Cotação atual, histórico e gráfico do papel: MTSA4
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 |
| 20/07/2026 | -0,02% | -0,01 | 45,00 | 44,11 | 44,10 | 45,00 | 18K | 3 |
| 17/07/2026 | -5,12% | -2,43 | 45,01 | 44,74 | 44,72 | 45,55 | 113K | 25 |
| 16/07/2026 | 4,29% | 1,95 | 47,44 | 44,05 | 43,51 | 47,44 | 58K | 12 |
| 15/07/2026 | 1,07% | 0,48 | 45,49 | 45,49 | 45,49 | 45,49 | 5K | 1 |
| 14/07/2026 | -1,32% | -0,60 | 45,01 | 45,41 | 45,01 | 45,41 | 36K | 8 |
| 13/07/2026 | -4,98% | -2,39 | 45,61 | 46,20 | 45,61 | 46,20 | 37K | 8 |
| 10/07/2026 | 11,34% | 4,89 | 48,00 | 43,02 | 43,01 | 48,00 | 61K | 12 |
| 09/07/2026 | 0,02% | 0,01 | 43,11 | 43,15 | 43,10 | 43,99 | 39K | 8 |
| 08/07/2026 | -2,29% | -1,01 | 43,10 | 43,95 | 43,10 | 44,78 | 70K | 14 |
| 07/07/2026 | -1,74% | -0,78 | 44,11 | 44,21 | 44,11 | 44,21 | 66K | 11 |
| 06/07/2026 | -4,31% | -2,02 | 44,89 | 45,16 | 44,89 | 45,66 | 171K | 24 |
| 03/07/2026 | 0,00% | 0,00 | 46,91 | 47,01 | 46,91 | 47,01 | 47K | 10 |
| 02/07/2026 | -1,64% | -0,78 | 46,91 | 46,71 | 46,71 | 47,00 | 52K | 9 |
| 01/07/2026 | -0,60% | -0,29 | 47,69 | 45,01 | 45,01 | 47,81 | 19K | 4 |
| 30/06/2026 | 4,67% | 2,14 | 47,98 | 46,50 | 46,03 | 47,99 | 203K | 36 |
| 29/06/2026 | 3,92% | 1,73 | 45,84 | 44,99 | 44,01 | 46,88 | 68K | 15 |
| 26/06/2026 | -0,85% | -0,38 | 44,11 | 44,01 | 44,00 | 44,90 | 75K | 15 |
| 25/06/2026 | 0,45% | 0,20 | 44,49 | 44,31 | 43,50 | 45,00 | 97K | 13 |
| 23/06/2026 | -0,45% | -0,20 | 44,29 | 43,01 | 42,01 | 44,39 | 22K | 5 |
| 22/06/2026 | 3,95% | 1,69 | 44,49 | 43,90 | 43,00 | 44,90 | 62K | 14 |
| 19/06/2026 | -1,22% | -0,53 | 42,80 | 43,01 | 40,02 | 43,01 | 2M | 52 |
| 18/06/2026 | -2,63% | -1,17 | 43,33 | 45,00 | 43,33 | 45,39 | 45K | 9 |
| 17/06/2026 | 1,14% | 0,50 | 44,50 | 45,00 | 44,00 | 45,00 | 27K | 6 |
| 16/06/2026 | -2,24% | -1,01 | 44,00 | 45,04 | 44,00 | 45,04 | 27K | 6 |
| 12/06/2026 | 3,47% | 1,51 | 45,01 | 44,00 | 44,00 | 45,90 | 131K | 23 |
| 11/06/2026 | -1,14% | -0,50 | 43,50 | 44,50 | 43,50 | 44,50 | 13K | 3 |
| 10/06/2026 | 1,80% | 0,78 | 44,00 | 43,00 | 43,00 | 44,00 | 30K | 3 |
| 08/06/2026 | -1,30% | -0,57 | 43,22 | 44,21 | 43,22 | 44,21 | 9K | 2 |
