Cotação atual, histórico e gráfico do papel: MATD3
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 |
| 19/11/2024 | -0,23% | -0,01 | 4,30 | 4,30 | 4,19 | 4,38 | 1M | 1.423 |
| 18/11/2024 | 0,23% | 0,01 | 4,31 | 4,23 | 4,15 | 4,49 | 3M | 2.365 |
| 14/11/2024 | -1,60% | -0,07 | 4,30 | 4,41 | 4,24 | 4,50 | 13M | 1.847 |
| 13/11/2024 | -1,80% | -0,08 | 4,37 | 4,47 | 4,24 | 4,47 | 743K | 715 |
| 12/11/2024 | -1,98% | -0,09 | 4,45 | 4,57 | 4,36 | 4,57 | 6M | 1.104 |
| 11/11/2024 | 2,48% | 0,11 | 4,54 | 4,43 | 4,30 | 4,54 | 3M | 1.326 |
| 08/11/2024 | 6,75% | 0,28 | 4,43 | 4,15 | 4,07 | 4,43 | 2M | 1.508 |
|
|
| 07/11/2024 | -2,58% | -0,11 | 4,15 | 4,27 | 4,13 | 4,35 | 1M | 644 |
| 06/11/2024 | 0,24% | 0,01 | 4,26 | 4,24 | 4,13 | 4,28 | 3M | 816 |
| 05/11/2024 | 0,95% | 0,04 | 4,25 | 4,22 | 4,15 | 4,32 | 844K | 684 |
| 04/11/2024 | 3,44% | 0,14 | 4,21 | 4,13 | 4,13 | 4,21 | 645K | 509 |
| 01/11/2024 | -4,24% | -0,18 | 4,07 | 4,25 | 4,06 | 4,25 | 1M | 538 |
| 31/10/2024 | -0,47% | -0,02 | 4,25 | 4,21 | 4,21 | 4,32 | 481K | 435 |
| 30/10/2024 | 1,67% | 0,07 | 4,27 | 4,19 | 4,17 | 4,33 | 2M | 1.127 |
| 29/10/2024 | -0,71% | -0,03 | 4,20 | 4,25 | 4,12 | 4,25 | 1M | 555 |
| 28/10/2024 | 1,20% | 0,05 | 4,23 | 4,20 | 4,20 | 4,30 | 500K | 475 |
| 25/10/2024 | -1,65% | -0,07 | 4,18 | 4,30 | 4,13 | 4,30 | 2M | 548 |
| 24/10/2024 | 0,00% | 0,00 | 4,25 | 4,24 | 4,16 | 4,29 | 708K | 423 |
| 23/10/2024 | -1,85% | -0,08 | 4,25 | 4,31 | 4,22 | 4,33 | 2M | 1.422 |
| 22/10/2024 | -0,23% | -0,01 | 4,33 | 4,33 | 4,23 | 4,35 | 1M | 498 |
| 21/10/2024 | -1,36% | -0,06 | 4,34 | 4,43 | 4,27 | 4,43 | 2M | 1.271 |
| 18/10/2024 | 0,92% | 0,04 | 4,40 | 4,37 | 4,32 | 4,47 | 5M | 1.147 |
| 17/10/2024 | -1,13% | -0,05 | 4,36 | 4,39 | 4,30 | 4,46 | 1M | 889 |
| 16/10/2024 | 2,08% | 0,09 | 4,41 | 4,33 | 4,32 | 4,44 | 1M | 776 |
| 15/10/2024 | -1,37% | -0,06 | 4,32 | 4,38 | 4,30 | 4,42 | 4M | 1.002 |
| 14/10/2024 | -1,57% | -0,07 | 4,38 | 4,45 | 4,35 | 4,46 | 1M | 873 |
| 11/10/2024 | -0,89% | -0,04 | 4,45 | 4,43 | 4,33 | 4,56 | 3M | 2.437 |
| 10/10/2024 | 2,98% | 0,13 | 4,49 | 4,36 | 4,35 | 4,52 | 3M | 3.394 |
