Cotação atual, histórico e gráfico do papel: INEP3
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 |
25/04/2024 | 6,47% | 0,20 | 3,29 | 3,04 | 3,00 | 3,32 | 288K | 228 |
24/04/2024 | 0,00% | 0,00 | 3,09 | 3,03 | 2,97 | 3,09 | 198K | 115 |
23/04/2024 | 0,32% | 0,01 | 3,09 | 3,12 | 2,98 | 3,12 | 238K | 214 |
22/04/2024 | -10,20% | -0,35 | 3,08 | 3,43 | 3,08 | 3,48 | 629K | 646 |
19/04/2024 | -6,79% | -0,25 | 3,43 | 3,73 | 3,41 | 3,74 | 298K | 546 |
18/04/2024 | -2,90% | -0,11 | 3,68 | 3,78 | 3,67 | 3,83 | 214K | 253 |
17/04/2024 | -1,56% | -0,06 | 3,79 | 3,83 | 3,68 | 3,91 | 176K | 206 |
16/04/2024 | -2,53% | -0,10 | 3,85 | 3,96 | 3,66 | 3,99 | 312K | 272 |
15/04/2024 | 4,50% | 0,17 | 3,95 | 3,67 | 3,62 | 4,07 | 525K | 441 |
12/04/2024 | -0,79% | -0,03 | 3,78 | 3,78 | 3,62 | 3,91 | 289K | 288 |
11/04/2024 | 1,60% | 0,06 | 3,81 | 3,80 | 3,68 | 3,89 | 367K | 430 |
10/04/2024 | 2,18% | 0,08 | 3,75 | 3,72 | 3,64 | 3,80 | 190K | 229 |
09/04/2024 | 2,23% | 0,08 | 3,67 | 3,53 | 3,53 | 3,75 | 192K | 251 |
08/04/2024 | 1,99% | 0,07 | 3,59 | 3,51 | 3,48 | 3,67 | 305K | 282 |
05/04/2024 | 2,03% | 0,07 | 3,52 | 3,43 | 3,35 | 3,56 | 370K | 317 |
04/04/2024 | 2,68% | 0,09 | 3,45 | 3,38 | 3,32 | 3,45 | 458K | 315 |
03/04/2024 | 0,30% | 0,01 | 3,36 | 3,36 | 3,24 | 3,40 | 320K | 312 |
02/04/2024 | -0,89% | -0,03 | 3,35 | 3,35 | 3,25 | 3,42 | 291K | 284 |
01/04/2024 | 1,50% | 0,05 | 3,38 | 3,32 | 3,25 | 3,49 | 562K | 378 |
28/03/2024 | 6,05% | 0,19 | 3,33 | 3,16 | 3,16 | 3,33 | 279K | 268 |
27/03/2024 | 1,62% | 0,05 | 3,14 | 3,11 | 3,02 | 3,26 | 312K | 335 |
26/03/2024 | 1,64% | 0,05 | 3,09 | 3,06 | 2,96 | 3,13 | 98K | 130 |
25/03/2024 | 5,19% | 0,15 | 3,04 | 2,91 | 2,91 | 3,09 | 346K | 239 |
22/03/2024 | 1,40% | 0,04 | 2,89 | 2,88 | 2,78 | 2,96 | 186K | 197 |
21/03/2024 | -1,72% | -0,05 | 2,85 | 2,88 | 2,77 | 2,90 | 55K | 84 |
20/03/2024 | 3,57% | 0,10 | 2,90 | 2,80 | 2,71 | 2,96 | 167K | 172 |
19/03/2024 | -2,10% | -0,06 | 2,80 | 2,89 | 2,80 | 2,92 | 42K | 41 |
18/03/2024 | -2,39% | -0,07 | 2,86 | 2,93 | 2,81 | 2,96 | 63K | 51 |
