Cotação atual, histórico e gráfico do papel: MTRE3
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 |
| 03/07/2025 | 2,54% | 0,10 | 4,03 | 3,97 | 3,92 | 4,03 | 1M | 650 |
| 02/07/2025 | -1,26% | -0,05 | 3,93 | 3,97 | 3,88 | 3,99 | 2M | 768 |
| 01/07/2025 | 2,84% | 0,11 | 3,98 | 4,05 | 3,98 | 4,06 | 1M | 401 |
| 27/06/2025 | -1,02% | -0,04 | 3,87 | 3,87 | 3,85 | 3,93 | 903K | 410 |
| 26/06/2025 | 2,62% | 0,10 | 3,91 | 3,82 | 3,82 | 4,00 | 2M | 1.127 |
| 25/06/2025 | -3,54% | -0,14 | 3,81 | 3,95 | 3,80 | 3,97 | 4M | 1.021 |
| 24/06/2025 | 2,86% | 0,11 | 3,95 | 3,89 | 3,89 | 4,01 | 2M | 614 |
|
|
| 23/06/2025 | -4,00% | -0,16 | 3,84 | 3,99 | 3,82 | 3,99 | 4M | 1.382 |
| 20/06/2025 | -2,44% | -0,10 | 4,00 | 4,05 | 3,95 | 4,13 | 1M | 481 |
| 18/06/2025 | 0,00% | 0,00 | 4,10 | 4,05 | 4,05 | 4,14 | 4M | 321 |
| 17/06/2025 | -0,49% | -0,02 | 4,10 | 4,04 | 4,04 | 4,13 | 2M | 1.735 |
| 16/06/2025 | 3,26% | 0,13 | 4,12 | 4,03 | 4,01 | 4,18 | 4M | 1.791 |
| 13/06/2025 | -0,99% | -0,04 | 3,99 | 3,98 | 3,94 | 4,03 | 1M | 394 |
| 12/06/2025 | 1,77% | 0,07 | 4,03 | 3,92 | 3,89 | 4,05 | 3M | 811 |
| 11/06/2025 | -0,25% | -0,01 | 3,96 | 3,97 | 3,91 | 4,02 | 2M | 627 |
| 10/06/2025 | 2,58% | 0,10 | 3,97 | 3,90 | 3,89 | 3,99 | 1M | 559 |
| 09/06/2025 | -0,26% | -0,01 | 3,87 | 3,89 | 3,73 | 3,92 | 2M | 889 |
| 06/06/2025 | -1,77% | -0,07 | 3,88 | 3,98 | 3,86 | 4,00 | 3M | 870 |
| 05/06/2025 | -1,50% | -0,06 | 3,95 | 4,03 | 3,94 | 4,06 | 3M | 613 |
| 04/06/2025 | -0,50% | -0,02 | 4,01 | 4,07 | 4,00 | 4,09 | 2M | 1.241 |
| 03/06/2025 | 1,51% | 0,06 | 4,03 | 3,97 | 3,92 | 4,06 | 2M | 722 |
| 02/06/2025 | -1,49% | -0,06 | 3,97 | 4,08 | 3,96 | 4,11 | 1M | 553 |
| 30/05/2025 | -0,74% | -0,03 | 4,03 | 4,07 | 4,00 | 4,10 | 3M | 884 |
| 29/05/2025 | -0,49% | -0,02 | 4,06 | 4,06 | 4,04 | 4,10 | 1M | 421 |
| 28/05/2025 | -1,69% | -0,07 | 4,08 | 4,14 | 4,05 | 4,14 | 2M | 466 |
| 27/05/2025 | 4,01% | 0,16 | 4,15 | 4,01 | 4,01 | 4,16 | 2M | 550 |
| 26/05/2025 | -0,50% | -0,02 | 3,99 | 4,05 | 3,96 | 4,05 | 792K | 490 |
| 23/05/2025 | 1,26% | 0,05 | 4,01 | 3,97 | 3,82 | 4,05 | 3M | 904 |
