 81,81 | 82,40 | 900K | 1.677 |
| 24/09/2021 | -0,18% | -0,15 | 81,93 | 82,14 | 81,80 | 82,45 | 472K | 712 |
| 23/09/2021 | 0,06% | 0,05 | 82,08 | 82,74 | 81,61 | 83,47 | 693K | 1.485 |
| 22/09/2021 | 0,33% | 0,27 | 82,03 | 82,18 | 81,85 | 83,39 | 1M | 2.044 |
| 21/09/2021 | 0,31% | 0,25 | 81,76 | 81,60 | 81,50 | 82,48 | 617K | 592 |
| 20/09/2021 | -1,13% | -0,93 | 81,51 | 82,44 | 81,49 | 82,99 | 1M | 2.110 |
| 17/09/2021 | 0,29% | 0,24 | 82,44 | 82,75 | 81,96 | 82,75 | 772K | 904 |
| 16/09/2021 | -0,42% | -0,35 | 82,20 | 82,50 | 81,60 | 83,49 | 891K | 2.490 |
| 15/09/2021 | 0,65% | 0,53 | 82,55 | 82,11 | 82,07 | 82,78 | 444K | 919 |
| 14/09/2021 | -0,09% | -0,07 | 82,02 | 82,10 | 82,00 | 83,89 | 905K | 821 |
| 13/09/2021 | 0,74% | 0,60 | 82,09 | 82,12 | 81,49 | 82,39 | 784K | 1.180 |
| 10/09/2021 | -1,24% | -1,02 | 81,49 | 84,00 | 81,13 | 84,00 | 2M | 3.853 |
| 09/09/2021 | 0,36% | 0,30 | 82,51 | 83,44 | 82,10 | 83,47 | 1M | 1.437 |
| 08/09/2021 | -2,74% | -2,32 | 82,21 | 84,53 | 82,01 | 84,59 | 2M | 3.269 |
| 06/09/2021 | -0,35% | -0,30 | 84,53 | 84,99 | 84,30 | 84,99 | 506K | 1.031 |
| 03/09/2021 | 0,51% | 0,43 | 84,83 | 84,62 | 84,10 | 84,89 | 630K | 1.560 |
| 02/09/2021 | 0,48% | 0,40 | 84,40 | 83,94 | 83,65 | 84,40 | 694K | 1.099 |
| 01/09/2021 | -0,94% | -0,80 | 84,00 | 84,25 | 82,72 | 84,27 | 769K | 2.153 |
| 31/08/2021 | 0,28% | 0,24 | 84,80 | 84,59 | 84,03 | 85,00 | 863K | 1.116 |
| 30/08/2021 | 0,15% | 0,13 | 84,56 | 84,50 | 83,51 | 84,90 | 1M | 1.657 |
| 27/08/2021 | 0,74% | 0,62 | 84,43 | 83,62 | 83,15 | 84,70 | 1M | 1.374 |
| 26/08/2021 | 0,37% | 0,31 | 83,81 | 83,70 | 83,31 | 84,49 | 1M | 2.024 |
| 25/08/2021 | -0,60% | -0,50 | 83,50 | 84,00 | 83,40 | 84,81 | 1M | 3.022 |
| 24/08/2021 | -1,18% | -1,00 | 84,00 | 85,00 | 83,80 | 85,50 | 1M | 2.194 |
| 23/08/2021 | 1,36% | 1,14 | 85,00 | 83,86 | 83,85 | 85,00 | 830K | 473 |
| 20/08/2021 | 0,13% | 0,11 | 83,86 | 83,81 | 82,60 | 83,96 | 1M | 2.149 |
| 19/08/2021 | -1,09% | -0,92 | 83,75 | 84,67 | 81,45 | 84,67 | 2M | 1.425 |
| 18/08/2021 | -0,15% | -0,13 | 84,67 | 84,80 | 84,00 | 85,35 | 509K | 586 |
| 17/08/2021 | 0,47% | 0,40 | 84,80 | 84,70 | 84,06 | 85,00 | 690K | 476 |
| 16/08/2021 | -1,09% | -0,93 | 84,40 | 85,33 | 84,13 | 85,94 | 1M | 1.158 |
| 13/08/2021 | 0,98% | 0,83 | 85,33 | 84,53 | 84,21 | 85,47 | 2M | 1.184 |
| 12/08/2021 | -1,00% | -0,85 | 84,50 | 85,35 | 84,03 | 85,94 | 1M | 1.264 |
| 11/08/2021 | -1,10% | -0,95 | 85,35 | 86,30 | 85,11 | 86,59 | 1M | 1.108 |
