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 |
| 07/05/2026 | -1,88% | -0,07 | 3,65 | 3,72 | 3,65 | 3,72 | 1M | 402 |
| 06/05/2026 | 1,09% | 0,04 | 3,72 | 3,69 | 3,69 | 3,76 | 2M | 1.084 |
| 05/05/2026 | 0,55% | 0,02 | 3,68 | 3,66 | 3,65 | 3,71 | 882K | 352 |
| 04/05/2026 | -1,08% | -0,04 | 3,66 | 3,70 | 3,65 | 3,72 | 2M | 601 |
| 30/04/2026 | 1,09% | 0,04 | 3,70 | 3,70 | 3,69 | 3,74 | 842K | 445 |
| 29/04/2026 | -2,14% | -0,08 | 3,66 | 3,74 | 3,64 | 3,74 | 1M | 704 |
| 28/04/2026 | 1,08% | 0,04 | 3,74 | 3,73 | 3,64 | 3,74 | 1M | 581 |
|
| 27/04/2026 | -2,12% | -0,08 | 3,70 | 3,78 | 3,69 | 3,83 | 2M | 770 |
| 24/04/2026 | -1,56% | -0,06 | 3,78 | 3,87 | 3,77 | 3,87 | 1M | 574 |
| 23/04/2026 | -1,54% | -0,06 | 3,84 | 3,89 | 3,83 | 3,91 | 2M | 543 |
| 22/04/2026 | -0,26% | -0,01 | 3,90 | 3,91 | 3,84 | 3,93 | 2M | 668 |
| 20/04/2026 | 1,56% | 0,06 | 3,91 | 3,85 | 3,83 | 3,91 | 2M | 544 |
| 17/04/2026 | -0,26% | -0,01 | 3,85 | 3,88 | 3,83 | 3,92 | 2M | 677 |
| 16/04/2026 | -3,02% | -0,12 | 3,86 | 3,96 | 3,86 | 3,96 | 2M | 648 |
| 15/04/2026 | -0,50% | -0,02 | 3,98 | 4,00 | 3,95 | 4,01 | 2M | 537 |
| 14/04/2026 | 1,27% | 0,05 | 4,00 | 3,95 | 3,95 | 4,02 | 1M | 597 |
| 13/04/2026 | -0,25% | -0,01 | 3,95 | 3,92 | 3,89 | 3,96 | 1M | 499 |
| 10/04/2026 | 1,28% | 0,05 | 3,96 | 3,88 | 3,88 | 4,02 | 2M | 605 |
| 09/04/2026 | 1,30% | 0,05 | 3,91 | 3,86 | 3,84 | 3,91 | 1M | 514 |
| 08/04/2026 | 2,66% | 0,10 | 3,86 | 3,83 | 3,83 | 3,93 | 3M | 770 |
| 07/04/2026 | -0,79% | -0,03 | 3,76 | 3,79 | 3,74 | 3,80 | 887K | 365 |
| 06/04/2026 | -0,26% | -0,01 | 3,79 | 3,80 | 3,78 | 3,82 | 885K | 392 |
| 02/04/2026 | 0,00% | 0,00 | 3,80 | 3,78 | 3,73 | 3,82 | 2M | 471 |
| 01/04/2026 | 0,80% | 0,03 | 3,80 | 3,79 | 3,76 | 3,84 | 2M | 509 |
| 31/03/2026 | 3,01% | 0,11 | 3,77 | 3,70 | 3,68 | 3,78 | 2M | 906 |
| 30/03/2026 | -0,27% | -0,01 | 3,66 | 3,67 | 3,65 | 3,71 | 913K | 466 |
| 27/03/2026 | -0,81% | -0,03 | 3,67 | 3,68 | 3,64 | 3,70 | 2M | 822 |
| 26/03/2026 | -1,33% | -0,05 | 3,70 | 3,73 | 3,68 | 3,76 | 2M | 654 |
| 25/03/2026 | 0,54% | 0,02 | 3,75 | 3,78 | 3,75 | 3,81 | 1M | 452 |
