Cotação atual, histórico e gráfico do papel: KLBN4
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 |
| 15/08/2022 | -1,98% | -0,08 | 3,97 | 4,06 | 3,95 | 4,10 | 14M | 5.969 |
| 12/08/2022 | 2,27% | 0,09 | 4,05 | 3,97 | 3,96 | 4,05 | 6M | 2.446 |
| 11/08/2022 | 0,51% | 0,02 | 3,96 | 3,96 | 3,90 | 3,97 | 13M | 4.078 |
| 10/08/2022 | 0,51% | 0,02 | 3,94 | 3,96 | 3,90 | 4,00 | 9M | 3.282 |
| 09/08/2022 | -0,76% | -0,03 | 3,92 | 3,98 | 3,89 | 3,98 | 9M | 3.470 |
| 08/08/2022 | 1,54% | 0,06 | 3,95 | 3,92 | 3,91 | 4,00 | 10M | 4.116 |
| 05/08/2022 | 0,52% | 0,02 | 3,89 | 3,89 | 3,86 | 3,92 | 5M | 1.999 |
| 04/08/2022 | 0,26% | 0,01 | 3,87 | 3,87 | 3,84 | 3,90 | 8M | 2.551 |
| 03/08/2022 | 0,00% | 0,00 | 3,86 | 3,90 | 3,81 | 3,91 | 4M | 1.815 |
| 02/08/2022 | -2,03% | -0,08 | 3,86 | 3,79 | 3,79 | 3,91 | 3M | 1.113 |
| 01/08/2022 | -1,50% | -0,06 | 3,94 | 4,05 | 3,89 | 4,09 | 8M | 2.892 |
|
|
| 29/07/2022 | 4,17% | 0,16 | 4,00 | 3,88 | 3,84 | 4,03 | 5M | 1.705 |
| 28/07/2022 | -0,52% | -0,02 | 3,84 | 3,88 | 3,80 | 3,91 | 9M | 2.915 |
| 27/07/2022 | 5,75% | 0,21 | 3,86 | 3,66 | 3,65 | 3,88 | 9M | 2.591 |
| 26/07/2022 | 0,00% | 0,00 | 3,65 | 3,63 | 3,59 | 3,66 | 4M | 1.702 |
| 25/07/2022 | -1,35% | -0,05 | 3,65 | 3,71 | 3,62 | 3,73 | 4M | 1.868 |
| 22/07/2022 | 1,65% | 0,06 | 3,70 | 3,66 | 3,59 | 3,70 | 5M | 1.906 |
| 21/07/2022 | -3,96% | -0,15 | 3,64 | 3,80 | 3,48 | 3,80 | 12M | 5.347 |
| 20/07/2022 | 1,07% | 0,04 | 3,79 | 3,74 | 3,72 | 3,80 | 3M | 1.536 |
| 19/07/2022 | 3,02% | 0,11 | 3,75 | 3,69 | 3,64 | 3,75 | 2M | 847 |
| 18/07/2022 | -1,62% | -0,06 | 3,64 | 3,72 | 3,63 | 3,74 | 5M | 2.471 |
| 15/07/2022 | -1,33% | -0,05 | 3,70 | 3,76 | 3,66 | 3,76 | 4M | 2.568 |
| 14/07/2022 | -1,32% | -0,05 | 3,75 | 3,79 | 3,70 | 3,81 | 4M | 2.504 |
| 13/07/2022 | -2,31% | -0,09 | 3,80 | 3,89 | 3,79 | 3,89 | 6M | 3.159 |
| 12/07/2022 | 0,78% | 0,03 | 3,89 | 3,86 | 3,86 | 3,90 | 1M | 617 |
| 11/07/2022 | -1,78% | -0,07 | 3,86 | 3,92 | 3,86 | 3,93 | 3M | 1.458 |
| 08/07/2022 | -1,01% | -0,04 | 3,93 | 4,00 | 3,90 | 4,00 | 3M | 1.179 |
| 07/07/2022 | 0,00% | 0,00 | 3,97 | 3,97 | 3,95 | 4,05 | 2M | 735 |
