Cotação atual, histórico e gráfico do papel: CYRE4
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 |
| 02/06/2026 | 1,47% | 0,30 | 20,73 | 20,49 | 20,39 | 20,80 | 6M | 1.380 |
| 01/06/2026 | -0,29% | -0,06 | 20,43 | 20,03 | 20,03 | 20,84 | 12M | 1.899 |
| 29/05/2026 | -1,25% | -0,26 | 20,49 | 20,58 | 20,28 | 20,79 | 8M | 2.185 |
| 28/05/2026 | 2,17% | 0,44 | 20,75 | 20,37 | 20,07 | 20,85 | 6M | 1.404 |
| 27/05/2026 | -1,31% | -0,27 | 20,31 | 20,26 | 20,17 | 20,89 | 8M | 2.361 |
| 26/05/2026 | -2,09% | -0,44 | 20,58 | 20,62 | 20,34 | 20,85 | 9M | 2.779 |
| 25/05/2026 | 8,07% | 1,57 | 21,02 | 19,68 | 19,68 | 21,02 | 6M | 1.423 |
| 22/05/2026 | -4,42% | -0,90 | 19,45 | 20,28 | 19,36 | 20,28 | 4M | 1.474 |
| 21/05/2026 | 0,35% | 0,07 | 20,35 | 20,02 | 19,79 | 20,45 | 7M | 1.614 |
| 20/05/2026 | 3,00% | 0,59 | 20,28 | 19,86 | 19,85 | 20,57 | 14M | 2.670 |
| 19/05/2026 | -1,99% | -0,40 | 19,69 | 20,09 | 19,47 | 20,09 | 15M | 1.847 |
| 18/05/2026 | -0,69% | -0,14 | 20,09 | 20,29 | 19,74 | 20,29 | 19M | 2.553 |
| 15/05/2026 | -0,98% | -0,20 | 20,23 | 20,15 | 19,04 | 20,30 | 14M | 2.998 |
| 14/05/2026 | 2,00% | 0,40 | 20,43 | 20,20 | 19,79 | 20,60 | 11M | 2.833 |
| 13/05/2026 | -1,04% | -0,21 | 20,03 | 20,02 | 19,77 | 21,00 | 8M | 2.203 |
| 12/05/2026 | 1,50% | 0,30 | 20,24 | 19,95 | 19,78 | 20,47 | 9M | 1.886 |
| 11/05/2026 | -2,64% | -0,54 | 19,94 | 20,29 | 19,83 | 20,51 | 12M | 2.348 |
| 08/05/2026 | -2,71% | -0,57 | 20,48 | 21,20 | 20,33 | 21,34 | 4M | 1.208 |
| 07/05/2026 | -0,75% | -0,16 | 21,05 | 21,11 | 20,70 | 21,22 | 11M | 3.601 |
| 06/05/2026 | 3,06% | 0,63 | 21,21 | 20,59 | 20,59 | 21,62 | 13M | 3.636 |
| 05/05/2026 | 1,98% | 0,40 | 20,58 | 20,21 | 20,18 | 20,81 | 10M | 2.790 |
| 04/05/2026 | -5,44% | -1,16 | 20,18 | 20,83 | 20,08 | 21,23 | 19M | 5.353 |
| 30/04/2026 | 1,28% | 0,27 | 21,34 | 21,33 | 20,92 | 21,68 | 48M | 4.231 |
| 29/04/2026 | -3,57% | -0,78 | 21,07 | 21,85 | 20,84 | 22,06 | 31M | 6.173 |
| 28/04/2026 | -3,57% | -0,81 | 21,85 | 22,35 | 21,69 | 22,54 | 18M | 3.051 |
| 27/04/2026 | -6,44% | -1,56 | 22,66 | 24,16 | 22,63 | 24,16 | 14M | 2.383 |
| 24/04/2026 | -0,70% | -0,17 | 24,22 | 24,80 | 23,88 | 24,80 | 12M | 2.802 |
| 23/04/2026 | -1,37% | -0,34 | 24,39 | 24,63 | 24,15 | 24,77 | 10M | 1.834 |