| 24/03/2026 | -0,80% | -0,03 | 3,73 | 3,76 | 3,69 | 3,76 | 1M | 466 |
| 23/03/2026 | 3,30% | 0,12 | 3,76 | 3,77 | 3,68 | 3,81 | 2M | 1.009 |
| 20/03/2026 | -2,67% | -0,10 | 3,64 | 3,77 | 3,63 | 3,77 | 2M | 928 |
| 19/03/2026 | -0,53% | -0,02 | 3,74 | 3,73 | 3,66 | 3,78 | 2M | 778 |
| 18/03/2026 | -2,08% | -0,08 | 3,76 | 3,79 | 3,75 | 3,86 | 2M | 1.035 |
| 17/03/2026 | 1,86% | 0,07 | 3,84 | 3,78 | 3,77 | 3,91 | 2M | 858 |
| 16/03/2026 | 1,89% | 0,07 | 3,77 | 3,73 | 3,72 | 3,78 | 2M | 811 |
| 13/03/2026 | -1,33% | -0,05 | 3,70 | 3,76 | 3,66 | 3,79 | 2M | 1.082 |
| 12/03/2026 | -3,35% | -0,13 | 3,75 | 3,82 | 3,70 | 3,83 | 2M | 1.004 |
| 11/03/2026 | 1,04% | 0,04 | 3,88 | 3,85 | 3,79 | 3,88 | 2M | 868 |
| 10/03/2026 | 0,52% | 0,02 | 3,84 | 3,85 | 3,81 | 3,91 | 2M | 809 |
| 09/03/2026 | 2,14% | 0,08 | 3,82 | 3,74 | 3,69 | 3,82 | 2M | 1.146 |
| 06/03/2026 | -1,58% | -0,06 | 3,74 | 3,85 | 3,70 | 3,85 | 3M | 1.306 |
| 05/03/2026 | -3,31% | -0,13 | 3,80 | 3,91 | 3,80 | 3,94 | 3M | 1.018 |
| 04/03/2026 | 1,55% | 0,06 | 3,93 | 3,92 | 3,88 | 3,98 | 2M | 812 |
| 03/03/2026 | -2,52% | -0,10 | 3,87 | 3,96 | 3,80 | 3,96 | 4M | 1.864 |
| 02/03/2026 | -2,22% | -0,09 | 3,97 | 4,00 | 3,93 | 4,03 | 3M | 964 |
| 27/02/2026 | -1,46% | -0,06 | 4,06 | 4,10 | 4,02 | 4,11 | 2M | 808 |
| 26/02/2026 | -0,96% | -0,04 | 4,12 | 4,13 | 4,10 | 4,16 | 1M | 559 |
| 25/02/2026 | 0,00% | 0,00 | 4,16 | 4,25 | 4,10 | 4,25 | 2M | 972 |
| 24/02/2026 | 0,97% | 0,04 | 4,16 | 4,15 | 4,12 | 4,19 | 1M | 564 |
| 23/02/2026 | -2,60% | -0,11 | 4,12 | 4,23 | 4,11 | 4,24 | 2M | 918 |
| 20/02/2026 | -2,08% | -0,09 | 4,23 | 4,32 | 4,14 | 4,32 | 3M | 949 |
| 19/02/2026 | 1,65% | 0,07 | 4,32 | 4,25 | 4,13 | 4,32 | 3M | 973 |
| 18/02/2026 | 3,91% | 0,16 | 4,25 | 4,13 | 4,13 | 4,25 | 4M | 871 |
| 13/02/2026 | 3,28% | 0,13 | 4,09 | 3,96 | 3,89 | 4,12 | 3M | 1.606 |
| 12/02/2026 | -2,70% | -0,11 | 3,96 | 4,10 | 3,91 | 4,10 | 3M | 1.169 |
| 11/02/2026 | 2,01% | 0,08 | 4,07 | 4,01 | 4,01 | 4,09 | 2M | 829 |
| 10/02/2026 | -1,48% | -0,06 | 3,99 | 4,04 | 3,97 | 4,05 | 1M | 817 |