| 06/07/2022 | 1,02% | 0,04 | 3,97 | 3,96 | 3,89 | 3,97 | 2M | 1.011 |
| 05/07/2022 | -1,75% | -0,07 | 3,93 | 4,00 | 3,90 | 4,00 | 3M | 1.409 |
| 04/07/2022 | -0,50% | -0,02 | 4,00 | 4,03 | 3,98 | 4,03 | 1M | 687 |
| 01/07/2022 | 0,00% | 0,00 | 4,02 | 4,03 | 3,97 | 4,04 | 2M | 750 |
| 30/06/2022 | 0,75% | 0,03 | 4,02 | 4,00 | 3,95 | 4,08 | 2M | 851 |
| 29/06/2022 | 0,25% | 0,01 | 3,99 | 3,99 | 3,97 | 4,05 | 1M | 727 |
| 28/06/2022 | -0,50% | -0,02 | 3,98 | 4,01 | 3,96 | 4,05 | 3M | 1.233 |
| 27/06/2022 | 1,52% | 0,06 | 4,00 | 3,98 | 3,96 | 4,05 | 2M | 817 |
| 24/06/2022 | 1,29% | 0,05 | 3,94 | 3,90 | 3,89 | 3,97 | 3M | 1.243 |
| 23/06/2022 | -2,75% | -0,11 | 3,89 | 4,00 | 3,85 | 4,00 | 7M | 2.513 |
| 22/06/2022 | -0,25% | -0,01 | 4,00 | 4,00 | 3,93 | 4,03 | 2M | 1.128 |
| 21/06/2022 | 0,00% | 0,00 | 4,01 | 4,03 | 3,97 | 4,08 | 2M | 971 |
| 20/06/2022 | 0,25% | 0,01 | 4,01 | 4,00 | 3,96 | 4,06 | 2M | 1.614 |
| 17/06/2022 | -0,74% | -0,03 | 4,00 | 4,09 | 3,92 | 4,09 | 6M | 2.778 |
| 15/06/2022 | -0,49% | -0,02 | 4,03 | 4,05 | 4,01 | 4,12 | 2M | 1.171 |
| 14/06/2022 | -1,94% | -0,08 | 4,05 | 4,15 | 4,01 | 4,17 | 2M | 1.119 |
| 13/06/2022 | -0,96% | -0,04 | 4,13 | 4,13 | 4,07 | 4,16 | 2M | 877 |
| 10/06/2022 | -0,71% | -0,03 | 4,17 | 4,20 | 4,10 | 4,20 | 2M | 1.134 |
| 09/06/2022 | -0,71% | -0,03 | 4,20 | 4,24 | 4,16 | 4,25 | 1M | 598 |
| 08/06/2022 | -1,17% | -0,05 | 4,23 | 4,31 | 4,18 | 4,31 | 2M | 1.002 |
| 07/06/2022 | -0,47% | -0,02 | 4,28 | 4,30 | 4,27 | 4,35 | 2M | 686 |
| 06/06/2022 | 0,00% | 0,00 | 4,30 | 4,32 | 4,27 | 4,33 | 838K | 370 |
| 03/06/2022 | -1,83% | -0,08 | 4,30 | 4,41 | 4,28 | 4,41 | 1M | 514 |
| 02/06/2022 | -0,45% | -0,02 | 4,38 | 4,40 | 4,33 | 4,43 | 1M | 665 |
| 01/06/2022 | 1,62% | 0,07 | 4,40 | 4,30 | 4,30 | 4,42 | 1M | 621 |
| 31/05/2022 | 1,41% | 0,06 | 4,33 | 4,31 | 4,25 | 4,35 | 2M | 795 |
| 30/05/2022 | -0,23% | -0,01 | 4,27 | 4,30 | 4,25 | 4,39 | 1M | 508 |
| 27/05/2022 | 0,71% | 0,03 | 4,28 | 4,25 | 4,25 | 4,34 | 722K | 398 |
| 26/05/2022 | 1,92% | 0,08 | 4,25 | 4,20 | 4,16 | 4,30 | 3M | 1.017 |
| 25/05/2022 | -1,88% | -0,08 | 4,17 | 4,25 | 4,16 | 4,28 | 2M | 683 |