| 05/06/2026 | -2,67% | -1,20 | 43,79 | 45,00 | 43,00 | 45,00 | 106K | 10 |
| 03/06/2026 | 1,47% | 0,65 | 44,99 | 44,44 | 44,44 | 44,99 | 54K | 12 |
| 02/06/2026 | -1,49% | -0,67 | 44,34 | 44,34 | 40,01 | 44,63 | 4M | 62 |
| 01/06/2026 | -6,79% | -3,28 | 45,01 | 46,51 | 45,00 | 47,09 | 3M | 47 |
| 29/05/2026 | 0,63% | 0,30 | 48,29 | 47,70 | 47,14 | 48,60 | 87K | 15 |
| 28/05/2026 | 2,22% | 1,04 | 47,99 | 47,64 | 47,64 | 47,99 | 24K | 5 |
| 27/05/2026 | -2,77% | -1,34 | 46,95 | 48,89 | 46,50 | 48,89 | 118K | 20 |
| 26/05/2026 | -6,25% | -3,22 | 48,29 | 51,55 | 48,29 | 51,55 | 1M | 40 |
| 25/05/2026 | -2,79% | -1,48 | 51,51 | 53,24 | 51,51 | 53,24 | 89K | 17 |
| 22/05/2026 | -1,83% | -0,99 | 52,99 | 53,40 | 52,99 | 53,51 | 1M | 63 |
| 21/05/2026 | -1,87% | -1,03 | 53,98 | 55,00 | 53,63 | 55,00 | 1M | 61 |
| 20/05/2026 | -3,66% | -2,09 | 55,01 | 57,40 | 55,01 | 57,40 | 1M | 49 |
| 19/05/2026 | -0,35% | -0,20 | 57,10 | 55,54 | 55,54 | 57,37 | 108K | 12 |
| 18/05/2026 | 1,42% | 0,80 | 57,30 | 55,01 | 55,01 | 57,35 | 40K | 7 |
| 15/05/2026 | -0,12% | -0,07 | 56,50 | 56,57 | 56,01 | 56,57 | 79K | 13 |
| 14/05/2026 | 0,68% | 0,38 | 56,57 | 56,58 | 56,57 | 56,58 | 40K | 7 |
| 13/05/2026 | -0,72% | -0,41 | 56,19 | 55,30 | 55,30 | 56,20 | 39K | 7 |
| 11/05/2026 | -1,39% | -0,80 | 56,60 | 56,60 | 56,50 | 56,60 | 45K | 8 |
| 08/05/2026 | -1,96% | -1,15 | 57,40 | 58,01 | 57,40 | 58,01 | 115K | 19 |
| 06/05/2026 | 0,41% | 0,24 | 58,55 | 59,80 | 58,55 | 60,00 | 72K | 6 |
| 05/05/2026 | -1,59% | -0,94 | 58,31 | 58,13 | 58,13 | 58,31 | 12K | 2 |
| 04/05/2026 | -0,90% | -0,54 | 59,25 | 60,50 | 59,20 | 60,50 | 54K | 6 |
| 30/04/2026 | -1,40% | -0,85 | 59,79 | 60,66 | 59,79 | 61,13 | 205K | 30 |
| 29/04/2026 | -1,24% | -0,76 | 60,64 | 61,38 | 60,64 | 61,38 | 37K | 5 |
| 28/04/2026 | -1,59% | -0,99 | 61,40 | 61,89 | 61,40 | 61,89 | 80K | 11 |
| 27/04/2026 | 0,00% | 0,00 | 62,39 | 62,39 | 62,39 | 62,39 | 31K | 3 |
| 24/04/2026 | 0,65% | 0,40 | 62,39 | 62,39 | 62,39 | 62,39 | 6K | 1 |
| 23/04/2026 | 0,80% | 0,49 | 61,99 | 62,03 | 61,99 | 62,03 | 180K | 6 |
| 22/04/2026 | -1,00% | -0,62 | 61,50 | 61,50 | 61,50 | 61,50 | 12K | 1 |