| 09/02/2026 | 3,32% | 0,13 | 4,05 | 3,95 | 3,93 | 4,05 | 2M | 762 |
| 06/02/2026 | 0,77% | 0,03 | 3,92 | 3,93 | 3,82 | 3,93 | 2M | 835 |
| 05/02/2026 | -1,02% | -0,04 | 3,89 | 3,90 | 3,89 | 3,99 | 2M | 693 |
| 04/02/2026 | -3,44% | -0,14 | 3,93 | 4,07 | 3,89 | 4,07 | 3M | 1.163 |
| 03/02/2026 | 2,52% | 0,10 | 4,07 | 4,00 | 3,99 | 4,12 | 5M | 844 |
| 02/02/2026 | 0,25% | 0,01 | 3,97 | 3,96 | 3,93 | 3,99 | 2M | 725 |
| 30/01/2026 | 0,25% | 0,01 | 3,96 | 3,95 | 3,93 | 4,03 | 2M | 854 |
| 29/01/2026 | -1,74% | -0,07 | 3,95 | 4,03 | 3,95 | 4,14 | 5M | 1.051 |
| 28/01/2026 | -2,43% | -0,10 | 4,02 | 4,12 | 4,01 | 4,15 | 3M | 934 |
| 27/01/2026 | -2,37% | -0,10 | 4,12 | 4,20 | 4,09 | 4,21 | 3M | 1.085 |
| 26/01/2026 | 2,68% | 0,11 | 4,22 | 4,16 | 4,07 | 4,23 | 4M | 1.248 |
| 23/01/2026 | 2,49% | 0,10 | 4,11 | 4,05 | 3,99 | 4,12 | 4M | 1.228 |
| 22/01/2026 | 4,43% | 0,17 | 4,01 | 3,85 | 3,85 | 4,05 | 7M | 1.795 |
| 21/01/2026 | 4,07% | 0,15 | 3,84 | 3,73 | 3,72 | 3,87 | 4M | 1.312 |
| 20/01/2026 | 0,54% | 0,02 | 3,69 | 3,68 | 3,64 | 3,72 | 2M | 695 |
| 19/01/2026 | 0,27% | 0,01 | 3,67 | 3,67 | 3,63 | 3,69 | 1M | 557 |
| 16/01/2026 | 0,27% | 0,01 | 3,66 | 3,65 | 3,63 | 3,68 | 3M | 672 |
| 15/01/2026 | -1,62% | -0,06 | 3,65 | 3,71 | 3,64 | 3,74 | 3M | 1.086 |
| 14/01/2026 | 0,54% | 0,02 | 3,71 | 3,71 | 3,69 | 3,73 | 1M | 427 |
| 13/01/2026 | -1,60% | -0,06 | 3,69 | 3,74 | 3,68 | 3,74 | 2M | 702 |
| 12/01/2026 | -0,27% | -0,01 | 3,75 | 3,73 | 3,70 | 3,75 | 1M | 507 |
| 09/01/2026 | 1,62% | 0,06 | 3,76 | 3,73 | 3,71 | 3,79 | 2M | 677 |
| 08/01/2026 | 0,00% | 0,00 | 3,70 | 3,71 | 3,70 | 3,75 | 1M | 450 |
| 07/01/2026 | 0,27% | 0,01 | 3,70 | 3,73 | 3,68 | 3,73 | 858K | 540 |
| 06/01/2026 | -0,27% | -0,01 | 3,69 | 3,73 | 3,69 | 3,75 | 1M | 704 |
| 05/01/2026 | 1,37% | 0,05 | 3,70 | 3,69 | 3,65 | 3,73 | 1M | 654 |
| 02/01/2026 | -1,88% | -0,07 | 3,65 | 3,72 | 3,65 | 3,73 | 1M | 727 |
| 30/12/2025 | 3,05% | 0,11 | 3,72 | 3,63 | 3,62 | 3,73 | 2M | 855 |
| 29/12/2025 | 0,00% | 0,00 | 3,61 | 3,62 | 3,60 | 3,64 | 920K | 457 |
| 26/12/2025 | 0,84% | 0,03 | 3,61 | 3,58 | 3,55 | 3,64 | 1M | 535 |
