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 |
| 15/08/2022 | 3,65% | 0,27 | 7,66 | 7,42 | 7,35 | 7,79 | 789K | 3.131 |
| 12/08/2022 | 2,35% | 0,17 | 7,39 | 7,22 | 7,20 | 7,48 | 1M | 3.651 |
| 11/08/2022 | 0,56% | 0,04 | 7,22 | 7,18 | 7,11 | 7,25 | 694K | 4.675 |
| 10/08/2022 | 0,98% | 0,07 | 7,18 | 7,10 | 7,09 | 7,22 | 583K | 2.954 |
| 09/08/2022 | 1,43% | 0,10 | 7,11 | 7,01 | 6,99 | 7,11 | 970K | 8.191 |
| 08/08/2022 | 0,14% | 0,01 | 7,01 | 7,02 | 6,99 | 7,05 | 364K | 1.317 |
| 05/08/2022 | 0,00% | 0,00 | 7,00 | 7,02 | 6,96 | 7,03 | 696K | 2.696 |
| 04/08/2022 | -0,14% | -0,01 | 7,00 | 7,02 | 6,94 | 7,03 | 731K | 3.037 |
| 03/08/2022 | -0,14% | -0,01 | 7,01 | 7,03 | 6,96 | 7,09 | 965K | 3.136 |
| 02/08/2022 | -0,14% | -0,01 | 7,02 | 7,08 | 6,99 | 7,16 | 632K | 1.747 |
| 01/08/2022 | -2,90% | -0,21 | 7,03 | 7,16 | 6,98 | 7,19 | 1M | 3.582 |
|
|
| 29/07/2022 | 0,70% | 0,05 | 7,24 | 7,19 | 7,15 | 7,25 | 668K | 1.935 |
| 28/07/2022 | 0,14% | 0,01 | 7,19 | 7,19 | 7,14 | 7,21 | 662K | 3.153 |
| 27/07/2022 | 0,28% | 0,02 | 7,18 | 7,18 | 7,15 | 7,20 | 516K | 1.543 |
| 26/07/2022 | 0,14% | 0,01 | 7,16 | 7,18 | 7,15 | 7,26 | 690K | 1.898 |
| 25/07/2022 | 0,14% | 0,01 | 7,15 | 7,15 | 7,10 | 7,27 | 819K | 1.575 |
| 22/07/2022 | 0,14% | 0,01 | 7,14 | 7,12 | 7,10 | 7,20 | 357K | 2.571 |
| 21/07/2022 | -2,60% | -0,19 | 7,13 | 7,20 | 7,08 | 7,27 | 594K | 1.650 |
| 20/07/2022 | 4,42% | 0,31 | 7,32 | 7,01 | 6,96 | 7,45 | 915K | 2.010 |
| 19/07/2022 | 0,43% | 0,03 | 7,01 | 6,97 | 6,97 | 7,05 | 442K | 3.128 |
| 18/07/2022 | -0,14% | -0,01 | 6,98 | 6,99 | 6,94 | 6,99 | 374K | 2.107 |
| 15/07/2022 | 0,00% | 0,00 | 6,99 | 6,97 | 6,93 | 7,00 | 558K | 3.731 |
| 14/07/2022 | -0,43% | -0,03 | 6,99 | 7,01 | 6,95 | 7,03 | 645K | 2.099 |
| 13/07/2022 | 0,72% | 0,05 | 7,02 | 6,97 | 6,94 | 7,02 | 346K | 5.778 |
| 12/07/2022 | 0,29% | 0,02 | 6,97 | 6,97 | 6,92 | 6,99 | 258K | 972 |
| 11/07/2022 | -2,11% | -0,15 | 6,95 | 7,05 | 6,90 | 7,09 | 851K | 2.441 |
| 08/07/2022 | 1,14% | 0,08 | 7,10 | 7,02 | 6,97 | 7,10 | 321K | 1.545 |
| 07/07/2022 | 1,30% | 0,09 | 7,02 | 6,95 | 6,94 | 7,02 | 317K | 1.729 |
| 06/07/2022 | -0,43% | -0,03 | 6,93 | 6,96 | 6,90 | 6,99 | 480K | 1.862 |
