Cotação atual, histórico e gráfico do papel: EPAR3
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 |
28/03/2024 | 1,23% | 0,10 | 8,25 | 8,01 | 8,01 | 8,25 | 99K | 36 |
27/03/2024 | 0,25% | 0,02 | 8,15 | 8,07 | 8,00 | 8,28 | 119K | 44 |
26/03/2024 | -1,69% | -0,14 | 8,13 | 8,43 | 7,35 | 8,43 | 352K | 103 |
25/03/2024 | -1,43% | -0,12 | 8,27 | 8,39 | 8,17 | 8,39 | 119K | 45 |
22/03/2024 | 2,07% | 0,17 | 8,39 | 8,23 | 8,20 | 8,43 | 157K | 40 |
21/03/2024 | -3,97% | -0,34 | 8,22 | 8,56 | 8,11 | 8,56 | 646K | 328 |
20/03/2024 | -1,61% | -0,14 | 8,56 | 8,70 | 8,52 | 8,70 | 69K | 30 |
19/03/2024 | -3,12% | -0,28 | 8,70 | 8,92 | 8,70 | 8,92 | 85K | 27 |
18/03/2024 | 4,66% | 0,40 | 8,98 | 8,58 | 8,51 | 8,98 | 51K | 21 |
15/03/2024 | -4,56% | -0,41 | 8,58 | 9,21 | 8,57 | 9,21 | 358K | 101 |
14/03/2024 | -2,92% | -0,27 | 8,99 | 9,27 | 8,99 | 9,51 | 232K | 73 |
|
13/03/2024 | -1,07% | -0,10 | 9,26 | 9,38 | 9,26 | 9,39 | 174K | 56 |
12/03/2024 | 0,11% | 0,01 | 9,36 | 9,35 | 9,35 | 9,48 | 55K | 24 |
11/03/2024 | -0,95% | -0,09 | 9,35 | 9,44 | 9,34 | 9,44 | 29K | 18 |
08/03/2024 | -0,53% | -0,05 | 9,44 | 9,48 | 9,33 | 9,51 | 62K | 23 |
07/03/2024 | -1,15% | -0,11 | 9,49 | 9,48 | 9,39 | 9,57 | 104K | 31 |
06/03/2024 | 1,37% | 0,13 | 9,60 | 9,59 | 9,50 | 9,60 | 80K | 19 |
05/03/2024 | -1,25% | -0,12 | 9,47 | 9,47 | 9,45 | 9,60 | 43K | 26 |
04/03/2024 | 0,52% | 0,05 | 9,59 | 9,54 | 9,43 | 9,63 | 61K | 23 |
01/03/2024 | -0,63% | -0,06 | 9,54 | 9,56 | 9,30 | 9,68 | 169K | 43 |
29/02/2024 | -0,62% | -0,06 | 9,60 | 9,66 | 9,59 | 9,66 | 19K | 11 |
28/02/2024 | 0,94% | 0,09 | 9,66 | 9,57 | 9,55 | 9,70 | 64K | 30 |
27/02/2024 | 0,74% | 0,07 | 9,57 | 9,59 | 9,50 | 9,61 | 70K | 52 |
26/02/2024 | -2,06% | -0,20 | 9,50 | 9,69 | 9,50 | 9,70 | 90K | 57 |
23/02/2024 | 0,21% | 0,02 | 9,70 | 9,71 | 9,59 | 9,71 | 49K | 20 |
22/02/2024 | -0,51% | -0,05 | 9,68 | 9,73 | 9,51 | 9,73 | 62K | 26 |
21/02/2024 | 0,52% | 0,05 | 9,73 | 9,68 | 9,66 | 9,73 | 317K | 306 |
20/02/2024 | -0,21% | -0,02 | 9,68 | 9,66 | 9,66 | 9,83 | 99K | 38 |
19/02/2024 | 0,00% | 0,00 | 9,70 | 9,70 | 9,69 | 9,78 | 66K | 20 |
