BOVESPA (Brazil)
|
Date |
Open |
High |
Low |
Close |
Volume |
| 5923 |
2023-12-01 |
127331.12 |
128184.91 |
126655.67 |
128184.91 |
1.370128e+09 |
| 5924 |
2023-12-04 |
128182.88 |
128182.88 |
126643.22 |
126802.79 |
1.027049e+09 |
| 5925 |
2023-12-05 |
126802.40 |
127488.56 |
126491.48 |
126903.25 |
1.196034e+09 |
| 5926 |
2023-12-06 |
126906.70 |
127537.55 |
125614.35 |
125622.65 |
1.083763e+09 |
| 5927 |
2023-12-07 |
125622.65 |
126581.04 |
125565.53 |
126009.57 |
1.051409e+09 |
| 5928 |
2023-12-08 |
126009.57 |
127289.43 |
125562.34 |
127093.57 |
1.074525e+09 |
| 5929 |
2023-12-11 |
127092.79 |
127153.64 |
126526.12 |
126916.41 |
7.091893e+08 |
| 5930 |
2023-12-12 |
126922.95 |
127359.19 |
126013.15 |
126403.03 |
1.026655e+09 |
| 5931 |
2023-12-13 |
126406.22 |
129793.35 |
126298.76 |
129465.08 |
1.506670e+09 |
| 5932 |
2023-12-14 |
129469.02 |
131259.80 |
129469.00 |
130842.09 |
1.582503e+09 |
| 5933 |
2023-12-15 |
130841.93 |
131661.25 |
129883.62 |
130197.10 |
1.514104e+09 |
| 5934 |
2023-12-18 |
130202.35 |
131447.26 |
130198.41 |
131083.82 |
9.604390e+08 |
| 5935 |
2023-12-19 |
131087.68 |
132046.93 |
131085.81 |
131850.90 |
9.429663e+08 |
| 5936 |
2023-12-20 |
131850.90 |
132340.75 |
130709.80 |
130804.17 |
1.033579e+09 |
| 5937 |
2023-12-21 |
130826.19 |
132276.93 |
130822.35 |
132182.01 |
8.680259e+08 |
| 5938 |
2023-12-22 |
132182.01 |
133035.32 |
132093.76 |
132752.93 |
8.231117e+08 |
| 5939 |
2023-12-26 |
132752.96 |
133644.65 |
132752.96 |
133532.92 |
5.152867e+08 |
| 5940 |
2023-12-27 |
133523.40 |
134195.47 |
133328.39 |
134193.72 |
6.168241e+08 |
| 5941 |
2023-12-28 |
134193.59 |
134391.67 |
133832.26 |
134185.24 |
7.812682e+08 |
| 5942 |
2024-01-02 |
134185.58 |
134194.94 |
132094.61 |
132696.63 |
8.460465e+08 |
| 5943 |
2024-01-03 |
132696.78 |
133575.58 |
132250.07 |
132833.95 |
8.702449e+08 |
| 5944 |
2024-01-04 |
132830.97 |
132885.11 |
131023.70 |
131225.91 |
8.972281e+08 |
| 5945 |
2024-01-05 |
131218.40 |
132634.81 |
130578.83 |
132022.92 |
9.201733e+08 |
| 5946 |
2024-01-08 |
132022.92 |
132498.05 |
131014.77 |
132426.54 |
8.497498e+08 |
| 5947 |
2024-01-09 |
132423.55 |
132425.91 |
131203.45 |
131446.59 |
9.289240e+08 |
| 5948 |
2024-01-10 |
131446.59 |
131627.60 |
130438.06 |
130841.09 |
8.958373e+08 |
| 5949 |
2024-01-11 |
130841.09 |
131307.69 |
129897.76 |
130648.75 |
9.761747e+08 |
| 5950 |
2024-01-12 |
130652.22 |
131927.11 |
130409.66 |
130987.67 |
1.066192e+09 |
| 5951 |
2024-01-15 |
130988.17 |
131606.14 |
130252.73 |
131520.91 |
5.746643e+08 |
| 5952 |
2024-01-16 |
131516.52 |
131516.52 |
129146.61 |
129294.04 |
5.746643e+08 |