| 23/12/2025 | -0,56% | -0,02 | 3,58 | 3,59 | 3,53 | 3,60 | 2M | 708 |
| 22/12/2025 | 0,84% | 0,03 | 3,60 | 3,61 | 3,55 | 3,62 | 2M | 987 |
| 19/12/2025 | 1,13% | 0,04 | 3,57 | 3,59 | 3,55 | 3,61 | 2M | 739 |
| 18/12/2025 | 0,28% | 0,01 | 3,53 | 3,58 | 3,51 | 3,58 | 1M | 589 |
| 17/12/2025 | -0,85% | -0,03 | 3,52 | 3,55 | 3,49 | 3,55 | 3M | 970 |
| 16/12/2025 | -2,74% | -0,10 | 3,55 | 3,62 | 3,55 | 3,63 | 2M | 840 |
| 15/12/2025 | 1,11% | 0,04 | 3,65 | 3,65 | 3,62 | 3,67 | 1M | 833 |
| 12/12/2025 | 0,00% | 0,00 | 3,61 | 3,62 | 3,59 | 3,68 | 1M | 519 |
| 11/12/2025 | 0,56% | 0,02 | 3,61 | 3,61 | 3,58 | 3,63 | 730K | 333 |
| 10/12/2025 | 0,00% | 0,00 | 3,59 | 3,60 | 3,54 | 3,61 | 1M | 414 |
| 09/12/2025 | -0,28% | -0,01 | 3,59 | 3,62 | 3,49 | 3,62 | 3M | 1.043 |
| 08/12/2025 | 1,12% | 0,04 | 3,60 | 3,62 | 3,56 | 3,67 | 2M | 930 |
| 05/12/2025 | -6,32% | -0,24 | 3,56 | 3,81 | 3,56 | 3,81 | 5M | 1.787 |
| 04/12/2025 | 1,60% | 0,06 | 3,80 | 3,75 | 3,74 | 3,84 | 2M | 696 |
| 03/12/2025 | -1,32% | -0,05 | 3,74 | 3,79 | 3,72 | 3,83 | 2M | 933 |
| 02/12/2025 | 4,41% | 0,16 | 3,79 | 3,63 | 3,63 | 3,81 | 4M | 1.004 |
| 01/12/2025 | -1,89% | -0,07 | 3,63 | 3,69 | 3,62 | 3,70 | 2M | 601 |
| 28/11/2025 | 1,65% | 0,06 | 3,70 | 3,65 | 3,61 | 3,72 | 3M | 1.071 |
| 27/11/2025 | 0,28% | 0,01 | 3,64 | 3,64 | 3,60 | 3,65 | 1M | 699 |
| 26/11/2025 | 2,83% | 0,10 | 3,63 | 3,53 | 3,52 | 3,63 | 4M | 1.119 |
| 25/11/2025 | 0,00% | 0,00 | 3,53 | 3,53 | 3,50 | 3,57 | 2M | 922 |
| 24/11/2025 | 0,86% | 0,03 | 3,53 | 3,53 | 3,48 | 3,55 | 2M | 920 |
| 21/11/2025 | -0,28% | -0,01 | 3,50 | 3,52 | 3,46 | 3,54 | 3M | 1.160 |
| 19/11/2025 | -1,40% | -0,05 | 3,51 | 3,59 | 3,49 | 3,59 | 3M | 922 |
| 18/11/2025 | -2,20% | -0,08 | 3,56 | 3,60 | 3,54 | 3,60 | 2M | 1.235 |
| 17/11/2025 | 0,28% | 0,01 | 3,64 | 3,65 | 3,61 | 3,73 | 4M | 1.210 |
| 14/11/2025 | 1,68% | 0,06 | 3,63 | 3,60 | 3,57 | 3,65 | 2M | 830 |
| 13/11/2025 | -1,38% | -0,05 | 3,57 | 3,59 | 3,56 | 3,65 | 1M | 598 |
| 12/11/2025 | 0,28% | 0,01 | 3,62 | 3,61 | 3,56 | 3,67 | 1M | 580 |
| 11/11/2025 | 4,64% | 0,16 | 3,61 | 3,47 | 3,47 | 3,63 | 3M | 886 |