| 17/04/2026 | -1,40% | -0,88 | 62,12 | 62,12 | 62,12 | 62,12 | 6K | 1 |
| 14/04/2026 | 0,00% | 0,00 | 63,00 | 63,00 | 63,00 | 63,00 | 6K | 1 |
| 13/04/2026 | 0,00% | 0,00 | 63,00 | 63,00 | 63,00 | 63,00 | 32K | 3 |
| 10/04/2026 | 0,00% | 0,00 | 63,00 | 63,47 | 63,00 | 63,50 | 76K | 8 |
| 09/04/2026 | -2,25% | -1,45 | 63,00 | 64,22 | 63,00 | 64,25 | 76K | 11 |
| 08/04/2026 | -0,54% | -0,35 | 64,45 | 64,45 | 64,45 | 64,45 | 13K | 2 |
| 07/04/2026 | -0,02% | -0,01 | 64,80 | 63,67 | 63,66 | 64,80 | 51K | 8 |
| 06/04/2026 | -0,02% | -0,01 | 64,81 | 62,07 | 62,07 | 64,81 | 57K | 7 |
| 02/04/2026 | 0,19% | 0,12 | 64,82 | 64,67 | 63,45 | 64,82 | 90K | 14 |
| 31/03/2026 | 1,13% | 0,72 | 64,70 | 63,90 | 63,80 | 64,91 | 219K | 22 |
| 30/03/2026 | 1,98% | 1,24 | 63,98 | 62,95 | 62,35 | 63,98 | 223K | 21 |
| 27/03/2026 | -0,29% | -0,18 | 62,74 | 62,27 | 62,27 | 62,78 | 44K | 5 |
| 26/03/2026 | 0,51% | 0,32 | 62,92 | 61,25 | 61,25 | 62,92 | 37K | 4 |
| 25/03/2026 | -0,52% | -0,33 | 62,60 | 61,51 | 61,51 | 62,60 | 68K | 5 |
| 24/03/2026 | 0,00% | 0,00 | 62,93 | 61,59 | 61,59 | 62,93 | 62K | 6 |
| 23/03/2026 | 2,33% | 1,43 | 62,93 | 61,60 | 61,60 | 62,93 | 50K | 7 |
| 20/03/2026 | -0,32% | -0,20 | 61,50 | 61,50 | 61,50 | 61,50 | 6K | 1 |
| 19/03/2026 | 0,00% | 0,00 | 61,70 | 61,00 | 61,00 | 61,70 | 18K | 3 |
| 17/03/2026 | -0,79% | -0,49 | 61,70 | 61,72 | 61,70 | 61,90 | 87K | 11 |
| 16/03/2026 | 0,48% | 0,30 | 62,19 | 61,50 | 61,50 | 62,23 | 62K | 9 |
| 13/03/2026 | 2,31% | 1,40 | 61,89 | 59,24 | 59,24 | 62,20 | 18K | 3 |
| 12/03/2026 | 0,00% | 0,00 | 60,49 | 60,49 | 60,49 | 60,49 | 6K | 1 |
| 10/03/2026 | 0,00% | 0,00 | 60,49 | 60,50 | 60,49 | 60,61 | 67K | 11 |
| 09/03/2026 | -0,80% | -0,49 | 60,49 | 59,67 | 59,67 | 60,99 | 66K | 10 |
| 05/03/2026 | -0,99% | -0,61 | 60,98 | 58,64 | 58,64 | 61,54 | 91K | 15 |
| 04/03/2026 | 0,20% | 0,12 | 61,59 | 61,15 | 61,15 | 61,89 | 25K | 4 |
| 03/03/2026 | 0,77% | 0,47 | 61,47 | 60,00 | 59,00 | 61,49 | 405K | 7 |
| 02/03/2026 | -1,72% | -1,07 | 61,00 | 61,00 | 61,00 | 61,00 | 18K | 2 |
| 27/02/2026 | 1,54% | 0,94 | 62,07 | 61,16 | 60,61 | 62,07 | 222K | 26 |
