Cotação atual, histórico e gráfico do papel: EKTR4
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 |
08/11/2024 | -6,03% | -2,74 | 42,71 | 45,42 | 42,13 | 45,42 | 17K | 4 |
07/11/2024 | 0,02% | 0,01 | 45,45 | 45,45 | 45,45 | 45,45 | 5K | 1 |
06/11/2024 | 5,67% | 2,44 | 45,44 | 43,98 | 43,98 | 45,45 | 45K | 8 |
05/11/2024 | -1,19% | -0,52 | 43,00 | 43,00 | 43,00 | 43,98 | 17K | 4 |
04/11/2024 | 1,21% | 0,52 | 43,52 | 43,00 | 43,00 | 43,56 | 22K | 4 |
01/11/2024 | 1,18% | 0,50 | 43,00 | 42,90 | 42,90 | 43,50 | 39K | 7 |
31/10/2024 | 3,16% | 1,30 | 42,50 | 42,49 | 42,49 | 42,50 | 38K | 8 |
|
30/10/2024 | 0,19% | 0,08 | 41,20 | 42,00 | 41,20 | 42,00 | 17K | 4 |
29/10/2024 | -1,20% | -0,50 | 41,12 | 42,00 | 41,00 | 42,00 | 107K | 22 |
28/10/2024 | -14,27% | -6,93 | 41,62 | 46,00 | 41,50 | 46,00 | 297K | 40 |
24/10/2024 | 6,84% | 3,11 | 48,55 | 44,40 | 44,40 | 48,55 | 407K | 40 |
23/10/2024 | 1,91% | 0,85 | 45,44 | 45,44 | 45,44 | 45,44 | 14K | 3 |
22/10/2024 | -1,87% | -0,85 | 44,59 | 45,44 | 44,59 | 45,45 | 200K | 26 |
21/10/2024 | -0,02% | -0,01 | 45,44 | 45,44 | 45,44 | 45,44 | 5K | 1 |
18/10/2024 | 5,70% | 2,45 | 45,45 | 45,45 | 43,03 | 45,45 | 150K | 6 |
17/10/2024 | -5,35% | -2,43 | 43,00 | 45,45 | 43,00 | 45,45 | 45K | 6 |
16/10/2024 | 0,18% | 0,08 | 45,43 | 45,43 | 45,43 | 45,43 | 5K | 1 |
15/10/2024 | 0,00% | 0,00 | 45,35 | 43,45 | 43,45 | 45,35 | 9K | 2 |
14/10/2024 | 0,00% | 0,00 | 45,35 | 45,35 | 45,35 | 45,35 | 5K | 1 |
11/10/2024 | 0,11% | 0,05 | 45,35 | 45,30 | 45,30 | 45,45 | 27K | 4 |
09/10/2024 | -0,29% | -0,13 | 45,30 | 45,43 | 45,30 | 45,43 | 18K | 4 |
07/10/2024 | -0,04% | -0,02 | 45,43 | 43,23 | 43,23 | 45,43 | 13K | 3 |
04/10/2024 | 0,00% | 0,00 | 45,45 | 45,45 | 45,45 | 45,45 | 27K | 2 |
02/10/2024 | 0,96% | 0,43 | 45,45 | 45,45 | 45,45 | 45,45 | 18K | 4 |
30/09/2024 | 0,02% | 0,01 | 45,02 | 45,30 | 45,02 | 45,30 | 14K | 3 |
27/09/2024 | -1,19% | -0,54 | 45,01 | 45,55 | 45,01 | 45,55 | 96K | 4 |
26/09/2024 | 0,00% | 0,00 | 45,55 | 45,55 | 45,55 | 45,55 | 32K | 6 |
25/09/2024 | 0,00% | 0,00 | 45,55 | 45,55 | 45,55 | 45,55 | 9K | 2 |
24/09/2024 | 1,20% | 0,54 | 45,55 | 45,55 | 45,55 | 45,55 | 36K | 5 |
23/09/2024 | -1,19% | -0,54 | 45,01 | 45,55 | 45,01 | 45,55 | 18K | 4 |
20/09/2024 | 0,44% | 0,20 | 45,55 | 45,55 | 45,55 | 45,55 | 5K | 1 |
19/09/2024 | 0,11% | 0,05 | 45,35 | 45,45 | 45,35 | 45,45 | 14K | 2 |
18/09/2024 | 0,64% | 0,29 | 45,30 | 45,00 | 45,00 | 45,31 | 45K | 9 |
17/09/2024 | 0,36% | 0,16 | 45,01 | 44,86 | 44,86 | 45,41 | 77K | 16 |