| 10/11/2025 | -2,27% | -0,08 | 3,45 | 3,53 | 3,43 | 3,56 | 6M | 2.119 |
| 07/11/2025 | -3,55% | -0,13 | 3,53 | 3,65 | 3,50 | 3,65 | 5M | 1.719 |
| 06/11/2025 | -0,81% | -0,03 | 3,66 | 3,69 | 3,65 | 3,72 | 1M | 672 |
| 05/11/2025 | 1,93% | 0,07 | 3,69 | 3,63 | 3,63 | 3,74 | 2M | 801 |
| 04/11/2025 | -0,28% | -0,01 | 3,62 | 3,65 | 3,61 | 3,66 | 1M | 716 |
| 03/11/2025 | -0,82% | -0,03 | 3,63 | 3,67 | 3,61 | 3,69 | 981K | 629 |
| 31/10/2025 | 1,10% | 0,04 | 3,66 | 3,62 | 3,61 | 3,69 | 1M | 494 |
| 30/10/2025 | 0,28% | 0,01 | 3,62 | 3,63 | 3,60 | 3,65 | 1M | 492 |
| 29/10/2025 | -0,55% | -0,02 | 3,61 | 3,60 | 3,60 | 3,64 | 877K | 525 |
| 28/10/2025 | 0,00% | 0,00 | 3,63 | 3,63 | 3,59 | 3,64 | 696K | 442 |
| 27/10/2025 | 0,83% | 0,03 | 3,63 | 3,63 | 3,60 | 3,65 | 853K | 392 |
| 24/10/2025 | 0,84% | 0,03 | 3,60 | 3,58 | 3,58 | 3,63 | 851K | 356 |
| 23/10/2025 | 0,56% | 0,02 | 3,57 | 3,56 | 3,53 | 3,58 | 638K | 257 |
| 22/10/2025 | 1,14% | 0,04 | 3,55 | 3,50 | 3,49 | 3,55 | 2M | 409 |
| 21/10/2025 | -1,68% | -0,06 | 3,51 | 3,53 | 3,49 | 3,54 | 1M | 472 |
| 20/10/2025 | - | - | 3,57 | 3,49 | 3,48 | 3,62 | 3M | 736 |
Date,Open,High,Low,Close,Volume
07-May-26,3.72,3.72,3.65,3.65,1005268
06-May-26,3.69,3.76,3.69,3.72,1704029
05-May-26,3.66,3.71,3.65,3.68,881679
04-May-26,3.70,3.72,3.65,3.66,1563457
30-Apr-26,3.70,3.74,3.69,3.70,842177
29-Apr-26,3.74,3.74,3.64,3.66,1192069
28-Apr-26,3.73,3.74,3.64,3.74,1226315
27-Apr-26,3.78,3.83,3.69,3.70,2279956
24-Apr-26,3.87,3.87,3.77,3.78,1444084
23-Apr-26,3.89,3.91,3.83,3.84,1677901
22-Apr-26,3.91,3.93,3.84,3.90,1957229
20-Apr-26,3.85,3.91,3.83,3.91,1700346
17-Apr-26,3.88,3.92,3.83,3.85,1513515
16-Apr-26,3.96,3.96,3.86,3.86,1808226
15-Apr-26,4.00,4.01,3.95,3.98,1644037
14-Apr-26,3.95,4.02,3.95,4.00,1327324
13-Apr-26,3.92,3.96,3.89,3.95,1440194
10-Apr-26,3.88,4.02,3.88,3.96,2326088
09-Apr-26,3.86,3.91,3.84,3.91,1438220
08-Apr-26,3.83,3.93,3.83,3.86,2842046
07-Apr-26,3.79,3.80,3.74,3.76,886610
06-Apr-26,3.80,3.82,3.78,3.79,885478
02-Apr-26,3.78,3.82,3.73,3.80,1586382
01-Apr-26,3.79,3.84,3.76,3.80,1614857
31-Mar-26,3.70,3.78,3.68,3.77,2185648
