Cotação atual, histórico e gráfico do papel: EMBR3
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 |
| 17/10/2025 | -0,11% | -0,09 | 80,61 | 80,75 | 79,73 | 81,87 | 376M | 19.064 |
| 16/10/2025 | 0,09% | 0,07 | 80,70 | 80,55 | 79,38 | 81,18 | 413M | 20.412 |
| 15/10/2025 | -2,44% | -2,02 | 80,63 | 82,00 | 79,24 | 82,29 | 653M | 34.933 |
| 14/10/2025 | 4,89% | 3,85 | 82,65 | 79,11 | 78,95 | 82,66 | 728M | 36.682 |
| 13/10/2025 | 2,07% | 1,60 | 78,80 | 77,36 | 76,93 | 78,88 | 362M | 17.403 |
| 10/10/2025 | -0,22% | -0,17 | 77,20 | 77,51 | 77,13 | 78,40 | 240M | 14.094 |
| 09/10/2025 | -0,48% | -0,37 | 77,37 | 78,19 | 76,96 | 78,69 | 274M | 13.115 |
|
|
| 08/10/2025 | 0,92% | 0,71 | 77,74 | 77,36 | 76,81 | 78,00 | 361M | 11.893 |
| 07/10/2025 | -1,13% | -0,88 | 77,03 | 77,29 | 76,63 | 78,30 | 386M | 13.195 |
| 06/10/2025 | 1,58% | 1,21 | 77,91 | 77,65 | 77,14 | 79,27 | 357M | 20.414 |
| 03/10/2025 | 1,31% | 0,99 | 76,70 | 76,50 | 75,63 | 77,52 | 453M | 26.920 |
| 02/10/2025 | -5,82% | -4,68 | 75,71 | 80,09 | 75,71 | 80,35 | 558M | 27.084 |
| 01/10/2025 | 0,12% | 0,10 | 80,39 | 80,68 | 79,40 | 81,00 | 245M | 13.925 |
| 30/09/2025 | 1,59% | 1,26 | 80,29 | 79,53 | 79,05 | 80,70 | 327M | 17.538 |
| 29/09/2025 | -2,19% | -1,77 | 79,03 | 81,55 | 79,03 | 82,02 | 334M | 13.871 |
| 26/09/2025 | 1,00% | 0,80 | 80,80 | 80,23 | 79,61 | 81,16 | 249M | 11.064 |
| 25/09/2025 | -0,12% | -0,10 | 80,00 | 80,03 | 78,81 | 80,21 | 214M | 11.087 |
| 24/09/2025 | 0,56% | 0,45 | 80,10 | 79,65 | 79,60 | 81,58 | 335M | 15.055 |
| 23/09/2025 | -0,81% | -0,65 | 79,65 | 80,50 | 78,69 | 80,68 | 427M | 19.900 |
| 22/09/2025 | 4,63% | 3,55 | 80,30 | 77,65 | 77,35 | 80,99 | 735M | 28.753 |
| 19/09/2025 | 0,77% | 0,59 | 76,75 | 76,45 | 75,21 | 77,48 | 350M | 15.381 |
| 18/09/2025 | 1,02% | 0,77 | 76,16 | 75,69 | 75,45 | 76,39 | 228M | 11.565 |
| 17/09/2025 | -0,61% | -0,46 | 75,39 | 76,00 | 74,40 | 76,01 | 432M | 17.032 |
| 16/09/2025 | -0,04% | -0,03 | 75,85 | 76,55 | 75,60 | 76,70 | 383M | 16.153 |
| 15/09/2025 | -1,09% | -0,84 | 75,88 | 77,17 | 75,52 | 77,35 | 322M | 18.839 |
| 12/09/2025 | -3,25% | -2,58 | 76,72 | 79,03 | 76,70 | 79,04 | 508M | 20.476 |
| 11/09/2025 | -1,11% | -0,89 | 79,30 | 80,71 | 79,10 | 81,30 | 425M | 17.110 |
| 10/09/2025 | -1,60% | -1,30 | 80,19 | 82,02 | 80,01 | 84,07 | 759M | 29.524 |
| 09/09/2025 | 0,63% | 0,51 | 81,49 | 81,00 | 80,58 | 81,97 | 303M | 12.691 |