| 26/02/2026 | -0,05% | -0,03 | 61,13 | 61,18 | 60,51 | 61,18 | 73K | 11 |
| 25/02/2026 | 2,15% | 1,29 | 61,16 | 60,01 | 59,87 | 61,24 | 79K | 13 |
| 24/02/2026 | -0,20% | -0,12 | 59,87 | 60,00 | 59,87 | 60,00 | 54K | 8 |
| 23/02/2026 | 4,75% | 2,72 | 59,99 | 57,25 | 57,25 | 60,98 | 60K | 10 |
| 20/02/2026 | -0,38% | -0,22 | 57,27 | 56,01 | 56,00 | 57,27 | 23K | 4 |
| 19/02/2026 | 4,62% | 2,54 | 57,49 | 54,90 | 54,90 | 58,00 | 28K | 4 |
| 18/02/2026 | 2,83% | 1,51 | 54,95 | 52,51 | 52,51 | 54,95 | 27K | 5 |
| 13/02/2026 | -0,07% | -0,04 | 53,44 | 52,02 | 52,01 | 53,44 | 21K | 4 |
| 12/02/2026 | -0,02% | -0,01 | 53,48 | 53,48 | 53,48 | 53,48 | 11K | 2 |
| 11/02/2026 | 0,92% | 0,49 | 53,49 | 53,38 | 52,80 | 53,50 | 91K | 16 |
| 10/02/2026 | 0,00% | 0,00 | 53,00 | 52,99 | 52,99 | 53,00 | 11K | 2 |
| 09/02/2026 | 1,92% | 1,00 | 53,00 | 51,50 | 51,50 | 53,00 | 78K | 12 |
| 06/02/2026 | 2,08% | 1,06 | 52,00 | 51,98 | 50,52 | 53,50 | 118K | 13 |
| 05/02/2026 | -0,02% | -0,01 | 50,94 | 50,05 | 50,05 | 50,94 | 20K | 3 |
| 04/02/2026 | -0,10% | -0,05 | 50,95 | 49,50 | 49,49 | 50,95 | 65K | 5 |
| 02/02/2026 | 2,06% | 1,03 | 51,00 | 49,95 | 49,95 | 52,99 | 57K | 6 |
| 30/01/2026 | 0,97% | 0,48 | 49,97 | 49,40 | 49,00 | 49,97 | 129K | 16 |
| 29/01/2026 | -0,02% | -0,01 | 49,49 | 48,54 | 48,54 | 49,49 | 10K | 2 |
| 28/01/2026 | 1,04% | 0,51 | 49,50 | 49,09 | 48,51 | 49,69 | 79K | 12 |
| 27/01/2026 | 1,03% | 0,50 | 48,99 | 48,50 | 48,05 | 49,09 | 87K | 15 |
| 26/01/2026 | -0,45% | -0,22 | 48,49 | 47,63 | 47,63 | 48,60 | 116K | 19 |
| 23/01/2026 | 1,48% | 0,71 | 48,71 | 47,56 | 47,55 | 48,74 | 87K | 17 |
| 22/01/2026 | -0,29% | -0,14 | 48,00 | 48,00 | 47,97 | 48,45 | 101K | 16 |
| 21/01/2026 | -0,74% | -0,36 | 48,14 | 47,57 | 47,57 | 48,27 | 67K | 14 |
| 20/01/2026 | 4,44% | 2,06 | 48,50 | 46,49 | 45,63 | 48,50 | 245K | 32 |
| 19/01/2026 | 2,43% | 1,10 | 46,44 | 46,47 | 46,44 | 46,47 | 33K | 7 |
| 16/01/2026 | -0,57% | -0,26 | 45,34 | 45,68 | 45,34 | 45,75 | 283K | 29 |
| 15/01/2026 | -0,74% | -0,34 | 45,60 | 45,75 | 45,60 | 46,50 | 495K | 45 |
| 14/01/2026 | -0,13% | -0,06 | 45,94 | 46,27 | 45,41 | 47,00 | 549K | 63 |
| 13/01/2026 | 0,46% | 0,21 | 46,00 | 46,79 | 45,73 | 46,80 | 107K | 21 |