30-Mar-26,3.67,3.71,3.65,3.66,912521
27-Mar-26,3.68,3.70,3.64,3.67,1895763
26-Mar-26,3.73,3.76,3.68,3.70,1762584
25-Mar-26,3.78,3.81,3.75,3.75,1167310
24-Mar-26,3.76,3.76,3.69,3.73,1284028
23-Mar-26,3.77,3.81,3.68,3.76,2350362
20-Mar-26,3.77,3.77,3.63,3.64,2366553
19-Mar-26,3.73,3.78,3.66,3.74,2198802
18-Mar-26,3.79,3.86,3.75,3.76,1635938
17-Mar-26,3.78,3.91,3.77,3.84,2285092
16-Mar-26,3.73,3.78,3.72,3.77,1775158
13-Mar-26,3.76,3.79,3.66,3.70,2349052
12-Mar-26,3.82,3.83,3.70,3.75,2313664
11-Mar-26,3.85,3.88,3.79,3.88,2234799
10-Mar-26,3.85,3.91,3.81,3.84,1596418
09-Mar-26,3.74,3.82,3.69,3.82,2076432
06-Mar-26,3.85,3.85,3.70,3.74,3435529
05-Mar-26,3.91,3.94,3.80,3.80,2944724
04-Mar-26,3.92,3.98,3.88,3.93,1886702
03-Mar-26,3.96,3.96,3.80,3.87,4128213
02-Mar-26,4.00,4.03,3.93,3.97,3029613
27-Feb-26,4.10,4.11,4.02,4.06,2178564
26-Feb-26,4.13,4.16,4.10,4.12,1053270
25-Feb-26,4.25,4.25,4.10,4.16,2344958
24-Feb-26,4.15,4.19,4.12,4.16,1156169
23-Feb-26,4.23,4.24,4.11,4.12,1923085
20-Feb-26,4.32,4.32,4.14,4.23,2563384
19-Feb-26,4.25,4.32,4.13,4.32,2829034
18-Feb-26,4.13,4.25,4.13,4.25,3745137
13-Feb-26,3.96,4.12,3.89,4.09,2798418
12-Feb-26,4.10,4.10,3.91,3.96,2703503
11-Feb-26,4.01,4.09,4.01,4.07,1932222
10-Feb-26,4.04,4.05,3.97,3.99,1459656
09-Feb-26,3.95,4.05,3.93,4.05,2032797
06-Feb-26,3.93,3.93,3.82,3.92,1576317
05-Feb-26,3.90,3.99,3.89,3.89,1683429
04-Feb-26,4.07,4.07,3.89,3.93,2783363
03-Feb-26,4.00,4.12,3.99,4.07,5199249
02-Feb-26,3.96,3.99,3.93,3.97,1581362
30-Jan-26,3.95,4.03,3.93,3.96,1874383
29-Jan-26,4.03,4.14,3.95,3.95,5197283
28-Jan-26,4.12,4.15,4.01,4.02,2531419
27-Jan-26,4.20,4.21,4.09,4.12,3147667
26-Jan-26,4.16,4.23,4.07,4.22,3774605
23-Jan-26,4.05,4.12,3.99,4.11,3829027
22-Jan-26,3.85,4.05,3.85,4.01,6634741
21-Jan-26,3.73,3.87,3.72,3.84,3756325
20-Jan-26,3.68,3.72,3.64,3.69,1611787
19-Jan-26,3.67,3.69,3.63,3.67,1257761
16-Jan-26,3.65,3.68,3.63,3.66,2669418
15-Jan-26,3.71,3.74,3.64,3.65,3041491
14-Jan-26,3.71,3.73,3.69,3.71,1255633
13-Jan-26,3.74,3.74,3.68,3.69,2033688
12-Jan-26,3.73,3.75,3.70,3.75,1306266
09-Jan-26,3.73,3.79,3.71,3.76,2079892