| 05/07/2022 | -0,57% | -0,04 | 6,96 | 7,00 | 6,90 | 7,02 | 642K | 2.263 |
| 04/07/2022 | -0,57% | -0,04 | 7,00 | 7,05 | 6,92 | 7,06 | 451K | 1.669 |
| 01/07/2022 | -0,85% | -0,06 | 7,04 | 7,05 | 6,96 | 7,07 | 714K | 1.508 |
| 30/06/2022 | 0,28% | 0,02 | 7,10 | 7,09 | 7,06 | 7,11 | 795K | 7.333 |
| 29/06/2022 | 0,14% | 0,01 | 7,08 | 7,10 | 7,06 | 7,13 | 973K | 7.566 |
| 28/06/2022 | -1,94% | -0,14 | 7,07 | 7,21 | 7,06 | 7,24 | 1M | 72.751 |
| 27/06/2022 | -0,14% | -0,01 | 7,21 | 7,24 | 7,16 | 7,25 | 320K | 3.068 |
| 24/06/2022 | -0,41% | -0,03 | 7,22 | 7,25 | 7,14 | 7,28 | 446K | 1.966 |
| 23/06/2022 | 0,69% | 0,05 | 7,25 | 7,20 | 7,20 | 7,28 | 371K | 2.698 |
| 22/06/2022 | -0,28% | -0,02 | 7,20 | 7,18 | 7,11 | 7,21 | 596K | 2.977 |
| 21/06/2022 | 0,00% | 0,00 | 7,22 | 7,25 | 7,20 | 7,26 | 308K | 1.279 |
| 20/06/2022 | 0,98% | 0,07 | 7,22 | 7,18 | 7,15 | 7,26 | 618K | 2.162 |
| 17/06/2022 | -0,83% | -0,06 | 7,15 | 7,24 | 7,14 | 7,30 | 735K | 1.973 |
| 15/06/2022 | -0,41% | -0,03 | 7,21 | 7,23 | 7,17 | 7,32 | 722K | 3.412 |
| 14/06/2022 | 0,00% | 0,00 | 7,24 | 7,22 | 7,20 | 7,27 | 512K | 2.635 |
| 13/06/2022 | -0,82% | -0,06 | 7,24 | 7,30 | 7,18 | 7,32 | 792K | 2.077 |
| 10/06/2022 | 0,55% | 0,04 | 7,30 | 7,26 | 7,18 | 7,40 | 814K | 2.495 |
| 09/06/2022 | -0,55% | -0,04 | 7,26 | 7,30 | 7,20 | 7,35 | 425K | 3.391 |
| 08/06/2022 | 0,41% | 0,03 | 7,30 | 7,29 | 7,23 | 7,34 | 369K | 1.744 |
| 07/06/2022 | 0,83% | 0,06 | 7,27 | 7,22 | 7,21 | 7,30 | 569K | 6.857 |
| 06/06/2022 | -0,69% | -0,05 | 7,21 | 7,24 | 7,15 | 7,32 | 886K | 6.512 |
| 03/06/2022 | 0,55% | 0,04 | 7,26 | 7,31 | 7,21 | 7,31 | 728K | 2.876 |
| 02/06/2022 | 1,26% | 0,09 | 7,22 | 7,13 | 7,13 | 7,25 | 708K | 4.206 |
| 01/06/2022 | -0,56% | -0,04 | 7,13 | 7,07 | 7,01 | 7,18 | 577K | 1.413 |
| 31/05/2022 | 0,99% | 0,07 | 7,17 | 7,10 | 7,09 | 7,18 | 633K | 2.481 |
| 30/05/2022 | 0,28% | 0,02 | 7,10 | 7,12 | 7,04 | 7,18 | 1M | 3.748 |
| 27/05/2022 | -0,84% | -0,06 | 7,08 | 7,16 | 7,04 | 7,19 | 1M | 1.891 |
| 26/05/2022 | 0,42% | 0,03 | 7,14 | 7,16 | 7,10 | 7,18 | 691K | 3.837 |
| 25/05/2022 | -1,39% | -0,10 | 7,11 | 7,24 | 7,05 | 7,28 | 896K | 4.167 |
| 24/05/2022 | -1,50% | -0,11 | 7,21 | 7,30 | 7,21 | 7,35 | 922K | 5.550 |