| 22/05/2025 | -1,74% | -0,07 | 3,96 | 4,07 | 3,93 | 4,10 | 3M | 988 |
| 21/05/2025 | -8,20% | -0,36 | 4,03 | 4,30 | 4,03 | 4,30 | 4M | 1.711 |
| 20/05/2025 | 2,81% | 0,12 | 4,39 | 4,28 | 4,22 | 4,41 | 5M | 4.333 |
| 19/05/2025 | -0,93% | -0,04 | 4,27 | 4,33 | 4,26 | 4,35 | 2M | 1.648 |
| 16/05/2025 | 0,70% | 0,03 | 4,31 | 4,28 | 4,24 | 4,33 | 2M | 795 |
| 15/05/2025 | 3,38% | 0,14 | 4,28 | 4,18 | 4,16 | 4,30 | 4M | 1.075 |
| 14/05/2025 | 0,98% | 0,04 | 4,14 | 4,12 | 4,06 | 4,19 | 2M | 553 |
| 13/05/2025 | 1,49% | 0,06 | 4,10 | 4,05 | 4,04 | 4,25 | 3M | 1.181 |
| 12/05/2025 | -2,18% | -0,09 | 4,04 | 4,10 | 3,99 | 4,21 | 4M | 1.353 |
| 09/05/2025 | 8,12% | 0,31 | 4,13 | 3,82 | 3,76 | 4,13 | 6M | 1.951 |
| 08/05/2025 | 7,30% | 0,26 | 3,82 | 3,60 | 3,60 | 3,87 | 4M | 1.192 |
| 07/05/2025 | -1,39% | -0,05 | 3,56 | 3,61 | 3,52 | 3,64 | 3M | 1.075 |
| 06/05/2025 | 0,84% | 0,03 | 3,61 | 3,61 | 3,59 | 3,66 | 2M | 769 |
| 05/05/2025 | 0,85% | 0,03 | 3,58 | 3,57 | 3,54 | 3,66 | 3M | 1.258 |
| 02/05/2025 | -7,55% | -0,29 | 3,55 | 3,75 | 3,55 | 3,81 | 11M | 3.067 |
| 30/04/2025 | -0,78% | -0,03 | 3,84 | 3,86 | 3,81 | 3,95 | 3M | 1.340 |
| 29/04/2025 | -1,78% | -0,07 | 3,87 | 3,96 | 3,87 | 3,98 | 2M | 803 |
| 28/04/2025 | -1,50% | -0,06 | 3,94 | 3,95 | 3,91 | 3,98 | 3M | 1.086 |
| 25/04/2025 | 2,56% | 0,10 | 4,00 | 3,82 | 3,82 | 4,03 | 3M | 1.475 |
| 24/04/2025 | 4,00% | 0,15 | 3,90 | 3,75 | 3,70 | 3,93 | 3M | 1.081 |
| 23/04/2025 | 1,08% | 0,04 | 3,75 | 3,73 | 3,71 | 3,88 | 3M | 995 |
| 22/04/2025 | 2,20% | 0,08 | 3,71 | 3,63 | 3,59 | 3,75 | 3M | 886 |
| 17/04/2025 | 1,11% | 0,04 | 3,63 | 3,59 | 3,52 | 3,65 | 1M | 779 |
| 16/04/2025 | 1,13% | 0,04 | 3,59 | 3,60 | 3,51 | 3,62 | 1M | 807 |
| 15/04/2025 | -2,74% | -0,10 | 3,55 | 3,65 | 3,52 | 3,66 | 2M | 796 |
| 14/04/2025 | 1,11% | 0,04 | 3,65 | 3,62 | 3,58 | 3,68 | 2M | 1.078 |
| 11/04/2025 | 0,84% | 0,03 | 3,61 | 3,61 | 3,50 | 3,61 | 1M | 704 |
| 10/04/2025 | -0,83% | -0,03 | 3,58 | 3,61 | 3,49 | 3,61 | 2M | 1.385 |
| 09/04/2025 | 6,18% | 0,21 | 3,61 | 3,37 | 3,31 | 3,63 | 4M | 1.150 |
| 08/04/2025 | -1,16% | -0,04 | 3,40 | 3,44 | 3,36 | 3,56 | 3M | 706 |
