Cotação atual, histórico e gráfico do papel: ZAVI11
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 | -0,51% | -0,47 | 92,30 | 93,49 | 92,30 | 93,49 | 50K | 54 |
| 15/05/2025 | 0,43% | 0,40 | 92,77 | 92,37 | 92,37 | 93,77 | 69K | 196 |
| 14/05/2025 | -0,98% | -0,91 | 92,37 | 93,28 | 92,22 | 93,40 | 22K | 81 |
| 13/05/2025 | 0,16% | 0,15 | 93,28 | 93,02 | 92,27 | 93,31 | 11K | 59 |
| 12/05/2025 | 1,06% | 0,98 | 93,13 | 93,08 | 91,83 | 93,15 | 70K | 104 |
| 09/05/2025 | -1,46% | -1,37 | 92,15 | 93,51 | 92,06 | 93,75 | 41K | 121 |
| 08/05/2025 | 1,11% | 1,03 | 93,52 | 93,78 | 92,40 | 93,78 | 5K | 21 |
|
|
| 07/05/2025 | -1,03% | -0,96 | 92,49 | 93,45 | 91,55 | 93,45 | 40K | 75 |
| 06/05/2025 | 0,02% | 0,02 | 93,45 | 93,43 | 92,22 | 93,54 | 18K | 60 |
| 05/05/2025 | -0,02% | -0,02 | 93,43 | 93,99 | 92,52 | 94,25 | 88K | 835 |
| 02/05/2025 | -0,46% | -0,43 | 93,45 | 93,59 | 92,00 | 93,59 | 17K | 120 |
| 30/04/2025 | 0,62% | 0,58 | 93,88 | 93,40 | 92,03 | 93,92 | 50K | 190 |
| 29/04/2025 | -0,06% | -0,06 | 93,30 | 93,40 | 92,41 | 93,40 | 36K | 100 |
| 28/04/2025 | 0,00% | 0,00 | 93,36 | 93,35 | 92,33 | 93,36 | 29K | 37 |
| 25/04/2025 | -0,11% | -0,10 | 93,36 | 93,40 | 92,51 | 93,40 | 25K | 87 |
| 24/04/2025 | -0,20% | -0,19 | 93,46 | 93,65 | 92,11 | 93,65 | 32K | 269 |
| 23/04/2025 | 1,87% | 1,72 | 93,65 | 91,93 | 91,52 | 93,80 | 41K | 58 |
| 22/04/2025 | -0,09% | -0,08 | 91,93 | 92,01 | 91,93 | 93,63 | 33K | 70 |
| 17/04/2025 | -0,24% | -0,22 | 92,01 | 92,15 | 92,01 | 92,56 | 16K | 63 |
| 16/04/2025 | -2,30% | -2,17 | 92,23 | 94,16 | 92,21 | 94,16 | 52K | 86 |
| 15/04/2025 | 2,70% | 2,48 | 94,40 | 91,92 | 91,92 | 94,40 | 106K | 316 |
| 14/04/2025 | -2,51% | -2,37 | 91,92 | 94,30 | 91,70 | 94,47 | 42K | 114 |
| 11/04/2025 | 1,68% | 1,56 | 94,29 | 92,57 | 90,78 | 94,38 | 141K | 173 |
| 10/04/2025 | 0,73% | 0,67 | 92,73 | 90,58 | 90,50 | 94,24 | 80K | 48 |
| 09/04/2025 | -0,37% | -0,34 | 92,06 | 92,33 | 89,72 | 93,02 | 250K | 126 |
| 08/04/2025 | 0,42% | 0,39 | 92,40 | 92,51 | 89,28 | 93,42 | 105K | 178 |
| 07/04/2025 | -0,02% | -0,02 | 92,01 | 92,03 | 90,02 | 94,49 | 200K | 98 |
| 04/04/2025 | -0,84% | -0,78 | 92,03 | 92,80 | 92,02 | 95,21 | 142K | 310 |
| 03/04/2025 | -1,37% | -1,29 | 92,81 | 92,80 | 92,80 | 95,30 | 247K | 146 |