15/03/2024 | 2,45% | 0,07 | 2,93 | 2,84 | 2,84 | 2,96 | 61K | 56 |
14/03/2024 | -1,04% | -0,03 | 2,86 | 2,98 | 2,86 | 2,98 | 129K | 73 |
13/03/2024 | -3,67% | -0,11 | 2,89 | 3,00 | 2,89 | 3,02 | 252K | 160 |
12/03/2024 | -2,28% | -0,07 | 3,00 | 3,07 | 2,94 | 3,08 | 143K | 112 |
11/03/2024 | -3,76% | -0,12 | 3,07 | 3,19 | 2,90 | 3,23 | 753K | 310 |
08/03/2024 | 0,95% | 0,03 | 3,19 | 3,22 | 3,13 | 3,22 | 73K | 55 |
07/03/2024 | -2,77% | -0,09 | 3,16 | 3,23 | 3,16 | 3,29 | 86K | 105 |
06/03/2024 | -2,99% | -0,10 | 3,25 | 3,36 | 3,25 | 3,36 | 76K | 64 |
05/03/2024 | 2,13% | 0,07 | 3,35 | 3,28 | 3,28 | 3,36 | 214K | 96 |
04/03/2024 | -4,09% | -0,14 | 3,28 | 3,42 | 3,24 | 3,44 | 202K | 156 |
01/03/2024 | -3,39% | -0,12 | 3,42 | 3,52 | 3,36 | 3,57 | 267K | 232 |
29/02/2024 | -0,56% | -0,02 | 3,54 | 3,60 | 3,51 | 3,67 | 229K | 166 |
28/02/2024 | -3,78% | -0,14 | 3,56 | 3,70 | 3,56 | 3,70 | 153K | 83 |
27/02/2024 | 1,09% | 0,04 | 3,70 | 3,66 | 3,62 | 3,70 | 142K | 100 |
26/02/2024 | -2,66% | -0,10 | 3,66 | 3,78 | 3,66 | 3,81 | 145K | 107 |
23/02/2024 | -0,53% | -0,02 | 3,76 | 3,77 | 3,74 | 3,84 | 88K | 70 |
22/02/2024 | 0,53% | 0,02 | 3,78 | 3,83 | 3,78 | 3,83 | 82K | 58 |
21/02/2024 | -1,83% | -0,07 | 3,76 | 3,81 | 3,76 | 3,81 | 100K | 79 |
20/02/2024 | 0,52% | 0,02 | 3,83 | 3,86 | 3,77 | 3,86 | 67K | 52 |
19/02/2024 | 0,00% | 0,00 | 3,81 | 3,90 | 3,81 | 3,90 | 27K | 47 |
16/02/2024 | -2,31% | -0,09 | 3,81 | 3,89 | 3,80 | 3,89 | 157K | 75 |
15/02/2024 | 0,00% | 0,00 | 3,90 | 3,91 | 3,83 | 3,96 | 71K | 55 |
14/02/2024 | -1,27% | -0,05 | 3,90 | 3,95 | 3,85 | 4,00 | 230K | 118 |
09/02/2024 | 3,67% | 0,14 | 3,95 | 3,84 | 3,77 | 3,95 | 243K | 149 |
08/02/2024 | -4,75% | -0,19 | 3,81 | 4,00 | 3,81 | 4,01 | 255K | 108 |
07/02/2024 | -1,23% | -0,05 | 4,00 | 4,03 | 3,95 | 4,03 | 105K | 63 |
06/02/2024 | 2,53% | 0,10 | 4,05 | 3,95 | 3,93 | 4,05 | 122K | 96 |
05/02/2024 | -0,75% | -0,03 | 3,95 | 4,06 | 3,94 | 4,06 | 107K | 67 |
02/02/2024 | -0,75% | -0,03 | 3,98 | 4,06 | 3,97 | 4,14 | 99K | 70 |
01/02/2024 | -2,20% | -0,09 | 4,01 | 4,02 | 4,00 | 4,15 | 85K | 68 |