| 23/05/2022 | 2,38% | 0,17 | 7,32 | 7,15 | 7,14 | 7,32 | 693K | 2.358 |
| 20/05/2022 | 1,27% | 0,09 | 7,15 | 7,06 | 7,06 | 7,25 | 708K | 3.991 |
| 19/05/2022 | -0,56% | -0,04 | 7,06 | 7,12 | 6,99 | 7,16 | 991K | 2.547 |
| 18/05/2022 | -0,98% | -0,07 | 7,10 | 7,16 | 7,00 | 7,26 | 838K | 8.455 |
| 17/05/2022 | 2,14% | 0,15 | 7,17 | 7,03 | 7,03 | 7,20 | 486K | 2.149 |
| 16/05/2022 | 0,14% | 0,01 | 7,02 | 7,04 | 6,99 | 7,18 | 502K | 5.150 |
| 13/05/2022 | 0,14% | 0,01 | 7,01 | 7,00 | 6,95 | 7,20 | 694K | 2.006 |
| 12/05/2022 | -0,43% | -0,03 | 7,00 | 7,04 | 6,86 | 7,10 | 1M | 4.344 |
| 11/05/2022 | 0,43% | 0,03 | 7,03 | 7,03 | 6,93 | 7,08 | 392K | 1.051 |
| 10/05/2022 | -2,10% | -0,15 | 7,00 | 7,16 | 6,93 | 7,20 | 1M | 8.765 |
| 09/05/2022 | -0,69% | -0,05 | 7,15 | 7,29 | 7,05 | 7,30 | 675K | 1.676 |
| 06/05/2022 | -90,14% | -65,79 | 7,20 | 7,28 | 7,12 | 7,49 | 452K | 1.882 |
| 05/05/2022 | 0,29% | 0,21 | 72,99 | 72,73 | 71,66 | 73,50 | 784K | 1.745 |
| 04/05/2022 | -1,32% | -0,97 | 72,78 | 73,73 | 72,10 | 74,17 | 1M | 2.244 |
| 03/05/2022 | 0,50% | 0,37 | 73,75 | 73,37 | 73,03 | 73,99 | 685K | 1.402 |
| 02/05/2022 | -0,10% | -0,07 | 73,38 | 73,08 | 72,12 | 75,40 | 1M | 1.776 |
| 29/04/2022 | 1,31% | 0,95 | 73,45 | 73,33 | 72,52 | 74,32 | 357K | 480 |
| 28/04/2022 | -0,38% | -0,28 | 72,50 | 72,51 | 71,65 | 72,97 | 820K | 2.543 |
| 27/04/2022 | -0,71% | -0,52 | 72,78 | 73,30 | 72,09 | 73,56 | 1M | 1.228 |
| 26/04/2022 | 1,52% | 1,10 | 73,30 | 72,49 | 72,03 | 74,47 | 1M | 7.818 |
| 25/04/2022 | -1,41% | -1,03 | 72,20 | 73,46 | 72,04 | 73,84 | 2M | 3.927 |
| 22/04/2022 | -3,89% | -2,96 | 73,23 | 76,10 | 72,85 | 76,18 | 2M | 6.857 |
| 20/04/2022 | 0,07% | 0,05 | 76,19 | 76,00 | 74,71 | 76,20 | 907K | 4.483 |
| 19/04/2022 | 1,25% | 0,94 | 76,14 | 74,00 | 73,42 | 76,26 | 1M | 8.365 |
| 18/04/2022 | 1,38% | 1,02 | 75,20 | 74,17 | 73,39 | 75,20 | 710K | 2.798 |
| 14/04/2022 | 0,60% | 0,44 | 74,18 | 74,21 | 72,65 | 74,80 | 682K | 1.303 |
| 13/04/2022 | 0,93% | 0,68 | 73,74 | 73,30 | 73,01 | 75,19 | 2M | 8.170 |
| 12/04/2022 | -2,81% | -2,11 | 73,06 | 74,99 | 72,26 | 75,49 | 2M | 3.979 |
| 11/04/2022 | 2,09% | 1,54 | 75,17 | 73,10 | 72,21 | 75,78 | 2M | 10.753 |