| 22/04/2026 | -2,25% | -0,57 | 24,73 | 25,01 | 24,56 | 25,11 | 15M | 2.198 |
| 20/04/2026 | 0,00% | 0,00 | 25,30 | 25,03 | 24,96 | 25,33 | 8M | 1.523 |
| 17/04/2026 | 1,98% | 0,49 | 25,30 | 25,70 | 25,05 | 25,89 | 10M | 2.239 |
| 16/04/2026 | -0,52% | -0,13 | 24,81 | 25,18 | 24,53 | 25,35 | 5M | 1.258 |
| 15/04/2026 | -2,20% | -0,56 | 24,94 | 25,49 | 24,58 | 25,49 | 21M | 3.105 |
| 14/04/2026 | 1,35% | 0,34 | 25,50 | 25,50 | 25,35 | 25,97 | 18M | 4.174 |
| 13/04/2026 | -0,94% | -0,24 | 25,16 | 24,90 | 24,68 | 25,48 | 25M | 4.862 |
| 10/04/2026 | -0,12% | -0,03 | 25,40 | 25,75 | 24,80 | 25,85 | 36M | 3.022 |
| 09/04/2026 | 1,44% | 0,36 | 25,43 | 25,01 | 24,67 | 25,91 | 29M | 5.387 |
| 08/04/2026 | 7,14% | 1,67 | 25,07 | 25,17 | 25,00 | 25,96 | 33M | 3.068 |
| 07/04/2026 | -5,65% | -1,40 | 23,40 | 24,80 | 23,30 | 24,80 | 15M | 2.435 |
| 06/04/2026 | -3,05% | -0,78 | 24,80 | 25,66 | 24,62 | 25,67 | 7M | 1.362 |
| 02/04/2026 | -3,44% | -0,91 | 25,58 | 25,47 | 24,73 | 26,16 | 10M | 2.515 |
| 01/04/2026 | 4,74% | 1,20 | 26,49 | 25,42 | 25,42 | 26,49 | 10M | 2.064 |
| 31/03/2026 | 4,76% | 1,15 | 25,29 | 24,50 | 24,16 | 25,53 | 20M | 2.576 |
| 30/03/2026 | 2,72% | 0,64 | 24,14 | 23,76 | 23,60 | 24,36 | 12M | 2.123 |
| 27/03/2026 | -6,56% | -1,65 | 23,50 | 24,95 | 23,44 | 24,95 | 41M | 5.039 |
| 26/03/2026 | -5,06% | -1,34 | 25,15 | 26,34 | 25,00 | 26,34 | 60M | 6.542 |
| 25/03/2026 | 3,52% | 0,90 | 26,49 | 26,18 | 25,82 | 26,82 | 37M | 3.856 |
| 24/03/2026 | 0,51% | 0,13 | 25,59 | 25,46 | 24,50 | 25,59 | 20M | 2.979 |
| 23/03/2026 | 9,51% | 2,21 | 25,46 | 24,00 | 23,99 | 25,52 | 37M | 5.681 |
| 20/03/2026 | -8,93% | -2,28 | 23,25 | 25,21 | 23,25 | 25,21 | 58M | 3.349 |
| 19/03/2026 | -0,82% | -0,21 | 25,53 | 24,98 | 24,79 | 26,09 | 11M | 2.636 |
| 18/03/2026 | -0,89% | -0,23 | 25,74 | 25,61 | 25,41 | 26,23 | 7M | 1.988 |
| 17/03/2026 | 2,00% | 0,51 | 25,97 | 25,20 | 25,20 | 26,13 | 7M | 1.433 |
| 16/03/2026 | 2,25% | 0,56 | 25,46 | 25,10 | 25,10 | 25,86 | 12M | 2.395 |
| 13/03/2026 | -3,49% | -0,90 | 24,90 | 25,80 | 24,90 | 26,41 | 11M | 1.452 |
| 12/03/2026 | -3,77% | -1,01 | 25,80 | 25,40 | 25,40 | 26,41 | 42M | 9.937 |
| 11/03/2026 | -1,11% | -0,30 | 26,81 | 26,72 | 26,62 | 27,62 | 14M | 2.036 |