| 09/10/2024 | -6,03% | -0,28 | 4,36 | 4,59 | 4,36 | 4,59 | 1M | 1.384 |
| 08/10/2024 | 0,87% | 0,04 | 4,64 | 4,50 | 4,50 | 4,68 | 2M | 1.442 |
| 07/10/2024 | -0,65% | -0,03 | 4,60 | 4,64 | 4,55 | 4,66 | 3M | 1.951 |
| 04/10/2024 | 0,65% | 0,03 | 4,63 | 4,59 | 4,52 | 4,76 | 3M | 2.632 |
| 03/10/2024 | 1,32% | 0,06 | 4,60 | 4,53 | 4,35 | 4,71 | 6M | 1.968 |
| 02/10/2024 | 2,71% | 0,12 | 4,54 | 4,42 | 4,40 | 4,54 | 2M | 1.469 |
| 01/10/2024 | 1,14% | 0,05 | 4,42 | 4,34 | 4,31 | 4,46 | 3M | 2.471 |
| 30/09/2024 | -2,67% | -0,12 | 4,37 | 4,52 | 4,36 | 4,55 | 2M | 2.370 |
| 27/09/2024 | 1,35% | 0,06 | 4,49 | 4,43 | 4,43 | 4,51 | 1M | 672 |
| 26/09/2024 | 0,68% | 0,03 | 4,43 | 4,40 | 4,35 | 4,50 | 2M | 1.722 |
| 25/09/2024 | -1,57% | -0,07 | 4,40 | 4,48 | 4,36 | 4,51 | 4M | 1.698 |
| 24/09/2024 | -1,76% | -0,08 | 4,47 | 4,58 | 4,45 | 4,60 | 3M | 1.125 |
| 23/09/2024 | 0,22% | 0,01 | 4,55 | 4,51 | 4,48 | 4,56 | 2M | 1.667 |
| 20/09/2024 | -2,37% | -0,11 | 4,54 | 4,82 | 4,46 | 4,82 | 14M | 2.753 |
| 19/09/2024 | -5,10% | -0,25 | 4,65 | 5,00 | 4,65 | 5,00 | 2M | 2.624 |
| 18/09/2024 | 1,87% | 0,09 | 4,90 | 4,89 | 4,77 | 5,02 | 2M | 1.349 |
| 17/09/2024 | 0,21% | 0,01 | 4,81 | 4,82 | 4,74 | 4,88 | 3M | 1.545 |
| 16/09/2024 | -0,62% | -0,03 | 4,80 | 4,93 | 4,75 | 4,93 | 2M | 1.701 |
| 13/09/2024 | 0,21% | 0,01 | 4,83 | 4,87 | 4,80 | 4,93 | 901K | 1.061 |
| 12/09/2024 | -3,21% | -0,16 | 4,82 | 4,99 | 4,75 | 4,99 | 2M | 1.851 |
| 11/09/2024 | 3,75% | 0,18 | 4,98 | 4,81 | 4,75 | 4,98 | 4M | 1.777 |
| 10/09/2024 | 2,13% | 0,10 | 4,80 | 4,65 | 4,65 | 4,80 | 4M | 1.974 |
| 09/09/2024 | 0,00% | 0,00 | 4,70 | 4,64 | 4,64 | 4,78 | 2M | 1.231 |
| 06/09/2024 | -1,47% | -0,07 | 4,70 | 4,76 | 4,66 | 4,77 | 5M | 2.245 |
| 05/09/2024 | -2,65% | -0,13 | 4,77 | 4,89 | 4,70 | 4,91 | 1M | 1.294 |
| 04/09/2024 | 2,08% | 0,10 | 4,90 | 4,78 | 4,78 | 5,00 | 7M | 1.885 |
| 03/09/2024 | 4,12% | 0,19 | 4,80 | 4,66 | 4,60 | 4,89 | 3M | 2.204 |
| 02/09/2024 | -1,07% | -0,05 | 4,61 | 4,53 | 4,53 | 4,74 | 5M | 4.056 |
| 30/08/2024 | 0,87% | 0,04 | 4,66 | 4,41 | 4,40 | 4,67 | 15M | 4.511 |
| 29/08/2024 | -1,49% | -0,07 | 4,62 | 4,64 | 4,59 | 4,74 | 3M | 2.985 |