16/09/2024 | -1,49% | -0,68 | 44,85 | 43,83 | 43,83 | 44,90 | 36K | 8 |
13/09/2024 | 4,16% | 1,82 | 45,53 | 43,71 | 43,71 | 45,53 | 13K | 3 |
12/09/2024 | -0,91% | -0,40 | 43,71 | 44,11 | 43,71 | 46,90 | 135K | 9 |
11/09/2024 | 0,00% | 0,00 | 44,11 | 44,11 | 44,11 | 44,11 | 35K | 3 |
10/09/2024 | 0,14% | 0,06 | 44,11 | 44,04 | 44,04 | 44,11 | 88K | 14 |
09/09/2024 | 1,92% | 0,83 | 44,05 | 44,05 | 44,05 | 44,05 | 44K | 3 |
06/09/2024 | 0,21% | 0,09 | 43,22 | 43,19 | 43,19 | 43,22 | 52K | 8 |
05/09/2024 | 0,89% | 0,38 | 43,13 | 42,90 | 42,90 | 43,13 | 13K | 3 |
04/09/2024 | -1,09% | -0,47 | 42,75 | 43,22 | 42,75 | 43,22 | 47K | 5 |
03/09/2024 | 0,00% | 0,00 | 43,22 | 43,22 | 43,22 | 43,22 | 9K | 2 |
02/09/2024 | 0,00% | 0,00 | 43,22 | 43,74 | 43,21 | 44,10 | 212K | 34 |
30/08/2024 | 0,05% | 0,02 | 43,22 | 43,22 | 43,20 | 43,22 | 69K | 7 |
29/08/2024 | -0,05% | -0,02 | 43,20 | 43,00 | 42,90 | 43,22 | 95K | 16 |
28/08/2024 | 0,51% | 0,22 | 43,22 | 43,00 | 43,00 | 43,22 | 43K | 10 |
27/08/2024 | 0,00% | 0,00 | 43,00 | 42,79 | 42,46 | 43,00 | 56K | 7 |
26/08/2024 | 2,38% | 1,00 | 43,00 | 42,60 | 42,14 | 43,14 | 98K | 19 |
23/08/2024 | 1,16% | 0,48 | 42,00 | 42,00 | 42,00 | 42,00 | 4K | 1 |
22/08/2024 | -3,78% | -1,63 | 41,52 | 42,99 | 41,52 | 43,15 | 97K | 20 |
21/08/2024 | -0,23% | -0,10 | 43,15 | 43,23 | 43,00 | 43,23 | 35K | 7 |
20/08/2024 | -0,12% | -0,05 | 43,25 | 43,00 | 42,41 | 43,25 | 30K | 7 |
19/08/2024 | 5,74% | 2,35 | 43,30 | 42,39 | 42,39 | 43,30 | 34K | 6 |
16/08/2024 | -0,51% | -0,21 | 40,95 | 41,79 | 40,95 | 42,40 | 59K | 13 |
15/08/2024 | -1,53% | -0,64 | 41,16 | 41,75 | 41,15 | 41,75 | 50K | 8 |
14/08/2024 | -0,12% | -0,05 | 41,80 | 41,57 | 41,54 | 42,26 | 59K | 7 |
13/08/2024 | 0,00% | 0,00 | 41,85 | 41,85 | 41,85 | 41,85 | 42K | 1 |
12/08/2024 | 0,00% | 0,00 | 41,85 | 41,88 | 41,85 | 41,88 | 8K | 2 |
09/08/2024 | -0,74% | -0,31 | 41,85 | 41,86 | 41,85 | 42,00 | 34K | 7 |
08/08/2024 | -0,92% | -0,39 | 42,16 | 41,54 | 41,52 | 42,16 | 54K | 11 |
07/08/2024 | 0,00% | 0,00 | 42,55 | 42,55 | 42,55 | 42,55 | 9K | 2 |
06/08/2024 | 1,21% | 0,51 | 42,55 | 42,40 | 41,04 | 42,55 | 46K | 11 |
05/08/2024 | 2,99% | 1,22 | 42,04 | 40,80 | 40,80 | 42,04 | 74K | 16 |
02/08/2024 | 1,92% | 0,77 | 40,82 | 40,19 | 40,19 | 40,82 | 12K | 3 |
01/08/2024 | -1,31% | -0,53 | 40,05 | 40,58 | 39,02 | 40,99 | 84K | 16 |
31/07/2024 | -0,25% | -0,10 | 40,58 | 40,50 | 40,00 | 42,40 | 69K | 11 |
30/07/2024 | -1,98% | -0,82 | 40,68 | 40,68 | 40,68 | 40,88 | 16K | 4 |