| 12/01/2026 | -3,60% | -1,71 | 45,79 | 47,00 | 44,41 | 47,00 | 419K | 55 |
| 09/01/2026 | 0,00% | 0,00 | 47,50 | 48,00 | 47,50 | 48,05 | 48K | 9 |
| 08/01/2026 | 0,00% | 0,00 | 47,50 | 47,50 | 47,50 | 47,50 | 10K | 2 |
| 07/01/2026 | -2,26% | -1,10 | 47,50 | 48,00 | 47,50 | 48,00 | 76K | 15 |
| 06/01/2026 | 0,60% | 0,29 | 48,60 | 48,31 | 48,30 | 48,80 | 29K | 6 |
| 05/01/2026 | -1,04% | -0,51 | 48,31 | 48,42 | 48,31 | 48,42 | 24K | 5 |
| 02/01/2026 | -0,87% | -0,43 | 48,82 | 47,55 | 47,55 | 49,19 | 58K | 12 |
| 30/12/2025 | 2,39% | 1,15 | 49,25 | 49,95 | 48,66 | 49,95 | 335K | 42 |
| 29/12/2025 | -1,43% | -0,70 | 48,10 | 49,12 | 47,69 | 49,12 | 343K | 53 |
| 26/12/2025 | -0,83% | -0,41 | 48,80 | 48,97 | 48,22 | 49,12 | 190K | 32 |
| 23/12/2025 | 6,10% | 2,83 | 49,21 | 47,27 | 47,27 | 49,21 | 59K | 11 |
| 22/12/2025 | -1,65% | -0,78 | 46,38 | 47,16 | 46,00 | 48,83 | 211K | 37 |
| 19/12/2025 | -2,74% | -1,33 | 47,16 | 48,00 | 46,79 | 48,75 | 137K | 28 |
| 18/12/2025 | 3,63% | 1,70 | 48,49 | 46,79 | 46,51 | 49,15 | 210K | 36 |
| 17/12/2025 | -0,13% | -0,06 | 46,79 | 46,85 | 46,27 | 46,85 | 33K | 7 |
| 16/12/2025 | -0,78% | -0,37 | 46,85 | 47,22 | 46,00 | 48,46 | 541K | 47 |
| 15/12/2025 | -2,48% | -1,20 | 47,22 | 48,00 | 47,22 | 48,52 | 250K | 31 |
| 12/12/2025 | - | - | 48,42 | 47,00 | 46,13 | 49,98 | 119K | 19 |
Date,Open,High,Low,Close,Volume
20-Jul-26,44.11,45.00,44.10,45.00,17821
17-Jul-26,44.74,45.55,44.72,45.01,112625
16-Jul-26,44.05,47.44,43.51,47.44,58078
15-Jul-26,45.49,45.49,45.49,45.49,4549
14-Jul-26,45.41,45.41,45.01,45.01,36224
13-Jul-26,46.20,46.20,45.61,45.61,36692
10-Jul-26,43.02,48.00,43.01,48.00,60524
09-Jul-26,43.15,43.99,43.10,43.11,38889
08-Jul-26,43.95,44.78,43.10,43.10,69833
07-Jul-26,44.21,44.21,44.11,44.11,66157
06-Jul-26,45.16,45.66,44.89,44.89,171269
03-Jul-26,47.01,47.01,46.91,46.91,46960
02-Jul-26,46.71,47.00,46.71,46.91,51510
01-Jul-26,45.01,47.81,45.01,47.69,18552
30-Jun-26,46.50,47.99,46.03,47.98,202835
29-Jun-26,44.99,46.88,44.01,45.84,68196
26-Jun-26,44.01,44.90,44.00,44.11,75346
25-Jun-26,44.31,45.00,43.50,44.49,97439
23-Jun-26,43.01,44.39,42.01,44.29,21670