| 28/08/2024 | -1,26% | -0,06 | 4,69 | 4,78 | 4,61 | 4,78 | 3M | 2.903 |
| 27/08/2024 | 0,00% | 0,00 | 4,75 | 4,76 | 4,64 | 4,83 | 3M | 2.779 |
| 26/08/2024 | -0,42% | -0,02 | 4,75 | 4,79 | 4,71 | 4,91 | 2M | 2.815 |
| 23/08/2024 | 4,15% | 0,19 | 4,77 | 4,62 | 4,52 | 4,86 | 1M | 840 |
| 22/08/2024 | -2,35% | -0,11 | 4,58 | 4,73 | 4,57 | 4,73 | 3M | 974 |
| 21/08/2024 | 1,08% | 0,05 | 4,69 | 4,61 | 4,59 | 4,72 | 3M | 1.750 |
| 20/08/2024 | 1,98% | 0,09 | 4,64 | 4,55 | 4,53 | 4,64 | 3M | 1.930 |
| 19/08/2024 | 3,17% | 0,14 | 4,55 | 4,47 | 4,41 | 4,56 | 1M | 1.142 |
| 16/08/2024 | -1,78% | -0,08 | 4,41 | 4,51 | 4,35 | 4,54 | 2M | 1.124 |
| 15/08/2024 | 1,13% | 0,05 | 4,49 | 4,43 | 4,43 | 4,68 | 3M | 1.660 |
| 14/08/2024 | -2,63% | -0,12 | 4,44 | 4,61 | 4,40 | 4,62 | 5M | 1.402 |
| 13/08/2024 | 0,44% | 0,02 | 4,56 | 4,56 | 4,52 | 4,61 | 1M | 1.149 |
| 12/08/2024 | -1,52% | -0,07 | 4,54 | 4,60 | 4,54 | 4,70 | 2M | 1.346 |
| 09/08/2024 | -3,15% | -0,15 | 4,61 | 4,76 | 4,51 | 4,76 | 6M | 2.621 |
| 08/08/2024 | 0,21% | 0,01 | 4,76 | 4,75 | 4,63 | 4,82 | 2M | 1.060 |
| 07/08/2024 | 5,32% | 0,24 | 4,75 | 4,52 | 4,51 | 4,75 | 3M | 1.360 |
| 06/08/2024 | 0,00% | 0,00 | 4,51 | 4,51 | 4,46 | 4,56 | 1M | 767 |
| 05/08/2024 | -3,84% | -0,18 | 4,51 | 4,65 | 4,48 | 4,65 | 1M | 1.140 |
| 02/08/2024 | 2,18% | 0,10 | 4,69 | 4,59 | 4,53 | 4,70 | 1M | 1.334 |
| 01/08/2024 | -1,92% | -0,09 | 4,59 | 4,63 | 4,58 | 4,84 | 2M | 2.043 |
| 31/07/2024 | 0,43% | 0,02 | 4,68 | 4,68 | 4,61 | 4,79 | 1M | 1.168 |
| 30/07/2024 | -1,69% | -0,08 | 4,66 | 4,78 | 4,55 | 4,78 | 2M | 1.730 |
| 29/07/2024 | -3,46% | -0,17 | 4,74 | 4,91 | 4,74 | 4,92 | 1M | 950 |
| 26/07/2024 | 0,20% | 0,01 | 4,91 | 4,95 | 4,83 | 4,95 | 1M | 1.069 |
| 25/07/2024 | 6,52% | 0,30 | 4,90 | 4,67 | 4,59 | 4,92 | 7M | 2.846 |
| 24/07/2024 | 0,44% | 0,02 | 4,60 | 4,64 | 4,52 | 4,69 | 6M | 2.785 |
| 23/07/2024 | -0,43% | -0,02 | 4,58 | 4,58 | 4,54 | 4,66 | 8M | 1.866 |
| 22/07/2024 | 2,45% | 0,11 | 4,60 | 4,55 | 4,53 | 4,70 | 3M | 1.696 |
| 19/07/2024 | -3,23% | -0,15 | 4,49 | 4,64 | 4,49 | 4,70 | 2M | 890 |