29/07/2024 | -2,47% | -1,05 | 41,50 | 42,10 | 40,29 | 42,10 | 67K | 9 |
26/07/2024 | -6,07% | -2,75 | 42,55 | 41,00 | 41,00 | 42,55 | 115K | 23 |
25/07/2024 | -0,81% | -0,37 | 45,30 | 45,67 | 44,50 | 45,67 | 537K | 54 |
24/07/2024 | 7,97% | 3,37 | 45,67 | 42,30 | 41,97 | 46,52 | 1M | 90 |
23/07/2024 | 7,36% | 2,90 | 42,30 | 39,55 | 39,55 | 43,00 | 424K | 50 |
22/07/2024 | 0,00% | 0,00 | 39,40 | 39,40 | 39,40 | 39,40 | 12K | 2 |
19/07/2024 | -0,25% | -0,10 | 39,40 | 39,51 | 39,40 | 39,55 | 32K | 6 |
18/07/2024 | -0,13% | -0,05 | 39,50 | 39,55 | 39,50 | 39,55 | 87K | 12 |
17/07/2024 | 0,00% | 0,00 | 39,55 | 39,55 | 39,55 | 39,55 | 158K | 15 |
16/07/2024 | 0,00% | 0,00 | 39,55 | 39,55 | 39,55 | 39,55 | 170K | 10 |
15/07/2024 | 0,00% | 0,00 | 39,55 | 39,55 | 39,31 | 39,55 | 67K | 12 |
12/07/2024 | 0,13% | 0,05 | 39,55 | 39,50 | 39,50 | 39,55 | 16K | 4 |
11/07/2024 | 0,00% | 0,00 | 39,50 | 39,50 | 39,50 | 39,50 | 43K | 4 |
10/07/2024 | 0,13% | 0,05 | 39,50 | 39,50 | 39,50 | 39,50 | 16K | 4 |
09/07/2024 | -0,13% | -0,05 | 39,45 | 39,50 | 39,45 | 39,50 | 12K | 3 |
08/07/2024 | -0,13% | -0,05 | 39,50 | 39,55 | 39,50 | 39,55 | 142K | 15 |
05/07/2024 | 0,00% | 0,00 | 39,55 | 39,55 | 39,54 | 39,55 | 47K | 9 |
04/07/2024 | 0,00% | 0,00 | 39,55 | 39,55 | 39,50 | 39,55 | 63K | 13 |
03/07/2024 | 1,41% | 0,55 | 39,55 | 39,54 | 39,54 | 39,55 | 87K | 6 |
01/07/2024 | -1,39% | -0,55 | 39,00 | 39,55 | 39,00 | 39,55 | 16K | 4 |
28/06/2024 | 0,00% | 0,00 | 39,55 | 39,55 | 39,55 | 39,55 | 36K | 5 |
27/06/2024 | 0,00% | 0,00 | 39,55 | 39,55 | 39,55 | 39,55 | 20K | 4 |
26/06/2024 | 1,15% | 0,45 | 39,55 | 39,98 | 39,55 | 39,99 | 119K | 8 |
25/06/2024 | 0,26% | 0,10 | 39,10 | 39,11 | 39,10 | 39,15 | 43K | 7 |
21/06/2024 | 0,93% | 0,36 | 39,00 | 39,00 | 39,00 | 39,00 | 4K | 1 |
20/06/2024 | -0,92% | -0,36 | 38,64 | 39,00 | 38,64 | 39,00 | 16K | 4 |
19/06/2024 | 0,00% | 0,00 | 39,00 | 39,00 | 39,00 | 39,00 | 12K | 3 |
17/06/2024 | 2,17% | 0,83 | 39,00 | 39,48 | 39,00 | 39,49 | 51K | 11 |
14/06/2024 | 0,13% | 0,05 | 38,17 | 38,12 | 38,12 | 39,48 | 16K | 4 |
13/06/2024 | -0,34% | -0,13 | 38,12 | 38,41 | 38,12 | 38,41 | 46K | 11 |
10/06/2024 | -2,92% | -1,15 | 38,25 | 39,55 | 38,25 | 39,55 | 20K | 5 |
07/06/2024 | 0,03% | 0,01 | 39,40 | 39,40 | 39,40 | 39,40 | 8K | 2 |
06/06/2024 | 0,74% | 0,29 | 39,39 | 39,10 | 38,10 | 39,39 | 39K | 7 |
05/06/2024 | -1,11% | -0,44 | 39,10 | 39,55 | 39,10 | 39,55 | 43K | 5 |
04/06/2024 | 1,25% | 0,49 | 39,54 | 39,54 | 39,54 | 39,55 | 87K | 7 |