| 10/08/2021 | -0,05% | -0,04 | 86,30 | 86,78 | 85,88 | 87,29 | 815K | 1.098 |
| 09/08/2021 | -0,93% | -0,81 | 86,34 | 87,50 | 85,80 | 87,55 | 2M | 1.813 |
| 06/08/2021 | -0,62% | -0,54 | 87,15 | 88,00 | 86,12 | 88,20 | 1M | 1.610 |
| 05/08/2021 | -2,09% | -1,87 | 87,69 | 89,75 | 87,46 | 90,00 | 2M | 2.016 |
| 04/08/2021 | 0,17% | 0,15 | 89,56 | 89,79 | 89,45 | 90,10 | 860K | 693 |
| 03/08/2021 | -2,07% | -1,89 | 89,41 | 91,99 | 88,16 | 91,99 | 3M | 2.349 |
| 02/08/2021 | -3,69% | -3,50 | 91,30 | 92,97 | 91,00 | 93,35 | 2M | 2.965 |
| 30/07/2021 | 0,52% | 0,49 | 94,80 | 94,35 | 94,27 | 94,99 | 635K | 305 |
| 29/07/2021 | -0,40% | -0,38 | 94,31 | 94,98 | 94,00 | 94,98 | 901K | 1.308 |
| 28/07/2021 | 0,30% | 0,28 | 94,69 | 94,41 | 94,41 | 94,75 | 251K | 146 |
| 27/07/2021 | -0,06% | -0,06 | 94,41 | 94,64 | 94,04 | 94,75 | 775K | 657 |
| 26/07/2021 | -0,05% | -0,05 | 94,47 | 94,75 | 94,00 | 94,75 | 1M | 1.198 |
| 23/07/2021 | -0,15% | -0,14 | 94,52 | 94,63 | 94,23 | 94,74 | 369K | 349 |
| 22/07/2021 | -0,01% | -0,01 | 94,66 | 94,80 | 94,50 | 94,89 | 655K | 247 |
| 21/07/2021 | 0,02% | 0,02 | 94,67 | 94,81 | 94,61 | 95,29 | 834K | 479 |
| 20/07/2021 | 0,02% | 0,02 | 94,65 | 95,35 | 94,60 | 95,35 | 1M | 1.081 |
| 19/07/2021 | 0,12% | 0,11 | 94,63 | 94,60 | 94,54 | 95,49 | 2M | 4.068 |
| 16/07/2021 | 0,67% | 0,63 | 94,52 | 94,15 | 94,02 | 94,67 | 695K | 1.078 |
| 15/07/2021 | 0,21% | 0,20 | 93,89 | 93,31 | 93,31 | 94,19 | 1M | 1.781 |
| 14/07/2021 | 0,21% | 0,20 | 93,69 | 93,75 | 93,11 | 94,95 | 1M | 1.707 |
| 13/07/2021 | 0,43% | 0,40 | 93,49 | 93,05 | 93,05 | 93,78 | 622K | 840 |
| 12/07/2021 | - | - | 93,09 | 92,15 | 91,60 | 93,09 | 1M | 904 |
Date,Open,High,Low,Close,Volume
21-Jan-22,80.50,81.74,80.09,81.62,624062
20-Jan-22,80.30,82.00,80.15,80.26,525936
19-Jan-22,80.16,80.53,79.45,80.15,752409
18-Jan-22,79.81,80.70,79.42,79.85,573260
17-Jan-22,79.75,79.95,79.45,79.81,789973
14-Jan-22,79.76,79.76,79.58,79.75,543909
13-Jan-22,79.90,79.90,79.25,79.76,575969
12-Jan-22,79.51,80.81,79.25,79.85,284792
11-Jan-22,78.46,79.94,78.46,79.51,419164
10-Jan-22,78.76,78.99,78.25,78.46,566972
07-Jan-22,80.94,80.94,78.09,79.00,546245
06-Jan-22,79.99,80.69,79.05,80.23,233923
05-Jan-22,80.29,81.90,79.00,79.10,724485
04-Jan-22,79.01,81.80,78.99,80.29,693859
03-Jan-22,82.50,83.89,79.55,79.76,603855
30-Dec-21,82.85,83.06,82.20,82.50,539724
29-Dec-21,80.79,82.60,80.20,81.58,669244
