Cotação atual, histórico e gráfico do papel: ENGI3
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 |
14/02/2025 | 3,17% | 0,38 | 12,38 | 12,18 | 12,03 | 12,39 | 68K | 43 |
13/02/2025 | -1,32% | -0,16 | 12,00 | 12,10 | 11,94 | 12,20 | 18K | 15 |
12/02/2025 | -1,46% | -0,18 | 12,16 | 12,02 | 12,02 | 12,18 | 13K | 10 |
11/02/2025 | 3,52% | 0,42 | 12,34 | 12,19 | 12,07 | 12,34 | 32K | 20 |
10/02/2025 | 0,25% | 0,03 | 11,92 | 12,04 | 11,79 | 12,18 | 54K | 23 |
07/02/2025 | 1,89% | 0,22 | 11,89 | 11,85 | 11,85 | 12,05 | 16K | 12 |
06/02/2025 | 0,17% | 0,02 | 11,67 | 11,88 | 11,56 | 11,88 | 26K | 19 |
|
05/02/2025 | -3,72% | -0,45 | 11,65 | 12,00 | 11,59 | 12,37 | 119K | 67 |
04/02/2025 | 3,33% | 0,39 | 12,10 | 11,48 | 11,26 | 12,10 | 84K | 61 |
03/02/2025 | -2,09% | -0,25 | 11,71 | 11,67 | 11,29 | 11,93 | 41K | 34 |
31/01/2025 | 0,00% | 0,00 | 11,96 | 11,77 | 11,76 | 11,96 | 58K | 25 |
30/01/2025 | 0,00% | 0,00 | 11,96 | 11,79 | 11,62 | 11,96 | 122K | 71 |
29/01/2025 | 8,93% | 0,98 | 11,96 | 10,73 | 10,73 | 11,96 | 79K | 60 |
28/01/2025 | -0,18% | -0,02 | 10,98 | 10,97 | 10,66 | 11,14 | 69K | 30 |
27/01/2025 | 3,29% | 0,35 | 11,00 | 10,95 | 10,71 | 11,01 | 38K | 31 |
24/01/2025 | 0,76% | 0,08 | 10,65 | 10,64 | 10,62 | 10,95 | 72K | 32 |
23/01/2025 | -0,56% | -0,06 | 10,57 | 10,61 | 10,36 | 10,65 | 17K | 13 |
22/01/2025 | 2,31% | 0,24 | 10,63 | 10,39 | 10,35 | 10,85 | 71K | 44 |
21/01/2025 | 2,77% | 0,28 | 10,39 | 10,24 | 10,21 | 10,42 | 14K | 9 |
20/01/2025 | -4,26% | -0,45 | 10,11 | 10,35 | 10,11 | 10,55 | 67K | 37 |
17/01/2025 | 3,83% | 0,39 | 10,56 | 10,68 | 10,37 | 10,68 | 27K | 21 |
16/01/2025 | -3,60% | -0,38 | 10,17 | 10,50 | 10,10 | 10,68 | 69K | 54 |
15/01/2025 | 4,56% | 0,46 | 10,55 | 10,46 | 10,15 | 10,65 | 51K | 41 |
14/01/2025 | 3,28% | 0,32 | 10,09 | 9,95 | 9,78 | 10,09 | 31K | 29 |
13/01/2025 | -2,01% | -0,20 | 9,77 | 10,08 | 9,77 | 10,28 | 20K | 19 |
10/01/2025 | -0,80% | -0,08 | 9,97 | 10,00 | 9,70 | 10,21 | 48K | 29 |
09/01/2025 | -2,33% | -0,24 | 10,05 | 10,30 | 9,80 | 10,30 | 123K | 53 |
08/01/2025 | 0,39% | 0,04 | 10,29 | 10,30 | 10,29 | 10,46 | 26K | 22 |
07/01/2025 | -1,73% | -0,18 | 10,25 | 10,45 | 10,23 | 10,68 | 70K | 41 |