| 24/05/2022 | -0,93% | -0,04 | 4,25 | 4,29 | 4,18 | 4,29 | 2M | 653 |
| 23/05/2022 | 0,94% | 0,04 | 4,29 | 4,25 | 4,25 | 4,35 | 2M | 715 |
| 20/05/2022 | 0,47% | 0,02 | 4,25 | 4,25 | 4,17 | 4,33 | 2M | 634 |
| 19/05/2022 | -0,70% | -0,03 | 4,23 | 4,25 | 4,20 | 4,29 | 793K | 447 |
| 18/05/2022 | -0,47% | -0,02 | 4,26 | 4,28 | 4,22 | 4,35 | 1M | 457 |
| 17/05/2022 | 1,66% | 0,07 | 4,28 | 4,21 | 4,21 | 4,37 | 1M | 589 |
| 16/05/2022 | -0,24% | -0,01 | 4,21 | 4,22 | 4,19 | 4,30 | 1M | 464 |
| 13/05/2022 | 3,94% | 0,16 | 4,22 | 4,09 | 4,05 | 4,40 | 4M | 2.070 |
| 12/05/2022 | -0,49% | -0,02 | 4,06 | 4,09 | 4,02 | 4,15 | 2M | 885 |
| 11/05/2022 | -0,49% | -0,02 | 4,08 | 4,11 | 4,04 | 4,16 | 1M | 570 |
| 10/05/2022 | -2,15% | -0,09 | 4,10 | 4,20 | 4,05 | 4,24 | 2M | 1.033 |
| 09/05/2022 | -4,56% | -0,20 | 4,19 | 4,31 | 4,19 | 4,31 | 2M | 798 |
| 06/05/2022 | 0,69% | 0,03 | 4,39 | 4,38 | 4,29 | 4,43 | 3M | 1.285 |
| 05/05/2022 | 1,16% | 0,05 | 4,36 | 4,33 | 4,28 | 4,44 | 5M | 1.495 |
| 04/05/2022 | 5,12% | 0,21 | 4,31 | 4,12 | 4,12 | 4,35 | 5M | 1.424 |
| 03/05/2022 | 1,74% | 0,07 | 4,10 | 4,06 | 4,02 | 4,16 | 4M | 1.611 |
| 02/05/2022 | 1,51% | 0,06 | 4,03 | 4,00 | 3,96 | 4,04 | 5M | 1.804 |
| 29/04/2022 | -2,46% | -0,10 | 3,97 | 4,07 | 3,97 | 4,12 | 5M | 1.390 |
| 28/04/2022 | 0,00% | 0,00 | 4,07 | 4,08 | 4,03 | 4,12 | 3M | 1.074 |
| 27/04/2022 | -0,73% | -0,03 | 4,07 | 4,11 | 4,07 | 4,17 | 2M | 821 |
| 26/04/2022 | -2,84% | -0,12 | 4,10 | 4,22 | 4,10 | 4,26 | 3M | 1.347 |
| 25/04/2022 | -0,47% | -0,02 | 4,22 | 4,34 | 4,20 | 4,34 | 2M | 568 |
| 22/04/2022 | -0,70% | -0,03 | 4,24 | 4,27 | 4,17 | 4,27 | 3M | 929 |
| 20/04/2022 | -0,47% | -0,02 | 4,27 | 4,30 | 4,25 | 4,34 | 1M | 435 |
| 19/04/2022 | 0,00% | 0,00 | 4,29 | 4,30 | 4,19 | 4,30 | 3M | 1.004 |
| 18/04/2022 | -2,28% | -0,10 | 4,29 | 4,42 | 4,28 | 4,42 | 3M | 959 |
| 14/04/2022 | 0,23% | 0,01 | 4,39 | 4,37 | 4,34 | 4,41 | 2M | 936 |
| 13/04/2022 | 0,00% | 0,00 | 4,38 | 4,38 | 4,36 | 4,46 | 2M | 565 |
| 12/04/2022 | -0,68% | -0,03 | 4,38 | 4,42 | 4,38 | 4,46 | 3M | 751 |