| 10/03/2026 | 3,47% | 0,91 | 27,11 | 26,49 | 26,15 | 27,72 | 18M | 2.722 |
| 09/03/2026 | -0,53% | -0,14 | 26,20 | 26,33 | 25,25 | 26,40 | 22M | 4.407 |
| 06/03/2026 | -1,05% | -0,28 | 26,34 | 26,50 | 25,87 | 26,70 | 16M | 3.760 |
| 05/03/2026 | -5,13% | -1,44 | 26,62 | 28,00 | 26,48 | 28,06 | 11M | 2.230 |
| 04/03/2026 | 1,52% | 0,42 | 28,06 | 28,25 | 28,02 | 28,61 | 11M | 1.786 |
| 03/03/2026 | -4,72% | -1,37 | 27,64 | 28,16 | 27,00 | 28,16 | 23M | 4.259 |
| 02/03/2026 | -0,48% | -0,14 | 29,01 | 28,96 | 28,10 | 29,01 | 8M | 1.731 |
| 27/02/2026 | -2,02% | -0,60 | 29,15 | 30,00 | 28,85 | 30,00 | 8M | 1.426 |
| 26/02/2026 | -0,87% | -0,26 | 29,75 | 29,97 | 29,75 | 30,41 | 18M | 3.709 |
| 25/02/2026 | -0,46% | -0,14 | 30,01 | 30,16 | 29,71 | 30,28 | 8M | 1.586 |
| 24/02/2026 | 0,57% | 0,17 | 30,15 | 30,27 | 29,88 | 30,42 | 8M | 1.981 |
| 23/02/2026 | -0,50% | -0,15 | 29,98 | 30,01 | 29,76 | 30,41 | 13M | 2.703 |
| 20/02/2026 | -0,10% | -0,03 | 30,13 | 30,27 | 29,34 | 30,60 | 12M | 1.934 |
| 19/02/2026 | 1,04% | 0,31 | 30,16 | 29,85 | 29,65 | 30,16 | 11M | 2.500 |
| 18/02/2026 | 2,54% | 0,74 | 29,85 | 29,03 | 29,03 | 30,22 | 12M | 2.686 |
| 13/02/2026 | -1,52% | -0,45 | 29,11 | 29,12 | 28,55 | 29,36 | 11M | 2.279 |
| 12/02/2026 | -0,77% | -0,23 | 29,56 | 29,41 | 28,95 | 29,76 | 26M | 4.385 |
| 11/02/2026 | 1,46% | 0,43 | 29,79 | 29,87 | 29,38 | 29,90 | 8M | 1.476 |
| 10/02/2026 | 0,62% | 0,18 | 29,36 | 29,45 | 29,09 | 29,79 | 14M | 3.226 |
| 09/02/2026 | -1,29% | -0,38 | 29,18 | 29,99 | 28,86 | 29,99 | 18M | 3.934 |
| 06/02/2026 | -0,10% | -0,03 | 29,56 | 29,59 | 29,17 | 29,84 | 18M | 3.067 |
| 05/02/2026 | 2,03% | 0,59 | 29,59 | 29,05 | 29,05 | 29,87 | 18M | 2.682 |
| 04/02/2026 | -6,15% | -1,90 | 29,00 | 30,52 | 28,54 | 30,67 | 25M | 4.496 |
| 03/02/2026 | 5,64% | 1,65 | 30,90 | 29,53 | 29,48 | 30,90 | 24M | 2.532 |
| 02/02/2026 | 3,91% | 1,10 | 29,25 | 28,77 | 28,37 | 29,25 | 14M | 3.328 |
| 30/01/2026 | -0,21% | -0,06 | 28,15 | 27,84 | 27,84 | 28,53 | 22M | 3.233 |
| 29/01/2026 | -1,88% | -0,54 | 28,21 | 28,89 | 27,73 | 29,20 | 8M | 1.719 |
| 28/01/2026 | 1,99% | 0,56 | 28,75 | 28,19 | 28,17 | 28,98 | 25M | 6.370 |
| 27/01/2026 | 4,83% | 1,30 | 28,19 | 27,42 | 27,16 | 28,58 | 36M | 3.629 |