06/01/2025 | 4,30% | 0,43 | 10,43 | 10,08 | 10,08 | 10,43 | 52K | 43 |
03/01/2025 | -4,49% | -0,47 | 10,00 | 10,26 | 10,00 | 10,87 | 106K | 46 |
02/01/2025 | -5,08% | -0,56 | 10,47 | 10,86 | 10,31 | 10,86 | 103K | 83 |
30/12/2024 | 0,73% | 0,08 | 11,03 | 11,36 | 10,86 | 11,36 | 17K | 14 |
27/12/2024 | -0,73% | -0,08 | 10,95 | 10,51 | 10,50 | 11,02 | 40K | 37 |
26/12/2024 | 3,67% | 0,39 | 11,03 | 10,59 | 10,45 | 11,03 | 160K | 122 |
23/12/2024 | 2,80% | 0,29 | 10,64 | 10,36 | 9,33 | 10,64 | 586K | 268 |
20/12/2024 | -2,54% | -0,27 | 10,35 | 10,40 | 10,34 | 10,58 | 51K | 38 |
19/12/2024 | 1,43% | 0,15 | 10,62 | 10,47 | 10,43 | 10,63 | 28K | 25 |
18/12/2024 | -2,42% | -0,26 | 10,47 | 10,84 | 10,46 | 10,88 | 37K | 33 |
17/12/2024 | -2,37% | -0,26 | 10,73 | 10,62 | 10,61 | 11,07 | 74K | 43 |
16/12/2024 | 0,09% | 0,01 | 10,99 | 11,07 | 10,64 | 11,07 | 53K | 31 |
13/12/2024 | -1,79% | -0,20 | 10,98 | 11,23 | 10,98 | 11,25 | 31K | 27 |
12/12/2024 | -0,27% | -0,03 | 11,18 | 11,36 | 11,01 | 11,36 | 29K | 24 |
11/12/2024 | 1,91% | 0,21 | 11,21 | 11,26 | 11,04 | 11,38 | 46K | 34 |
10/12/2024 | -2,74% | -0,31 | 11,00 | 11,36 | 11,00 | 11,36 | 80K | 43 |
09/12/2024 | 1,53% | 0,17 | 11,31 | 11,63 | 11,07 | 11,63 | 83K | 61 |
06/12/2024 | -1,50% | -0,17 | 11,14 | 11,40 | 10,81 | 11,47 | 54K | 41 |
05/12/2024 | 0,18% | 0,02 | 11,31 | 11,27 | 11,27 | 11,43 | 20K | 17 |
04/12/2024 | -2,34% | -0,27 | 11,29 | 11,69 | 11,29 | 11,69 | 46K | 38 |
03/12/2024 | 0,43% | 0,05 | 11,56 | 11,51 | 11,35 | 11,65 | 23K | 19 |
02/12/2024 | -4,00% | -0,48 | 11,51 | 11,38 | 11,38 | 11,81 | 60K | 48 |
29/11/2024 | 0,00% | 0,00 | 11,99 | 11,99 | 11,22 | 11,99 | 72K | 47 |
28/11/2024 | -0,17% | -0,02 | 11,99 | 11,69 | 11,37 | 11,99 | 146K | 85 |
27/11/2024 | -4,61% | -0,58 | 12,01 | 12,66 | 12,00 | 12,66 | 52K | 32 |
26/11/2024 | 0,16% | 0,02 | 12,59 | 12,52 | 12,42 | 12,70 | 43K | 22 |
25/11/2024 | 0,16% | 0,02 | 12,57 | 12,28 | 12,28 | 12,69 | 15K | 10 |
22/11/2024 | 2,28% | 0,28 | 12,55 | 12,49 | 12,40 | 12,55 | 19K | 13 |
21/11/2024 | -1,21% | -0,15 | 12,27 | 12,68 | 12,27 | 12,70 | 69K | 28 |
19/11/2024 | 1,64% | 0,20 | 12,42 | 12,03 | 12,03 | 12,52 | 17K | 14 |