| 02/04/2025 | -0,31% | -0,29 | 94,10 | 92,08 | 92,08 | 96,25 | 253K | 221 |
| 01/04/2025 | -0,52% | -0,49 | 94,39 | 90,25 | 90,25 | 95,44 | 204K | 188 |
| 31/03/2025 | -0,83% | -0,79 | 94,88 | 95,67 | 93,84 | 95,67 | 51K | 58 |
| 28/03/2025 | 1,25% | 1,18 | 95,67 | 95,35 | 94,01 | 95,67 | 60K | 359 |
| 27/03/2025 | 0,31% | 0,29 | 94,49 | 94,21 | 93,60 | 95,35 | 50K | 208 |
| 26/03/2025 | 0,06% | 0,06 | 94,20 | 94,15 | 90,86 | 94,31 | 107K | 201 |
| 25/03/2025 | 0,17% | 0,16 | 94,14 | 94,29 | 93,00 | 94,29 | 21K | 53 |
| 24/03/2025 | 0,80% | 0,75 | 93,98 | 93,47 | 91,98 | 94,39 | 118K | 188 |
| 21/03/2025 | 0,17% | 0,16 | 93,23 | 93,97 | 89,55 | 93,97 | 321K | 313 |
| 20/03/2025 | 0,79% | 0,73 | 93,07 | 92,33 | 88,78 | 93,28 | 340K | 338 |
| 19/03/2025 | 2,49% | 2,24 | 92,34 | 90,10 | 90,10 | 92,34 | 4K | 18 |
| 18/03/2025 | 0,09% | 0,08 | 90,10 | 92,00 | 89,15 | 92,09 | 552K | 454 |
| 17/03/2025 | -1,07% | -0,97 | 90,02 | 91,55 | 88,65 | 92,39 | 232K | 495 |
| 14/03/2025 | 3,99% | 3,49 | 90,99 | 88,11 | 88,11 | 91,00 | 83K | 250 |
| 13/03/2025 | -0,69% | -0,61 | 87,50 | 88,11 | 86,68 | 88,11 | 48K | 141 |
| 12/03/2025 | -1,88% | -1,69 | 88,11 | 87,51 | 86,40 | 88,84 | 53K | 153 |
| 11/03/2025 | -1,32% | -1,20 | 89,80 | 91,50 | 87,50 | 91,70 | 293K | 973 |
| 10/03/2025 | -8,85% | -8,84 | 91,00 | 99,84 | 91,00 | 99,84 | 853K | 261 |
| 07/03/2025 | -2,78% | -2,85 | 99,84 | 102,00 | 97,63 | 102,00 | 144K | 236 |
| 06/03/2025 | 0,40% | 0,41 | 102,69 | 104,72 | 94,57 | 104,72 | 789K | 1.067 |
| 05/03/2025 | 1,71% | 1,72 | 102,28 | 99,50 | 96,35 | 104,68 | 418K | 220 |
| 28/02/2025 | -4,22% | -4,43 | 100,56 | 105,25 | 100,55 | 108,62 | 365K | 290 |
| 27/02/2025 | 2,52% | 2,58 | 104,99 | 102,01 | 97,48 | 104,99 | 221K | 268 |
| 26/02/2025 | -0,86% | -0,89 | 102,41 | 107,97 | 102,01 | 108,84 | 328K | 207 |
| 25/02/2025 | -2,55% | -2,70 | 103,30 | 107,00 | 103,04 | 111,00 | 622K | 268 |
| 24/02/2025 | 2,76% | 2,85 | 106,00 | 105,09 | 98,38 | 106,00 | 417K | 358 |
| 21/02/2025 | -0,32% | -0,33 | 103,15 | 101,52 | 97,33 | 107,00 | 1M | 586 |
| 20/02/2025 | -0,02% | -0,02 | 103,48 | 102,99 | 93,29 | 103,49 | 415K | 227 |
| 19/02/2025 | 4,60% | 4,55 | 103,50 | 98,49 | 94,85 | 103,50 | 562K | 296 |
| 18/02/2025 | 2,43% | 2,35 | 98,95 | 96,56 | 91,38 | 98,95 | 332K | 272 |