16/02/2024 | 2,65% | 0,25 | 9,70 | 9,51 | 9,50 | 9,79 | 41K | 25 |
15/02/2024 | -3,08% | -0,30 | 9,45 | 9,75 | 9,45 | 9,83 | 82K | 39 |
14/02/2024 | 3,17% | 0,30 | 9,75 | 9,46 | 9,46 | 9,81 | 46K | 31 |
09/02/2024 | -2,58% | -0,25 | 9,45 | 9,69 | 9,45 | 9,70 | 199K | 60 |
08/02/2024 | 2,11% | 0,20 | 9,70 | 9,55 | 9,41 | 9,70 | 139K | 63 |
07/02/2024 | -1,04% | -0,10 | 9,50 | 9,61 | 9,42 | 9,71 | 137K | 43 |
06/02/2024 | -0,52% | -0,05 | 9,60 | 9,70 | 9,60 | 9,70 | 44K | 15 |
05/02/2024 | 0,52% | 0,05 | 9,65 | 9,60 | 9,36 | 9,68 | 39K | 25 |
02/02/2024 | -1,03% | -0,10 | 9,60 | 9,70 | 9,60 | 9,70 | 93K | 35 |
01/02/2024 | 1,57% | 0,15 | 9,70 | 9,51 | 9,35 | 9,70 | 184K | 62 |
31/01/2024 | 1,81% | 0,17 | 9,55 | 9,44 | 9,44 | 9,60 | 67K | 36 |
30/01/2024 | -2,39% | -0,23 | 9,38 | 9,63 | 9,35 | 9,79 | 134K | 63 |
29/01/2024 | -2,44% | -0,24 | 9,61 | 9,85 | 9,61 | 9,87 | 307K | 82 |
26/01/2024 | 0,10% | 0,01 | 9,85 | 9,83 | 9,82 | 9,91 | 27K | 20 |
25/01/2024 | 0,10% | 0,01 | 9,84 | 9,93 | 9,84 | 10,05 | 107K | 41 |
24/01/2024 | -0,30% | -0,03 | 9,83 | 9,86 | 9,77 | 9,95 | 98K | 37 |
23/01/2024 | -0,60% | -0,06 | 9,86 | 9,85 | 9,81 | 9,97 | 618K | 116 |
22/01/2024 | 1,12% | 0,11 | 9,92 | 9,82 | 9,81 | 9,94 | 198K | 51 |
19/01/2024 | 0,00% | 0,00 | 9,81 | 9,90 | 9,81 | 9,94 | 81K | 35 |
18/01/2024 | -1,70% | -0,17 | 9,81 | 10,05 | 9,81 | 10,06 | 76K | 27 |
17/01/2024 | -0,10% | -0,01 | 9,98 | 9,92 | 9,92 | 10,09 | 18K | 14 |
16/01/2024 | -0,10% | -0,01 | 9,99 | 10,12 | 9,90 | 10,12 | 101K | 36 |
15/01/2024 | -0,20% | -0,02 | 10,00 | 10,03 | 9,95 | 10,15 | 187K | 49 |
12/01/2024 | 2,04% | 0,20 | 10,02 | 9,83 | 9,83 | 10,05 | 125K | 52 |
11/01/2024 | -3,25% | -0,33 | 9,82 | 10,18 | 9,82 | 10,19 | 222K | 94 |
10/01/2024 | 1,50% | 0,15 | 10,15 | 10,00 | 9,88 | 10,30 | 291K | 125 |
09/01/2024 | -0,60% | -0,06 | 10,00 | 10,05 | 9,95 | 10,14 | 835K | 149 |
08/01/2024 | -2,33% | -0,24 | 10,06 | 10,35 | 10,05 | 10,35 | 1M | 180 |
05/01/2024 | -2,74% | -0,29 | 10,30 | 10,59 | 10,25 | 10,69 | 296K | 125 |
04/01/2024 | -0,09% | -0,01 | 10,59 | 10,53 | 10,35 | 10,75 | 218K | 97 |
03/01/2024 | -1,94% | -0,21 | 10,60 | 11,05 | 10,10 | 11,20 | 646K | 288 |