28-Dec-21,80.24,81.37,79.14,80.43,790794
27-Dec-21,79.11,80.45,79.11,80.24,435985
23-Dec-21,78.80,79.80,78.80,79.11,723640
22-Dec-21,78.10,78.60,76.75,78.56,664393
21-Dec-21,76.61,79.00,76.50,77.40,739502
20-Dec-21,75.56,78.86,75.31,76.50,967641
17-Dec-21,78.37,79.21,74.06,75.30,2144252
16-Dec-21,78.84,79.29,77.03,78.00,666949
15-Dec-21,79.18,79.29,78.59,78.85,493806
14-Dec-21,78.58,79.20,77.62,78.58,703221
13-Dec-21,78.97,79.20,77.91,78.57,609113
10-Dec-21,78.99,79.20,76.20,78.97,808284
09-Dec-21,79.00,79.00,77.35,78.95,708560
08-Dec-21,79.46,79.46,77.00,78.95,791300
07-Dec-21,78.98,79.49,78.50,78.87,630023
06-Dec-21,76.03,80.08,76.03,78.98,928232
03-Dec-21,70.60,76.50,70.25,76.03,1029791
02-Dec-21,70.21,70.80,70.01,70.50,508348
01-Dec-21,70.50,71.86,69.32,70.50,963776
30-Nov-21,70.39,70.99,69.89,70.99,639094
29-Nov-21,69.50,70.99,69.39,70.01,1126444
26-Nov-21,69.62,69.96,69.15,69.51,691823
25-Nov-21,69.44,70.00,69.01,69.53,965509
24-Nov-21,70.51,71.09,69.01,69.16,1281770
23-Nov-21,72.20,72.49,70.01,70.50,1193552
22-Nov-21,72.06,72.66,72.04,72.20,469794
19-Nov-21,73.20,73.99,72.04,72.04,836939
18-Nov-21,73.15,74.33,72.34,73.10,492191
17-Nov-21,74.12,74.90,72.17,73.10,1147919
16-Nov-21,74.19,74.98,73.80,74.11,615833
12-Nov-21,74.53,74.65,73.95,74.04,703826
11-Nov-21,75.01,75.89,74.21,74.50,722656
10-Nov-21,75.01,75.99,74.12,75.00,1017802
09-Nov-21,75.50,77.00,74.31,74.90,917164
08-Nov-21,76.66,78.14,75.01,75.22,528270
05-Nov-21,75.19,76.94,74.49,76.66,1289650
04-Nov-21,78.57,78.59,73.50,74.40,1597360
03-Nov-21,78.50,78.88,77.72,78.60,557763
01-Nov-21,78.55,79.02,77.71,78.40,502463
29-Oct-21,78.65,80.00,78.00,79.10,843566
28-Oct-21,80.13,80.59,78.50,79.30,706317
27-Oct-21,78.35,80.96,78.03,79.01,931947
26-Oct-21,80.99,81.37,78.04,78.30,810830
25-Oct-21,79.91,81.29,78.11,80.96,1097988
22-Oct-21,79.99,80.77,77.99,79.90,1285436
21-Oct-21,82.52,82.52,79.03,79.79,996987
20-Oct-21,82.00,82.94,80.78,82.00,664506
19-Oct-21,81.21,81.69,80.17,81.50,489178
18-Oct-21,80.61,81.80,79.28,81.20,678588
15-Oct-21,80.80,81.00,80.00,80.90,590464
14-Oct-21,78.50,81.26,78.50,80.80,743563
13-Oct-21,78.20,78.80,77.90,78.40,758232
11-Oct-21,78.15,78.99,77.10,78.50,1219533
08-Oct-21,77.51,78.70,77.51,77.99,794465
07-Oct-21,77.64,77.99,77.25,77.50,1022148
06-Oct-21,79.01,79.01,76.70,77.50,1281492
05-Oct-21,80.39,80.50,78.37,79.00,1377504
04-Oct-21,80.50,81.46,79.90,80.32,545486
01-Oct-21,81.99,81.99,80.00,80.40,1511719