03/06/2024 | 0,00% | 0,00 | 39,05 | 39,54 | 39,05 | 39,55 | 28K | 5 |
31/05/2024 | -1,24% | -0,49 | 39,05 | 39,14 | 39,04 | 39,49 | 35K | 9 |
29/05/2024 | -0,03% | -0,01 | 39,54 | 39,09 | 39,09 | 39,54 | 8K | 2 |
28/05/2024 | 0,00% | 0,00 | 39,55 | 39,55 | 39,55 | 39,55 | 20K | 2 |
27/05/2024 | 0,00% | 0,00 | 39,55 | 39,55 | 39,55 | 39,55 | 12K | 2 |
24/05/2024 | 0,00% | 0,00 | 39,55 | 39,55 | 39,55 | 39,55 | 142K | 8 |
23/05/2024 | 0,13% | 0,05 | 39,55 | 39,55 | 39,54 | 39,55 | 142K | 7 |
22/05/2024 | 0,00% | 0,00 | 39,50 | 39,41 | 39,41 | 39,55 | 257K | 18 |
21/05/2024 | -0,13% | -0,05 | 39,50 | 39,55 | 39,50 | 39,55 | 32K | 5 |
20/05/2024 | 0,00% | 0,00 | 39,55 | 39,44 | 39,44 | 39,55 | 20K | 3 |
17/05/2024 | 1,41% | 0,55 | 39,55 | 39,54 | 39,54 | 39,55 | 40K | 5 |
16/05/2024 | 0,00% | 0,00 | 39,00 | 39,01 | 39,00 | 39,01 | 27K | 6 |
15/05/2024 | -0,23% | -0,09 | 39,00 | 39,00 | 39,00 | 39,00 | 8K | 2 |
14/05/2024 | -1,16% | -0,46 | 39,09 | 39,00 | 38,65 | 39,09 | 23K | 6 |
10/05/2024 | 0,41% | 0,16 | 39,55 | 39,50 | 39,50 | 39,55 | 32K | 3 |
09/05/2024 | 1,00% | 0,39 | 39,39 | 39,55 | 39,39 | 39,55 | 12K | 3 |
08/05/2024 | 3,20% | 1,21 | 39,00 | 39,00 | 39,00 | 39,00 | 4K | 1 |
06/05/2024 | 2,05% | 0,76 | 37,79 | 37,79 | 37,79 | 37,79 | 4K | 1 |
03/05/2024 | 0,08% | 0,03 | 37,03 | 37,03 | 37,03 | 37,03 | 7K | 2 |
02/05/2024 | -1,70% | -0,64 | 37,00 | 38,00 | 37,00 | 38,00 | 19K | 5 |
30/04/2024 | -5,43% | -2,16 | 37,64 | 37,64 | 37,64 | 38,33 | 15K | 4 |
29/04/2024 | 1,48% | 0,58 | 39,80 | 39,45 | 39,45 | 40,73 | 24K | 5 |
26/04/2024 | -0,08% | -0,03 | 39,22 | 39,51 | 39,20 | 40,91 | 150K | 33 |
25/04/2024 | 0,44% | 0,17 | 39,25 | 39,95 | 39,20 | 40,33 | 60K | 14 |
24/04/2024 | 1,69% | 0,65 | 39,08 | 39,99 | 39,08 | 40,00 | 36K | 9 |
23/04/2024 | -4,64% | -1,87 | 38,43 | 40,95 | 38,38 | 40,99 | 48K | 11 |
19/04/2024 | 0,02% | 0,01 | 40,30 | 40,29 | 40,29 | 40,30 | 8K | 2 |
18/04/2024 | 0,72% | 0,29 | 40,29 | 40,32 | 40,29 | 40,32 | 8K | 2 |
17/04/2024 | 0,83% | 0,33 | 40,00 | 40,12 | 39,64 | 40,12 | 12K | 3 |
16/04/2024 | - | - | 39,67 | 39,57 | 39,57 | 39,67 | 8K | 2 |
Date,Open,High,Low,Close,Volume
08-Nov-24,45.42,45.42,42.13,42.71,17247
07-Nov-24,45.45,45.45,45.45,45.45,4545
06-Nov-24,43.98,45.45,43.98,45.44,44713
05-Nov-24,43.00,43.98,43.00,43.00,17298
04-Nov-24,43.00,43.56,43.00,43.52,21712
01-Nov-24,42.90,43.50,42.90,43.00,38740
31-Oct-24,42.49,42.50,42.49,42.50,38248
30-Oct-24,42.00,42.00,41.20,41.20,16658
29-Oct-24,42.00,42.00,41.00,41.12,107499
28-Oct-24,46.00,46.00,41.50,41.62,296837
