Cotação atual, histórico e gráfico do papel: KLBN3
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 |
| 02/07/2025 | 2,36% | 0,09 | 3,90 | 3,82 | 3,81 | 3,92 | 1M | 689 |
| 01/07/2025 | 3,53% | 0,13 | 3,81 | 3,84 | 3,77 | 3,84 | 1M | 506 |
| 27/06/2025 | -0,27% | -0,01 | 3,68 | 3,70 | 3,62 | 3,70 | 1M | 831 |
| 26/06/2025 | 2,50% | 0,09 | 3,69 | 3,63 | 3,60 | 3,69 | 1M | 677 |
| 25/06/2025 | -1,37% | -0,05 | 3,60 | 3,69 | 3,56 | 3,69 | 2M | 1.384 |
| 24/06/2025 | 0,55% | 0,02 | 3,65 | 3,67 | 3,59 | 3,69 | 1M | 904 |
| 23/06/2025 | 0,00% | 0,00 | 3,63 | 3,63 | 3,59 | 3,66 | 3M | 1.433 |
|
|
| 20/06/2025 | -2,16% | -0,08 | 3,63 | 3,75 | 3,61 | 3,75 | 3M | 1.796 |
| 18/06/2025 | -1,33% | -0,05 | 3,71 | 3,76 | 3,71 | 3,80 | 1M | 1.102 |
| 17/06/2025 | -3,09% | -0,12 | 3,76 | 3,89 | 3,75 | 3,89 | 2M | 955 |
| 16/06/2025 | 0,78% | 0,03 | 3,88 | 3,84 | 3,84 | 3,90 | 795K | 494 |
| 13/06/2025 | 0,79% | 0,03 | 3,85 | 3,83 | 3,78 | 3,87 | 2M | 547 |
| 12/06/2025 | 0,00% | 0,00 | 3,82 | 3,86 | 3,76 | 3,86 | 2M | 948 |
| 11/06/2025 | -1,80% | -0,07 | 3,82 | 3,91 | 3,80 | 3,91 | 2M | 865 |
| 10/06/2025 | -0,26% | -0,01 | 3,89 | 3,91 | 3,86 | 3,92 | 657K | 461 |
| 09/06/2025 | 1,30% | 0,05 | 3,90 | 3,88 | 3,84 | 3,91 | 2M | 495 |
| 06/06/2025 | -0,77% | -0,03 | 3,85 | 3,89 | 3,83 | 3,91 | 2M | 990 |
| 05/06/2025 | 1,04% | 0,04 | 3,88 | 3,84 | 3,81 | 3,91 | 2M | 790 |
| 04/06/2025 | 0,00% | 0,00 | 3,84 | 3,85 | 3,81 | 3,86 | 1M | 741 |
| 03/06/2025 | 1,32% | 0,05 | 3,84 | 3,79 | 3,73 | 3,85 | 1M | 609 |
| 02/06/2025 | -0,26% | -0,01 | 3,79 | 3,80 | 3,76 | 3,84 | 2M | 1.099 |
| 30/05/2025 | -3,55% | -0,14 | 3,80 | 3,95 | 3,80 | 3,95 | 4M | 1.522 |
| 29/05/2025 | -0,51% | -0,02 | 3,94 | 3,97 | 3,91 | 3,99 | 636K | 367 |
| 28/05/2025 | -1,49% | -0,06 | 3,96 | 4,01 | 3,96 | 4,03 | 944K | 444 |
| 27/05/2025 | 0,50% | 0,02 | 4,02 | 3,97 | 3,97 | 4,04 | 2M | 738 |
| 26/05/2025 | 0,50% | 0,02 | 4,00 | 3,98 | 3,94 | 4,00 | 733K | 588 |
| 23/05/2025 | 0,00% | 0,00 | 3,98 | 3,98 | 3,95 | 4,01 | 943K | 785 |
| 22/05/2025 | 0,51% | 0,02 | 3,98 | 3,98 | 3,95 | 4,01 | 1M | 652 |