| 08/09/2025 | -1,29% | -1,06 | 80,98 | 82,31 | 80,98 | 82,90 | 338M | 15.936 |
| 05/09/2025 | 3,05% | 2,43 | 82,04 | 79,82 | 79,69 | 82,66 | 601M | 28.913 |
| 04/09/2025 | 2,70% | 2,09 | 79,61 | 77,75 | 77,22 | 79,99 | 482M | 18.353 |
| 03/09/2025 | -0,87% | -0,68 | 77,52 | 78,32 | 77,25 | 78,77 | 239M | 14.342 |
| 02/09/2025 | 2,17% | 1,66 | 78,20 | 75,89 | 75,60 | 78,59 | 317M | 15.629 |
| 01/09/2025 | 0,45% | 0,34 | 76,54 | 75,71 | 75,71 | 77,45 | 193M | 9.622 |
| 29/08/2025 | -0,01% | -0,01 | 76,20 | 75,89 | 75,00 | 76,53 | 408M | 22.659 |
| 28/08/2025 | 0,81% | 0,61 | 76,21 | 76,10 | 75,58 | 76,62 | 254M | 14.250 |
| 27/08/2025 | -1,15% | -0,88 | 75,60 | 76,99 | 75,40 | 76,99 | 237M | 10.953 |
| 26/08/2025 | 0,99% | 0,75 | 76,48 | 75,80 | 75,30 | 76,61 | 306M | 12.669 |
| 25/08/2025 | -2,41% | -1,87 | 75,73 | 78,14 | 75,73 | 78,14 | 311M | 16.555 |
| 22/08/2025 | 0,81% | 0,62 | 77,60 | 77,20 | 77,11 | 78,40 | 396M | 26.997 |
| 21/08/2025 | 1,16% | 0,88 | 76,98 | 75,80 | 75,52 | 77,69 | 394M | 20.254 |
| 20/08/2025 | -1,17% | -0,90 | 76,10 | 77,00 | 74,37 | 77,62 | 630M | 31.732 |
| 19/08/2025 | -1,80% | -1,41 | 77,00 | 77,70 | 76,44 | 77,80 | 342M | 18.345 |
| 18/08/2025 | 1,45% | 1,12 | 78,41 | 77,40 | 76,21 | 79,06 | 409M | 20.927 |
| 15/08/2025 | -4,21% | -3,40 | 77,29 | 80,74 | 75,92 | 80,81 | 670M | 29.882 |
| 14/08/2025 | 1,87% | 1,48 | 80,69 | 78,78 | 78,50 | 81,20 | 423M | 22.109 |
| 13/08/2025 | -0,05% | -0,04 | 79,21 | 79,42 | 77,97 | 79,69 | 314M | 16.454 |
| 12/08/2025 | 0,97% | 0,76 | 79,25 | 79,01 | 78,52 | 80,06 | 234M | 13.137 |
| 11/08/2025 | -0,80% | -0,63 | 78,49 | 79,05 | 78,01 | 79,67 | 260M | 16.273 |
| 08/08/2025 | 0,92% | 0,72 | 79,12 | 78,50 | 77,75 | 79,31 | 312M | 15.629 |
| 07/08/2025 | 0,67% | 0,52 | 78,40 | 78,25 | 77,27 | 79,10 | 396M | 18.258 |
| 06/08/2025 | -0,94% | -0,74 | 77,88 | 80,00 | 77,65 | 83,16 | 759M | 35.682 |
| 05/08/2025 | -1,72% | -1,38 | 78,62 | 82,06 | 77,20 | 82,90 | 1.068M | 33.411 |
| 04/08/2025 | 1,20% | 0,95 | 80,00 | 79,77 | 78,60 | 80,32 | 392M | 21.096 |
| 01/08/2025 | -2,00% | -1,61 | 79,05 | 80,70 | 78,01 | 81,69 | 799M | 38.001 |
| 31/07/2025 | 5,78% | 4,41 | 80,66 | 77,47 | 77,16 | 82,85 | 1.515M | 68.322 |
| 30/07/2025 | 10,93% | 7,51 | 76,25 | 69,16 | 66,90 | 76,76 | 1.326M | 53.525 |
| 29/07/2025 | 3,76% | 2,49 | 68,74 | 67,01 | 66,45 | 70,04 | 780M | 38.518 |