| 18/07/2024 | -4,72% | -0,23 | 4,64 | 4,90 | 4,60 | 4,92 | 3M | 2.052 |
| 17/07/2024 | 0,83% | 0,04 | 4,87 | 4,83 | 4,80 | 4,87 | 4M | 690 |
| 16/07/2024 | -0,62% | -0,03 | 4,83 | 4,89 | 4,83 | 4,98 | 2M | 1.741 |
| 15/07/2024 | -2,80% | -0,14 | 4,86 | 5,10 | 4,86 | 5,10 | 3M | 1.077 |
| 12/07/2024 | -1,96% | -0,10 | 5,00 | 5,07 | 4,90 | 5,09 | 3M | 1.601 |
| 11/07/2024 | 1,59% | 0,08 | 5,10 | 5,08 | 4,99 | 5,15 | 856K | 1.206 |
| 10/07/2024 | -0,79% | -0,04 | 5,02 | 5,09 | 4,96 | 5,20 | 3M | 1.382 |
| 09/07/2024 | 1,20% | 0,06 | 5,06 | 4,94 | 4,93 | 5,14 | 6M | 1.100 |
| 08/07/2024 | 0,60% | 0,03 | 5,00 | 4,99 | 4,89 | 5,07 | 930K | 951 |
| 05/07/2024 | -1,00% | -0,05 | 4,97 | 5,06 | 4,88 | 5,09 | 1M | 1.309 |
| 04/07/2024 | 5,24% | 0,25 | 5,02 | 4,77 | 4,75 | 5,14 | 3M | 2.270 |
| 03/07/2024 | 5,30% | 0,24 | 4,77 | 4,55 | 4,55 | 4,81 | 2M | 1.310 |
| 02/07/2024 | -0,44% | -0,02 | 4,53 | 4,56 | 4,45 | 4,65 | 2M | 1.423 |
| 01/07/2024 | 0,00% | 0,00 | 4,55 | 4,60 | 4,45 | 4,61 | 3M | 1.666 |
| 28/06/2024 | -0,66% | -0,03 | 4,55 | 4,62 | 4,49 | 4,64 | 12M | 2.640 |
| 27/06/2024 | 0,88% | 0,04 | 4,58 | 4,56 | 4,45 | 4,58 | 4M | 1.413 |
| 26/06/2024 | -2,37% | -0,11 | 4,54 | 4,65 | 4,50 | 4,65 | 3M | 1.665 |
| 25/06/2024 | -2,52% | -0,12 | 4,65 | 4,73 | 4,61 | 4,77 | 879K | 752 |
| 24/06/2024 | 2,36% | 0,11 | 4,77 | 4,67 | 4,67 | 4,79 | 927K | 538 |
| 21/06/2024 | 1,30% | 0,06 | 4,66 | 4,58 | 4,58 | 4,72 | 2M | 1.016 |
| 20/06/2024 | -3,56% | -0,17 | 4,60 | 4,77 | 4,54 | 4,79 | 5M | 2.372 |
| 19/06/2024 | 0,63% | 0,03 | 4,77 | 4,84 | 4,60 | 4,84 | 791K | 916 |
| 18/06/2024 | 2,60% | 0,12 | 4,74 | 4,70 | 4,60 | 4,85 | 2M | 2.216 |
| 17/06/2024 | -5,13% | -0,25 | 4,62 | 4,81 | 4,62 | 4,81 | 3M | 2.424 |
| 14/06/2024 | 1,46% | 0,07 | 4,87 | 4,80 | 4,78 | 4,96 | 620K | 388 |
| 13/06/2024 | -2,04% | -0,10 | 4,80 | 4,88 | 4,80 | 4,90 | 2M | 569 |
| 12/06/2024 | -3,35% | -0,17 | 4,90 | 5,09 | 4,86 | 5,20 | 3M | 3.272 |
| 11/06/2024 | 1,81% | 0,09 | 5,07 | 4,98 | 4,97 | 5,13 | 2M | 1.998 |
| 10/06/2024 | -0,40% | -0,02 | 4,98 | 4,98 | 4,87 | 5,04 | 3M | 2.520 |
| 07/06/2024 | -3,85% | -0,20 | 5,00 | 5,20 | 5,00 | 5,23 | 2M | 866 |