18/11/2024 | -2,94% | -0,37 | 12,22 | 12,47 | 12,22 | 12,54 | 31K | 19 |
14/11/2024 | 2,27% | 0,28 | 12,59 | 12,16 | 12,09 | 12,59 | 29K | 21 |
13/11/2024 | 2,84% | 0,34 | 12,31 | 11,97 | 11,97 | 12,50 | 42K | 24 |
12/11/2024 | -1,16% | -0,14 | 11,97 | 12,11 | 11,92 | 12,20 | 38K | 30 |
11/11/2024 | -1,06% | -0,13 | 12,11 | 12,20 | 12,08 | 12,30 | 39K | 26 |
08/11/2024 | -2,39% | -0,30 | 12,24 | 12,40 | 12,13 | 12,50 | 88K | 51 |
07/11/2024 | -3,91% | -0,51 | 12,54 | 12,71 | 12,41 | 13,06 | 47K | 33 |
06/11/2024 | -1,29% | -0,17 | 13,05 | 12,91 | 12,76 | 13,14 | 63K | 36 |
05/11/2024 | -0,23% | -0,03 | 13,22 | 12,96 | 12,84 | 13,23 | 33K | 25 |
04/11/2024 | 2,00% | 0,26 | 13,25 | 12,92 | 12,91 | 13,25 | 55K | 34 |
01/11/2024 | 1,80% | 0,23 | 12,99 | 12,80 | 12,52 | 12,99 | 66K | 40 |
31/10/2024 | 0,08% | 0,01 | 12,76 | 12,75 | 12,75 | 13,10 | 26K | 17 |
30/10/2024 | -0,55% | -0,07 | 12,75 | 12,94 | 12,75 | 12,98 | 30K | 21 |
29/10/2024 | 1,26% | 0,16 | 12,82 | 12,65 | 12,59 | 12,82 | 32K | 20 |
28/10/2024 | 0,56% | 0,07 | 12,66 | 12,89 | 12,66 | 12,95 | 18K | 13 |
25/10/2024 | -3,82% | -0,50 | 12,59 | 13,00 | 12,59 | 13,00 | 115K | 52 |
24/10/2024 | 2,43% | 0,31 | 13,09 | 12,80 | 12,63 | 13,09 | 28K | 17 |
23/10/2024 | -1,69% | -0,22 | 12,78 | 13,05 | 12,65 | 13,05 | 52K | 30 |
22/10/2024 | -1,14% | -0,15 | 13,00 | 13,02 | 12,85 | 13,02 | 64K | 34 |
21/10/2024 | 0,15% | 0,02 | 13,15 | 13,18 | 13,02 | 13,19 | 22K | 17 |
18/10/2024 | 0,46% | 0,06 | 13,13 | 13,22 | 12,93 | 13,22 | 39K | 26 |
17/10/2024 | -0,91% | -0,12 | 13,07 | 13,17 | 13,07 | 13,17 | 7K | 5 |
16/10/2024 | 0,08% | 0,01 | 13,19 | 13,18 | 13,16 | 13,29 | 115K | 39 |
15/10/2024 | 0,08% | 0,01 | 13,18 | 13,16 | 13,16 | 13,20 | 34K | 13 |
14/10/2024 | 0,92% | 0,12 | 13,17 | 13,06 | 13,00 | 13,20 | 43K | 25 |
11/10/2024 | -0,31% | -0,04 | 13,05 | 13,09 | 13,05 | 13,11 | 48K | 31 |
10/10/2024 | -0,15% | -0,02 | 13,09 | 13,06 | 13,06 | 13,31 | 25K | 15 |
09/10/2024 | -1,21% | -0,16 | 13,11 | 13,14 | 13,07 | 13,21 | 43K | 26 |
08/10/2024 | 0,68% | 0,09 | 13,27 | 13,18 | 13,11 | 13,39 | 34K | 22 |
07/10/2024 | 0,08% | 0,01 | 13,18 | 13,54 | 13,18 | 13,54 | 24K | 16 |