| 21/05/2025 | -0,25% | -0,01 | 3,96 | 3,97 | 3,95 | 4,00 | 845K | 530 |
| 20/05/2025 | -0,25% | -0,01 | 3,97 | 4,00 | 3,92 | 4,00 | 1M | 588 |
| 19/05/2025 | 0,00% | 0,00 | 3,98 | 3,98 | 3,93 | 4,01 | 2M | 751 |
| 16/05/2025 | -1,00% | -0,04 | 3,98 | 4,03 | 3,97 | 4,03 | 907K | 640 |
| 15/05/2025 | 0,00% | 0,00 | 4,02 | 4,01 | 3,97 | 4,05 | 1M | 727 |
| 14/05/2025 | 0,50% | 0,02 | 4,02 | 3,95 | 3,93 | 4,06 | 2M | 1.151 |
| 13/05/2025 | 1,01% | 0,04 | 4,00 | 3,99 | 3,95 | 4,04 | 1M | 806 |
| 12/05/2025 | 0,51% | 0,02 | 3,96 | 3,98 | 3,94 | 4,07 | 2M | 787 |
| 09/05/2025 | -2,96% | -0,12 | 3,94 | 4,10 | 3,93 | 4,10 | 1M | 844 |
| 08/05/2025 | 2,78% | 0,11 | 4,06 | 3,95 | 3,92 | 4,11 | 3M | 1.432 |
| 07/05/2025 | 3,67% | 0,14 | 3,95 | 3,85 | 3,82 | 3,97 | 2M | 894 |
| 06/05/2025 | 0,26% | 0,01 | 3,81 | 3,82 | 3,78 | 3,83 | 785K | 397 |
| 05/05/2025 | -1,04% | -0,04 | 3,80 | 3,84 | 3,79 | 3,87 | 1M | 665 |
| 02/05/2025 | 1,86% | 0,07 | 3,84 | 3,83 | 3,75 | 3,84 | 1M | 687 |
| 30/04/2025 | -1,82% | -0,07 | 3,77 | 3,85 | 3,76 | 3,86 | 2M | 905 |
| 29/04/2025 | 0,00% | 0,00 | 3,84 | 3,85 | 3,82 | 3,88 | 778K | 455 |
| 28/04/2025 | 0,52% | 0,02 | 3,84 | 3,85 | 3,80 | 3,87 | 1M | 551 |
| 25/04/2025 | 0,26% | 0,01 | 3,82 | 3,81 | 3,77 | 3,84 | 1M | 517 |
| 24/04/2025 | 2,97% | 0,11 | 3,81 | 3,74 | 3,70 | 3,83 | 2M | 611 |
| 23/04/2025 | 1,09% | 0,04 | 3,70 | 3,68 | 3,67 | 3,74 | 3M | 1.490 |
| 22/04/2025 | 0,00% | 0,00 | 3,66 | 3,68 | 3,63 | 3,70 | 3M | 1.592 |
| 17/04/2025 | 0,27% | 0,01 | 3,66 | 3,69 | 3,64 | 3,70 | 1M | 794 |
| 16/04/2025 | -0,82% | -0,03 | 3,65 | 3,69 | 3,65 | 3,69 | 2M | 1.019 |
| 15/04/2025 | -1,60% | -0,06 | 3,68 | 3,74 | 3,67 | 3,76 | 2M | 1.365 |
| 14/04/2025 | 0,54% | 0,02 | 3,74 | 3,76 | 3,72 | 3,78 | 2M | 1.028 |
| 11/04/2025 | -0,27% | -0,01 | 3,72 | 3,74 | 3,67 | 3,76 | 4M | 1.790 |
| 10/04/2025 | -2,86% | -0,11 | 3,73 | 3,81 | 3,71 | 3,85 | 2M | 1.643 |
| 09/04/2025 | 2,95% | 0,11 | 3,84 | 3,75 | 3,72 | 3,88 | 2M | 762 |
| 08/04/2025 | 0,00% | 0,00 | 3,73 | 3,76 | 3,72 | 3,82 | 3M | 1.345 |
| 07/04/2025 | -1,84% | -0,07 | 3,73 | 3,80 | 3,70 | 3,83 | 5M | 1.919 |