| 06/06/2024 | 1,76% | 0,09 | 5,20 | 5,11 | 5,11 | 5,28 | 1M | 1.219 |
| 05/06/2024 | -0,78% | -0,04 | 5,11 | 5,17 | 5,08 | 5,22 | 6M | 1.847 |
| 04/06/2024 | -1,90% | -0,10 | 5,15 | 5,25 | 5,03 | 5,30 | 2M | 1.018 |
| 03/06/2024 | 4,58% | 0,23 | 5,25 | 5,02 | 5,00 | 5,28 | 3M | 1.814 |
| 31/05/2024 | -0,20% | -0,01 | 5,02 | 5,03 | 4,95 | 5,18 | 16M | 2.924 |
| 29/05/2024 | -0,40% | -0,02 | 5,03 | 5,06 | 4,89 | 5,11 | 3M | 2.280 |
| 28/05/2024 | -4,17% | -0,22 | 5,05 | 5,30 | 5,04 | 5,30 | 5M | 2.529 |
| 27/05/2024 | -4,87% | -0,27 | 5,27 | 5,54 | 5,26 | 5,54 | 6M | 1.992 |
| 24/05/2024 | 0,00% | 0,00 | 5,54 | 5,53 | 5,42 | 5,55 | 2M | 1.222 |
| 23/05/2024 | -1,07% | -0,06 | 5,54 | 5,65 | 5,39 | 5,65 | 4M | 2.055 |
| 22/05/2024 | 1,45% | 0,08 | 5,60 | 5,43 | 5,41 | 5,60 | 4M | 1.670 |
| 21/05/2024 | -0,18% | -0,01 | 5,52 | 5,51 | 5,44 | 5,56 | 1M | 1.467 |
| 20/05/2024 | -1,78% | -0,10 | 5,53 | 5,66 | 5,40 | 5,66 | 3M | 2.105 |
| 17/05/2024 | -0,18% | -0,01 | 5,63 | 5,59 | 5,55 | 5,72 | 4M | 2.368 |
| 16/05/2024 | -3,26% | -0,19 | 5,64 | 5,84 | 5,60 | 5,87 | 3M | 2.403 |
| 15/05/2024 | -2,83% | -0,17 | 5,83 | 6,02 | 5,79 | 6,06 | 7M | 4.157 |
| 14/05/2024 | - | - | 6,00 | 5,64 | 5,54 | 6,03 | 6M | 4.259 |
Date,Open,High,Low,Close,Volume
19-Nov-24,4.30,4.38,4.19,4.30,1195252
18-Nov-24,4.23,4.49,4.15,4.31,2664465
14-Nov-24,4.41,4.50,4.24,4.30,12590976
13-Nov-24,4.47,4.47,4.24,4.37,743006
12-Nov-24,4.57,4.57,4.36,4.45,5771853
11-Nov-24,4.43,4.54,4.30,4.54,2722842
08-Nov-24,4.15,4.43,4.07,4.43,1583251
07-Nov-24,4.27,4.35,4.13,4.15,1435309
06-Nov-24,4.24,4.28,4.13,4.26,2629821
05-Nov-24,4.22,4.32,4.15,4.25,844452
04-Nov-24,4.13,4.21,4.13,4.21,644623
01-Nov-24,4.25,4.25,4.06,4.07,1088310
31-Oct-24,4.21,4.32,4.21,4.25,480623
30-Oct-24,4.19,4.33,4.17,4.27,1576355
29-Oct-24,4.25,4.25,4.12,4.20,1224497
28-Oct-24,4.20,4.30,4.20,4.23,499920
25-Oct-24,4.30,4.30,4.13,4.18,1538886
24-Oct-24,4.24,4.29,4.16,4.25,707776
23-Oct-24,4.31,4.33,4.22,4.25,1618213
22-Oct-24,4.33,4.35,4.23,4.33,1073543
21-Oct-24,4.43,4.43,4.27,4.34,2082710
18-Oct-24,4.37,4.47,4.32,4.40,5033735
17-Oct-24,4.39,4.46,4.30,4.36,1339129