| 07/04/2025 | -1,71% | -0,06 | 3,44 | 3,44 | 3,32 | 3,52 | 3M | 1.146 |
| 04/04/2025 | -7,89% | -0,30 | 3,50 | 3,70 | 3,45 | 3,74 | 5M | 1.641 |
| 03/04/2025 | 5,56% | 0,20 | 3,80 | 3,57 | 3,57 | 3,81 | 4M | 1.362 |
| 02/04/2025 | 2,56% | 0,09 | 3,60 | 3,54 | 3,51 | 3,62 | 3M | 881 |
| 01/04/2025 | 4,15% | 0,14 | 3,51 | 3,36 | 3,36 | 3,55 | 3M | 831 |
| 31/03/2025 | -2,32% | -0,08 | 3,37 | 3,47 | 3,36 | 3,47 | 2M | 741 |
| 28/03/2025 | 0,58% | 0,02 | 3,45 | 3,43 | 3,38 | 3,57 | 4M | 1.371 |
| 27/03/2025 | 2,69% | 0,09 | 3,43 | 3,33 | 3,33 | 3,44 | 2M | 626 |
| 26/03/2025 | -0,30% | -0,01 | 3,34 | 3,31 | 3,31 | 3,41 | 1M | 443 |
| 25/03/2025 | 3,72% | 0,12 | 3,35 | 3,26 | 3,23 | 3,37 | 2M | 572 |
| 24/03/2025 | -5,28% | -0,18 | 3,23 | 3,40 | 3,22 | 3,40 | 2M | 1.054 |
| 21/03/2025 | 0,59% | 0,02 | 3,41 | 3,39 | 3,34 | 3,44 | 2M | 524 |
| 20/03/2025 | 1,80% | 0,06 | 3,39 | 3,33 | 3,31 | 3,45 | 3M | 1.103 |
| 19/03/2025 | 0,30% | 0,01 | 3,33 | 3,33 | 3,31 | 3,37 | 2M | 894 |
| 18/03/2025 | 1,22% | 0,04 | 3,32 | 3,27 | 3,27 | 3,37 | 3M | 1.170 |
| 17/03/2025 | -1,50% | -0,05 | 3,28 | 3,32 | 3,26 | 3,36 | 2M | 1.295 |
| 14/03/2025 | 8,47% | 0,26 | 3,33 | 3,07 | 3,07 | 3,33 | 5M | 2.139 |
| 13/03/2025 | -0,65% | -0,02 | 3,07 | 3,05 | 3,05 | 3,10 | 2M | 1.018 |
| 12/03/2025 | -1,28% | -0,04 | 3,09 | 3,14 | 3,09 | 3,16 | 1M | 675 |
| 11/03/2025 | -0,32% | -0,01 | 3,13 | 3,18 | 3,09 | 3,18 | 2M | 955 |
| 10/03/2025 | 0,96% | 0,03 | 3,14 | 3,17 | 3,11 | 3,18 | 780K | 696 |
| 07/03/2025 | 0,65% | 0,02 | 3,11 | 3,10 | 3,06 | 3,18 | 2M | 1.376 |
| 06/03/2025 | 0,98% | 0,03 | 3,09 | 3,06 | 3,05 | 3,13 | 1M | 1.058 |
| 05/03/2025 | 0,66% | 0,02 | 3,06 | 3,05 | 3,03 | 3,08 | 913K | 651 |
| 28/02/2025 | -0,65% | -0,02 | 3,04 | 3,12 | 3,01 | 3,12 | 2M | 733 |
| 27/02/2025 | 1,66% | 0,05 | 3,06 | 3,08 | 3,05 | 3,11 | 2M | 1.252 |
| 26/02/2025 | -2,90% | -0,09 | 3,01 | 3,13 | 3,01 | 3,15 | 810K | 568 |
| 25/02/2025 | 0,32% | 0,01 | 3,10 | 3,13 | 3,06 | 3,13 | 960K | 575 |
| 24/02/2025 | -1,90% | -0,06 | 3,09 | 3,16 | 3,04 | 3,18 | 2M | 1.230 |
| 21/02/2025 | -2,78% | -0,09 | 3,15 | 3,19 | 3,15 | 3,23 | 2M | 840 |