| 04/04/2025 | 0,80% | 0,03 | 3,80 | 3,77 | 3,72 | 3,84 | 4M | 1.500 |
| 03/04/2025 | -2,33% | -0,09 | 3,77 | 3,83 | 3,74 | 3,85 | 6M | 2.490 |
| 02/04/2025 | 0,52% | 0,02 | 3,86 | 3,85 | 3,83 | 3,88 | 2M | 2.700 |
| 01/04/2025 | -0,26% | -0,01 | 3,84 | 3,85 | 3,80 | 3,90 | 3M | 1.692 |
| 31/03/2025 | -1,53% | -0,06 | 3,85 | 3,94 | 3,85 | 3,94 | 4M | 2.345 |
| 28/03/2025 | 0,26% | 0,01 | 3,91 | 3,91 | 3,88 | 3,97 | 2M | 848 |
| 27/03/2025 | -0,76% | -0,03 | 3,90 | 3,95 | 3,90 | 3,97 | 2M | 1.065 |
| 26/03/2025 | 0,51% | 0,02 | 3,93 | 3,90 | 3,86 | 3,93 | 2M | 860 |
| 25/03/2025 | -1,26% | -0,05 | 3,91 | 3,97 | 3,89 | 4,00 | 3M | 1.341 |
| 24/03/2025 | -0,75% | -0,03 | 3,96 | 4,01 | 3,94 | 4,01 | 3M | 1.486 |
| 21/03/2025 | -1,24% | -0,05 | 3,99 | 4,05 | 3,98 | 4,08 | 2M | 1.111 |
| 20/03/2025 | -0,74% | -0,03 | 4,04 | 4,07 | 4,04 | 4,10 | 1M | 983 |
| 19/03/2025 | 0,00% | 0,00 | 4,07 | 4,08 | 4,03 | 4,14 | 1M | 740 |
| 18/03/2025 | -0,25% | -0,01 | 4,07 | 4,05 | 4,02 | 4,09 | 2M | 907 |
| 17/03/2025 | 1,49% | 0,06 | 4,08 | 4,02 | 3,99 | 4,09 | 1M | 824 |
| 14/03/2025 | 0,75% | 0,03 | 4,02 | 3,99 | 3,94 | 4,06 | 1M | 862 |
| 13/03/2025 | 2,31% | 0,09 | 3,99 | 3,93 | 3,88 | 3,99 | 1M | 868 |
| 12/03/2025 | -2,01% | -0,08 | 3,90 | 4,00 | 3,87 | 4,01 | 4M | 2.050 |
| 11/03/2025 | -3,86% | -0,16 | 3,98 | 4,11 | 3,98 | 4,13 | 2M | 1.316 |
| 10/03/2025 | 0,00% | 0,00 | 4,14 | 4,15 | 3,96 | 4,16 | 4M | 2.061 |
| 07/03/2025 | 1,72% | 0,07 | 4,14 | 4,12 | 3,99 | 4,14 | 1M | 603 |
| 06/03/2025 | 0,74% | 0,03 | 4,07 | 4,03 | 3,97 | 4,10 | 2M | 1.823 |
| 05/03/2025 | 0,00% | 0,00 | 4,04 | 4,06 | 4,04 | 4,24 | 1M | 696 |
| 28/02/2025 | -5,39% | -0,23 | 4,04 | 4,26 | 4,04 | 4,30 | 2M | 1.052 |
| 27/02/2025 | 1,91% | 0,08 | 4,27 | 4,19 | 4,15 | 4,30 | 865K | 465 |
| 26/02/2025 | -3,68% | -0,16 | 4,19 | 4,35 | 4,15 | 4,35 | 2M | 935 |
| 25/02/2025 | 0,46% | 0,02 | 4,35 | 4,33 | 4,31 | 4,39 | 705K | 321 |
| 24/02/2025 | -0,46% | -0,02 | 4,33 | 4,35 | 4,30 | 4,38 | 466K | 304 |
| 21/02/2025 | -0,46% | -0,02 | 4,35 | 4,43 | 4,28 | 4,43 | 919K | 487 |
| 20/02/2025 | -1,80% | -0,08 | 4,37 | 4,47 | 4,31 | 4,47 | 814K | 520 |