| 28/07/2025 | 0,06% | 0,04 | 66,25 | 66,32 | 65,06 | 66,89 | 380M | 19.670 |
| 25/07/2025 | 0,62% | 0,41 | 66,21 | 66,30 | 65,56 | 67,06 | 366M | 15.956 |
| 24/07/2025 | -3,89% | -2,66 | 65,80 | 68,09 | 65,66 | 68,48 | 340M | 19.183 |
| 23/07/2025 | 1,18% | 0,80 | 68,46 | 67,15 | 67,12 | 69,39 | 345M | 15.700 |
| 22/07/2025 | -0,68% | -0,46 | 67,66 | 69,63 | 67,33 | 69,75 | 439M | 19.448 |
| 21/07/2025 | -0,26% | -0,18 | 68,12 | 67,95 | 66,84 | 70,02 | 386M | 20.091 |
| 18/07/2025 | -3,95% | -2,81 | 68,30 | 70,50 | 67,26 | 70,50 | 781M | 36.057 |
| 17/07/2025 | -0,13% | -0,09 | 71,11 | 71,67 | 70,87 | 72,11 | 280M | 17.151 |
| 16/07/2025 | -3,86% | -2,86 | 71,20 | 74,06 | 70,71 | 74,73 | 740M | 33.584 |
| 15/07/2025 | 0,57% | 0,42 | 74,06 | 74,30 | 73,01 | 76,10 | 676M | 37.401 |
| 14/07/2025 | -0,89% | -0,66 | 73,64 | 73,99 | 73,01 | 75,13 | 585M | 24.687 |
| 11/07/2025 | -1,35% | -1,02 | 74,30 | 75,30 | 72,90 | 75,37 | 793M | 30.664 |
| 10/07/2025 | -3,70% | -2,89 | 75,32 | 72,55 | 71,63 | 76,28 | 1.769M | 88.849 |
| 09/07/2025 | -3,62% | -2,94 | 78,21 | 80,91 | 77,10 | 83,10 | 1.196M | 48.052 |
| 08/07/2025 | -0,71% | -0,58 | 81,15 | 81,85 | 80,84 | 83,55 | 370M | 20.657 |
| 07/07/2025 | -2,11% | -1,76 | 81,73 | 83,48 | 81,35 | 83,95 | 518M | 18.698 |
| 04/07/2025 | 0,42% | 0,35 | 83,49 | 82,97 | 82,28 | 83,71 | 185M | 9.955 |
| 03/07/2025 | 4,42% | 3,52 | 83,14 | 81,00 | 80,80 | 83,45 | 513M | 24.857 |
| 02/07/2025 | -0,98% | -0,79 | 79,62 | 80,69 | 78,90 | 80,73 | 494M | 25.660 |
| 01/07/2025 | 7,73% | 5,77 | 80,41 | 78,00 | 77,98 | 81,35 | 598M | 27.454 |
| 27/06/2025 | 0,85% | 0,63 | 74,64 | 73,74 | 72,61 | 75,07 | 312M | 15.449 |
| 26/06/2025 | 1,27% | 0,93 | 74,01 | 72,85 | 72,85 | 74,84 | 254M | 15.381 |
| 25/06/2025 | -0,15% | -0,11 | 73,08 | 72,76 | 72,17 | 73,53 | 248M | 12.673 |
| 24/06/2025 | 0,21% | 0,15 | 73,19 | 73,15 | 72,66 | 73,95 | 223M | 11.856 |
| 23/06/2025 | 0,70% | 0,51 | 73,04 | 72,16 | 70,38 | 73,04 | 258M | 15.401 |
| 20/06/2025 | -0,51% | -0,37 | 72,53 | 72,91 | 72,06 | 73,77 | 485M | 18.630 |
| 18/06/2025 | 3,99% | 2,80 | 72,90 | 71,71 | 70,84 | 73,67 | 653M | 34.489 |
| 17/06/2025 | 0,16% | 0,11 | 70,10 | 69,50 | 68,53 | 70,43 | 398M | 23.626 |
| 16/06/2025 | 5,34% | 3,55 | 69,99 | 66,65 | 66,65 | 71,47 | 599M | 30.964 |
| 13/06/2025 | -3,51% | -2,42 | 66,44 | 67,95 | 66,40 | 69,10 | 397M | 26.403 |