| 26/01/2026 | 0,86% | 0,23 | 26,89 | 26,51 | 26,25 | 26,94 | 15M | 3.304 |
| 23/01/2026 | 3,45% | 0,89 | 26,66 | 26,00 | 25,48 | 26,99 | 19M | 4.298 |
| 22/01/2026 | 2,02% | 0,51 | 25,77 | 25,43 | 25,16 | 26,29 | 14M | 3.204 |
| 21/01/2026 | 4,99% | 1,20 | 25,26 | 24,45 | 24,45 | 25,26 | 19M | 3.432 |
| 20/01/2026 | 2,73% | 0,64 | 24,06 | 23,20 | 23,20 | 24,16 | 6M | 1.273 |
| 19/01/2026 | -0,85% | -0,20 | 23,42 | 23,78 | 23,38 | 23,78 | 13M | 2.123 |
| 16/01/2026 | -1,25% | -0,30 | 23,62 | 23,67 | 23,05 | 23,67 | 43M | 4.661 |
| 15/01/2026 | 0,08% | 0,02 | 23,92 | 24,02 | 23,65 | 24,20 | 15M | 1.872 |
| 14/01/2026 | 2,27% | 0,53 | 23,90 | 23,48 | 23,17 | 23,90 | 15M | 3.310 |
| 13/01/2026 | -1,10% | -0,26 | 23,37 | 23,20 | 22,86 | 23,51 | 7M | 2.059 |
| 12/01/2026 | 0,94% | 0,22 | 23,63 | 23,30 | 23,07 | 23,63 | 29M | 5.379 |
| 09/01/2026 | 0,17% | 0,04 | 23,41 | 23,10 | 23,00 | 23,95 | 12M | 2.720 |
| 08/01/2026 | 2,28% | 0,52 | 23,37 | 22,79 | 22,72 | 23,55 | 35M | 7.424 |
| 07/01/2026 | -4,87% | -1,17 | 22,85 | 23,85 | 22,71 | 24,22 | 65M | 8.408 |
| 06/01/2026 | 0,04% | 0,01 | 24,02 | 24,02 | 24,02 | 25,25 | 53M | 5.006 |
| 05/01/2026 | -1,19% | -0,29 | 24,01 | 24,19 | 23,20 | 24,56 | 12M | 1.701 |
| 02/01/2026 | 185,88% | 15,80 | 24,30 | 26,00 | 23,03 | 29,83 | 8M | 1.736 |
| 24/06/2005 | 6,25% | 0,50 | 8,50 | 8,00 | 8,00 | 8,50 | 84K | 4 |
| 23/06/2005 | 11,11% | 0,80 | 8,00 | 7,90 | 7,90 | 8,00 | 99K | 8 |
| 22/06/2005 | 2,86% | 0,20 | 7,20 | 7,20 | 7,20 | 7,20 | 36K | 1 |
| 20/06/2005 | 0,00% | 0,00 | 7,00 | 7,00 | 7,00 | 7,00 | 29K | 1 |
| 17/06/2005 | 16,67% | 1,00 | 7,00 | 7,20 | 7,00 | 7,20 | 85K | 7 |
| 15/06/2005 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 14/06/2005 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 18K | 3 |
| 10/06/2005 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 31K | 5 |
| 09/06/2005 | -7,55% | -0,49 | 6,00 | 6,10 | 6,00 | 6,10 | 27K | 5 |
| 08/06/2005 | 8,17% | 0,49 | 6,49 | 6,00 | 6,00 | 6,49 | 30K | 7 |
| 07/06/2005 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 6K | 1 |
| 03/06/2005 | 1,69% | 0,10 | 6,00 | 6,00 | 6,00 | 6,00 | 30K | 6 |
| 02/06/2005 | 1,72% | 0,10 | 5,90 | 5,80 | 5,80 | 6,20 | 61K | 12 |
| 30/05/2005 | 5,45% | 0,30 | 5,80 | 6,00 | 5,80 | 6,00 | 2K | 3 |