| 19/02/2025 | -0,45% | -0,02 | 4,45 | 4,46 | 4,42 | 4,49 | 598K | 281 |
| 18/02/2025 | 1,13% | 0,05 | 4,47 | 4,44 | 4,40 | 4,47 | 697K | 378 |
| 17/02/2025 | -2,86% | -0,13 | 4,42 | 4,55 | 4,42 | 4,55 | 1M | 536 |
| 14/02/2025 | 2,71% | 0,12 | 4,55 | 4,43 | 4,42 | 4,58 | 781K | 498 |
| 13/02/2025 | -0,23% | -0,01 | 4,43 | 4,43 | 4,39 | 4,46 | 570K | 276 |
| 12/02/2025 | -0,45% | -0,02 | 4,44 | 4,45 | 4,34 | 4,45 | 919K | 593 |
| 11/02/2025 | -1,11% | -0,05 | 4,46 | 4,54 | 4,44 | 4,55 | 726K | 461 |
| 10/02/2025 | 0,89% | 0,04 | 4,51 | 4,46 | 4,46 | 4,53 | 440K | 321 |
| 07/02/2025 | -2,83% | -0,13 | 4,47 | 4,60 | 4,47 | 4,62 | 860K | 625 |
| 06/02/2025 | -0,65% | -0,03 | 4,60 | 4,63 | 4,57 | 4,63 | 502K | 287 |
| 05/02/2025 | 0,22% | 0,01 | 4,63 | 4,60 | 4,57 | 4,65 | 552K | 433 |
| 04/02/2025 | -3,95% | -0,19 | 4,62 | 4,81 | 4,58 | 4,83 | 1M | 730 |
| 03/02/2025 | 0,21% | 0,01 | 4,81 | 4,79 | 4,77 | 4,87 | 1M | 913 |
| 31/01/2025 | -1,44% | -0,07 | 4,80 | 4,81 | 4,80 | 4,87 | 567K | 472 |
| 30/01/2025 | 3,18% | 0,15 | 4,87 | 4,72 | 4,72 | 4,88 | 2M | 540 |
| 29/01/2025 | 0,21% | 0,01 | 4,72 | 4,69 | 4,68 | 4,77 | 718K | 540 |
| 28/01/2025 | -2,89% | -0,14 | 4,71 | 4,75 | 4,71 | 4,83 | 783K | 364 |
| 27/01/2025 | 1,46% | 0,07 | 4,85 | 4,68 | 4,68 | 4,85 | 1M | 632 |
| 24/01/2025 | 1,06% | 0,05 | 4,78 | 4,72 | 4,65 | 4,78 | 736K | 396 |
| 23/01/2025 | 1,50% | 0,07 | 4,73 | 4,58 | 4,58 | 4,73 | 869K | 408 |
| 22/01/2025 | -0,43% | -0,02 | 4,66 | 4,66 | 4,57 | 4,72 | 933K | 420 |
| 21/01/2025 | -0,85% | -0,04 | 4,68 | 4,66 | 4,66 | 4,73 | 757K | 438 |
| 20/01/2025 | 1,51% | 0,07 | 4,72 | 4,63 | 4,56 | 4,75 | 1M | 680 |
| 17/01/2025 | 1,75% | 0,08 | 4,65 | 4,60 | 4,55 | 4,68 | 1M | 421 |
| 16/01/2025 | -0,87% | -0,04 | 4,57 | 4,53 | 4,47 | 4,63 | 1M | 764 |
| 15/01/2025 | -0,43% | -0,02 | 4,61 | 4,60 | 4,50 | 4,67 | 1M | 733 |
| 14/01/2025 | -1,49% | -0,07 | 4,63 | 4,75 | 4,61 | 4,75 | 1M | 636 |
| 13/01/2025 | 0,00% | 0,00 | 4,70 | 4,70 | 4,67 | 4,73 | 967K | 655 |
| 10/01/2025 | 0,43% | 0,02 | 4,70 | 4,64 | 4,60 | 4,70 | 752K | 678 |