02/01/2024 | -6,89% | -0,80 | 10,81 | 11,80 | 10,78 | 11,80 | 458K | 173 |
28/12/2023 | -9,30% | -1,19 | 11,61 | 12,63 | 11,61 | 12,64 | 646K | 248 |
27/12/2023 | -26,61% | -4,64 | 12,80 | 14,90 | 12,60 | 14,90 | 2M | 455 |
26/12/2023 | 5,76% | 0,95 | 17,44 | 17,29 | 17,01 | 18,00 | 5M | 739 |
22/12/2023 | 7,01% | 1,08 | 16,49 | 15,69 | 15,69 | 17,20 | 1M | 258 |
21/12/2023 | 14,23% | 1,92 | 15,41 | 15,37 | 14,79 | 16,50 | 1M | 379 |
20/12/2023 | 11,95% | 1,44 | 13,49 | 12,60 | 12,50 | 14,41 | 320K | 116 |
19/12/2023 | 7,11% | 0,80 | 12,05 | 11,25 | 11,25 | 12,05 | 33K | 15 |
18/12/2023 | -6,25% | -0,75 | 11,25 | 11,98 | 11,12 | 11,98 | 27K | 14 |
15/12/2023 | 10,09% | 1,10 | 12,00 | 10,90 | 10,70 | 12,00 | 158K | 44 |
14/12/2023 | 4,61% | 0,48 | 10,90 | 10,77 | 10,77 | 11,11 | 26K | 20 |
13/12/2023 | 1,17% | 0,12 | 10,42 | 10,69 | 10,36 | 10,69 | 20K | 11 |
12/12/2023 | -2,09% | -0,22 | 10,30 | 10,40 | 10,30 | 10,54 | 29K | 15 |
11/12/2023 | -0,57% | -0,06 | 10,52 | 10,62 | 10,52 | 10,63 | 20K | 6 |
08/12/2023 | 1,93% | 0,20 | 10,58 | 10,64 | 10,58 | 10,64 | 19K | 6 |
07/12/2023 | 0,19% | 0,02 | 10,38 | 10,54 | 10,35 | 10,54 | 40K | 19 |
06/12/2023 | -1,33% | -0,14 | 10,36 | 10,50 | 10,36 | 10,50 | 26K | 11 |
05/12/2023 | 2,44% | 0,25 | 10,50 | 10,88 | 10,47 | 10,88 | 17K | 9 |
04/12/2023 | -2,84% | -0,30 | 10,25 | 10,50 | 10,25 | 10,55 | 48K | 22 |
01/12/2023 | -2,76% | -0,30 | 10,55 | 10,51 | 10,45 | 10,72 | 149K | 53 |
30/11/2023 | 2,36% | 0,25 | 10,85 | 10,84 | 10,83 | 10,99 | 17K | 6 |
29/11/2023 | -1,76% | -0,19 | 10,60 | 10,82 | 10,60 | 10,84 | 39K | 35 |
28/11/2023 | -2,88% | -0,32 | 10,79 | 10,91 | 10,64 | 11,11 | 60K | 45 |
27/11/2023 | 3,35% | 0,36 | 11,11 | 10,90 | 10,35 | 11,11 | 20K | 16 |
24/11/2023 | -2,27% | -0,25 | 10,75 | 11,11 | 10,70 | 11,12 | 29K | 21 |
23/11/2023 | 0,00% | 0,00 | 11,00 | 11,29 | 10,54 | 11,29 | 86K | 58 |
22/11/2023 | -7,56% | -0,90 | 11,00 | 12,00 | 11,00 | 12,06 | 126K | 73 |
21/11/2023 | -8,32% | -1,08 | 11,90 | 12,92 | 11,78 | 12,92 | 127K | 73 |
20/11/2023 | -4,21% | -0,57 | 12,98 | 13,55 | 12,84 | 14,20 | 181K | 76 |