| 12/06/2025 | 4,29% | 2,83 | 68,86 | 66,73 | 65,34 | 69,14 | 342M | 21.382 |
| 11/06/2025 | 0,26% | 0,17 | 66,03 | 66,15 | 64,74 | 66,93 | 269M | 15.083 |
| 10/06/2025 | -2,43% | -1,64 | 65,86 | 67,87 | 65,72 | 67,87 | 271M | 14.962 |
| 09/06/2025 | 4,63% | 2,99 | 67,50 | 64,03 | 63,91 | 67,86 | 399M | 21.691 |
| 06/06/2025 | -3,28% | -2,19 | 64,51 | 66,99 | 64,41 | 66,99 | 362M | 16.286 |
| 05/06/2025 | -1,10% | -0,74 | 66,70 | 67,07 | 66,01 | 67,50 | 206M | 12.268 |
| 04/06/2025 | 4,06% | 2,63 | 67,44 | 65,53 | 65,11 | 68,58 | 356M | 22.225 |
| 03/06/2025 | -0,89% | -0,58 | 64,81 | 65,37 | 64,81 | 66,17 | 129M | 10.646 |
| 02/06/2025 | -0,15% | -0,10 | 65,39 | 66,00 | 65,15 | 66,13 | 131M | 11.301 |
| 30/05/2025 | -1,42% | -0,94 | 65,49 | 66,70 | 64,62 | 66,83 | 322M | 17.240 |
| 29/05/2025 | -0,70% | -0,47 | 66,43 | 66,50 | 65,62 | 67,17 | 199M | 15.848 |
| 28/05/2025 | -2,19% | -1,50 | 66,90 | 68,38 | 66,46 | 68,67 | 233M | 15.587 |
| 27/05/2025 | 2,09% | 1,40 | 68,40 | 67,82 | 67,53 | 68,56 | 268M | 11.167 |
| 26/05/2025 | -0,19% | -0,13 | 67,00 | 67,13 | 66,70 | 67,52 | 72M | 5.116 |
| 23/05/2025 | 0,15% | 0,10 | 67,13 | 67,00 | 65,97 | 67,33 | 233M | 15.807 |
| 22/05/2025 | -0,24% | -0,16 | 67,03 | 66,97 | 66,63 | 67,89 | 169M | 13.033 |
| 21/05/2025 | -2,31% | -1,59 | 67,19 | 68,60 | 67,08 | 68,94 | 168M | 11.092 |
| 20/05/2025 | -2,65% | -1,87 | 68,78 | 70,70 | 68,50 | 70,80 | 236M | 16.621 |
| 19/05/2025 | 2,76% | 1,90 | 70,65 | 68,82 | 68,69 | 70,76 | 253M | 15.018 |
| 16/05/2025 | -1,57% | -1,10 | 68,75 | 69,21 | 68,06 | 69,81 | 263M | 16.816 |
| 15/05/2025 | 0,40% | 0,28 | 69,85 | 69,00 | 68,70 | 70,20 | 154M | 10.047 |
| 14/05/2025 | 0,36% | 0,25 | 69,57 | 69,57 | 69,09 | 70,54 | 250M | 13.934 |
| 13/05/2025 | 1,78% | 1,21 | 69,32 | 68,02 | 67,98 | 69,57 | 206M | 16.765 |
| 12/05/2025 | 0,61% | 0,41 | 68,11 | 68,50 | 66,52 | 68,65 | 226M | 16.675 |
| 09/05/2025 | -2,53% | -1,76 | 67,70 | 69,50 | 67,10 | 70,09 | 261M | 18.835 |
| 08/05/2025 | 3,13% | 2,11 | 69,46 | 68,31 | 67,75 | 70,84 | 426M | 24.180 |
| 07/05/2025 | 1,34% | 0,89 | 67,35 | 66,61 | 65,87 | 67,92 | 306M | 20.208 |
| 06/05/2025 | 0,80% | 0,53 | 66,46 | 66,10 | 62,44 | 67,27 | 783M | 40.978 |
| 05/05/2025 | -0,29% | -0,19 | 65,93 | 66,11 | 65,00 | 67,28 | 303M | 17.570 |
| 02/05/2025 | 1,85% | 1,20 | 66,12 | 64,73 | 63,99 | 66,66 | 198M | 12.117 |