| 09/01/2025 | -1,47% | -0,07 | 4,68 | 4,75 | 4,66 | 4,75 | 946K | 352 |
| 08/01/2025 | -1,04% | -0,05 | 4,75 | 4,80 | 4,72 | 4,88 | 2M | 797 |
| 07/01/2025 | 1,69% | 0,08 | 4,80 | 4,65 | 4,65 | 4,81 | 2M | 1.320 |
| 06/01/2025 | -0,84% | -0,04 | 4,72 | 4,69 | 4,64 | 4,76 | 1M | 677 |
| 03/01/2025 | -0,83% | -0,04 | 4,76 | 4,80 | 4,74 | 4,86 | 1M | 815 |
| 02/01/2025 | -3,42% | -0,17 | 4,80 | 4,87 | 4,75 | 4,91 | 3M | 1.629 |
| 30/12/2024 | 1,84% | 0,09 | 4,97 | 4,88 | 4,86 | 4,98 | 1M | 629 |
| 27/12/2024 | 0,21% | 0,01 | 4,88 | 4,87 | 4,82 | 4,94 | 1M | 571 |
| 26/12/2024 | -0,61% | -0,03 | 4,87 | 4,95 | 4,87 | 4,98 | 2M | 844 |
| 23/12/2024 | 0,41% | 0,02 | 4,90 | 4,78 | 4,78 | 4,91 | 1M | 971 |
| 20/12/2024 | 1,24% | 0,06 | 4,88 | 4,78 | 4,75 | 4,89 | 2M | 1.109 |
| 19/12/2024 | 1,05% | 0,05 | 4,82 | 4,77 | 4,75 | 4,86 | 2M | 963 |
| 18/12/2024 | -3,83% | -0,19 | 4,77 | 4,96 | 4,77 | 4,96 | 2M | 1.280 |
| 17/12/2024 | 2,27% | 0,11 | 4,96 | 4,81 | 4,79 | 4,99 | 3M | 972 |
| 16/12/2024 | 1,68% | 0,08 | 4,85 | 4,77 | 4,76 | 4,96 | 2M | 788 |
| 13/12/2024 | -0,42% | -0,02 | 4,77 | 4,85 | 4,75 | 4,85 | 1M | 792 |
| 12/12/2024 | - | - | 4,79 | 4,75 | 4,75 | 4,88 | 1M | 556 |
Date,Open,High,Low,Close,Volume
02-Jul-25,3.82,3.92,3.81,3.90,1296954
01-Jul-25,3.84,3.84,3.77,3.81,1222696
27-Jun-25,3.70,3.70,3.62,3.68,1147066
26-Jun-25,3.63,3.69,3.60,3.69,1153900
25-Jun-25,3.69,3.69,3.56,3.60,2375538
24-Jun-25,3.67,3.69,3.59,3.65,1459947
23-Jun-25,3.63,3.66,3.59,3.63,2824065
20-Jun-25,3.75,3.75,3.61,3.63,2896649
18-Jun-25,3.76,3.80,3.71,3.71,1475443
17-Jun-25,3.89,3.89,3.75,3.76,2057269
16-Jun-25,3.84,3.90,3.84,3.88,794877
13-Jun-25,3.83,3.87,3.78,3.85,1550091
12-Jun-25,3.86,3.86,3.76,3.82,1969467
11-Jun-25,3.91,3.91,3.80,3.82,1541925
10-Jun-25,3.91,3.92,3.86,3.89,657152
09-Jun-25,3.88,3.91,3.84,3.90,1937739
06-Jun-25,3.89,3.91,3.83,3.85,1768678
05-Jun-25,3.84,3.91,3.81,3.88,1829101
04-Jun-25,3.85,3.86,3.81,3.84,1108742
03-Jun-25,3.79,3.85,3.73,3.84,1334174
02-Jun-25,3.80,3.84,3.76,3.79,1923337
30-May-25,3.95,3.95,3.80,3.80,3578394
29-May-25,3.97,3.99,3.91,3.94,636222
28-May-25,4.01,4.03,3.96,3.96,943953