17/11/2023 | -9,67% | -1,45 | 13,55 | 14,85 | 13,20 | 14,85 | 424K | 196 |
16/11/2023 | -1,25% | -0,19 | 15,00 | 14,82 | 14,82 | 15,76 | 27K | 13 |
14/11/2023 | -5,06% | -0,81 | 15,19 | 15,42 | 15,19 | 15,84 | 59K | 15 |
13/11/2023 | 0,00% | 0,00 | 16,00 | 16,04 | 15,45 | 16,04 | 48K | 15 |
10/11/2023 | 3,69% | 0,57 | 16,00 | 15,50 | 15,50 | 16,45 | 54K | 12 |
09/11/2023 | 0,65% | 0,10 | 15,43 | 15,32 | 15,32 | 16,03 | 42K | 16 |
08/11/2023 | -0,07% | -0,01 | 15,33 | 15,32 | 15,32 | 15,33 | 3K | 2 |
07/11/2023 | 2,27% | 0,34 | 15,34 | 15,35 | 14,70 | 15,35 | 9K | 6 |
06/11/2023 | 1,49% | 0,22 | 15,00 | 15,39 | 14,78 | 15,39 | 18K | 8 |
03/11/2023 | 0,89% | 0,13 | 14,78 | 15,35 | 14,78 | 15,41 | 5K | 3 |
01/11/2023 | 0,96% | 0,14 | 14,65 | 14,15 | 14,15 | 15,03 | 13K | 6 |
30/10/2023 | 2,54% | 0,36 | 14,51 | 14,50 | 14,50 | 14,51 | 6K | 2 |
27/10/2023 | -4,52% | -0,67 | 14,15 | 15,29 | 14,10 | 15,29 | 16K | 11 |
26/10/2023 | 0,00% | 0,00 | 14,82 | 14,83 | 14,82 | 14,83 | 10K | 3 |
25/10/2023 | -1,20% | -0,18 | 14,82 | 15,47 | 14,82 | 15,47 | 11K | 5 |
24/10/2023 | -3,23% | -0,50 | 15,00 | 15,03 | 15,00 | 15,03 | 30K | 11 |
23/10/2023 | 0,00% | 0,00 | 15,50 | 15,16 | 15,00 | 15,50 | 22K | 4 |
20/10/2023 | -5,43% | -0,89 | 15,50 | 16,00 | 15,50 | 16,00 | 11K | 6 |
19/10/2023 | 4,53% | 0,71 | 16,39 | 16,39 | 16,39 | 16,39 | 13K | 4 |
18/10/2023 | -4,68% | -0,77 | 15,68 | 16,44 | 15,68 | 16,44 | 40K | 13 |
17/10/2023 | 2,81% | 0,45 | 16,45 | 16,00 | 15,65 | 16,45 | 52K | 18 |
16/10/2023 | -3,90% | -0,65 | 16,00 | 16,00 | 16,00 | 16,00 | 5K | 2 |
10/10/2023 | -1,19% | -0,20 | 16,65 | 16,65 | 16,65 | 16,65 | 2K | 1 |
09/10/2023 | 4,98% | 0,80 | 16,85 | 16,09 | 15,90 | 16,85 | 26K | 8 |
06/10/2023 | 0,94% | 0,15 | 16,05 | 16,04 | 16,04 | 16,05 | 8K | 4 |
04/10/2023 | -2,99% | -0,49 | 15,90 | 16,00 | 15,90 | 16,00 | 13K | 5 |
03/10/2023 | 5,74% | 0,89 | 16,39 | 16,49 | 16,39 | 16,49 | 16K | 8 |
02/10/2023 | -4,02% | -0,65 | 15,50 | 15,50 | 15,50 | 15,50 | 2K | 1 |
28/09/2023 | -3,93% | -0,66 | 16,15 | 16,77 | 16,15 | 16,77 | 66K | 15 |
27/09/2023 | -1,12% | -0,19 | 16,81 | 17,46 | 16,80 | 17,46 | 36K | 15 |