31/01/2024 | 0,99% | 0,04 | 4,10 | 4,04 | 4,04 | 4,11 | 115K | 70 |
30/01/2024 | -5,14% | -0,22 | 4,06 | 4,22 | 4,06 | 4,26 | 163K | 98 |
29/01/2024 | -1,15% | -0,05 | 4,28 | 4,27 | 4,16 | 4,33 | 196K | 170 |
26/01/2024 | 1,88% | 0,08 | 4,33 | 4,27 | 4,15 | 4,33 | 576K | 215 |
25/01/2024 | -4,49% | -0,20 | 4,25 | 4,40 | 4,19 | 4,40 | 346K | 177 |
24/01/2024 | 9,88% | 0,40 | 4,45 | 4,11 | 4,08 | 4,45 | 1M | 593 |
23/01/2024 | 1,76% | 0,07 | 4,05 | 4,02 | 3,97 | 4,09 | 86K | 88 |
22/01/2024 | -3,40% | -0,14 | 3,98 | 4,07 | 3,97 | 4,07 | 107K | 74 |
19/01/2024 | 2,49% | 0,10 | 4,12 | 4,04 | 3,99 | 4,12 | 550K | 269 |
18/01/2024 | 2,03% | 0,08 | 4,02 | 4,20 | 3,99 | 4,24 | 775K | 307 |
17/01/2024 | -0,76% | -0,03 | 3,94 | 4,00 | 3,94 | 4,00 | 115K | 56 |
16/01/2024 | 0,25% | 0,01 | 3,97 | 4,07 | 3,95 | 4,07 | 35K | 35 |
15/01/2024 | -1,74% | -0,07 | 3,96 | 3,98 | 3,93 | 4,12 | 255K | 173 |
12/01/2024 | 2,28% | 0,09 | 4,03 | 4,03 | 3,96 | 4,15 | 273K | 173 |
11/01/2024 | -1,99% | -0,08 | 3,94 | 3,98 | 3,94 | 4,04 | 41K | 51 |
10/01/2024 | -1,71% | -0,07 | 4,02 | 4,05 | 3,99 | 4,09 | 105K | 85 |
09/01/2024 | 0,00% | 0,00 | 4,09 | 4,06 | 4,04 | 4,14 | 164K | 142 |
08/01/2024 | 0,49% | 0,02 | 4,09 | 4,10 | 4,06 | 4,15 | 45K | 57 |
05/01/2024 | 1,75% | 0,07 | 4,07 | 4,01 | 4,01 | 4,29 | 273K | 234 |
04/01/2024 | 2,56% | 0,10 | 4,00 | 4,10 | 3,99 | 4,15 | 669K | 326 |
03/01/2024 | -2,99% | -0,12 | 3,90 | 3,90 | 3,90 | 3,90 | 268K | 80 |
02/01/2024 | -5,41% | -0,23 | 4,02 | 4,02 | 4,02 | 4,02 | 116K | 53 |
28/12/2023 | 0,95% | 0,04 | 4,25 | 4,19 | 4,16 | 4,29 | 513K | 229 |
27/12/2023 | -0,24% | -0,01 | 4,21 | 4,22 | 4,16 | 4,24 | 143K | 73 |
26/12/2023 | -0,47% | -0,02 | 4,22 | 4,22 | 4,17 | 4,25 | 190K | 83 |
22/12/2023 | 0,95% | 0,04 | 4,24 | 4,29 | 4,18 | 4,29 | 276K | 148 |
21/12/2023 | -2,33% | -0,10 | 4,20 | 4,28 | 4,20 | 4,40 | 382K | 230 |
20/12/2023 | 1,42% | 0,06 | 4,30 | 4,27 | 4,25 | 4,40 | 413K | 191 |
19/12/2023 | 0,95% | 0,04 | 4,24 | 4,28 | 4,13 | 4,30 | 298K | 131 |