16-Oct-24,4.33,4.44,4.32,4.41,1109874
15-Oct-24,4.38,4.42,4.30,4.32,4450995
14-Oct-24,4.45,4.46,4.35,4.38,1309911
11-Oct-24,4.43,4.56,4.33,4.45,2852837
10-Oct-24,4.36,4.52,4.35,4.49,3225390
09-Oct-24,4.59,4.59,4.36,4.36,1234032
08-Oct-24,4.50,4.68,4.50,4.64,2357259
07-Oct-24,4.64,4.66,4.55,4.60,2900425
04-Oct-24,4.59,4.76,4.52,4.63,2911051
03-Oct-24,4.53,4.71,4.35,4.60,5566803
02-Oct-24,4.42,4.54,4.40,4.54,2047478
01-Oct-24,4.34,4.46,4.31,4.42,3254257
30-Sep-24,4.52,4.55,4.36,4.37,2367071
27-Sep-24,4.43,4.51,4.43,4.49,1097514
26-Sep-24,4.40,4.50,4.35,4.43,2427105
25-Sep-24,4.48,4.51,4.36,4.40,4002351
24-Sep-24,4.58,4.60,4.45,4.47,2632407
23-Sep-24,4.51,4.56,4.48,4.55,2236663
20-Sep-24,4.82,4.82,4.46,4.54,14291882
19-Sep-24,5.00,5.00,4.65,4.65,2206976
18-Sep-24,4.89,5.02,4.77,4.90,1677784
17-Sep-24,4.82,4.88,4.74,4.81,3187346
16-Sep-24,4.93,4.93,4.75,4.80,1577851
13-Sep-24,4.87,4.93,4.80,4.83,900933
12-Sep-24,4.99,4.99,4.75,4.82,2190369
11-Sep-24,4.81,4.98,4.75,4.98,3557170
10-Sep-24,4.65,4.80,4.65,4.80,4012629
09-Sep-24,4.64,4.78,4.64,4.70,1965279
06-Sep-24,4.76,4.77,4.66,4.70,4876398
05-Sep-24,4.89,4.91,4.70,4.77,1485146
04-Sep-24,4.78,5.00,4.78,4.90,6911131
03-Sep-24,4.66,4.89,4.60,4.80,2562343
02-Sep-24,4.53,4.74,4.53,4.61,5191407
30-Aug-24,4.41,4.67,4.40,4.66,14673451
29-Aug-24,4.64,4.74,4.59,4.62,2732238
28-Aug-24,4.78,4.78,4.61,4.69,2837107
27-Aug-24,4.76,4.83,4.64,4.75,2598498
26-Aug-24,4.79,4.91,4.71,4.75,2032114
23-Aug-24,4.62,4.86,4.52,4.77,1276197
22-Aug-24,4.73,4.73,4.57,4.58,2940665
21-Aug-24,4.61,4.72,4.59,4.69,2803643
20-Aug-24,4.55,4.64,4.53,4.64,3447295
19-Aug-24,4.47,4.56,4.41,4.55,1341643
16-Aug-24,4.51,4.54,4.35,4.41,1575636
15-Aug-24,4.43,4.68,4.43,4.49,2621959
14-Aug-24,4.61,4.62,4.40,4.44,4568340
13-Aug-24,4.56,4.61,4.52,4.56,1191065
12-Aug-24,4.60,4.70,4.54,4.54,1797190
09-Aug-24,4.76,4.76,4.51,4.61,5972205
08-Aug-24,4.75,4.82,4.63,4.76,2108376
07-Aug-24,4.52,4.75,4.51,4.75,2741084
06-Aug-24,4.51,4.56,4.46,4.51,1046790
05-Aug-24,4.65,4.65,4.48,4.51,1433233
02-Aug-24,4.59,4.70,4.53,4.69,1389602
01-Aug-24,4.63,4.84,4.58,4.59,1638268
31-Jul-24,4.68,4.79,4.61,4.68,1014668