| 30/04/2025 | 1,33% | 0,85 | 64,92 | 63,90 | 63,18 | 65,21 | 248M | 18.218 |
| 29/04/2025 | 0,03% | 0,02 | 64,07 | 64,11 | 63,37 | 64,46 | 139M | 11.844 |
| 28/04/2025 | 0,83% | 0,53 | 64,05 | 63,76 | 62,95 | 64,80 | 172M | 13.552 |
| 25/04/2025 | 0,49% | 0,31 | 63,52 | 63,31 | 62,76 | 63,77 | 231M | 15.742 |
| 24/04/2025 | 0,14% | 0,09 | 63,21 | 63,12 | 62,31 | 63,80 | 225M | 16.863 |
| 23/04/2025 | 3,53% | 2,15 | 63,12 | 62,23 | 61,81 | 63,70 | 268M | 16.731 |
| 22/04/2025 | -3,45% | -2,18 | 60,97 | 62,90 | 60,16 | 62,90 | 296M | 18.551 |
| 17/04/2025 | 1,19% | 0,74 | 63,15 | 62,65 | 62,12 | 63,66 | 298M | 14.550 |
| 16/04/2025 | -3,46% | -2,24 | 62,41 | 65,00 | 62,17 | 65,08 | 357M | 24.591 |
| 15/04/2025 | 3,06% | 1,92 | 64,65 | 63,51 | 63,51 | 65,56 | 377M | 23.404 |
| 14/04/2025 | 3,33% | 2,02 | 62,73 | 61,85 | 61,81 | 63,45 | 323M | 23.346 |
| 11/04/2025 | -0,34% | -0,21 | 60,71 | 61,19 | 59,65 | 61,88 | 242M | 22.148 |
| 10/04/2025 | -2,45% | -1,53 | 60,92 | 62,52 | 60,26 | 62,60 | 314M | 26.434 |
| 09/04/2025 | 3,05% | 1,85 | 62,45 | 59,86 | 58,50 | 63,12 | 501M | 39.706 |
| 08/04/2025 | - | - | 60,60 | 61,24 | 60,07 | 62,24 | 506M | 32.382 |
Date,Open,High,Low,Close,Volume
17-Oct-25,80.75,81.87,79.73,80.61,375527613
16-Oct-25,80.55,81.18,79.38,80.70,412646195
15-Oct-25,82.00,82.29,79.24,80.63,653178943
14-Oct-25,79.11,82.66,78.95,82.65,727579689
13-Oct-25,77.36,78.88,76.93,78.80,362337554
10-Oct-25,77.51,78.40,77.13,77.20,239950842
09-Oct-25,78.19,78.69,76.96,77.37,274231371
08-Oct-25,77.36,78.00,76.81,77.74,360666304
07-Oct-25,77.29,78.30,76.63,77.03,386298303
06-Oct-25,77.65,79.27,77.14,77.91,357437298
03-Oct-25,76.50,77.52,75.63,76.70,452530465
02-Oct-25,80.09,80.35,75.71,75.71,557689335
01-Oct-25,80.68,81.00,79.40,80.39,244873464
30-Sep-25,79.53,80.70,79.05,80.29,326715742
29-Sep-25,81.55,82.02,79.03,79.03,333690470
26-Sep-25,80.23,81.16,79.61,80.80,249075773
25-Sep-25,80.03,80.21,78.81,80.00,213704118
24-Sep-25,79.65,81.58,79.60,80.10,335166085
23-Sep-25,80.50,80.68,78.69,79.65,427219673
22-Sep-25,77.65,80.99,77.35,80.30,735321523
19-Sep-25,76.45,77.48,75.21,76.75,349787762
18-Sep-25,75.69,76.39,75.45,76.16,227542281
17-Sep-25,76.00,76.01,74.40,75.39,431885972
16-Sep-25,76.55,76.70,75.60,75.85,383376150
15-Sep-25,77.17,77.35,75.52,75.88,322305502
12-Sep-25,79.03,79.04,76.70,76.72,508160256
11-Sep-25,80.71,81.30,79.10,79.30,424829016