24-Oct-24,44.40,48.55,44.40,48.55,407459
23-Oct-24,45.44,45.44,45.44,45.44,13632
22-Oct-24,45.44,45.45,44.59,44.59,199573
21-Oct-24,45.44,45.44,45.44,45.44,4544
18-Oct-24,45.45,45.45,43.03,45.45,149743
17-Oct-24,45.45,45.45,43.00,43.00,45110
16-Oct-24,45.43,45.43,45.43,45.43,4543
15-Oct-24,43.45,45.35,43.45,45.35,8880
14-Oct-24,45.35,45.35,45.35,45.35,4535
11-Oct-24,45.30,45.45,45.30,45.35,27221
09-Oct-24,45.43,45.43,45.30,45.30,18133
07-Oct-24,43.23,45.43,43.23,45.43,13408
04-Oct-24,45.45,45.45,45.45,45.45,27270
02-Oct-24,45.45,45.45,45.45,45.45,18180
30-Sep-24,45.30,45.30,45.02,45.02,13562
27-Sep-24,45.55,45.55,45.01,45.01,95601
26-Sep-24,45.55,45.55,45.55,45.55,31885
25-Sep-24,45.55,45.55,45.55,45.55,9110
24-Sep-24,45.55,45.55,45.55,45.55,36440
23-Sep-24,45.55,45.55,45.01,45.01,18166
20-Sep-24,45.55,45.55,45.55,45.55,4555
19-Sep-24,45.45,45.45,45.35,45.35,13625
18-Sep-24,45.00,45.31,45.00,45.30,45271
17-Sep-24,44.86,45.41,44.86,45.01,76655
16-Sep-24,43.83,44.90,43.83,44.85,35701
13-Sep-24,43.71,45.53,43.71,45.53,13477
12-Sep-24,44.11,46.90,43.71,43.71,134823
11-Sep-24,44.11,44.11,44.11,44.11,35288
10-Sep-24,44.04,44.11,44.04,44.11,88194
09-Sep-24,44.05,44.05,44.05,44.05,44050
06-Sep-24,43.19,43.22,43.19,43.22,51853
05-Sep-24,42.90,43.13,42.90,43.13,12893
04-Sep-24,43.22,43.22,42.75,42.75,47196
03-Sep-24,43.22,43.22,43.22,43.22,8644
02-Sep-24,43.74,44.10,43.21,43.22,212135
30-Aug-24,43.22,43.22,43.20,43.22,69137
29-Aug-24,43.00,43.22,42.90,43.20,94868
28-Aug-24,43.00,43.22,43.00,43.22,43119
27-Aug-24,42.79,43.00,42.46,43.00,55690
26-Aug-24,42.60,43.14,42.14,43.00,98296
23-Aug-24,42.00,42.00,42.00,42.00,4200
22-Aug-24,42.99,43.15,41.52,41.52,97486
21-Aug-24,43.23,43.23,43.00,43.15,34514
20-Aug-24,43.00,43.25,42.41,43.25,30128
19-Aug-24,42.39,43.30,42.39,43.30,34182
16-Aug-24,41.79,42.40,40.95,40.95,58859
15-Aug-24,41.75,41.75,41.15,41.16,49862
14-Aug-24,41.57,42.26,41.54,41.80,58525
13-Aug-24,41.85,41.85,41.85,41.85,41850
12-Aug-24,41.88,41.88,41.85,41.85,8373
09-Aug-24,41.86,42.00,41.85,41.85,33571
08-Aug-24,41.54,42.16,41.52,42.16,54058
07-Aug-24,42.55,42.55,42.55,42.55,8510
06-Aug-24,42.40,42.55,41.04,42.55,46183
05-Aug-24,40.80,42.04,40.80,42.04,74432
02-Aug-24,40.19,40.82,40.19,40.82,12120
01-Aug-24,40.58,40.99,39.02,40.05,83935
31-Jul-24,40.50,42.40,40.00,40.58,68944
30-Jul-24,40.68,40.88,40.68,40.68,16311
29-Jul-24,42.10,42.10,40.29,41.50,66793
26-Jul-24,41.00,42.55,41.00,42.55,115351
25-Jul-24,45.67,45.67,44.50,45.30,537356