| 17/02/2025 | 7,12% | 6,42 | 96,60 | 96,68 | 90,18 | 98,17 | 392K | 250 |
| 14/02/2025 | 0,40% | 0,36 | 90,18 | 92,84 | 89,12 | 93,99 | 676K | 241 |
| 13/02/2025 | -5,18% | -4,91 | 89,82 | 93,99 | 89,30 | 97,63 | 435K | 276 |
| 12/02/2025 | 2,97% | 2,73 | 94,73 | 91,97 | 86,18 | 94,73 | 321K | 216 |
| 11/02/2025 | 2,68% | 2,40 | 92,00 | 87,80 | 85,04 | 92,00 | 240K | 328 |
| 10/02/2025 | 0,86% | 0,76 | 89,60 | 86,42 | 83,28 | 89,60 | 427K | 590 |
| 07/02/2025 | 3,24% | 2,79 | 88,84 | 86,05 | 83,45 | 88,84 | 394K | 368 |
| 06/02/2025 | 3,29% | 2,74 | 86,05 | 83,31 | 83,31 | 86,89 | 221K | 153 |
| 05/02/2025 | -0,99% | -0,83 | 83,31 | 83,34 | 83,31 | 87,61 | 663K | 661 |
| 04/02/2025 | -7,16% | -6,49 | 84,14 | 90,63 | 84,10 | 90,63 | 252K | 715 |
| 03/02/2025 | 5,08% | 4,38 | 90,63 | 84,99 | 82,04 | 92,48 | 663K | 620 |
| 31/01/2025 | 1,95% | 1,65 | 86,25 | 83,09 | 82,31 | 90,63 | 1M | 708 |
| 30/01/2025 | 1,55% | 1,29 | 84,60 | 87,75 | 82,16 | 87,75 | 375K | 265 |
| 29/01/2025 | -0,55% | -0,46 | 83,31 | 84,00 | 82,01 | 87,45 | 582K | 301 |
| 28/01/2025 | 0,56% | 0,47 | 83,77 | 83,32 | 83,10 | 85,79 | 371K | 293 |
| 27/01/2025 | -1,75% | -1,48 | 83,30 | 84,78 | 83,17 | 87,78 | 320K | 402 |
| 24/01/2025 | -0,35% | -0,30 | 84,78 | 84,66 | 83,96 | 87,67 | 418K | 293 |
| 23/01/2025 | -3,09% | -2,71 | 85,08 | 87,80 | 84,04 | 87,80 | 263K | 376 |
| 22/01/2025 | 3,22% | 2,74 | 87,79 | 84,13 | 83,98 | 87,79 | 408K | 306 |
| 21/01/2025 | -1,17% | -1,01 | 85,05 | 85,31 | 83,81 | 86,18 | 467K | 263 |
| 20/01/2025 | -1,56% | -1,36 | 86,06 | 87,42 | 82,95 | 88,97 | 656K | 217 |
| 17/01/2025 | 1,06% | 0,92 | 87,42 | 86,50 | 84,51 | 89,63 | 595K | 355 |
| 16/01/2025 | 0,34% | 0,29 | 86,50 | 86,00 | 83,53 | 88,60 | 893K | 373 |
| 15/01/2025 | 0,28% | 0,24 | 86,21 | 84,58 | 82,83 | 89,98 | 887K | 1.247 |
| 14/01/2025 | 0,92% | 0,78 | 85,97 | 85,19 | 82,52 | 86,23 | 606K | 232 |
| 13/01/2025 | 0,51% | 0,43 | 85,19 | 85,00 | 82,51 | 86,97 | 484K | 292 |
| 10/01/2025 | 2,49% | 2,06 | 84,76 | 85,72 | 81,72 | 87,59 | 465K | 743 |
| 09/01/2025 | -2,58% | -2,19 | 82,70 | 82,32 | 82,08 | 85,40 | 1M | 467 |
| 08/01/2025 | -0,92% | -0,79 | 84,89 | 83,00 | 82,52 | 85,67 | 1M | 213 |
| 07/01/2025 | 1,64% | 1,38 | 85,68 | 84,50 | 81,50 | 86,27 | 1M | 440 |