18/12/2023 | -3,23% | -0,14 | 4,20 | 4,41 | 4,20 | 4,50 | 409K | 222 |
15/12/2023 | -0,46% | -0,02 | 4,34 | 4,30 | 4,30 | 4,40 | 184K | 105 |
14/12/2023 | -1,36% | -0,06 | 4,36 | 4,39 | 4,30 | 4,45 | 172K | 139 |
13/12/2023 | -4,33% | -0,20 | 4,42 | 4,49 | 4,25 | 4,68 | 853K | 417 |
12/12/2023 | 5,48% | 0,24 | 4,62 | 4,28 | 4,28 | 4,63 | 408K | 277 |
11/12/2023 | 0,00% | 0,00 | 4,38 | 4,30 | 4,25 | 4,38 | 45K | 54 |
08/12/2023 | 1,15% | 0,05 | 4,38 | 4,30 | 4,28 | 4,40 | 227K | 122 |
07/12/2023 | -0,46% | -0,02 | 4,33 | 4,32 | 4,25 | 4,33 | 88K | 72 |
06/12/2023 | 4,07% | 0,17 | 4,35 | 4,16 | 4,16 | 4,40 | 311K | 199 |
05/12/2023 | 0,00% | 0,00 | 4,18 | 4,13 | 4,10 | 4,40 | 548K | 209 |
04/12/2023 | -2,79% | -0,12 | 4,18 | 4,29 | 4,10 | 4,35 | 212K | 135 |
01/12/2023 | -1,60% | -0,07 | 4,30 | 4,27 | 4,27 | 4,36 | 89K | 74 |
30/11/2023 | 0,92% | 0,04 | 4,37 | 4,30 | 4,24 | 4,37 | 103K | 83 |
29/11/2023 | 1,88% | 0,08 | 4,33 | 4,23 | 4,23 | 4,35 | 210K | 98 |
28/11/2023 | 0,71% | 0,03 | 4,25 | 4,21 | 4,21 | 4,31 | 95K | 63 |
27/11/2023 | -2,76% | -0,12 | 4,22 | 4,29 | 4,21 | 4,34 | 63K | 77 |
24/11/2023 | 2,12% | 0,09 | 4,34 | 4,25 | 4,23 | 4,34 | 112K | 100 |
23/11/2023 | 0,00% | 0,00 | 4,25 | 4,21 | 4,21 | 4,31 | 84K | 67 |
22/11/2023 | -1,16% | -0,05 | 4,25 | 4,35 | 4,25 | 4,44 | 120K | 114 |
21/11/2023 | -1,15% | -0,05 | 4,30 | 4,44 | 4,27 | 4,50 | 288K | 199 |
20/11/2023 | -0,91% | -0,04 | 4,35 | 4,33 | 4,33 | 4,86 | 980K | 589 |
17/11/2023 | -2,88% | -0,13 | 4,39 | 4,51 | 4,35 | 4,51 | 292K | 240 |
16/11/2023 | -0,88% | -0,04 | 4,52 | 4,45 | 4,26 | 4,59 | 678K | 573 |
14/11/2023 | -9,52% | -0,48 | 4,56 | 4,94 | 4,41 | 4,94 | 689K | 431 |
13/11/2023 | 13,00% | 0,58 | 5,04 | 4,45 | 4,40 | 5,34 | 2M | 717 |
10/11/2023 | 2,06% | 0,09 | 4,46 | 4,37 | 4,35 | 4,55 | 260K | 199 |
09/11/2023 | 5,30% | 0,22 | 4,37 | 4,17 | 4,09 | 4,45 | 365K | 327 |
08/11/2023 | 0,24% | 0,01 | 4,15 | 4,16 | 4,11 | 4,16 | 67K | 58 |
07/11/2023 | -0,24% | -0,01 | 4,14 | 4,14 | 4,13 | 4,17 | 80K | 53 |
06/11/2023 | -2,35% | -0,10 | 4,15 | 4,26 | 4,15 | 4,34 | 99K | 92 |