24-Jul-24,42.30,46.52,41.97,45.67,1029228
23-Jul-24,39.55,43.00,39.55,42.30,424087
22-Jul-24,39.40,39.40,39.40,39.40,11820
19-Jul-24,39.51,39.55,39.40,39.40,31606
18-Jul-24,39.55,39.55,39.50,39.50,87005
17-Jul-24,39.55,39.55,39.55,39.55,158200
16-Jul-24,39.55,39.55,39.55,39.55,170065
15-Jul-24,39.55,39.55,39.31,39.55,67211
12-Jul-24,39.50,39.55,39.50,39.55,15815
11-Jul-24,39.50,39.50,39.50,39.50,43455
10-Jul-24,39.50,39.50,39.50,39.50,15800
09-Jul-24,39.50,39.50,39.45,39.45,11845
08-Jul-24,39.55,39.55,39.50,39.50,142291
05-Jul-24,39.55,39.55,39.54,39.55,47459
04-Jul-24,39.55,39.55,39.50,39.55,63273
03-Jul-24,39.54,39.55,39.54,39.55,87009
01-Jul-24,39.55,39.55,39.00,39.00,15656
28-Jun-24,39.55,39.55,39.55,39.55,35595
27-Jun-24,39.55,39.55,39.55,39.55,19775
26-Jun-24,39.98,39.99,39.55,39.55,118825
25-Jun-24,39.11,39.15,39.10,39.10,43022
21-Jun-24,39.00,39.00,39.00,39.00,3900
20-Jun-24,39.00,39.00,38.64,38.64,15529
19-Jun-24,39.00,39.00,39.00,39.00,11700
17-Jun-24,39.48,39.49,39.00,39.00,50846
14-Jun-24,38.12,39.48,38.12,38.17,15524
13-Jun-24,38.41,38.41,38.12,38.12,46027
10-Jun-24,39.55,39.55,38.25,38.25,19625
07-Jun-24,39.40,39.40,39.40,39.40,7880
06-Jun-24,39.10,39.39,38.10,39.39,38574
05-Jun-24,39.55,39.55,39.10,39.10,43232
04-Jun-24,39.54,39.55,39.54,39.54,87004
03-Jun-24,39.54,39.55,39.05,39.05,27585
31-May-24,39.14,39.49,39.04,39.05,35227
29-May-24,39.09,39.54,39.09,39.54,7863
28-May-24,39.55,39.55,39.55,39.55,19775
27-May-24,39.55,39.55,39.55,39.55,11865
24-May-24,39.55,39.55,39.55,39.55,142380
23-May-24,39.55,39.55,39.54,39.55,142379
22-May-24,39.41,39.55,39.41,39.50,257028
21-May-24,39.55,39.55,39.50,39.50,31625
20-May-24,39.44,39.55,39.44,39.55,19764
17-May-24,39.54,39.55,39.54,39.55,39549
16-May-24,39.01,39.01,39.00,39.00,27301
15-May-24,39.00,39.00,39.00,39.00,7800
14-May-24,39.00,39.09,38.65,39.09,23339
10-May-24,39.50,39.55,39.50,39.55,31605
09-May-24,39.55,39.55,39.39,39.39,11849
08-May-24,39.00,39.00,39.00,39.00,3900
06-May-24,37.79,37.79,37.79,37.79,3779
03-May-24,37.03,37.03,37.03,37.03,7406
02-May-24,38.00,38.00,37.00,37.00,18795
30-Apr-24,37.64,38.33,37.64,37.64,15125
29-Apr-24,39.45,40.73,39.45,39.80,23896
26-Apr-24,39.51,40.91,39.20,39.22,150250
25-Apr-24,39.95,40.33,39.20,39.25,59672
24-Apr-24,39.99,40.00,39.08,39.08,35620
23-Apr-24,40.95,40.99,38.38,38.43,47667
19-Apr-24,40.29,40.30,40.29,40.30,8059
18-Apr-24,40.32,40.32,40.29,40.29,8061
17-Apr-24,40.12,40.12,39.64,40.00,11976
16-Apr-24,39.57,39.67,39.57,39.67,7924
*exoneração de responsabilidade e termos de uso