| 06/01/2025 | -3,99% | -3,50 | 84,30 | 87,81 | 83,00 | 87,81 | 1M | 784 |
| 03/01/2025 | 3,84% | 3,25 | 87,80 | 85,19 | 81,50 | 87,80 | 720K | 505 |
| 02/01/2025 | 3,93% | 3,20 | 84,55 | 82,00 | 80,01 | 84,55 | 29K | 64 |
| 30/12/2024 | 0,72% | 0,58 | 81,35 | 80,11 | 80,11 | 82,72 | 89K | 84 |
| 27/12/2024 | 0,82% | 0,66 | 80,77 | 81,11 | 80,21 | 82,75 | 154K | 224 |
| 26/12/2024 | -1,65% | -1,34 | 80,11 | 82,27 | 79,82 | 82,27 | 508K | 203 |
| 23/12/2024 | 1,31% | 1,05 | 81,45 | 80,41 | 79,20 | 83,25 | 764K | 237 |
| 20/12/2024 | 2,80% | 2,19 | 80,40 | 78,21 | 78,21 | 85,24 | 556K | 389 |
| 19/12/2024 | -2,41% | -1,93 | 78,21 | 84,00 | 78,01 | 84,00 | 111K | 365 |
| 18/12/2024 | -1,01% | -0,82 | 80,14 | 83,85 | 79,52 | 83,85 | 178K | 214 |
| 17/12/2024 | -1,89% | -1,56 | 80,96 | 82,51 | 80,33 | 88,00 | 308K | 286 |
| 16/12/2024 | -1,76% | -1,48 | 82,52 | 84,02 | 82,06 | 85,00 | 406K | 153 |
| 13/12/2024 | -0,54% | -0,46 | 84,00 | 84,88 | 82,10 | 88,95 | 662K | 397 |
| 12/12/2024 | -0,76% | -0,65 | 84,46 | 85,12 | 80,33 | 86,80 | 513K | 222 |
| 11/12/2024 | -4,32% | -3,84 | 85,11 | 88,97 | 85,00 | 89,00 | 72K | 201 |
| 10/12/2024 | -1,90% | -1,72 | 88,95 | 92,49 | 86,11 | 92,49 | 183K | 205 |
| 09/12/2024 | -4,42% | -4,19 | 90,67 | 95,00 | 88,00 | 95,00 | 342K | 260 |
| 06/12/2024 | -0,15% | -0,14 | 94,86 | 95,47 | 93,50 | 98,50 | 769K | 501 |
| 05/12/2024 | -2,43% | -2,37 | 95,00 | 96,50 | 95,00 | 99,29 | 324K | 437 |
| 04/12/2024 | 1,42% | 1,36 | 97,37 | 96,99 | 96,02 | 100,99 | 265K | 186 |
| 03/12/2024 | -6,04% | -6,17 | 96,01 | 102,68 | 96,01 | 102,68 | 116K | 311 |
| 02/12/2024 | -1,75% | -1,82 | 102,18 | 102,86 | 100,41 | 104,80 | 246K | 131 |
| 29/11/2024 | 1,14% | 1,17 | 104,00 | 102,84 | 102,52 | 104,00 | 112K | 141 |
| 28/11/2024 | -0,97% | -1,01 | 102,83 | 105,99 | 102,75 | 105,99 | 381K | 116 |
| 27/11/2024 | -1,58% | -1,67 | 103,84 | 106,30 | 103,65 | 106,30 | 40K | 60 |
| 26/11/2024 | 0,32% | 0,34 | 105,51 | 106,00 | 103,46 | 107,00 | 77K | 117 |
| 25/11/2024 | 0,78% | 0,81 | 105,17 | 105,40 | 103,63 | 106,00 | 88K | 104 |
| 22/11/2024 | -0,79% | -0,83 | 104,36 | 104,98 | 102,96 | 107,00 | 136K | 109 |
| 21/11/2024 | 1,12% | 1,16 | 105,19 | 104,15 | 102,50 | 105,21 | 78K | 334 |
| 19/11/2024 | 0,49% | 0,51 | 104,03 | 104,03 | 103,53 | 104,55 | 78K | 75 |