03/11/2023 | 0,24% | 0,01 | 4,25 | 4,21 | 4,14 | 4,26 | 110K | 110 |
01/11/2023 | -0,47% | -0,02 | 4,24 | 4,26 | 4,12 | 4,34 | 102K | 100 |
31/10/2023 | 0,00% | 0,00 | 4,26 | 4,27 | 4,03 | 4,34 | 305K | 287 |
30/10/2023 | 4,16% | 0,17 | 4,26 | 4,05 | 3,95 | 4,31 | 454K | 304 |
27/10/2023 | 0,25% | 0,01 | 4,09 | 4,03 | 4,03 | 4,11 | 72K | 67 |
26/10/2023 | 0,25% | 0,01 | 4,08 | 4,02 | 4,02 | 4,23 | 213K | 218 |
25/10/2023 | 0,49% | 0,02 | 4,07 | 4,10 | 4,00 | 4,10 | 190K | 108 |
24/10/2023 | -7,74% | -0,34 | 4,05 | 4,34 | 4,05 | 4,34 | 627K | 301 |
23/10/2023 | -4,98% | -0,23 | 4,39 | 4,43 | 4,37 | 4,53 | 123K | 105 |
20/10/2023 | 1,54% | 0,07 | 4,62 | 4,42 | 4,37 | 4,62 | 190K | 192 |
19/10/2023 | -5,21% | -0,25 | 4,55 | 4,69 | 4,35 | 4,83 | 349K | 233 |
18/10/2023 | -0,62% | -0,03 | 4,80 | 4,76 | 4,57 | 4,91 | 199K | 169 |
17/10/2023 | -1,63% | -0,08 | 4,83 | 4,82 | 4,77 | 5,03 | 270K | 173 |
16/10/2023 | 0,20% | 0,01 | 4,91 | 4,92 | 4,90 | 5,20 | 499K | 271 |
13/10/2023 | -1,01% | -0,05 | 4,90 | 4,86 | 4,71 | 4,98 | 158K | 130 |
11/10/2023 | 1,02% | 0,05 | 4,95 | 4,83 | 4,70 | 4,98 | 195K | 150 |
10/10/2023 | - | - | 4,90 | 4,96 | 4,79 | 5,07 | 401K | 303 |
Date,Open,High,Low,Close,Volume
25-Apr-24,3.04,3.32,3.00,3.29,287745
24-Apr-24,3.03,3.09,2.97,3.09,197965
23-Apr-24,3.12,3.12,2.98,3.09,238025
22-Apr-24,3.43,3.48,3.08,3.08,628558
19-Apr-24,3.73,3.74,3.41,3.43,297553
18-Apr-24,3.78,3.83,3.67,3.68,213749
17-Apr-24,3.83,3.91,3.68,3.79,175917
16-Apr-24,3.96,3.99,3.66,3.85,311781
15-Apr-24,3.67,4.07,3.62,3.95,525479
12-Apr-24,3.78,3.91,3.62,3.78,288608
11-Apr-24,3.80,3.89,3.68,3.81,366567
10-Apr-24,3.72,3.80,3.64,3.75,190393
09-Apr-24,3.53,3.75,3.53,3.67,191765
08-Apr-24,3.51,3.67,3.48,3.59,304905
05-Apr-24,3.43,3.56,3.35,3.52,370428
04-Apr-24,3.38,3.45,3.32,3.45,458415
03-Apr-24,3.36,3.40,3.24,3.36,319767
02-Apr-24,3.35,3.42,3.25,3.35,291470
01-Apr-24,3.32,3.49,3.25,3.38,562121
28-Mar-24,3.16,3.33,3.16,3.33,278965
27-Mar-24,3.11,3.26,3.02,3.14,312237
26-Mar-24,3.06,3.13,2.96,3.09,98410
25-Mar-24,2.91,3.09,2.91,3.04,346295