| 11/04/2022 | -1,34% | -0,06 | 4,41 | 4,44 | 4,40 | 4,47 | 2M | 562 |
| 08/04/2022 | 0,68% | 0,03 | 4,47 | 4,45 | 4,36 | 4,51 | 2M | 732 |
| 07/04/2022 | -1,99% | -0,09 | 4,44 | 4,50 | 4,41 | 4,52 | 3M | 1.134 |
| 06/04/2022 | 1,57% | 0,07 | 4,53 | 4,43 | 4,43 | 4,56 | 4M | 898 |
| 05/04/2022 | -1,33% | -0,06 | 4,46 | 4,53 | 4,45 | 4,55 | 4M | 1.428 |
| 04/04/2022 | -0,88% | -0,04 | 4,52 | 4,56 | 4,48 | 4,57 | 4M | 1.561 |
| 01/04/2022 | -2,15% | -0,10 | 4,56 | 4,66 | 4,53 | 4,67 | 6M | 2.781 |
| 31/03/2022 | -1,27% | -0,06 | 4,66 | 4,75 | 4,63 | 4,75 | 2M | 825 |
| 30/03/2022 | -0,63% | -0,03 | 4,72 | 4,75 | 4,70 | 4,77 | 2M | 744 |
| 29/03/2022 | -0,21% | -0,01 | 4,75 | 4,80 | 4,72 | 4,82 | 3M | 796 |
| 28/03/2022 | -0,21% | -0,01 | 4,76 | 4,80 | 4,70 | 4,83 | 2M | 764 |
| 25/03/2022 | -6,47% | -0,33 | 4,77 | 5,07 | 4,75 | 5,09 | 7M | 2.232 |
| 24/03/2022 | 2,00% | 0,10 | 5,10 | 4,99 | 4,98 | 5,15 | 4M | 1.100 |
| 23/03/2022 | -1,38% | -0,07 | 5,00 | 5,02 | 4,95 | 5,11 | 3M | 966 |
| 22/03/2022 | 2,22% | 0,11 | 5,07 | 5,00 | 4,97 | 5,11 | 3M | 855 |
| 21/03/2022 | -1,59% | -0,08 | 4,96 | 5,03 | 4,95 | 5,22 | 5M | 1.304 |
| 18/03/2022 | 2,44% | 0,12 | 5,04 | 4,92 | 4,92 | 5,07 | 5M | 1.492 |
| 17/03/2022 | 2,07% | 0,10 | 4,92 | 4,79 | 4,76 | 4,98 | 2M | 830 |
| 16/03/2022 | 2,34% | 0,11 | 4,82 | 4,71 | 4,71 | 4,87 | 1M | 470 |
| 15/03/2022 | -2,69% | -0,13 | 4,71 | 4,84 | 4,70 | 4,85 | 2M | 710 |
| 14/03/2022 | -1,22% | -0,06 | 4,84 | 4,90 | 4,80 | 4,96 | 2M | 825 |
| 11/03/2022 | 1,03% | 0,05 | 4,90 | 4,84 | 4,84 | 5,00 | 2M | 910 |
| 10/03/2022 | 2,32% | 0,11 | 4,85 | 4,73 | 4,72 | 4,89 | 5M | 1.461 |
| 09/03/2022 | 0,21% | 0,01 | 4,74 | 4,76 | 4,67 | 4,80 | 2M | 810 |
| 08/03/2022 | 1,94% | 0,09 | 4,73 | 4,64 | 4,64 | 4,79 | 4M | 1.281 |
| 07/03/2022 | 0,43% | 0,02 | 4,64 | 4,61 | 4,61 | 4,75 | 5M | 1.391 |
| 04/03/2022 | 4,29% | 0,19 | 4,62 | 4,45 | 4,44 | 4,69 | 5M | 1.575 |
| 03/03/2022 | 0,23% | 0,01 | 4,43 | 4,43 | 4,40 | 4,51 | 2M | 708 |
| 02/03/2022 | -0,67% | -0,03 | 4,42 | 4,45 | 4,42 | 4,56 | 3M | 1.030 |
| 25/02/2022 | 2,30% | 0,10 | 4,45 | 4,35 | 4,33 | 4,45 | 2M | 660 |