| 18/11/2024 | 0,46% | 0,47 | 103,52 | 103,06 | 102,96 | 105,35 | 68K | 94 |
| 14/11/2024 | -0,90% | -0,94 | 103,05 | 103,50 | 103,05 | 105,75 | 119K | 192 |
| 13/11/2024 | 0,45% | 0,47 | 103,99 | 103,50 | 102,00 | 106,00 | 234K | 395 |
| 12/11/2024 | 0,41% | 0,42 | 103,52 | 103,08 | 102,30 | 104,97 | 97K | 153 |
| 11/11/2024 | -0,87% | -0,90 | 103,10 | 104,01 | 102,00 | 104,56 | 341K | 362 |
| 08/11/2024 | -2,30% | -2,45 | 104,00 | 104,87 | 103,23 | 106,54 | 67K | 148 |
| 07/11/2024 | 2,40% | 2,49 | 106,45 | 103,40 | 102,58 | 106,45 | 182K | 132 |
| 06/11/2024 | -1,45% | -1,53 | 103,96 | 106,89 | 103,40 | 106,89 | 70K | 103 |
| 05/11/2024 | 0,46% | 0,48 | 105,49 | 105,02 | 103,07 | 105,80 | 331K | 241 |
| 04/11/2024 | 0,49% | 0,51 | 105,01 | 104,71 | 104,50 | 106,99 | 212K | 677 |
| 01/11/2024 | -0,95% | -1,00 | 104,50 | 106,89 | 104,02 | 106,89 | 150K | 177 |
| 31/10/2024 | 0,54% | 0,57 | 105,50 | 104,21 | 103,81 | 105,55 | 103K | 150 |
| 30/10/2024 | 0,76% | 0,79 | 104,93 | 104,11 | 103,36 | 105,98 | 87K | 162 |
| 29/10/2024 | 0,70% | 0,72 | 104,14 | 106,79 | 104,13 | 107,66 | 91K | 159 |
| 28/10/2024 | - | - | 103,42 | 104,50 | 102,51 | 106,99 | 122K | 145 |
Date,Open,High,Low,Close,Volume
16-May-25,93.49,93.49,92.30,92.30,50236
15-May-25,92.37,93.77,92.37,92.77,69407
14-May-25,93.28,93.40,92.22,92.37,22349
13-May-25,93.02,93.31,92.27,93.28,11396
12-May-25,93.08,93.15,91.83,93.13,70085
09-May-25,93.51,93.75,92.06,92.15,40946
08-May-25,93.78,93.78,92.40,93.52,5019
07-May-25,93.45,93.45,91.55,92.49,39638
06-May-25,93.43,93.54,92.22,93.45,17987
05-May-25,93.99,94.25,92.52,93.43,88212
02-May-25,93.59,93.59,92.00,93.45,17211
30-Apr-25,93.40,93.92,92.03,93.88,50338
29-Apr-25,93.40,93.40,92.41,93.30,35750
28-Apr-25,93.35,93.36,92.33,93.36,28891
25-Apr-25,93.40,93.40,92.51,93.36,25303
24-Apr-25,93.65,93.65,92.11,93.46,31822
23-Apr-25,91.93,93.80,91.52,93.65,41495
22-Apr-25,92.01,93.63,91.93,91.93,32955
17-Apr-25,92.15,92.56,92.01,92.01,15544
16-Apr-25,94.16,94.16,92.21,92.23,52363
15-Apr-25,91.92,94.40,91.92,94.40,106407
14-Apr-25,94.30,94.47,91.70,91.92,41846
11-Apr-25,92.57,94.38,90.78,94.29,140702
10-Apr-25,90.58,94.24,90.50,92.73,79592
09-Apr-25,92.33,93.02,89.72,92.06,250140
08-Apr-25,92.51,93.42,89.28,92.40,105304
07-Apr-25,92.03,94.49,90.02,92.01,199760