10-Sep-25,82.02,84.07,80.01,80.19,758782669
09-Sep-25,81.00,81.97,80.58,81.49,302695741
08-Sep-25,82.31,82.90,80.98,80.98,338269030
05-Sep-25,79.82,82.66,79.69,82.04,600666790
04-Sep-25,77.75,79.99,77.22,79.61,482284561
03-Sep-25,78.32,78.77,77.25,77.52,239011488
02-Sep-25,75.89,78.59,75.60,78.20,316767905
01-Sep-25,75.71,77.45,75.71,76.54,193225859
29-Aug-25,75.89,76.53,75.00,76.20,407910607
28-Aug-25,76.10,76.62,75.58,76.21,254319189
27-Aug-25,76.99,76.99,75.40,75.60,236911232
26-Aug-25,75.80,76.61,75.30,76.48,305781466
25-Aug-25,78.14,78.14,75.73,75.73,310955333
22-Aug-25,77.20,78.40,77.11,77.60,396106635
21-Aug-25,75.80,77.69,75.52,76.98,393801679
20-Aug-25,77.00,77.62,74.37,76.10,630058356
19-Aug-25,77.70,77.80,76.44,77.00,342390617
18-Aug-25,77.40,79.06,76.21,78.41,408633323
15-Aug-25,80.74,80.81,75.92,77.29,670180286
14-Aug-25,78.78,81.20,78.50,80.69,422997133
13-Aug-25,79.42,79.69,77.97,79.21,314343434
12-Aug-25,79.01,80.06,78.52,79.25,233641136
11-Aug-25,79.05,79.67,78.01,78.49,259981245
08-Aug-25,78.50,79.31,77.75,79.12,312021369
07-Aug-25,78.25,79.10,77.27,78.40,395640047
06-Aug-25,80.00,83.16,77.65,77.88,758703684
05-Aug-25,82.06,82.90,77.20,78.62,1068164601
04-Aug-25,79.77,80.32,78.60,80.00,392364967
01-Aug-25,80.70,81.69,78.01,79.05,799223221
31-Jul-25,77.47,82.85,77.16,80.66,1514964587
30-Jul-25,69.16,76.76,66.90,76.25,1326453857
29-Jul-25,67.01,70.04,66.45,68.74,779826890
28-Jul-25,66.32,66.89,65.06,66.25,379880053
25-Jul-25,66.30,67.06,65.56,66.21,365704529
24-Jul-25,68.09,68.48,65.66,65.80,339504786
23-Jul-25,67.15,69.39,67.12,68.46,344912148
22-Jul-25,69.63,69.75,67.33,67.66,438984533
21-Jul-25,67.95,70.02,66.84,68.12,386272372
18-Jul-25,70.50,70.50,67.26,68.30,780779161
17-Jul-25,71.67,72.11,70.87,71.11,280389151
16-Jul-25,74.06,74.73,70.71,71.20,739766775
15-Jul-25,74.30,76.10,73.01,74.06,676314734
14-Jul-25,73.99,75.13,73.01,73.64,585100976
11-Jul-25,75.30,75.37,72.90,74.30,793238782
10-Jul-25,72.55,76.28,71.63,75.32,1769346774
09-Jul-25,80.91,83.10,77.10,78.21,1195978671
08-Jul-25,81.85,83.55,80.84,81.15,370348728
07-Jul-25,83.48,83.95,81.35,81.73,517944624
04-Jul-25,82.97,83.71,82.28,83.49,184525400
03-Jul-25,81.00,83.45,80.80,83.14,513159589
02-Jul-25,80.69,80.73,78.90,79.62,494262015
01-Jul-25,78.00,81.35,77.98,80.41,597938588
27-Jun-25,73.74,75.07,72.61,74.64,312398201
26-Jun-25,72.85,74.84,72.85,74.01,254049717