22-Mar-24,2.88,2.96,2.78,2.89,185818
21-Mar-24,2.88,2.90,2.77,2.85,54899
20-Mar-24,2.80,2.96,2.71,2.90,167290
19-Mar-24,2.89,2.92,2.80,2.80,42461
18-Mar-24,2.93,2.96,2.81,2.86,63439
15-Mar-24,2.84,2.96,2.84,2.93,61347
14-Mar-24,2.98,2.98,2.86,2.86,129427
13-Mar-24,3.00,3.02,2.89,2.89,252445
12-Mar-24,3.07,3.08,2.94,3.00,143062
11-Mar-24,3.19,3.23,2.90,3.07,752576
08-Mar-24,3.22,3.22,3.13,3.19,73181
07-Mar-24,3.23,3.29,3.16,3.16,86444
06-Mar-24,3.36,3.36,3.25,3.25,75760
05-Mar-24,3.28,3.36,3.28,3.35,213628
04-Mar-24,3.42,3.44,3.24,3.28,201960
01-Mar-24,3.52,3.57,3.36,3.42,266781
29-Feb-24,3.60,3.67,3.51,3.54,229206
28-Feb-24,3.70,3.70,3.56,3.56,152699
27-Feb-24,3.66,3.70,3.62,3.70,141585
26-Feb-24,3.78,3.81,3.66,3.66,145331
23-Feb-24,3.77,3.84,3.74,3.76,88337
22-Feb-24,3.83,3.83,3.78,3.78,82211
21-Feb-24,3.81,3.81,3.76,3.76,100226
20-Feb-24,3.86,3.86,3.77,3.83,66999
19-Feb-24,3.90,3.90,3.81,3.81,26853
16-Feb-24,3.89,3.89,3.80,3.81,156613
15-Feb-24,3.91,3.96,3.83,3.90,70903
14-Feb-24,3.95,4.00,3.85,3.90,230479
09-Feb-24,3.84,3.95,3.77,3.95,242957
08-Feb-24,4.00,4.01,3.81,3.81,255346
07-Feb-24,4.03,4.03,3.95,4.00,104600
06-Feb-24,3.95,4.05,3.93,4.05,121504
05-Feb-24,4.06,4.06,3.94,3.95,106704
02-Feb-24,4.06,4.14,3.97,3.98,98510
01-Feb-24,4.02,4.15,4.00,4.01,84765
31-Jan-24,4.04,4.11,4.04,4.10,114982
30-Jan-24,4.22,4.26,4.06,4.06,163057
29-Jan-24,4.27,4.33,4.16,4.28,195539
26-Jan-24,4.27,4.33,4.15,4.33,576107
25-Jan-24,4.40,4.40,4.19,4.25,346212
24-Jan-24,4.11,4.45,4.08,4.45,1214074
23-Jan-24,4.02,4.09,3.97,4.05,85653
22-Jan-24,4.07,4.07,3.97,3.98,107185
19-Jan-24,4.04,4.12,3.99,4.12,549811
18-Jan-24,4.20,4.24,3.99,4.02,774841
17-Jan-24,4.00,4.00,3.94,3.94,115331
16-Jan-24,4.07,4.07,3.95,3.97,34706
15-Jan-24,3.98,4.12,3.93,3.96,254711
12-Jan-24,4.03,4.15,3.96,4.03,272934
11-Jan-24,3.98,4.04,3.94,3.94,41415
10-Jan-24,4.05,4.09,3.99,4.02,105090
09-Jan-24,4.06,4.14,4.04,4.09,163758
08-Jan-24,4.10,4.15,4.06,4.09,45393
05-Jan-24,4.01,4.29,4.01,4.07,272813
04-Jan-24,4.10,4.15,3.99,4.00,668751
03-Jan-24,3.90,3.90,3.90,3.90,267930