30-Sep-21,81.71,83.30,81.71,82.08,838775
29-Sep-21,81.61,82.16,81.53,81.83,547735
28-Sep-21,82.48,82.48,81.53,81.74,682131
27-Sep-21,82.20,82.40,81.81,82.19,899824
24-Sep-21,82.14,82.45,81.80,81.93,472165
23-Sep-21,82.74,83.47,81.61,82.08,693226
22-Sep-21,82.18,83.39,81.85,82.03,1014675
21-Sep-21,81.60,82.48,81.50,81.76,616548
20-Sep-21,82.44,82.99,81.49,81.51,1037921
17-Sep-21,82.75,82.75,81.96,82.44,772016
16-Sep-21,82.50,83.49,81.60,82.20,891261
15-Sep-21,82.11,82.78,82.07,82.55,444400
14-Sep-21,82.10,83.89,82.00,82.02,904788
13-Sep-21,82.12,82.39,81.49,82.09,784030
10-Sep-21,84.00,84.00,81.13,81.49,1958220
09-Sep-21,83.44,83.47,82.10,82.51,1100920
08-Sep-21,84.53,84.59,82.01,82.21,1977315
06-Sep-21,84.99,84.99,84.30,84.53,505704
03-Sep-21,84.62,84.89,84.10,84.83,629654
02-Sep-21,83.94,84.40,83.65,84.40,694361
01-Sep-21,84.25,84.27,82.72,84.00,768905
31-Aug-21,84.59,85.00,84.03,84.80,862538
30-Aug-21,84.50,84.90,83.51,84.56,1318015
27-Aug-21,83.62,84.70,83.15,84.43,1125493
26-Aug-21,83.70,84.49,83.31,83.81,1360371
25-Aug-21,84.00,84.81,83.40,83.50,1067814
24-Aug-21,85.00,85.50,83.80,84.00,1369606
23-Aug-21,83.86,85.00,83.85,85.00,829631
20-Aug-21,83.81,83.96,82.60,83.86,1128624
19-Aug-21,84.67,84.67,81.45,83.75,1505198
18-Aug-21,84.80,85.35,84.00,84.67,509105
17-Aug-21,84.70,85.00,84.06,84.80,689766
16-Aug-21,85.33,85.94,84.13,84.40,1117019
13-Aug-21,84.53,85.47,84.21,85.33,1557615
12-Aug-21,85.35,85.94,84.03,84.50,1361025
11-Aug-21,86.30,86.59,85.11,85.35,1268657
10-Aug-21,86.78,87.29,85.88,86.30,814928
09-Aug-21,87.50,87.55,85.80,86.34,1558438
06-Aug-21,88.00,88.20,86.12,87.15,1191692
05-Aug-21,89.75,90.00,87.46,87.69,1796020
04-Aug-21,89.79,90.10,89.45,89.56,860314
03-Aug-21,91.99,91.99,88.16,89.41,3241608
02-Aug-21,92.97,93.35,91.00,91.30,2112915
30-Jul-21,94.35,94.99,94.27,94.80,634909
29-Jul-21,94.98,94.98,94.00,94.31,900788
28-Jul-21,94.41,94.75,94.41,94.69,251234
27-Jul-21,94.64,94.75,94.04,94.41,774727
26-Jul-21,94.75,94.75,94.00,94.47,1143352
23-Jul-21,94.63,94.74,94.23,94.52,369217
22-Jul-21,94.80,94.89,94.50,94.66,654895
21-Jul-21,94.81,95.29,94.61,94.67,833696
20-Jul-21,95.35,95.35,94.60,94.65,1169270
19-Jul-21,94.60,95.49,94.54,94.63,2051134
16-Jul-21,94.15,94.67,94.02,94.52,695176
15-Jul-21,93.31,94.19,93.31,93.89,1465009
14-Jul-21,93.75,94.95,93.11,93.69,1405244
13-Jul-21,93.05,93.78,93.05,93.49,622212
12-Jul-21,92.15,93.09,91.60,93.09,1383969
*exoneração de responsabilidade e termos de uso