25-Jun-25,72.76,73.53,72.17,73.08,248265270
24-Jun-25,73.15,73.95,72.66,73.19,223233895
23-Jun-25,72.16,73.04,70.38,73.04,257937618
20-Jun-25,72.91,73.77,72.06,72.53,485085363
18-Jun-25,71.71,73.67,70.84,72.90,653120147
17-Jun-25,69.50,70.43,68.53,70.10,398131341
16-Jun-25,66.65,71.47,66.65,69.99,598506176
13-Jun-25,67.95,69.10,66.40,66.44,396695170
12-Jun-25,66.73,69.14,65.34,68.86,342342433
11-Jun-25,66.15,66.93,64.74,66.03,269351516
10-Jun-25,67.87,67.87,65.72,65.86,270501894
09-Jun-25,64.03,67.86,63.91,67.50,399318849
06-Jun-25,66.99,66.99,64.41,64.51,362187134
05-Jun-25,67.07,67.50,66.01,66.70,206462024
04-Jun-25,65.53,68.58,65.11,67.44,356340103
03-Jun-25,65.37,66.17,64.81,64.81,129171015
02-Jun-25,66.00,66.13,65.15,65.39,131062573
30-May-25,66.70,66.83,64.62,65.49,322369517
29-May-25,66.50,67.17,65.62,66.43,199353047
28-May-25,68.38,68.67,66.46,66.90,232616795
27-May-25,67.82,68.56,67.53,68.40,267763299
26-May-25,67.13,67.52,66.70,67.00,71764273
23-May-25,67.00,67.33,65.97,67.13,232941573
22-May-25,66.97,67.89,66.63,67.03,168518568
21-May-25,68.60,68.94,67.08,67.19,168323773
20-May-25,70.70,70.80,68.50,68.78,236254504
19-May-25,68.82,70.76,68.69,70.65,253359007
16-May-25,69.21,69.81,68.06,68.75,263399724
15-May-25,69.00,70.20,68.70,69.85,154138738
14-May-25,69.57,70.54,69.09,69.57,250299592
13-May-25,68.02,69.57,67.98,69.32,205778066
12-May-25,68.50,68.65,66.52,68.11,226315516
09-May-25,69.50,70.09,67.10,67.70,261462638
08-May-25,68.31,70.84,67.75,69.46,425582319
07-May-25,66.61,67.92,65.87,67.35,305727519
06-May-25,66.10,67.27,62.44,66.46,782886430
05-May-25,66.11,67.28,65.00,65.93,303058395
02-May-25,64.73,66.66,63.99,66.12,197625538
30-Apr-25,63.90,65.21,63.18,64.92,248488064
29-Apr-25,64.11,64.46,63.37,64.07,138684213
28-Apr-25,63.76,64.80,62.95,64.05,171869914
25-Apr-25,63.31,63.77,62.76,63.52,230827903
24-Apr-25,63.12,63.80,62.31,63.21,224577756
23-Apr-25,62.23,63.70,61.81,63.12,268373975
22-Apr-25,62.90,62.90,60.16,60.97,296206433
17-Apr-25,62.65,63.66,62.12,63.15,297532764
16-Apr-25,65.00,65.08,62.17,62.41,357395526
15-Apr-25,63.51,65.56,63.51,64.65,377362445
14-Apr-25,61.85,63.45,61.81,62.73,323005419
11-Apr-25,61.19,61.88,59.65,60.71,242109896
10-Apr-25,62.52,62.60,60.26,60.92,314257798
09-Apr-25,59.86,63.12,58.50,62.45,501093097
08-Apr-25,61.24,62.24,60.07,60.60,505718278
*exoneração de responsabilidade e termos de uso