08-Jan-26,3.71,3.75,3.70,3.70,1133738
07-Jan-26,3.73,3.73,3.68,3.70,858381
06-Jan-26,3.73,3.75,3.69,3.69,1124554
05-Jan-26,3.69,3.73,3.65,3.70,1425241
02-Jan-26,3.72,3.73,3.65,3.65,1207446
30-Dec-25,3.63,3.73,3.62,3.72,2380709
29-Dec-25,3.62,3.64,3.60,3.61,919598
26-Dec-25,3.58,3.64,3.55,3.61,1379915
23-Dec-25,3.59,3.60,3.53,3.58,2431021
22-Dec-25,3.61,3.62,3.55,3.60,1991327
19-Dec-25,3.59,3.61,3.55,3.57,1714350
18-Dec-25,3.58,3.58,3.51,3.53,1125246
17-Dec-25,3.55,3.55,3.49,3.52,2584396
16-Dec-25,3.62,3.63,3.55,3.55,2252581
15-Dec-25,3.65,3.67,3.62,3.65,1125299
12-Dec-25,3.62,3.68,3.59,3.61,1109391
11-Dec-25,3.61,3.63,3.58,3.61,729682
10-Dec-25,3.60,3.61,3.54,3.59,1255327
09-Dec-25,3.62,3.62,3.49,3.59,3199020
08-Dec-25,3.62,3.67,3.56,3.60,2439203
05-Dec-25,3.81,3.81,3.56,3.56,4626446
04-Dec-25,3.75,3.84,3.74,3.80,2329917
03-Dec-25,3.79,3.83,3.72,3.74,2147375
02-Dec-25,3.63,3.81,3.63,3.79,4353563
01-Dec-25,3.69,3.70,3.62,3.63,1535882
28-Nov-25,3.65,3.72,3.61,3.70,3439338
27-Nov-25,3.64,3.65,3.60,3.64,1182467
26-Nov-25,3.53,3.63,3.52,3.63,4172723
25-Nov-25,3.53,3.57,3.50,3.53,2029864
24-Nov-25,3.53,3.55,3.48,3.53,2375198
21-Nov-25,3.52,3.54,3.46,3.50,2615028
19-Nov-25,3.59,3.59,3.49,3.51,3360737
18-Nov-25,3.60,3.60,3.54,3.56,1952581
17-Nov-25,3.65,3.73,3.61,3.64,4021669
14-Nov-25,3.60,3.65,3.57,3.63,2231855
13-Nov-25,3.59,3.65,3.56,3.57,1385218
12-Nov-25,3.61,3.67,3.56,3.62,1099240
11-Nov-25,3.47,3.63,3.47,3.61,2964902
10-Nov-25,3.53,3.56,3.43,3.45,5599693
07-Nov-25,3.65,3.65,3.50,3.53,4841023
06-Nov-25,3.69,3.72,3.65,3.66,1215404
05-Nov-25,3.63,3.74,3.63,3.69,1630416
04-Nov-25,3.65,3.66,3.61,3.62,1077976
03-Nov-25,3.67,3.69,3.61,3.63,981347
31-Oct-25,3.62,3.69,3.61,3.66,1006160
30-Oct-25,3.63,3.65,3.60,3.62,1188563
29-Oct-25,3.60,3.64,3.60,3.61,877409
28-Oct-25,3.63,3.64,3.59,3.63,695833
27-Oct-25,3.63,3.65,3.60,3.63,853134
24-Oct-25,3.58,3.63,3.58,3.60,851375
23-Oct-25,3.56,3.58,3.53,3.57,638493
22-Oct-25,3.50,3.55,3.49,3.55,1809606
21-Oct-25,3.53,3.54,3.49,3.51,1463683
20-Oct-25,3.49,3.62,3.48,3.57,2794902
*exoneração de responsabilidade e termos de uso