| 20/02/2025 | -1,82% | -0,06 | 3,24 | 3,31 | 3,23 | 3,33 | 2M | 1.270 |
| 19/02/2025 | 0,30% | 0,01 | 3,30 | 3,30 | 3,26 | 3,33 | 2M | 809 |
| 18/02/2025 | -1,50% | -0,05 | 3,29 | 3,34 | 3,26 | 3,38 | 2M | 1.591 |
| 17/02/2025 | 2,77% | 0,09 | 3,34 | 3,24 | 3,24 | 3,39 | 2M | 774 |
| 14/02/2025 | 4,50% | 0,14 | 3,25 | 3,10 | 3,10 | 3,30 | 3M | 1.106 |
| 13/02/2025 | -1,89% | -0,06 | 3,11 | 3,16 | 3,07 | 3,18 | 2M | 646 |
| 12/02/2025 | -1,86% | -0,06 | 3,17 | 3,26 | 3,11 | 3,26 | 2M | 1.077 |
| 11/02/2025 | 0,00% | 0,00 | 3,23 | 3,28 | 3,19 | 3,28 | 2M | 572 |
| 10/02/2025 | 2,22% | 0,07 | 3,23 | 3,20 | 3,17 | 3,28 | 1M | 714 |
| 07/02/2025 | -3,66% | -0,12 | 3,16 | 3,30 | 3,16 | 3,32 | 2M | 744 |
| 06/02/2025 | 0,61% | 0,02 | 3,28 | 3,28 | 3,23 | 3,30 | 536K | 459 |
| 05/02/2025 | -0,61% | -0,02 | 3,26 | 3,35 | 3,18 | 3,35 | 894K | 630 |
| 04/02/2025 | -2,96% | -0,10 | 3,28 | 3,40 | 3,26 | 3,40 | 1M | 850 |
| 03/02/2025 | 3,36% | 0,11 | 3,38 | 3,34 | 3,22 | 3,38 | 2M | 855 |
| 31/01/2025 | -0,91% | -0,03 | 3,27 | 3,30 | 3,26 | 3,37 | 2M | 765 |
| 30/01/2025 | 6,45% | 0,20 | 3,30 | 3,16 | 3,13 | 3,33 | 4M | 1.153 |
| 29/01/2025 | -1,59% | -0,05 | 3,10 | 3,19 | 3,10 | 3,19 | 750K | 427 |
| 28/01/2025 | -1,56% | -0,05 | 3,15 | 3,22 | 3,15 | 3,22 | 1M | 782 |
| 27/01/2025 | 3,23% | 0,10 | 3,20 | 3,08 | 3,07 | 3,22 | 1M | 637 |
| 24/01/2025 | -2,52% | -0,08 | 3,10 | 3,15 | 3,10 | 3,22 | 2M | 1.627 |
| 23/01/2025 | -2,15% | -0,07 | 3,18 | 3,25 | 3,16 | 3,26 | 2M | 714 |
| 22/01/2025 | 3,50% | 0,11 | 3,25 | 3,18 | 3,16 | 3,25 | 2M | 687 |
| 21/01/2025 | 0,32% | 0,01 | 3,14 | 3,13 | 3,11 | 3,20 | 966K | 1.076 |
| 20/01/2025 | 3,30% | 0,10 | 3,13 | 3,05 | 3,01 | 3,17 | 1M | 549 |
| 17/01/2025 | 1,00% | 0,03 | 3,03 | 3,00 | 2,99 | 3,06 | 1M | 525 |
| 16/01/2025 | -3,54% | -0,11 | 3,00 | 3,11 | 3,00 | 3,11 | 1M | 1.033 |
| 15/01/2025 | 7,99% | 0,23 | 3,11 | 2,95 | 2,93 | 3,11 | 4M | 2.439 |
| 14/01/2025 | -0,69% | -0,02 | 2,88 | 2,93 | 2,88 | 2,96 | 1M | 1.415 |
| 13/01/2025 | 1,05% | 0,03 | 2,90 | 2,90 | 2,85 | 2,95 | 2M | 703 |