27-May-25,3.97,4.04,3.97,4.02,1503307
26-May-25,3.98,4.00,3.94,4.00,733159
23-May-25,3.98,4.01,3.95,3.98,942642
22-May-25,3.98,4.01,3.95,3.98,1004150
21-May-25,3.97,4.00,3.95,3.96,845408
20-May-25,4.00,4.00,3.92,3.97,1450598
19-May-25,3.98,4.01,3.93,3.98,2462336
16-May-25,4.03,4.03,3.97,3.98,907203
15-May-25,4.01,4.05,3.97,4.02,1211048
14-May-25,3.95,4.06,3.93,4.02,1806404
13-May-25,3.99,4.04,3.95,4.00,1166451
12-May-25,3.98,4.07,3.94,3.96,1594769
09-May-25,4.10,4.10,3.93,3.94,1299428
08-May-25,3.95,4.11,3.92,4.06,3009530
07-May-25,3.85,3.97,3.82,3.95,2128991
06-May-25,3.82,3.83,3.78,3.81,785116
05-May-25,3.84,3.87,3.79,3.80,1222764
02-May-25,3.83,3.84,3.75,3.84,1350196
30-Apr-25,3.85,3.86,3.76,3.77,1529101
29-Apr-25,3.85,3.88,3.82,3.84,777708
28-Apr-25,3.85,3.87,3.80,3.84,1256137
25-Apr-25,3.81,3.84,3.77,3.82,1332282
24-Apr-25,3.74,3.83,3.70,3.81,1819180
23-Apr-25,3.68,3.74,3.67,3.70,2534001
22-Apr-25,3.68,3.70,3.63,3.66,3080396
17-Apr-25,3.69,3.70,3.64,3.66,1156126
16-Apr-25,3.69,3.69,3.65,3.65,2249626
15-Apr-25,3.74,3.76,3.67,3.68,2193341
14-Apr-25,3.76,3.78,3.72,3.74,1633674
11-Apr-25,3.74,3.76,3.67,3.72,3635975
10-Apr-25,3.81,3.85,3.71,3.73,2416964
09-Apr-25,3.75,3.88,3.72,3.84,2062303
08-Apr-25,3.76,3.82,3.72,3.73,2652773
07-Apr-25,3.80,3.83,3.70,3.73,4711353
04-Apr-25,3.77,3.84,3.72,3.80,4444311
03-Apr-25,3.83,3.85,3.74,3.77,6279453
02-Apr-25,3.85,3.88,3.83,3.86,2361320
01-Apr-25,3.85,3.90,3.80,3.84,3376476
31-Mar-25,3.94,3.94,3.85,3.85,3598806
28-Mar-25,3.91,3.97,3.88,3.91,2060290
27-Mar-25,3.95,3.97,3.90,3.90,2115252
26-Mar-25,3.90,3.93,3.86,3.93,2113416
25-Mar-25,3.97,4.00,3.89,3.91,3087724
24-Mar-25,4.01,4.01,3.94,3.96,2533890
21-Mar-25,4.05,4.08,3.98,3.99,2481085
20-Mar-25,4.07,4.10,4.04,4.04,1397192
19-Mar-25,4.08,4.14,4.03,4.07,1297361
18-Mar-25,4.05,4.09,4.02,4.07,1600344
17-Mar-25,4.02,4.09,3.99,4.08,1117837
14-Mar-25,3.99,4.06,3.94,4.02,1333882
13-Mar-25,3.93,3.99,3.88,3.99,1357403
12-Mar-25,4.00,4.01,3.87,3.90,3651945
11-Mar-25,4.11,4.13,3.98,3.98,1683102
10-Mar-25,4.15,4.16,3.96,4.14,3585831
07-Mar-25,4.12,4.14,3.99,4.14,1007294