| 27/05/2005 | -3,51% | -0,20 | 5,50 | 5,50 | 5,50 | 5,50 | 550 | 1 |
| 23/05/2005 | -5,00% | -0,30 | 5,70 | 5,80 | 5,70 | 5,80 | 8K | 2 |
| 20/05/2005 | 5,26% | 0,30 | 6,00 | 6,00 | 6,00 | 6,00 | 2K | 1 |
| 17/05/2005 | 0,00% | 0,00 | 5,70 | 5,70 | 5,70 | 5,70 | 6K | 2 |
| 16/05/2005 | -5,00% | -0,30 | 5,70 | 6,00 | 5,70 | 6,00 | 3K | 2 |
| 11/05/2005 | -3,23% | -0,20 | 6,00 | 6,00 | 6,00 | 6,00 | 6K | 1 |
| 09/05/2005 | 3,33% | 0,20 | 6,20 | 6,30 | 6,20 | 6,30 | 1K | 2 |
| 06/05/2005 | -4,76% | -0,30 | 6,00 | 6,10 | 6,00 | 6,10 | 235K | 13 |
| 05/05/2005 | 3,28% | 0,20 | 6,30 | 6,20 | 6,20 | 6,30 | 1K | 2 |
| 04/05/2005 | 8,93% | 0,50 | 6,10 | 5,85 | 5,85 | 6,10 | 42K | 11 |
| 03/05/2005 | 0,00% | 0,00 | 5,60 | 5,60 | 5,60 | 5,60 | 4K | 2 |
| 02/05/2005 | 5,66% | 0,30 | 5,60 | 5,30 | 5,30 | 5,60 | 25K | 2 |
| 28/04/2005 | -9,40% | -0,55 | 5,30 | 5,30 | 5,30 | 5,40 | 54K | 10 |
| 25/04/2005 | -4,88% | -0,30 | 5,85 | 5,85 | 5,85 | 5,85 | 2K | 2 |
| 19/04/2005 | 4,24% | 0,25 | 6,15 | 6,15 | 6,15 | 6,15 | 615 | 1 |
| 15/04/2005 | -1,67% | -0,10 | 5,90 | 6,00 | 5,50 | 6,10 | 19K | 6 |
| 14/04/2005 | - | - | 6,00 | 6,10 | 6,00 | 6,10 | 5K | 5 |
Date,Open,High,Low,Close,Volume
02-Jun-26,20.49,20.80,20.39,20.73,5854665
01-Jun-26,20.03,20.84,20.03,20.43,11710412
29-May-26,20.58,20.79,20.28,20.49,7944733
28-May-26,20.37,20.85,20.07,20.75,5740465
27-May-26,20.26,20.89,20.17,20.31,7624935
26-May-26,20.62,20.85,20.34,20.58,9038490
25-May-26,19.68,21.02,19.68,21.02,5889312
22-May-26,20.28,20.28,19.36,19.45,4171023
21-May-26,20.02,20.45,19.79,20.35,7161360
20-May-26,19.86,20.57,19.85,20.28,13951210
19-May-26,20.09,20.09,19.47,19.69,15420589
18-May-26,20.29,20.29,19.74,20.09,18552753
15-May-26,20.15,20.30,19.04,20.23,14460892
14-May-26,20.20,20.60,19.79,20.43,10772899
13-May-26,20.02,21.00,19.77,20.03,7536681
12-May-26,19.95,20.47,19.78,20.24,8605841
11-May-26,20.29,20.51,19.83,19.94,12131792
08-May-26,21.20,21.34,20.33,20.48,4424608
07-May-26,21.11,21.22,20.70,21.05,10865003
06-May-26,20.59,21.62,20.59,21.21,12639049
05-May-26,20.21,20.81,20.18,20.58,9828990
04-May-26,20.83,21.23,20.08,20.18,19302044
30-Apr-26,21.33,21.68,20.92,21.34,48358577
29-Apr-26,21.85,22.06,20.84,21.07,31037466
28-Apr-26,22.35,22.54,21.69,21.85,17871273