| 24/02/2022 | -0,23% | -0,01 | 4,35 | 4,24 | 4,22 | 4,46 | 5M | 1.347 |
| 23/02/2022 | -3,33% | -0,15 | 4,36 | 4,50 | 4,32 | 4,55 | 3M | 1.217 |
| 22/02/2022 | 1,12% | 0,05 | 4,51 | 4,46 | 4,43 | 4,53 | 3M | 803 |
| 21/02/2022 | -0,22% | -0,01 | 4,46 | 4,44 | 4,40 | 4,50 | 2M | 577 |
| 18/02/2022 | 0,45% | 0,02 | 4,47 | 4,42 | 4,40 | 4,50 | 3M | 869 |
| 17/02/2022 | 0,23% | 0,01 | 4,45 | 4,44 | 4,37 | 4,50 | 3M | 861 |
| 16/02/2022 | -0,45% | -0,02 | 4,44 | 4,46 | 4,37 | 4,47 | 4M | 1.310 |
| 15/02/2022 | -3,25% | -0,15 | 4,46 | 4,55 | 4,40 | 4,58 | 10M | 2.735 |
| 14/02/2022 | 0,88% | 0,04 | 4,61 | 4,60 | 4,54 | 4,65 | 2M | 1.153 |
| 11/02/2022 | -3,38% | -0,16 | 4,57 | 4,74 | 4,55 | 4,77 | 6M | 1.989 |
| 10/02/2022 | -2,87% | -0,14 | 4,73 | 4,88 | 4,69 | 4,88 | 7M | 1.842 |
| 09/02/2022 | 0,41% | 0,02 | 4,87 | 4,86 | 4,77 | 4,93 | 4M | 1.217 |
| 08/02/2022 | 0,62% | 0,03 | 4,85 | 4,82 | 4,75 | 4,88 | 2M | 1.058 |
| 07/02/2022 | -0,82% | -0,04 | 4,82 | 4,88 | 4,76 | 4,89 | 2M | 850 |
| 04/02/2022 | 1,25% | 0,06 | 4,86 | 4,80 | 4,67 | 4,90 | 4M | 1.115 |
| 03/02/2022 | 1,69% | 0,08 | 4,80 | 4,72 | 4,69 | 4,81 | 2M | 546 |
| 02/02/2022 | - | - | 4,72 | 4,77 | 4,71 | 4,79 | 1M | 558 |
Date,Open,High,Low,Close,Volume
15-Aug-22,4.06,4.10,3.95,3.97,13790143
12-Aug-22,3.97,4.05,3.96,4.05,5882553
11-Aug-22,3.96,3.97,3.90,3.96,12701784
10-Aug-22,3.96,4.00,3.90,3.94,9035577
09-Aug-22,3.98,3.98,3.89,3.92,9330908
08-Aug-22,3.92,4.00,3.91,3.95,10373643
05-Aug-22,3.89,3.92,3.86,3.89,5047078
04-Aug-22,3.87,3.90,3.84,3.87,8377702
03-Aug-22,3.90,3.91,3.81,3.86,3876424
02-Aug-22,3.79,3.91,3.79,3.86,2721886
01-Aug-22,4.05,4.09,3.89,3.94,7516327
29-Jul-22,3.88,4.03,3.84,4.00,5250961
28-Jul-22,3.88,3.91,3.80,3.84,8963821
27-Jul-22,3.66,3.88,3.65,3.86,9343811
26-Jul-22,3.63,3.66,3.59,3.65,3566677
25-Jul-22,3.71,3.73,3.62,3.65,4267983
22-Jul-22,3.66,3.70,3.59,3.70,5056190
21-Jul-22,3.80,3.80,3.48,3.64,12265667
20-Jul-22,3.74,3.80,3.72,3.79,2815285
19-Jul-22,3.69,3.75,3.64,3.75,2189452
18-Jul-22,3.72,3.74,3.63,3.64,5068439
15-Jul-22,3.76,3.76,3.66,3.70,4244298
14-Jul-22,3.79,3.81,3.70,3.75,4439708
13-Jul-22,3.89,3.89,3.79,3.80,5791401