| 10/01/2025 | -4,65% | -0,14 | 2,87 | 2,95 | 2,86 | 2,98 | 2M | 1.441 |
| 09/01/2025 | 2,73% | 0,08 | 3,01 | 2,94 | 2,91 | 3,01 | 553K | 434 |
| 08/01/2025 | -3,93% | -0,12 | 2,93 | 3,04 | 2,93 | 3,04 | 2M | 1.075 |
| 07/01/2025 | 2,69% | 0,08 | 3,05 | 3,00 | 2,96 | 3,08 | 3M | 1.675 |
| 06/01/2025 | 4,21% | 0,12 | 2,97 | 2,85 | 2,85 | 2,97 | 2M | 955 |
| 03/01/2025 | 1,79% | 0,05 | 2,85 | 2,81 | 2,80 | 2,86 | 2M | 1.161 |
| 02/01/2025 | -3,45% | -0,10 | 2,80 | 2,95 | 2,80 | 2,95 | 2M | 1.801 |
| 30/12/2024 | 1,40% | 0,04 | 2,90 | 2,87 | 2,84 | 2,93 | 1M | 1.102 |
| 27/12/2024 | 0,35% | 0,01 | 2,86 | 2,88 | 2,82 | 2,92 | 2M | 2.240 |
| 26/12/2024 | -1,72% | -0,05 | 2,85 | 2,91 | 2,83 | 2,91 | 2M | 1.273 |
| 23/12/2024 | -3,65% | -0,11 | 2,90 | 3,01 | 2,84 | 3,01 | 2M | 1.396 |
| 20/12/2024 | 2,73% | 0,08 | 3,01 | 2,92 | 2,89 | 3,02 | 2M | 1.136 |
| 19/12/2024 | 0,69% | 0,02 | 2,93 | 2,91 | 2,87 | 2,98 | 3M | 1.971 |
| 18/12/2024 | -5,52% | -0,17 | 2,91 | 3,01 | 2,88 | 3,07 | 2M | 1.553 |
| 17/12/2024 | 2,67% | 0,08 | 3,08 | 3,00 | 2,87 | 3,09 | 4M | 2.492 |
| 16/12/2024 | -3,23% | -0,10 | 3,00 | 3,13 | 3,00 | 3,13 | 2M | 1.574 |
| 13/12/2024 | - | - | 3,10 | 3,11 | 3,03 | 3,13 | 3M | 1.839 |
Date,Open,High,Low,Close,Volume
03-Jul-25,3.97,4.03,3.92,4.03,1179297
02-Jul-25,3.97,3.99,3.88,3.93,1581297
01-Jul-25,4.05,4.06,3.98,3.98,1054094
27-Jun-25,3.87,3.93,3.85,3.87,903306
26-Jun-25,3.82,4.00,3.82,3.91,2195816
25-Jun-25,3.95,3.97,3.80,3.81,3739246
24-Jun-25,3.89,4.01,3.89,3.95,2331181
23-Jun-25,3.99,3.99,3.82,3.84,4178490
20-Jun-25,4.05,4.13,3.95,4.00,1206690
18-Jun-25,4.05,4.14,4.05,4.10,3861609
17-Jun-25,4.04,4.13,4.04,4.10,1871806
16-Jun-25,4.03,4.18,4.01,4.12,3790397
13-Jun-25,3.98,4.03,3.94,3.99,1132298
12-Jun-25,3.92,4.05,3.89,4.03,3008089
11-Jun-25,3.97,4.02,3.91,3.96,1587746
10-Jun-25,3.90,3.99,3.89,3.97,1299612
09-Jun-25,3.89,3.92,3.73,3.87,2279525
06-Jun-25,3.98,4.00,3.86,3.88,2659791
05-Jun-25,4.03,4.06,3.94,3.95,2568393
04-Jun-25,4.07,4.09,4.00,4.01,2005225
03-Jun-25,3.97,4.06,3.92,4.03,1802271
02-Jun-25,4.08,4.11,3.96,3.97,1497226
30-May-25,4.07,4.10,4.00,4.03,2525374
29-May-25,4.06,4.10,4.04,4.06,1045975