26/09/2023 | -0,41% | -0,07 | 17,00 | 17,10 | 17,00 | 17,50 | 461K | 26 |
25/09/2023 | -2,35% | -0,41 | 17,07 | 16,50 | 16,29 | 17,12 | 27K | 11 |
22/09/2023 | 11,34% | 1,78 | 17,48 | 16,30 | 16,30 | 17,49 | 49K | 17 |
21/09/2023 | -2,48% | -0,40 | 15,70 | 15,95 | 15,60 | 16,09 | 22K | 10 |
20/09/2023 | -4,73% | -0,80 | 16,10 | 16,90 | 15,96 | 16,99 | 33K | 11 |
19/09/2023 | 3,05% | 0,50 | 16,90 | 17,50 | 16,50 | 18,34 | 327K | 51 |
18/09/2023 | 2,82% | 0,45 | 16,40 | 15,75 | 15,75 | 16,45 | 313K | 44 |
15/09/2023 | -1,54% | -0,25 | 15,95 | 16,20 | 15,94 | 16,45 | 21K | 7 |
14/09/2023 | 11,72% | 1,70 | 16,20 | 15,69 | 14,53 | 16,48 | 62K | 28 |
13/09/2023 | 1,40% | 0,20 | 14,50 | 14,30 | 14,30 | 16,00 | 180K | 29 |
12/09/2023 | 0,00% | 0,00 | 14,30 | 14,00 | 14,00 | 14,30 | 97K | 8 |
11/09/2023 | -1,04% | -0,15 | 14,30 | 13,88 | 13,86 | 14,30 | 16K | 8 |
08/09/2023 | 0,07% | 0,01 | 14,45 | 14,44 | 14,44 | 14,45 | 4K | 3 |
06/09/2023 | -0,14% | -0,02 | 14,44 | 14,45 | 14,10 | 14,46 | 10K | 5 |
05/09/2023 | - | - | 14,46 | 13,73 | 13,11 | 14,46 | 22K | 11 |
Date,Open,High,Low,Close,Volume
28-Mar-24,8.01,8.25,8.01,8.25,98734
27-Mar-24,8.07,8.28,8.00,8.15,119005
26-Mar-24,8.43,8.43,7.35,8.13,352075
25-Mar-24,8.39,8.39,8.17,8.27,118503
22-Mar-24,8.23,8.43,8.20,8.39,157336
21-Mar-24,8.56,8.56,8.11,8.22,645957
20-Mar-24,8.70,8.70,8.52,8.56,68644
19-Mar-24,8.92,8.92,8.70,8.70,84939
18-Mar-24,8.58,8.98,8.51,8.98,50517
15-Mar-24,9.21,9.21,8.57,8.58,358116
14-Mar-24,9.27,9.51,8.99,8.99,232280
13-Mar-24,9.38,9.39,9.26,9.26,174043
12-Mar-24,9.35,9.48,9.35,9.36,54634
11-Mar-24,9.44,9.44,9.34,9.35,29094
08-Mar-24,9.48,9.51,9.33,9.44,61921
07-Mar-24,9.48,9.57,9.39,9.49,103936
06-Mar-24,9.59,9.60,9.50,9.60,80471
05-Mar-24,9.47,9.60,9.45,9.47,42918
04-Mar-24,9.54,9.63,9.43,9.59,61322
01-Mar-24,9.56,9.68,9.30,9.54,169283
29-Feb-24,9.66,9.66,9.59,9.60,19242
28-Feb-24,9.57,9.70,9.55,9.66,64351
27-Feb-24,9.59,9.61,9.50,9.57,69670
26-Feb-24,9.69,9.70,9.50,9.50,89913
23-Feb-24,9.71,9.71,9.59,9.70,49207
22-Feb-24,9.73,9.73,9.51,9.68,61793
21-Feb-24,9.68,9.73,9.66,9.73,317227