| 08/04/2022 | -1,76% | -1,32 | 73,63 | 74,00 | 73,11 | 76,47 | 2M | 5.188 |
| 07/04/2022 | 2,97% | 2,16 | 74,95 | 73,50 | 72,60 | 75,76 | 1M | 1.615 |
| 06/04/2022 | 1,58% | 1,13 | 72,79 | 71,38 | 71,00 | 76,00 | 2M | 6.643 |
| 05/04/2022 | 1,83% | 1,29 | 71,66 | 70,37 | 70,37 | 71,97 | 610K | 666 |
| 04/04/2022 | 1,06% | 0,74 | 70,37 | 69,76 | 69,72 | 70,48 | 953K | 1.247 |
| 01/04/2022 | -0,46% | -0,32 | 69,63 | 69,41 | 69,03 | 70,00 | 950K | 1.997 |
| 31/03/2022 | 0,66% | 0,46 | 69,95 | 69,50 | 69,18 | 70,18 | 558K | 1.185 |
| 30/03/2022 | -0,74% | -0,52 | 69,49 | 70,32 | 69,01 | 70,85 | 2M | 3.389 |
| 29/03/2022 | -0,28% | -0,20 | 70,01 | 70,49 | 69,80 | 70,90 | 1M | 2.814 |
| 28/03/2022 | -0,20% | -0,14 | 70,21 | 70,40 | 69,66 | 70,97 | 1M | 3.152 |
| 25/03/2022 | 0,92% | 0,64 | 70,35 | 69,76 | 69,75 | 70,35 | 946K | 777 |
| 24/03/2022 | -0,27% | -0,19 | 69,71 | 69,90 | 69,31 | 70,09 | 884K | 2.117 |
| 23/03/2022 | -0,29% | -0,20 | 69,90 | 70,10 | 69,13 | 70,30 | 969K | 1.672 |
| 22/03/2022 | 1,11% | 0,77 | 70,10 | 69,40 | 69,40 | 70,30 | 834K | 952 |
| 21/03/2022 | -0,29% | -0,20 | 69,33 | 69,99 | 69,06 | 70,21 | 669K | 581 |
| 18/03/2022 | -1,35% | -0,95 | 69,53 | 70,48 | 69,53 | 70,70 | 699K | 694 |
| 17/03/2022 | 1,35% | 0,94 | 70,48 | 69,74 | 69,74 | 70,49 | 533K | 1.799 |
| 16/03/2022 | 0,78% | 0,54 | 69,54 | 69,14 | 69,14 | 70,00 | 527K | 823 |
| 15/03/2022 | -0,14% | -0,10 | 69,00 | 69,10 | 68,56 | 69,70 | 614K | 703 |
| 14/03/2022 | -0,68% | -0,47 | 69,10 | 69,61 | 68,40 | 69,94 | 885K | 1.808 |
| 11/03/2022 | -0,59% | -0,41 | 69,57 | 69,98 | 69,13 | 69,99 | 688K | 1.390 |
| 10/03/2022 | -0,01% | -0,01 | 69,98 | 70,28 | 69,17 | 70,49 | 813K | 1.371 |
| 09/03/2022 | -0,72% | -0,51 | 69,99 | 70,51 | 69,50 | 71,50 | 1M | 3.777 |
| 08/03/2022 | 0,43% | 0,30 | 70,50 | 70,21 | 69,81 | 70,50 | 1M | 1.769 |
| 07/03/2022 | 0,53% | 0,37 | 70,20 | 69,86 | 69,60 | 71,50 | 812K | 1.000 |
| 04/03/2022 | 0,03% | 0,02 | 69,83 | 69,90 | 69,56 | 70,49 | 808K | 1.239 |
| 03/03/2022 | -0,19% | -0,13 | 69,81 | 70,03 | 69,53 | 70,48 | 1M | 1.607 |
| 02/03/2022 | -3,22% | -2,33 | 69,94 | 71,20 | 69,44 | 71,73 | 867K | 2.420 |
| 25/02/2022 | 1,22% | 0,87 | 72,27 | 71,41 | 71,19 | 72,40 | 991K | 1.394 |