28-May-25,4.14,4.14,4.05,4.08,1558778
27-May-25,4.01,4.16,4.01,4.15,2491168
26-May-25,4.05,4.05,3.96,3.99,791739
23-May-25,3.97,4.05,3.82,4.01,2561494
22-May-25,4.07,4.10,3.93,3.96,3016301
21-May-25,4.30,4.30,4.03,4.03,4127859
20-May-25,4.28,4.41,4.22,4.39,5093252
19-May-25,4.33,4.35,4.26,4.27,2404824
16-May-25,4.28,4.33,4.24,4.31,1945099
15-May-25,4.18,4.30,4.16,4.28,3659167
14-May-25,4.12,4.19,4.06,4.14,1942131
13-May-25,4.05,4.25,4.04,4.10,3483242
12-May-25,4.10,4.21,3.99,4.04,4437335
09-May-25,3.82,4.13,3.76,4.13,6418607
08-May-25,3.60,3.87,3.60,3.82,3652086
07-May-25,3.61,3.64,3.52,3.56,2613478
06-May-25,3.61,3.66,3.59,3.61,1842926
05-May-25,3.57,3.66,3.54,3.58,2933844
02-May-25,3.75,3.81,3.55,3.55,11123400
30-Apr-25,3.86,3.95,3.81,3.84,3142953
29-Apr-25,3.96,3.98,3.87,3.87,1795633
28-Apr-25,3.95,3.98,3.91,3.94,2539609
25-Apr-25,3.82,4.03,3.82,4.00,2877028
24-Apr-25,3.75,3.93,3.70,3.90,3295694
23-Apr-25,3.73,3.88,3.71,3.75,3009252
22-Apr-25,3.63,3.75,3.59,3.71,2757986
17-Apr-25,3.59,3.65,3.52,3.63,1413350
16-Apr-25,3.60,3.62,3.51,3.59,1249882
15-Apr-25,3.65,3.66,3.52,3.55,1951983
14-Apr-25,3.62,3.68,3.58,3.65,2061341
11-Apr-25,3.61,3.61,3.50,3.61,1270923
10-Apr-25,3.61,3.61,3.49,3.58,1804038
09-Apr-25,3.37,3.63,3.31,3.61,4008568
08-Apr-25,3.44,3.56,3.36,3.40,2690859
07-Apr-25,3.44,3.52,3.32,3.44,2901373
04-Apr-25,3.70,3.74,3.45,3.50,4667447
03-Apr-25,3.57,3.81,3.57,3.80,3679404
02-Apr-25,3.54,3.62,3.51,3.60,2750502
01-Apr-25,3.36,3.55,3.36,3.51,2609220
31-Mar-25,3.47,3.47,3.36,3.37,2321906
28-Mar-25,3.43,3.57,3.38,3.45,3657610
27-Mar-25,3.33,3.44,3.33,3.43,1933931
26-Mar-25,3.31,3.41,3.31,3.34,1306183
25-Mar-25,3.26,3.37,3.23,3.35,1536370
24-Mar-25,3.40,3.40,3.22,3.23,2184564
21-Mar-25,3.39,3.44,3.34,3.41,1530897
20-Mar-25,3.33,3.45,3.31,3.39,2663804
19-Mar-25,3.33,3.37,3.31,3.33,2284759
18-Mar-25,3.27,3.37,3.27,3.32,2663886
17-Mar-25,3.32,3.36,3.26,3.28,2448809
14-Mar-25,3.07,3.33,3.07,3.33,5278946
13-Mar-25,3.05,3.10,3.05,3.07,1613237
12-Mar-25,3.14,3.16,3.09,3.09,1188264
11-Mar-25,3.18,3.18,3.09,3.13,2193617
10-Mar-25,3.17,3.18,3.11,3.14,779844