04/10/2024 | -0,75% | -0,10 | 13,17 | 13,45 | 13,17 | 13,47 | 112K | 51 |
03/10/2024 | -3,07% | -0,42 | 13,27 | 13,65 | 13,00 | 13,65 | 122K | 83 |
02/10/2024 | 3,40% | 0,45 | 13,69 | 13,42 | 13,30 | 13,69 | 62K | 43 |
01/10/2024 | -2,65% | -0,36 | 13,24 | 13,77 | 13,24 | 13,77 | 119K | 80 |
30/09/2024 | -1,45% | -0,20 | 13,60 | 13,61 | 13,57 | 13,79 | 16K | 12 |
27/09/2024 | 0,73% | 0,10 | 13,80 | 13,63 | 13,49 | 13,80 | 11K | 7 |
26/09/2024 | -0,07% | -0,01 | 13,70 | 13,97 | 13,40 | 13,97 | 53K | 33 |
25/09/2024 | 0,73% | 0,10 | 13,71 | 13,70 | 13,70 | 13,85 | 10K | 7 |
24/09/2024 | -1,73% | -0,24 | 13,61 | 14,19 | 13,56 | 14,19 | 46K | 26 |
23/09/2024 | -0,07% | -0,01 | 13,85 | 13,86 | 13,51 | 13,86 | 12K | 9 |
20/09/2024 | -1,07% | -0,15 | 13,86 | 14,06 | 13,86 | 14,16 | 43K | 27 |
19/09/2024 | -2,51% | -0,36 | 14,01 | 14,55 | 14,01 | 14,55 | 68K | 34 |
18/09/2024 | 0,00% | 0,00 | 14,37 | 14,52 | 14,31 | 14,52 | 27K | 17 |
17/09/2024 | 2,35% | 0,33 | 14,37 | 14,11 | 14,11 | 14,46 | 22K | 11 |
16/09/2024 | -2,64% | -0,38 | 14,04 | 14,42 | 14,04 | 14,42 | 23K | 15 |
13/09/2024 | 2,78% | 0,39 | 14,42 | 14,27 | 14,15 | 14,55 | 56K | 30 |
12/09/2024 | -0,50% | -0,07 | 14,03 | 14,25 | 14,03 | 14,35 | 47K | 30 |
11/09/2024 | 0,57% | 0,08 | 14,10 | 13,92 | 13,87 | 14,35 | 46K | 26 |
10/09/2024 | -1,41% | -0,20 | 14,02 | 14,39 | 14,02 | 14,52 | 97K | 52 |
09/09/2024 | -4,37% | -0,65 | 14,22 | 14,88 | 14,05 | 14,88 | 92K | 35 |
06/09/2024 | 1,16% | 0,17 | 14,87 | 14,83 | 14,23 | 14,87 | 70K | 33 |
05/09/2024 | -1,01% | -0,15 | 14,70 | 14,96 | 14,43 | 14,96 | 110K | 59 |
04/09/2024 | 2,27% | 0,33 | 14,85 | 14,50 | 14,50 | 15,00 | 102K | 45 |
03/09/2024 | 0,28% | 0,04 | 14,52 | 14,67 | 14,34 | 14,86 | 99K | 57 |
02/09/2024 | -1,30% | -0,19 | 14,48 | 14,55 | 14,28 | 14,56 | 59K | 27 |
30/08/2024 | 3,24% | 0,46 | 14,67 | 14,55 | 14,25 | 14,68 | 81K | 35 |
29/08/2024 | -2,80% | -0,41 | 14,21 | 14,35 | 14,20 | 14,60 | 125K | 62 |
28/08/2024 | 3,76% | 0,53 | 14,62 | 14,08 | 14,03 | 14,62 | 64K | 40 |
27/08/2024 | -0,70% | -0,10 | 14,09 | 14,19 | 14,09 | 14,24 | 31K | 17 |
26/08/2024 | -1,94% | -0,28 | 14,19 | 14,49 | 14,19 | 14,66 | 49K | 28 |