27-Apr-26,24.16,24.16,22.63,22.66,14424598
24-Apr-26,24.80,24.80,23.88,24.22,12461171
23-Apr-26,24.63,24.77,24.15,24.39,9914467
22-Apr-26,25.01,25.11,24.56,24.73,15356944
20-Apr-26,25.03,25.33,24.96,25.30,7850810
17-Apr-26,25.70,25.89,25.05,25.30,10030881
16-Apr-26,25.18,25.35,24.53,24.81,5144022
15-Apr-26,25.49,25.49,24.58,24.94,21438627
14-Apr-26,25.50,25.97,25.35,25.50,17795855
13-Apr-26,24.90,25.48,24.68,25.16,24930483
10-Apr-26,25.75,25.85,24.80,25.40,36398584
09-Apr-26,25.01,25.91,24.67,25.43,29178888
08-Apr-26,25.17,25.96,25.00,25.07,32636616
07-Apr-26,24.80,24.80,23.30,23.40,15183328
06-Apr-26,25.66,25.67,24.62,24.80,6975408
02-Apr-26,25.47,26.16,24.73,25.58,9805678
01-Apr-26,25.42,26.49,25.42,26.49,10035119
31-Mar-26,24.50,25.53,24.16,25.29,19597644
30-Mar-26,23.76,24.36,23.60,24.14,12387988
27-Mar-26,24.95,24.95,23.44,23.50,41108795
26-Mar-26,26.34,26.34,25.00,25.15,60277035
25-Mar-26,26.18,26.82,25.82,26.49,36893169
24-Mar-26,25.46,25.59,24.50,25.59,19611646
23-Mar-26,24.00,25.52,23.99,25.46,36987842
20-Mar-26,25.21,25.21,23.25,23.25,57589710
19-Mar-26,24.98,26.09,24.79,25.53,10574325
18-Mar-26,25.61,26.23,25.41,25.74,6516847
17-Mar-26,25.20,26.13,25.20,25.97,6779059
16-Mar-26,25.10,25.86,25.10,25.46,11749198
13-Mar-26,25.80,26.41,24.90,24.90,11037099
12-Mar-26,25.40,26.41,25.40,25.80,42469947
11-Mar-26,26.72,27.62,26.62,26.81,13809277
10-Mar-26,26.49,27.72,26.15,27.11,18334195
09-Mar-26,26.33,26.40,25.25,26.20,22470917
06-Mar-26,26.50,26.70,25.87,26.34,16326542
05-Mar-26,28.00,28.06,26.48,26.62,11486064
04-Mar-26,28.25,28.61,28.02,28.06,10739680
03-Mar-26,28.16,28.16,27.00,27.64,22829267
02-Mar-26,28.96,29.01,28.10,29.01,8208173
27-Feb-26,30.00,30.00,28.85,29.15,8361773
26-Feb-26,29.97,30.41,29.75,29.75,18310793
25-Feb-26,30.16,30.28,29.71,30.01,7701310
24-Feb-26,30.27,30.42,29.88,30.15,7988003
23-Feb-26,30.01,30.41,29.76,29.98,13232585
20-Feb-26,30.27,30.60,29.34,30.13,12150871
19-Feb-26,29.85,30.16,29.65,30.16,10640446
18-Feb-26,29.03,30.22,29.03,29.85,12111272
13-Feb-26,29.12,29.36,28.55,29.11,10593234
12-Feb-26,29.41,29.76,28.95,29.56,25504154
11-Feb-26,29.87,29.90,29.38,29.79,8093944
10-Feb-26,29.45,29.79,29.09,29.36,14425318
09-Feb-26,29.99,29.99,28.86,29.18,18358170