06-Mar-25,4.03,4.10,3.97,4.07,2107628
05-Mar-25,4.06,4.24,4.04,4.04,1068099
28-Feb-25,4.26,4.30,4.04,4.04,1571114
27-Feb-25,4.19,4.30,4.15,4.27,864757
26-Feb-25,4.35,4.35,4.15,4.19,1826173
25-Feb-25,4.33,4.39,4.31,4.35,705398
24-Feb-25,4.35,4.38,4.30,4.33,466120
21-Feb-25,4.43,4.43,4.28,4.35,918849
20-Feb-25,4.47,4.47,4.31,4.37,814063
19-Feb-25,4.46,4.49,4.42,4.45,598377
18-Feb-25,4.44,4.47,4.40,4.47,696694
17-Feb-25,4.55,4.55,4.42,4.42,1269155
14-Feb-25,4.43,4.58,4.42,4.55,781364
13-Feb-25,4.43,4.46,4.39,4.43,569668
12-Feb-25,4.45,4.45,4.34,4.44,918560
11-Feb-25,4.54,4.55,4.44,4.46,726482
10-Feb-25,4.46,4.53,4.46,4.51,439711
07-Feb-25,4.60,4.62,4.47,4.47,860077
06-Feb-25,4.63,4.63,4.57,4.60,501684
05-Feb-25,4.60,4.65,4.57,4.63,551624
04-Feb-25,4.81,4.83,4.58,4.62,1085492
03-Feb-25,4.79,4.87,4.77,4.81,1213921
31-Jan-25,4.81,4.87,4.80,4.80,566749
30-Jan-25,4.72,4.88,4.72,4.87,1516115
29-Jan-25,4.69,4.77,4.68,4.72,717625
28-Jan-25,4.75,4.83,4.71,4.71,783478
27-Jan-25,4.68,4.85,4.68,4.85,1313760
24-Jan-25,4.72,4.78,4.65,4.78,736048
23-Jan-25,4.58,4.73,4.58,4.73,869207
22-Jan-25,4.66,4.72,4.57,4.66,933473
21-Jan-25,4.66,4.73,4.66,4.68,756960
20-Jan-25,4.63,4.75,4.56,4.72,1341994
17-Jan-25,4.60,4.68,4.55,4.65,1001184
16-Jan-25,4.53,4.63,4.47,4.57,1355358
15-Jan-25,4.60,4.67,4.50,4.61,1135932
14-Jan-25,4.75,4.75,4.61,4.63,1118256
13-Jan-25,4.70,4.73,4.67,4.70,967270
10-Jan-25,4.64,4.70,4.60,4.70,752469
09-Jan-25,4.75,4.75,4.66,4.68,945934
08-Jan-25,4.80,4.88,4.72,4.75,1512831
07-Jan-25,4.65,4.81,4.65,4.80,1773403
06-Jan-25,4.69,4.76,4.64,4.72,1347033
03-Jan-25,4.80,4.86,4.74,4.76,1485308
02-Jan-25,4.87,4.91,4.75,4.80,3138261
30-Dec-24,4.88,4.98,4.86,4.97,1238526
27-Dec-24,4.87,4.94,4.82,4.88,1260807
26-Dec-24,4.95,4.98,4.87,4.87,1718664
23-Dec-24,4.78,4.91,4.78,4.90,1487716
20-Dec-24,4.78,4.89,4.75,4.88,1514909
19-Dec-24,4.77,4.86,4.75,4.82,1714311
18-Dec-24,4.96,4.96,4.77,4.77,2481710
17-Dec-24,4.81,4.99,4.79,4.96,3066320
16-Dec-24,4.77,4.96,4.76,4.85,1775399
13-Dec-24,4.85,4.85,4.75,4.77,1258990
12-Dec-24,4.75,4.88,4.75,4.79,1147578
*exoneração de responsabilidade e termos de uso