20-Feb-24,9.66,9.83,9.66,9.68,98956
19-Feb-24,9.70,9.78,9.69,9.70,66155
16-Feb-24,9.51,9.79,9.50,9.70,40782
15-Feb-24,9.75,9.83,9.45,9.45,81559
14-Feb-24,9.46,9.81,9.46,9.75,45625
09-Feb-24,9.69,9.70,9.45,9.45,199207
08-Feb-24,9.55,9.70,9.41,9.70,138901
07-Feb-24,9.61,9.71,9.42,9.50,137479
06-Feb-24,9.70,9.70,9.60,9.60,43551
05-Feb-24,9.60,9.68,9.36,9.65,39206
02-Feb-24,9.70,9.70,9.60,9.60,92750
01-Feb-24,9.51,9.70,9.35,9.70,183763
31-Jan-24,9.44,9.60,9.44,9.55,66565
30-Jan-24,9.63,9.79,9.35,9.38,133601
29-Jan-24,9.85,9.87,9.61,9.61,306504
26-Jan-24,9.83,9.91,9.82,9.85,26623
25-Jan-24,9.93,10.05,9.84,9.84,106544
24-Jan-24,9.86,9.95,9.77,9.83,98115
23-Jan-24,9.85,9.97,9.81,9.86,618481
22-Jan-24,9.82,9.94,9.81,9.92,197733
19-Jan-24,9.90,9.94,9.81,9.81,80851
18-Jan-24,10.05,10.06,9.81,9.81,76429
17-Jan-24,9.92,10.09,9.92,9.98,17982
16-Jan-24,10.12,10.12,9.90,9.99,100678
15-Jan-24,10.03,10.15,9.95,10.00,186794
12-Jan-24,9.83,10.05,9.83,10.02,124677
11-Jan-24,10.18,10.19,9.82,9.82,222381
10-Jan-24,10.00,10.30,9.88,10.15,290543
09-Jan-24,10.05,10.14,9.95,10.00,834767
08-Jan-24,10.35,10.35,10.05,10.06,1303229
05-Jan-24,10.59,10.69,10.25,10.30,296317
04-Jan-24,10.53,10.75,10.35,10.59,218480
03-Jan-24,11.05,11.20,10.10,10.60,646221
02-Jan-24,11.80,11.80,10.78,10.81,457820
28-Dec-23,12.63,12.64,11.61,11.61,645600
27-Dec-23,14.90,14.90,12.60,12.80,1519208
26-Dec-23,17.29,18.00,17.01,17.44,4508387
22-Dec-23,15.69,17.20,15.69,16.49,1365480
21-Dec-23,15.37,16.50,14.79,15.41,1436887
20-Dec-23,12.60,14.41,12.50,13.49,320273
19-Dec-23,11.25,12.05,11.25,12.05,33333
18-Dec-23,11.98,11.98,11.12,11.25,26539
15-Dec-23,10.90,12.00,10.70,12.00,157884
14-Dec-23,10.77,11.11,10.77,10.90,26132
13-Dec-23,10.69,10.69,10.36,10.42,19800
12-Dec-23,10.40,10.54,10.30,10.30,29120
11-Dec-23,10.62,10.63,10.52,10.52,20109
08-Dec-23,10.64,10.64,10.58,10.58,19081
07-Dec-23,10.54,10.54,10.35,10.38,39524
06-Dec-23,10.50,10.50,10.36,10.36,26087
05-Dec-23,10.88,10.88,10.47,10.50,16851
04-Dec-23,10.50,10.55,10.25,10.25,47647
01-Dec-23,10.51,10.72,10.45,10.55,149410
30-Nov-23,10.84,10.99,10.83,10.85,17369
29-Nov-23,10.82,10.84,10.60,10.60,38551