12-Jul-22,3.86,3.90,3.86,3.89,1385249
11-Jul-22,3.92,3.93,3.86,3.86,3371417
08-Jul-22,4.00,4.00,3.90,3.93,2802277
07-Jul-22,3.97,4.05,3.95,3.97,1681562
06-Jul-22,3.96,3.97,3.89,3.97,2033768
05-Jul-22,4.00,4.00,3.90,3.93,3372592
04-Jul-22,4.03,4.03,3.98,4.00,1306046
01-Jul-22,4.03,4.04,3.97,4.02,1875985
30-Jun-22,4.00,4.08,3.95,4.02,1979383
29-Jun-22,3.99,4.05,3.97,3.99,1419565
28-Jun-22,4.01,4.05,3.96,3.98,2834686
27-Jun-22,3.98,4.05,3.96,4.00,2265929
24-Jun-22,3.90,3.97,3.89,3.94,3109569
23-Jun-22,4.00,4.00,3.85,3.89,6648886
22-Jun-22,4.00,4.03,3.93,4.00,2235366
21-Jun-22,4.03,4.08,3.97,4.01,2225035
20-Jun-22,4.00,4.06,3.96,4.01,2434303
17-Jun-22,4.09,4.09,3.92,4.00,6073558
15-Jun-22,4.05,4.12,4.01,4.03,2281663
14-Jun-22,4.15,4.17,4.01,4.05,2453431
13-Jun-22,4.13,4.16,4.07,4.13,1873577
10-Jun-22,4.20,4.20,4.10,4.17,2443846
09-Jun-22,4.24,4.25,4.16,4.20,1188466
08-Jun-22,4.31,4.31,4.18,4.23,1940007
07-Jun-22,4.30,4.35,4.27,4.28,1510936
06-Jun-22,4.32,4.33,4.27,4.30,837716
03-Jun-22,4.41,4.41,4.28,4.30,1071788
02-Jun-22,4.40,4.43,4.33,4.38,1353023
01-Jun-22,4.30,4.42,4.30,4.40,1492088
31-May-22,4.31,4.35,4.25,4.33,1841434
30-May-22,4.30,4.39,4.25,4.27,1300539
27-May-22,4.25,4.34,4.25,4.28,721698
26-May-22,4.20,4.30,4.16,4.25,2713810
25-May-22,4.25,4.28,4.16,4.17,1782806
24-May-22,4.29,4.29,4.18,4.25,1758345
23-May-22,4.25,4.35,4.25,4.29,1764976
20-May-22,4.25,4.33,4.17,4.25,1540201
19-May-22,4.25,4.29,4.20,4.23,793426
18-May-22,4.28,4.35,4.22,4.26,1200744
17-May-22,4.21,4.37,4.21,4.28,1495561
16-May-22,4.22,4.30,4.19,4.21,1263899
13-May-22,4.09,4.40,4.05,4.22,4202023
12-May-22,4.09,4.15,4.02,4.06,1826907
11-May-22,4.11,4.16,4.04,4.08,1410191
10-May-22,4.20,4.24,4.05,4.10,2269650
09-May-22,4.31,4.31,4.19,4.19,2097968
06-May-22,4.38,4.43,4.29,4.39,3121771
05-May-22,4.33,4.44,4.28,4.36,4815812
04-May-22,4.12,4.35,4.12,4.31,4979391
03-May-22,4.06,4.16,4.02,4.10,4067309
02-May-22,4.00,4.04,3.96,4.03,4518497
29-Apr-22,4.07,4.12,3.97,3.97,5059386
28-Apr-22,4.08,4.12,4.03,4.07,2651936
27-Apr-22,4.11,4.17,4.07,4.07,2142994
26-Apr-22,4.22,4.26,4.10,4.10,2942715
25-Apr-22,4.34,4.34,4.20,4.22,2192250