07-Mar-25,3.10,3.18,3.06,3.11,1687918
06-Mar-25,3.06,3.13,3.05,3.09,1109814
05-Mar-25,3.05,3.08,3.03,3.06,913396
28-Feb-25,3.12,3.12,3.01,3.04,1549149
27-Feb-25,3.08,3.11,3.05,3.06,1763296
26-Feb-25,3.13,3.15,3.01,3.01,810267
25-Feb-25,3.13,3.13,3.06,3.10,959565
24-Feb-25,3.16,3.18,3.04,3.09,1691282
21-Feb-25,3.19,3.23,3.15,3.15,1967400
20-Feb-25,3.31,3.33,3.23,3.24,1626846
19-Feb-25,3.30,3.33,3.26,3.30,2269052
18-Feb-25,3.34,3.38,3.26,3.29,1928441
17-Feb-25,3.24,3.39,3.24,3.34,1896276
14-Feb-25,3.10,3.30,3.10,3.25,3128508
13-Feb-25,3.16,3.18,3.07,3.11,2008353
12-Feb-25,3.26,3.26,3.11,3.17,1996386
11-Feb-25,3.28,3.28,3.19,3.23,1830290
10-Feb-25,3.20,3.28,3.17,3.23,1187296
07-Feb-25,3.30,3.32,3.16,3.16,1502443
06-Feb-25,3.28,3.30,3.23,3.28,536380
05-Feb-25,3.35,3.35,3.18,3.26,893901
04-Feb-25,3.40,3.40,3.26,3.28,1224834
03-Feb-25,3.34,3.38,3.22,3.38,1890683
31-Jan-25,3.30,3.37,3.26,3.27,1502746
30-Jan-25,3.16,3.33,3.13,3.30,3515526
29-Jan-25,3.19,3.19,3.10,3.10,750428
28-Jan-25,3.22,3.22,3.15,3.15,1213575
27-Jan-25,3.08,3.22,3.07,3.20,1318906
24-Jan-25,3.15,3.22,3.10,3.10,1907817
23-Jan-25,3.25,3.26,3.16,3.18,1549415
22-Jan-25,3.18,3.25,3.16,3.25,1706152
21-Jan-25,3.13,3.20,3.11,3.14,966362
20-Jan-25,3.05,3.17,3.01,3.13,1486184
17-Jan-25,3.00,3.06,2.99,3.03,1008087
16-Jan-25,3.11,3.11,3.00,3.00,1380404
15-Jan-25,2.95,3.11,2.93,3.11,3550915
14-Jan-25,2.93,2.96,2.88,2.88,1487088
13-Jan-25,2.90,2.95,2.85,2.90,1675247
10-Jan-25,2.95,2.98,2.86,2.87,2080009
09-Jan-25,2.94,3.01,2.91,3.01,553179
08-Jan-25,3.04,3.04,2.93,2.93,1677740
07-Jan-25,3.00,3.08,2.96,3.05,2722278
06-Jan-25,2.85,2.97,2.85,2.97,1991977
03-Jan-25,2.81,2.86,2.80,2.85,1869261
02-Jan-25,2.95,2.95,2.80,2.80,2267769
30-Dec-24,2.87,2.93,2.84,2.90,1114343
27-Dec-24,2.88,2.92,2.82,2.86,1679111
26-Dec-24,2.91,2.91,2.83,2.85,1557894
23-Dec-24,3.01,3.01,2.84,2.90,2153633
20-Dec-24,2.92,3.02,2.89,3.01,2159180
19-Dec-24,2.91,2.98,2.87,2.93,2919889
18-Dec-24,3.01,3.07,2.88,2.91,2386430
17-Dec-24,3.00,3.09,2.87,3.08,4499793
16-Dec-24,3.13,3.13,3.00,3.00,2220339
13-Dec-24,3.11,3.13,3.03,3.10,2602106
*exoneração de responsabilidade e termos de uso