06-Feb-26,29.59,29.84,29.17,29.56,18165719
05-Feb-26,29.05,29.87,29.05,29.59,17548719
04-Feb-26,30.52,30.67,28.54,29.00,25460627
03-Feb-26,29.53,30.90,29.48,30.90,24252011
02-Feb-26,28.77,29.25,28.37,29.25,13863941
30-Jan-26,27.84,28.53,27.84,28.15,22352638
29-Jan-26,28.89,29.20,27.73,28.21,8389866
28-Jan-26,28.19,28.98,28.17,28.75,24995543
27-Jan-26,27.42,28.58,27.16,28.19,36424293
26-Jan-26,26.51,26.94,26.25,26.89,15443698
23-Jan-26,26.00,26.99,25.48,26.66,19333882
22-Jan-26,25.43,26.29,25.16,25.77,13786249
21-Jan-26,24.45,25.26,24.45,25.26,19033932
20-Jan-26,23.20,24.16,23.20,24.06,5954058
19-Jan-26,23.78,23.78,23.38,23.42,13126161
16-Jan-26,23.67,23.67,23.05,23.62,43073283
15-Jan-26,24.02,24.20,23.65,23.92,14523156
14-Jan-26,23.48,23.90,23.17,23.90,14810034
13-Jan-26,23.20,23.51,22.86,23.37,7416626
12-Jan-26,23.30,23.63,23.07,23.63,29301293
09-Jan-26,23.10,23.95,23.00,23.41,12448820
08-Jan-26,22.79,23.55,22.72,23.37,34605731
07-Jan-26,23.85,24.22,22.71,22.85,65065621
06-Jan-26,24.02,25.25,24.02,24.02,52607152
05-Jan-26,24.19,24.56,23.20,24.01,12428453
02-Jan-26,26.00,29.83,23.03,24.30,8198060
24-Jun-05,8.00,8.50,8.00,8.50,83950
23-Jun-05,7.90,8.00,7.90,8.00,99140
22-Jun-05,7.20,7.20,7.20,7.20,36000
20-Jun-05,7.00,7.00,7.00,7.00,28700
17-Jun-05,7.20,7.20,7.00,7.00,85210
15-Jun-05,6.00,6.00,6.00,6.00,600
14-Jun-05,6.00,6.00,6.00,6.00,18000
10-Jun-05,6.00,6.00,6.00,6.00,30600
09-Jun-05,6.10,6.10,6.00,6.00,27200
08-Jun-05,6.00,6.49,6.00,6.49,30490
07-Jun-05,6.00,6.00,6.00,6.00,6000
03-Jun-05,6.00,6.00,6.00,6.00,30000
02-Jun-05,5.80,6.20,5.80,5.90,61320
30-May-05,6.00,6.00,5.80,5.80,1770
27-May-05,5.50,5.50,5.50,5.50,550
23-May-05,5.80,5.80,5.70,5.70,7990
20-May-05,6.00,6.00,6.00,6.00,1800
17-May-05,5.70,5.70,5.70,5.70,5700
16-May-05,6.00,6.00,5.70,5.70,2880
11-May-05,6.00,6.00,6.00,6.00,6000
09-May-05,6.30,6.30,6.20,6.20,1250
06-May-05,6.10,6.10,6.00,6.00,235212
05-May-05,6.20,6.30,6.20,6.30,1250
04-May-05,5.85,6.10,5.85,6.10,42274
03-May-05,5.60,5.60,5.60,5.60,3920
02-May-05,5.30,5.60,5.30,5.60,25210
28-Apr-05,5.30,5.40,5.30,5.30,53540
25-Apr-05,5.85,5.85,5.85,5.85,1755
19-Apr-05,6.15,6.15,6.15,6.15,615
15-Apr-05,6.00,6.10,5.50,5.90,19080
14-Apr-05,6.10,6.10,6.00,6.00,4840
*exoneração de responsabilidade e termos de uso