23/08/2024 | -3,53% | -0,53 | 14,47 | 15,00 | 14,22 | 15,00 | 330K | 123 |
22/08/2024 | -4,15% | -0,65 | 15,00 | 15,46 | 15,00 | 15,48 | 81K | 48 |
21/08/2024 | -1,63% | -0,26 | 15,65 | 15,94 | 15,65 | 16,08 | 137K | 65 |
20/08/2024 | 5,22% | 0,79 | 15,91 | 15,20 | 14,96 | 16,49 | 378K | 133 |
19/08/2024 | 0,80% | 0,12 | 15,12 | 15,01 | 15,00 | 15,37 | 170K | 77 |
16/08/2024 | 0,00% | 0,00 | 15,00 | 15,00 | 14,85 | 15,01 | 51K | 33 |
15/08/2024 | 3,09% | 0,45 | 15,00 | 14,53 | 14,46 | 15,00 | 67K | 35 |
14/08/2024 | 3,78% | 0,53 | 14,55 | 14,03 | 14,02 | 14,86 | 278K | 163 |
13/08/2024 | 4,63% | 0,62 | 14,02 | 13,58 | 13,53 | 14,07 | 194K | 93 |
12/08/2024 | -3,80% | -0,53 | 13,40 | 14,15 | 13,40 | 14,15 | 185K | 115 |
09/08/2024 | 0,43% | 0,06 | 13,93 | 13,96 | 13,93 | 14,08 | 140K | 42 |
08/08/2024 | 0,87% | 0,12 | 13,87 | 13,92 | 13,53 | 13,97 | 83K | 57 |
07/08/2024 | 1,33% | 0,18 | 13,75 | 13,50 | 13,50 | 13,87 | 45K | 29 |
06/08/2024 | 0,52% | 0,07 | 13,57 | 13,51 | 13,51 | 13,80 | 18K | 13 |
05/08/2024 | - | - | 13,50 | 13,83 | 13,41 | 13,87 | 103K | 60 |
Date,Open,High,Low,Close,Volume
14-Feb-25,12.18,12.39,12.03,12.38,68473
13-Feb-25,12.10,12.20,11.94,12.00,18127
12-Feb-25,12.02,12.18,12.02,12.16,13352
11-Feb-25,12.19,12.34,12.07,12.34,31930
10-Feb-25,12.04,12.18,11.79,11.92,53743
07-Feb-25,11.85,12.05,11.85,11.89,15507
06-Feb-25,11.88,11.88,11.56,11.67,25683
05-Feb-25,12.00,12.37,11.59,11.65,118877
04-Feb-25,11.48,12.10,11.26,12.10,83568
03-Feb-25,11.67,11.93,11.29,11.71,40646
31-Jan-25,11.77,11.96,11.76,11.96,57998
30-Jan-25,11.79,11.96,11.62,11.96,121667
29-Jan-25,10.73,11.96,10.73,11.96,79440
28-Jan-25,10.97,11.14,10.66,10.98,68506
27-Jan-25,10.95,11.01,10.71,11.00,38350
24-Jan-25,10.64,10.95,10.62,10.65,72256
23-Jan-25,10.61,10.65,10.36,10.57,16779
22-Jan-25,10.39,10.85,10.35,10.63,70993
21-Jan-25,10.24,10.42,10.21,10.39,14414
20-Jan-25,10.35,10.55,10.11,10.11,66606
17-Jan-25,10.68,10.68,10.37,10.56,27425
16-Jan-25,10.50,10.68,10.10,10.17,68804
15-Jan-25,10.46,10.65,10.15,10.55,51237
14-Jan-25,9.95,10.09,9.78,10.09,30637
13-Jan-25,10.08,10.28,9.77,9.77,20035
10-Jan-25,10.00,10.21,9.70,9.97,47752
09-Jan-25,10.30,10.30,9.80,10.05,123120