04-Apr-25,92.80,95.21,92.02,92.03,141680
03-Apr-25,92.80,95.30,92.80,92.81,246549
02-Apr-25,92.08,96.25,92.08,94.10,252805
01-Apr-25,90.25,95.44,90.25,94.39,204477
31-Mar-25,95.67,95.67,93.84,94.88,50740
28-Mar-25,95.35,95.67,94.01,95.67,60312
27-Mar-25,94.21,95.35,93.60,94.49,50085
26-Mar-25,94.15,94.31,90.86,94.20,106527
25-Mar-25,94.29,94.29,93.00,94.14,20540
24-Mar-25,93.47,94.39,91.98,93.98,118237
21-Mar-25,93.97,93.97,89.55,93.23,320574
20-Mar-25,92.33,93.28,88.78,93.07,339956
19-Mar-25,90.10,92.34,90.10,92.34,4386
18-Mar-25,92.00,92.09,89.15,90.10,551803
17-Mar-25,91.55,92.39,88.65,90.02,231864
14-Mar-25,88.11,91.00,88.11,90.99,83441
13-Mar-25,88.11,88.11,86.68,87.50,48085
12-Mar-25,87.51,88.84,86.40,88.11,52648
11-Mar-25,91.50,91.70,87.50,89.80,292673
10-Mar-25,99.84,99.84,91.00,91.00,853109
07-Mar-25,102.00,102.00,97.63,99.84,144002
06-Mar-25,104.72,104.72,94.57,102.69,789110
05-Mar-25,99.50,104.68,96.35,102.28,417520
28-Feb-25,105.25,108.62,100.55,100.56,364670
27-Feb-25,102.01,104.99,97.48,104.99,221316
26-Feb-25,107.97,108.84,102.01,102.41,327722
25-Feb-25,107.00,111.00,103.04,103.30,622072
24-Feb-25,105.09,106.00,98.38,106.00,416985
21-Feb-25,101.52,107.00,97.33,103.15,1111535
20-Feb-25,102.99,103.49,93.29,103.48,415202
19-Feb-25,98.49,103.50,94.85,103.50,562097
18-Feb-25,96.56,98.95,91.38,98.95,331687
17-Feb-25,96.68,98.17,90.18,96.60,391721
14-Feb-25,92.84,93.99,89.12,90.18,676176
13-Feb-25,93.99,97.63,89.30,89.82,435241
12-Feb-25,91.97,94.73,86.18,94.73,321142
11-Feb-25,87.80,92.00,85.04,92.00,240470
10-Feb-25,86.42,89.60,83.28,89.60,427470
07-Feb-25,86.05,88.84,83.45,88.84,393593
06-Feb-25,83.31,86.89,83.31,86.05,221091
05-Feb-25,83.34,87.61,83.31,83.31,663068
04-Feb-25,90.63,90.63,84.10,84.14,251608
03-Feb-25,84.99,92.48,82.04,90.63,662722
31-Jan-25,83.09,90.63,82.31,86.25,1294192
30-Jan-25,87.75,87.75,82.16,84.60,374535
29-Jan-25,84.00,87.45,82.01,83.31,582074
28-Jan-25,83.32,85.79,83.10,83.77,370528
27-Jan-25,84.78,87.78,83.17,83.30,319786
24-Jan-25,84.66,87.67,83.96,84.78,417878
23-Jan-25,87.80,87.80,84.04,85.08,262828
22-Jan-25,84.13,87.79,83.98,87.79,408381
21-Jan-25,85.31,86.18,83.81,85.05,467099
20-Jan-25,87.42,88.97,82.95,86.06,656073
17-Jan-25,86.50,89.63,84.51,87.42,594766
16-Jan-25,86.00,88.60,83.53,86.50,893041