| 24/02/2022 | -1,23% | -0,89 | 71,40 | 72,30 | 70,95 | 73,47 | 882K | 2.142 |
| 23/02/2022 | 0,71% | 0,51 | 72,29 | 71,78 | 71,49 | 72,77 | 650K | 1.454 |
| 22/02/2022 | -0,69% | -0,50 | 71,78 | 72,28 | 71,15 | 72,50 | 1M | 1.799 |
| 21/02/2022 | -0,71% | -0,52 | 72,28 | 73,10 | 71,06 | 73,10 | 2M | 3.067 |
| 18/02/2022 | -1,48% | -1,09 | 72,80 | 73,70 | 72,43 | 73,80 | 922K | 3.416 |
| 17/02/2022 | 0,53% | 0,39 | 73,89 | 73,50 | 73,30 | 74,20 | 552K | 1.438 |
| 16/02/2022 | -1,24% | -0,92 | 73,50 | 74,43 | 73,30 | 75,00 | 1M | 2.519 |
| 15/02/2022 | -1,29% | -0,97 | 74,42 | 75,39 | 74,21 | 75,39 | 754K | 2.152 |
| 14/02/2022 | -0,37% | -0,28 | 75,39 | 75,66 | 74,51 | 75,68 | 816K | 1.719 |
| 11/02/2022 | -0,77% | -0,59 | 75,67 | 76,25 | 75,36 | 76,25 | 597K | 2.226 |
| 10/02/2022 | 0,28% | 0,21 | 76,26 | 76,36 | 76,05 | 76,99 | 543K | 782 |
| 09/02/2022 | -0,45% | -0,34 | 76,05 | 76,30 | 75,26 | 76,75 | 583K | 619 |
| 08/02/2022 | -1,71% | -1,33 | 76,39 | 77,40 | 75,90 | 77,78 | 1M | 1.377 |
| 07/02/2022 | 0,13% | 0,10 | 77,72 | 77,80 | 77,50 | 78,11 | 671K | 908 |
| 04/02/2022 | -0,86% | -0,67 | 77,62 | 78,56 | 77,62 | 78,59 | 532K | 1.383 |
| 03/02/2022 | 0,35% | 0,27 | 78,29 | 78,04 | 78,04 | 78,69 | 453K | 986 |
| 02/02/2022 | - | - | 78,02 | 77,97 | 77,66 | 78,48 | 319K | 731 |
Date,Open,High,Low,Close,Volume
15-Aug-22,7.42,7.79,7.35,7.66,788882
12-Aug-22,7.22,7.48,7.20,7.39,1331490
11-Aug-22,7.18,7.25,7.11,7.22,693875
10-Aug-22,7.10,7.22,7.09,7.18,582791
09-Aug-22,7.01,7.11,6.99,7.11,969537
08-Aug-22,7.02,7.05,6.99,7.01,364483
05-Aug-22,7.02,7.03,6.96,7.00,695634
04-Aug-22,7.02,7.03,6.94,7.00,731057
03-Aug-22,7.03,7.09,6.96,7.01,965123
02-Aug-22,7.08,7.16,6.99,7.02,632472
01-Aug-22,7.16,7.19,6.98,7.03,1474220
29-Jul-22,7.19,7.25,7.15,7.24,668282
28-Jul-22,7.19,7.21,7.14,7.19,661755
27-Jul-22,7.18,7.20,7.15,7.18,515749
26-Jul-22,7.18,7.26,7.15,7.16,689803
25-Jul-22,7.15,7.27,7.10,7.15,818764
22-Jul-22,7.12,7.20,7.10,7.14,356540
21-Jul-22,7.20,7.27,7.08,7.13,593844
20-Jul-22,7.01,7.45,6.96,7.32,914647
19-Jul-22,6.97,7.05,6.97,7.01,442194
18-Jul-22,6.99,6.99,6.94,6.98,373943
15-Jul-22,6.97,7.00,6.93,6.99,557949
14-Jul-22,7.01,7.03,6.95,6.99,644748
13-Jul-22,6.97,7.02,6.94,7.02,346110