30-Jul-24,4.78,4.78,4.55,4.66,2068276
29-Jul-24,4.91,4.92,4.74,4.74,1461025
26-Jul-24,4.95,4.95,4.83,4.91,1387588
25-Jul-24,4.67,4.92,4.59,4.90,6645720
24-Jul-24,4.64,4.69,4.52,4.60,5744867
23-Jul-24,4.58,4.66,4.54,4.58,8062091
22-Jul-24,4.55,4.70,4.53,4.60,3304235
19-Jul-24,4.64,4.70,4.49,4.49,2286476
18-Jul-24,4.90,4.92,4.60,4.64,2987818
17-Jul-24,4.83,4.87,4.80,4.87,4314404
16-Jul-24,4.89,4.98,4.83,4.83,2125732
15-Jul-24,5.10,5.10,4.86,4.86,2561072
12-Jul-24,5.07,5.09,4.90,5.00,2728772
11-Jul-24,5.08,5.15,4.99,5.10,855826
10-Jul-24,5.09,5.20,4.96,5.02,2616048
09-Jul-24,4.94,5.14,4.93,5.06,5917868
08-Jul-24,4.99,5.07,4.89,5.00,929557
05-Jul-24,5.06,5.09,4.88,4.97,1274064
04-Jul-24,4.77,5.14,4.75,5.02,3066490
03-Jul-24,4.55,4.81,4.55,4.77,2246858
02-Jul-24,4.56,4.65,4.45,4.53,2358023
01-Jul-24,4.60,4.61,4.45,4.55,3083471
28-Jun-24,4.62,4.64,4.49,4.55,11916242
27-Jun-24,4.56,4.58,4.45,4.58,3974582
26-Jun-24,4.65,4.65,4.50,4.54,3436940
25-Jun-24,4.73,4.77,4.61,4.65,878633
24-Jun-24,4.67,4.79,4.67,4.77,927066
21-Jun-24,4.58,4.72,4.58,4.66,1631116
20-Jun-24,4.77,4.79,4.54,4.60,5260646
19-Jun-24,4.84,4.84,4.60,4.77,790504
18-Jun-24,4.70,4.85,4.60,4.74,1893275
17-Jun-24,4.81,4.81,4.62,4.62,2814020
14-Jun-24,4.80,4.96,4.78,4.87,619688
13-Jun-24,4.88,4.90,4.80,4.80,1948008
12-Jun-24,5.09,5.20,4.86,4.90,3424984
11-Jun-24,4.98,5.13,4.97,5.07,1954100
10-Jun-24,4.98,5.04,4.87,4.98,3472296
07-Jun-24,5.20,5.23,5.00,5.00,1583704
06-Jun-24,5.11,5.28,5.11,5.20,1168427
05-Jun-24,5.17,5.22,5.08,5.11,6231642
04-Jun-24,5.25,5.30,5.03,5.15,1527537
03-Jun-24,5.02,5.28,5.00,5.25,2840517
31-May-24,5.03,5.18,4.95,5.02,16469023
29-May-24,5.06,5.11,4.89,5.03,2555385
28-May-24,5.30,5.30,5.04,5.05,4662745
27-May-24,5.54,5.54,5.26,5.27,5576777
24-May-24,5.53,5.55,5.42,5.54,2072077
23-May-24,5.65,5.65,5.39,5.54,3810941
22-May-24,5.43,5.60,5.41,5.60,3577700
21-May-24,5.51,5.56,5.44,5.52,1418147
20-May-24,5.66,5.66,5.40,5.53,3274238
17-May-24,5.59,5.72,5.55,5.63,4391083
16-May-24,5.84,5.87,5.60,5.64,2803228
15-May-24,6.02,6.06,5.79,5.83,6520808
14-May-24,5.64,6.03,5.54,6.00,5627863
*exoneração de responsabilidade e termos de uso