08-Jan-25,10.30,10.46,10.29,10.29,25882
07-Jan-25,10.45,10.68,10.23,10.25,70500
06-Jan-25,10.08,10.43,10.08,10.43,51710
03-Jan-25,10.26,10.87,10.00,10.00,106002
02-Jan-25,10.86,10.86,10.31,10.47,102930
30-Dec-24,11.36,11.36,10.86,11.03,16593
27-Dec-24,10.51,11.02,10.50,10.95,39645
26-Dec-24,10.59,11.03,10.45,11.03,159664
23-Dec-24,10.36,10.64,9.33,10.64,586069
20-Dec-24,10.40,10.58,10.34,10.35,51061
19-Dec-24,10.47,10.63,10.43,10.62,28494
18-Dec-24,10.84,10.88,10.46,10.47,37271
17-Dec-24,10.62,11.07,10.61,10.73,73748
16-Dec-24,11.07,11.07,10.64,10.99,53422
13-Dec-24,11.23,11.25,10.98,10.98,31097
12-Dec-24,11.36,11.36,11.01,11.18,28862
11-Dec-24,11.26,11.38,11.04,11.21,45979
10-Dec-24,11.36,11.36,11.00,11.00,80117
09-Dec-24,11.63,11.63,11.07,11.31,83315
06-Dec-24,11.40,11.47,10.81,11.14,53589
05-Dec-24,11.27,11.43,11.27,11.31,20422
04-Dec-24,11.69,11.69,11.29,11.29,46495
03-Dec-24,11.51,11.65,11.35,11.56,23045
02-Dec-24,11.38,11.81,11.38,11.51,60063
29-Nov-24,11.99,11.99,11.22,11.99,71682
28-Nov-24,11.69,11.99,11.37,11.99,146320
27-Nov-24,12.66,12.66,12.00,12.01,51559
26-Nov-24,12.52,12.70,12.42,12.59,42986
25-Nov-24,12.28,12.69,12.28,12.57,15076
22-Nov-24,12.49,12.55,12.40,12.55,18777
21-Nov-24,12.68,12.70,12.27,12.27,69208
19-Nov-24,12.03,12.52,12.03,12.42,17375
18-Nov-24,12.47,12.54,12.22,12.22,30916
14-Nov-24,12.16,12.59,12.09,12.59,28652
13-Nov-24,11.97,12.50,11.97,12.31,41735
12-Nov-24,12.11,12.20,11.92,11.97,38476
11-Nov-24,12.20,12.30,12.08,12.11,38892
08-Nov-24,12.40,12.50,12.13,12.24,87563
07-Nov-24,12.71,13.06,12.41,12.54,46982
06-Nov-24,12.91,13.14,12.76,13.05,63235
05-Nov-24,12.96,13.23,12.84,13.22,32605
04-Nov-24,12.92,13.25,12.91,13.25,55061
01-Nov-24,12.80,12.99,12.52,12.99,66056
31-Oct-24,12.75,13.10,12.75,12.76,25930
30-Oct-24,12.94,12.98,12.75,12.75,29624
29-Oct-24,12.65,12.82,12.59,12.82,31800
28-Oct-24,12.89,12.95,12.66,12.66,17919
25-Oct-24,13.00,13.00,12.59,12.59,115099
24-Oct-24,12.80,13.09,12.63,13.09,28363
23-Oct-24,13.05,13.05,12.65,12.78,52419
22-Oct-24,13.02,13.02,12.85,13.00,64428
21-Oct-24,13.18,13.19,13.02,13.15,22334
18-Oct-24,13.22,13.22,12.93,13.13,39190
17-Oct-24,13.17,13.17,13.07,13.07,6548