12-Jul-22,6.97,6.99,6.92,6.97,257982
11-Jul-22,7.05,7.09,6.90,6.95,851027
08-Jul-22,7.02,7.10,6.97,7.10,321266
07-Jul-22,6.95,7.02,6.94,7.02,317057
06-Jul-22,6.96,6.99,6.90,6.93,480312
05-Jul-22,7.00,7.02,6.90,6.96,642490
04-Jul-22,7.05,7.06,6.92,7.00,451497
01-Jul-22,7.05,7.07,6.96,7.04,714390
30-Jun-22,7.09,7.11,7.06,7.10,795249
29-Jun-22,7.10,7.13,7.06,7.08,973243
28-Jun-22,7.21,7.24,7.06,7.07,1340616
27-Jun-22,7.24,7.25,7.16,7.21,320149
24-Jun-22,7.25,7.28,7.14,7.22,445781
23-Jun-22,7.20,7.28,7.20,7.25,370561
22-Jun-22,7.18,7.21,7.11,7.20,595555
21-Jun-22,7.25,7.26,7.20,7.22,308040
20-Jun-22,7.18,7.26,7.15,7.22,618256
17-Jun-22,7.24,7.30,7.14,7.15,734881
15-Jun-22,7.23,7.32,7.17,7.21,721875
14-Jun-22,7.22,7.27,7.20,7.24,512396
13-Jun-22,7.30,7.32,7.18,7.24,792214
10-Jun-22,7.26,7.40,7.18,7.30,814211
09-Jun-22,7.30,7.35,7.20,7.26,425381
08-Jun-22,7.29,7.34,7.23,7.30,369438
07-Jun-22,7.22,7.30,7.21,7.27,568902
06-Jun-22,7.24,7.32,7.15,7.21,885968
03-Jun-22,7.31,7.31,7.21,7.26,727880
02-Jun-22,7.13,7.25,7.13,7.22,707984
01-Jun-22,7.07,7.18,7.01,7.13,576544
31-May-22,7.10,7.18,7.09,7.17,632523
30-May-22,7.12,7.18,7.04,7.10,1296642
27-May-22,7.16,7.19,7.04,7.08,1072030
26-May-22,7.16,7.18,7.10,7.14,690599
25-May-22,7.24,7.28,7.05,7.11,895554
24-May-22,7.30,7.35,7.21,7.21,922351
23-May-22,7.15,7.32,7.14,7.32,692727
20-May-22,7.06,7.25,7.06,7.15,707961
19-May-22,7.12,7.16,6.99,7.06,991228
18-May-22,7.16,7.26,7.00,7.10,838332
17-May-22,7.03,7.20,7.03,7.17,486181
16-May-22,7.04,7.18,6.99,7.02,502216
13-May-22,7.00,7.20,6.95,7.01,693755
12-May-22,7.04,7.10,6.86,7.00,1139769
11-May-22,7.03,7.08,6.93,7.03,392064
10-May-22,7.16,7.20,6.93,7.00,1138284
09-May-22,7.29,7.30,7.05,7.15,674923
06-May-22,7.28,7.49,7.12,7.20,451993
05-May-22,72.73,73.50,71.66,72.99,783509
04-May-22,73.73,74.17,72.10,72.78,1135167
03-May-22,73.37,73.99,73.03,73.75,685053
02-May-22,73.08,75.40,72.12,73.38,1036030
29-Apr-22,73.33,74.32,72.52,73.45,356809
28-Apr-22,72.51,72.97,71.65,72.50,819614
27-Apr-22,73.30,73.56,72.09,72.78,1201819
26-Apr-22,72.49,74.47,72.03,73.30,1299479
25-Apr-22,73.46,73.84,72.04,72.20,1911317
22-Apr-22,76.10,76.18,72.85,73.23,2380392
20-Apr-22,76.00,76.20,74.71,76.19,906759