15-Jan-25,84.58,89.98,82.83,86.21,887290
14-Jan-25,85.19,86.23,82.52,85.97,606343
13-Jan-25,85.00,86.97,82.51,85.19,484037
10-Jan-25,85.72,87.59,81.72,84.76,464621
09-Jan-25,82.32,85.40,82.08,82.70,1013953
08-Jan-25,83.00,85.67,82.52,84.89,1158131
07-Jan-25,84.50,86.27,81.50,85.68,1059981
06-Jan-25,87.81,87.81,83.00,84.30,1177139
03-Jan-25,85.19,87.80,81.50,87.80,720219
02-Jan-25,82.00,84.55,80.01,84.55,29194
30-Dec-24,80.11,82.72,80.11,81.35,89215
27-Dec-24,81.11,82.75,80.21,80.77,154365
26-Dec-24,82.27,82.27,79.82,80.11,507956
23-Dec-24,80.41,83.25,79.20,81.45,763717
20-Dec-24,78.21,85.24,78.21,80.40,555847
19-Dec-24,84.00,84.00,78.01,78.21,110817
18-Dec-24,83.85,83.85,79.52,80.14,177692
17-Dec-24,82.51,88.00,80.33,80.96,308058
16-Dec-24,84.02,85.00,82.06,82.52,406483
13-Dec-24,84.88,88.95,82.10,84.00,662117
12-Dec-24,85.12,86.80,80.33,84.46,512745
11-Dec-24,88.97,89.00,85.00,85.11,72072
10-Dec-24,92.49,92.49,86.11,88.95,182773
09-Dec-24,95.00,95.00,88.00,90.67,341743
06-Dec-24,95.47,98.50,93.50,94.86,768904
05-Dec-24,96.50,99.29,95.00,95.00,324056
04-Dec-24,96.99,100.99,96.02,97.37,265210
03-Dec-24,102.68,102.68,96.01,96.01,115740
02-Dec-24,102.86,104.80,100.41,102.18,245665
29-Nov-24,102.84,104.00,102.52,104.00,111549
28-Nov-24,105.99,105.99,102.75,102.83,381380
27-Nov-24,106.30,106.30,103.65,103.84,40436
26-Nov-24,106.00,107.00,103.46,105.51,76804
25-Nov-24,105.40,106.00,103.63,105.17,87825
22-Nov-24,104.98,107.00,102.96,104.36,136243
21-Nov-24,104.15,105.21,102.50,105.19,78491
19-Nov-24,104.03,104.55,103.53,104.03,77506
18-Nov-24,103.06,105.35,102.96,103.52,68017
14-Nov-24,103.50,105.75,103.05,103.05,119048
13-Nov-24,103.50,106.00,102.00,103.99,233877
12-Nov-24,103.08,104.97,102.30,103.52,96776
11-Nov-24,104.01,104.56,102.00,103.10,341175
08-Nov-24,104.87,106.54,103.23,104.00,66940
07-Nov-24,103.40,106.45,102.58,106.45,182029
06-Nov-24,106.89,106.89,103.40,103.96,69573
05-Nov-24,105.02,105.80,103.07,105.49,330502
04-Nov-24,104.71,106.99,104.50,105.01,212260
01-Nov-24,106.89,106.89,104.02,104.50,149937
31-Oct-24,104.21,105.55,103.81,105.50,102889
30-Oct-24,104.11,105.98,103.36,104.93,87198
29-Oct-24,106.79,107.66,104.13,104.14,91043
28-Oct-24,104.50,106.99,102.51,103.42,121554
*exoneração de responsabilidade e termos de uso