16-Oct-24,13.18,13.29,13.16,13.19,114886
15-Oct-24,13.16,13.20,13.16,13.18,34286
14-Oct-24,13.06,13.20,13.00,13.17,43224
11-Oct-24,13.09,13.11,13.05,13.05,48362
10-Oct-24,13.06,13.31,13.06,13.09,25079
09-Oct-24,13.14,13.21,13.07,13.11,43291
08-Oct-24,13.18,13.39,13.11,13.27,34440
07-Oct-24,13.54,13.54,13.18,13.18,24053
04-Oct-24,13.45,13.47,13.17,13.17,112203
03-Oct-24,13.65,13.65,13.00,13.27,122291
02-Oct-24,13.42,13.69,13.30,13.69,61803
01-Oct-24,13.77,13.77,13.24,13.24,119234
30-Sep-24,13.61,13.79,13.57,13.60,16361
27-Sep-24,13.63,13.80,13.49,13.80,10893
26-Sep-24,13.97,13.97,13.40,13.70,52985
25-Sep-24,13.70,13.85,13.70,13.71,9635
24-Sep-24,14.19,14.19,13.56,13.61,45561
23-Sep-24,13.86,13.86,13.51,13.85,12396
20-Sep-24,14.06,14.16,13.86,13.86,43279
19-Sep-24,14.55,14.55,14.01,14.01,68026
18-Sep-24,14.52,14.52,14.31,14.37,27301
17-Sep-24,14.11,14.46,14.11,14.37,21595
16-Sep-24,14.42,14.42,14.04,14.04,22881
13-Sep-24,14.27,14.55,14.15,14.42,56131
12-Sep-24,14.25,14.35,14.03,14.03,46856
11-Sep-24,13.92,14.35,13.87,14.10,46481
10-Sep-24,14.39,14.52,14.02,14.02,97046
09-Sep-24,14.88,14.88,14.05,14.22,92375
06-Sep-24,14.83,14.87,14.23,14.87,69739
05-Sep-24,14.96,14.96,14.43,14.70,109851
04-Sep-24,14.50,15.00,14.50,14.85,101972
03-Sep-24,14.67,14.86,14.34,14.52,99072
02-Sep-24,14.55,14.56,14.28,14.48,59097
30-Aug-24,14.55,14.68,14.25,14.67,81068
29-Aug-24,14.35,14.60,14.20,14.21,124992
28-Aug-24,14.08,14.62,14.03,14.62,64345
27-Aug-24,14.19,14.24,14.09,14.09,31181
26-Aug-24,14.49,14.66,14.19,14.19,49030
23-Aug-24,15.00,15.00,14.22,14.47,329820
22-Aug-24,15.46,15.48,15.00,15.00,80740
21-Aug-24,15.94,16.08,15.65,15.65,136652
20-Aug-24,15.20,16.49,14.96,15.91,377891
19-Aug-24,15.01,15.37,15.00,15.12,169600
16-Aug-24,15.00,15.01,14.85,15.00,50925
15-Aug-24,14.53,15.00,14.46,15.00,66609
14-Aug-24,14.03,14.86,14.02,14.55,278328
13-Aug-24,13.58,14.07,13.53,14.02,193839
12-Aug-24,14.15,14.15,13.40,13.40,185280
09-Aug-24,13.96,14.08,13.93,13.93,139774
08-Aug-24,13.92,13.97,13.53,13.87,82973
07-Aug-24,13.50,13.87,13.50,13.75,45389
06-Aug-24,13.51,13.80,13.51,13.57,17714
05-Aug-24,13.83,13.87,13.41,13.50,103358
*exoneração de responsabilidade e termos de uso