19-Apr-22,74.00,76.26,73.42,76.14,1069198
18-Apr-22,74.17,75.20,73.39,75.20,709791
14-Apr-22,74.21,74.80,72.65,74.18,681949
13-Apr-22,73.30,75.19,73.01,73.74,1561197
12-Apr-22,74.99,75.49,72.26,73.06,1730397
11-Apr-22,73.10,75.78,72.21,75.17,1876404
08-Apr-22,74.00,76.47,73.11,73.63,1536763
07-Apr-22,73.50,75.76,72.60,74.95,1210941
06-Apr-22,71.38,76.00,71.00,72.79,2299438
05-Apr-22,70.37,71.97,70.37,71.66,610231
04-Apr-22,69.76,70.48,69.72,70.37,953147
01-Apr-22,69.41,70.00,69.03,69.63,949547
31-Mar-22,69.50,70.18,69.18,69.95,557930
30-Mar-22,70.32,70.85,69.01,69.49,2112091
29-Mar-22,70.49,70.90,69.80,70.01,1383625
28-Mar-22,70.40,70.97,69.66,70.21,1248969
25-Mar-22,69.76,70.35,69.75,70.35,945834
24-Mar-22,69.90,70.09,69.31,69.71,884293
23-Mar-22,70.10,70.30,69.13,69.90,969490
22-Mar-22,69.40,70.30,69.40,70.10,834132
21-Mar-22,69.99,70.21,69.06,69.33,668724
18-Mar-22,70.48,70.70,69.53,69.53,699256
17-Mar-22,69.74,70.49,69.74,70.48,533134
16-Mar-22,69.14,70.00,69.14,69.54,527391
15-Mar-22,69.10,69.70,68.56,69.00,613916
14-Mar-22,69.61,69.94,68.40,69.10,885151
11-Mar-22,69.98,69.99,69.13,69.57,688230
10-Mar-22,70.28,70.49,69.17,69.98,812845
09-Mar-22,70.51,71.50,69.50,69.99,1338069
08-Mar-22,70.21,70.50,69.81,70.50,1147287
07-Mar-22,69.86,71.50,69.60,70.20,811605
04-Mar-22,69.90,70.49,69.56,69.83,807755
03-Mar-22,70.03,70.48,69.53,69.81,1017899
02-Mar-22,71.20,71.73,69.44,69.94,867193
25-Feb-22,71.41,72.40,71.19,72.27,990939
24-Feb-22,72.30,73.47,70.95,71.40,882431
23-Feb-22,71.78,72.77,71.49,72.29,649582
22-Feb-22,72.28,72.50,71.15,71.78,1248517
21-Feb-22,73.10,73.10,71.06,72.28,1525880
18-Feb-22,73.70,73.80,72.43,72.80,921843
17-Feb-22,73.50,74.20,73.30,73.89,551900
16-Feb-22,74.43,75.00,73.30,73.50,1468629
15-Feb-22,75.39,75.39,74.21,74.42,753883
14-Feb-22,75.66,75.68,74.51,75.39,816338
11-Feb-22,76.25,76.25,75.36,75.67,596837
10-Feb-22,76.36,76.99,76.05,76.26,543455
09-Feb-22,76.30,76.75,75.26,76.05,583169
08-Feb-22,77.40,77.78,75.90,76.39,1093011
07-Feb-22,77.80,78.11,77.50,77.72,670831
04-Feb-22,78.56,78.59,77.62,77.62,531590
03-Feb-22,78.04,78.69,78.04,78.29,453425
02-Feb-22,77.97,78.48,77.66,78.02,318866
*exoneração de responsabilidade e termos de uso