22-Apr-22,4.27,4.27,4.17,4.24,3239552
20-Apr-22,4.30,4.34,4.25,4.27,1228060
19-Apr-22,4.30,4.30,4.19,4.29,2888919
18-Apr-22,4.42,4.42,4.28,4.29,2514522
14-Apr-22,4.37,4.41,4.34,4.39,2385622
13-Apr-22,4.38,4.46,4.36,4.38,1960272
12-Apr-22,4.42,4.46,4.38,4.38,3013451
11-Apr-22,4.44,4.47,4.40,4.41,1609628
08-Apr-22,4.45,4.51,4.36,4.47,2466477
07-Apr-22,4.50,4.52,4.41,4.44,2811467
06-Apr-22,4.43,4.56,4.43,4.53,3876224
05-Apr-22,4.53,4.55,4.45,4.46,4171405
04-Apr-22,4.56,4.57,4.48,4.52,3585041
01-Apr-22,4.66,4.67,4.53,4.56,5982630
31-Mar-22,4.75,4.75,4.63,4.66,2297665
30-Mar-22,4.75,4.77,4.70,4.72,2373264
29-Mar-22,4.80,4.82,4.72,4.75,2868415
28-Mar-22,4.80,4.83,4.70,4.76,2216990
25-Mar-22,5.07,5.09,4.75,4.77,6574344
24-Mar-22,4.99,5.15,4.98,5.10,4251886
23-Mar-22,5.02,5.11,4.95,5.00,2874203
22-Mar-22,5.00,5.11,4.97,5.07,2590918
21-Mar-22,5.03,5.22,4.95,4.96,5429034
18-Mar-22,4.92,5.07,4.92,5.04,4651171
17-Mar-22,4.79,4.98,4.76,4.92,2237860
16-Mar-22,4.71,4.87,4.71,4.82,1202752
15-Mar-22,4.84,4.85,4.70,4.71,1609135
14-Mar-22,4.90,4.96,4.80,4.84,2148574
11-Mar-22,4.84,5.00,4.84,4.90,2493587
10-Mar-22,4.73,4.89,4.72,4.85,5061714
09-Mar-22,4.76,4.80,4.67,4.74,2443330
08-Mar-22,4.64,4.79,4.64,4.73,3542074
07-Mar-22,4.61,4.75,4.61,4.64,4704738
04-Mar-22,4.45,4.69,4.44,4.62,4806756
03-Mar-22,4.43,4.51,4.40,4.43,1960108
02-Mar-22,4.45,4.56,4.42,4.42,2705020
25-Feb-22,4.35,4.45,4.33,4.45,1997712
24-Feb-22,4.24,4.46,4.22,4.35,4742323
23-Feb-22,4.50,4.55,4.32,4.36,3492233
22-Feb-22,4.46,4.53,4.43,4.51,2542823
21-Feb-22,4.44,4.50,4.40,4.46,2021680
18-Feb-22,4.42,4.50,4.40,4.47,3468296
17-Feb-22,4.44,4.50,4.37,4.45,2853496
16-Feb-22,4.46,4.47,4.37,4.44,3936424
15-Feb-22,4.55,4.58,4.40,4.46,9698652
14-Feb-22,4.60,4.65,4.54,4.61,2355801
11-Feb-22,4.74,4.77,4.55,4.57,6354657
10-Feb-22,4.88,4.88,4.69,4.73,7356084
09-Feb-22,4.86,4.93,4.77,4.87,3629921
08-Feb-22,4.82,4.88,4.75,4.85,2144676
07-Feb-22,4.88,4.89,4.76,4.82,1524489
04-Feb-22,4.80,4.90,4.67,4.86,3557331
03-Feb-22,4.72,4.81,4.69,4.80,1864898
02-Feb-22,4.77,4.79,4.71,4.72,1462850
*exoneração de responsabilidade e termos de uso