28-Nov-23,10.91,11.11,10.64,10.79,59565
27-Nov-23,10.90,11.11,10.35,11.11,20136
24-Nov-23,11.11,11.12,10.70,10.75,29333
23-Nov-23,11.29,11.29,10.54,11.00,85916
22-Nov-23,12.00,12.06,11.00,11.00,126390
21-Nov-23,12.92,12.92,11.78,11.90,126644
20-Nov-23,13.55,14.20,12.84,12.98,181471
17-Nov-23,14.85,14.85,13.20,13.55,423698
16-Nov-23,14.82,15.76,14.82,15.00,27375
14-Nov-23,15.42,15.84,15.19,15.19,58696
13-Nov-23,16.04,16.04,15.45,16.00,48451
10-Nov-23,15.50,16.45,15.50,16.00,54230
09-Nov-23,15.32,16.03,15.32,15.43,41782
08-Nov-23,15.32,15.33,15.32,15.33,3065
07-Nov-23,15.35,15.35,14.70,15.34,9055
06-Nov-23,15.39,15.39,14.78,15.00,18198
03-Nov-23,15.35,15.41,14.78,14.78,4554
01-Nov-23,14.15,15.03,14.15,14.65,12958
30-Oct-23,14.50,14.51,14.50,14.51,5801
27-Oct-23,15.29,15.29,14.10,14.15,15907
26-Oct-23,14.83,14.83,14.82,14.82,10375
25-Oct-23,15.47,15.47,14.82,14.82,10513
24-Oct-23,15.03,15.03,15.00,15.00,30006
23-Oct-23,15.16,15.50,15.00,15.50,21562
20-Oct-23,16.00,16.00,15.50,15.50,10935
19-Oct-23,16.39,16.39,16.39,16.39,13112
18-Oct-23,16.44,16.44,15.68,15.68,40017
17-Oct-23,16.00,16.45,15.65,16.45,51920
16-Oct-23,16.00,16.00,16.00,16.00,4800
10-Oct-23,16.65,16.65,16.65,16.65,1665
09-Oct-23,16.09,16.85,15.90,16.85,25675
06-Oct-23,16.04,16.05,16.04,16.05,8024
04-Oct-23,16.00,16.00,15.90,15.90,12770
03-Oct-23,16.49,16.49,16.39,16.39,16400
02-Oct-23,15.50,15.50,15.50,15.50,1550
28-Sep-23,16.77,16.77,16.15,16.15,65674
27-Sep-23,17.46,17.46,16.80,16.81,35806
26-Sep-23,17.10,17.50,17.00,17.00,460687
25-Sep-23,16.50,17.12,16.29,17.07,26552
22-Sep-23,16.30,17.49,16.30,17.48,48610
21-Sep-23,15.95,16.09,15.60,15.70,22167
20-Sep-23,16.90,16.99,15.96,16.10,32700
19-Sep-23,17.50,18.34,16.50,16.90,326525
18-Sep-23,15.75,16.45,15.75,16.40,313032
15-Sep-23,16.20,16.45,15.94,15.95,20938
14-Sep-23,15.69,16.48,14.53,16.20,61646
13-Sep-23,14.30,16.00,14.30,14.50,180351
12-Sep-23,14.00,14.30,14.00,14.30,97024
11-Sep-23,13.88,14.30,13.86,14.30,15520
08-Sep-23,14.44,14.45,14.44,14.45,4334
06-Sep-23,14.45,14.46,14.10,14.44,10081
05-Sep-23,13.73,14.46,13.11,14.46,22174
*exoneração de responsabilidade e termos de uso