02-Jan-24,4.02,4.02,4.02,4.02,116178
28-Dec-23,4.19,4.29,4.16,4.25,512779
27-Dec-23,4.22,4.24,4.16,4.21,142884
26-Dec-23,4.22,4.25,4.17,4.22,190041
22-Dec-23,4.29,4.29,4.18,4.24,275566
21-Dec-23,4.28,4.40,4.20,4.20,382474
20-Dec-23,4.27,4.40,4.25,4.30,413208
19-Dec-23,4.28,4.30,4.13,4.24,298063
18-Dec-23,4.41,4.50,4.20,4.20,409289
15-Dec-23,4.30,4.40,4.30,4.34,184320
14-Dec-23,4.39,4.45,4.30,4.36,171913
13-Dec-23,4.49,4.68,4.25,4.42,852698
12-Dec-23,4.28,4.63,4.28,4.62,408169
11-Dec-23,4.30,4.38,4.25,4.38,45130
08-Dec-23,4.30,4.40,4.28,4.38,226782
07-Dec-23,4.32,4.33,4.25,4.33,87879
06-Dec-23,4.16,4.40,4.16,4.35,311473
05-Dec-23,4.13,4.40,4.10,4.18,547895
04-Dec-23,4.29,4.35,4.10,4.18,211541
01-Dec-23,4.27,4.36,4.27,4.30,89277
30-Nov-23,4.30,4.37,4.24,4.37,103492
29-Nov-23,4.23,4.35,4.23,4.33,209573
28-Nov-23,4.21,4.31,4.21,4.25,95118
27-Nov-23,4.29,4.34,4.21,4.22,63493
24-Nov-23,4.25,4.34,4.23,4.34,111897
23-Nov-23,4.21,4.31,4.21,4.25,83526
22-Nov-23,4.35,4.44,4.25,4.25,120183
21-Nov-23,4.44,4.50,4.27,4.30,288129
20-Nov-23,4.33,4.86,4.33,4.35,980429
17-Nov-23,4.51,4.51,4.35,4.39,291658
16-Nov-23,4.45,4.59,4.26,4.52,677926
14-Nov-23,4.94,4.94,4.41,4.56,688507
13-Nov-23,4.45,5.34,4.40,5.04,1586728
10-Nov-23,4.37,4.55,4.35,4.46,260088
09-Nov-23,4.17,4.45,4.09,4.37,364826
08-Nov-23,4.16,4.16,4.11,4.15,66575
07-Nov-23,4.14,4.17,4.13,4.14,79532
06-Nov-23,4.26,4.34,4.15,4.15,99255
03-Nov-23,4.21,4.26,4.14,4.25,110327
01-Nov-23,4.26,4.34,4.12,4.24,102405
31-Oct-23,4.27,4.34,4.03,4.26,305400
30-Oct-23,4.05,4.31,3.95,4.26,454198
27-Oct-23,4.03,4.11,4.03,4.09,71866
26-Oct-23,4.02,4.23,4.02,4.08,212544
25-Oct-23,4.10,4.10,4.00,4.07,189728
24-Oct-23,4.34,4.34,4.05,4.05,627239
23-Oct-23,4.43,4.53,4.37,4.39,123096
20-Oct-23,4.42,4.62,4.37,4.62,189874
19-Oct-23,4.69,4.83,4.35,4.55,349482
18-Oct-23,4.76,4.91,4.57,4.80,199395
17-Oct-23,4.82,5.03,4.77,4.83,270490
16-Oct-23,4.92,5.20,4.90,4.91,498532
13-Oct-23,4.86,4.98,4.71,4.90,158106
11-Oct-23,4.83,4.98,4.70,4.95,194718
10-Oct-23,4.96,5.07,4.79,4.90,400702
*exoneração de responsabilidade e termos de uso