22-Jun-26,43.90,44.90,43.00,44.49,61780
19-Jun-26,43.01,43.01,40.02,42.80,1698516
18-Jun-26,45.00,45.39,43.33,43.33,44711
17-Jun-26,45.00,45.00,44.00,44.50,26725
16-Jun-26,45.04,45.04,44.00,44.00,26813
12-Jun-26,44.00,45.90,44.00,45.01,131334
11-Jun-26,44.50,44.50,43.50,43.50,13151
10-Jun-26,43.00,44.00,43.00,44.00,30200
08-Jun-26,44.21,44.21,43.22,43.22,8743
05-Jun-26,45.00,45.00,43.00,43.79,105981
03-Jun-26,44.44,44.99,44.44,44.99,53694
02-Jun-26,44.34,44.63,40.01,44.34,3977167
01-Jun-26,46.51,47.09,45.00,45.01,2734225
29-May-26,47.70,48.60,47.14,48.29,86799
28-May-26,47.64,47.99,47.64,47.99,23878
27-May-26,48.89,48.89,46.50,46.95,117901
26-May-26,51.55,51.55,48.29,48.29,1385449
25-May-26,53.24,53.24,51.51,51.51,88578
22-May-26,53.40,53.51,52.99,52.99,1000692
21-May-26,55.00,55.00,53.63,53.98,1168180
20-May-26,57.40,57.40,55.01,55.01,1247665
19-May-26,55.54,57.37,55.54,57.10,107603
18-May-26,55.01,57.35,55.01,57.30,39816
15-May-26,56.57,56.57,56.01,56.50,79031
14-May-26,56.58,56.58,56.57,56.57,39602
13-May-26,55.30,56.20,55.30,56.19,39226
11-May-26,56.60,56.60,56.50,56.60,45270
08-May-26,58.01,58.01,57.40,57.40,115094
06-May-26,59.80,60.00,58.55,58.55,71785
05-May-26,58.13,58.31,58.13,58.31,11644
04-May-26,60.50,60.50,59.20,59.25,53938
30-Apr-26,60.66,61.13,59.79,59.79,204941
29-Apr-26,61.38,61.38,60.64,60.64,36606
28-Apr-26,61.89,61.89,61.40,61.40,80117
27-Apr-26,62.39,62.39,62.39,62.39,31195
24-Apr-26,62.39,62.39,62.39,62.39,6239
23-Apr-26,62.03,62.03,61.99,61.99,179807
22-Apr-26,61.50,61.50,61.50,61.50,12300
17-Apr-26,62.12,62.12,62.12,62.12,6212
14-Apr-26,63.00,63.00,63.00,63.00,6300
13-Apr-26,63.00,63.00,63.00,63.00,31500
10-Apr-26,63.47,63.50,63.00,63.00,76040
09-Apr-26,64.22,64.25,63.00,63.00,76213
08-Apr-26,64.45,64.45,64.45,64.45,12890
07-Apr-26,63.67,64.80,63.66,64.80,51499
06-Apr-26,62.07,64.81,62.07,64.81,57393
02-Apr-26,64.67,64.82,63.45,64.82,90241
31-Mar-26,63.90,64.91,63.80,64.70,218825
30-Mar-26,62.95,63.98,62.35,63.98,222843
27-Mar-26,62.27,62.78,62.27,62.74,43781
26-Mar-26,61.25,62.92,61.25,62.92,37251
25-Mar-26,61.51,62.60,61.51,62.60,68315
24-Mar-26,61.59,62.93,61.59,62.93,62428
23-Mar-26,61.60,62.93,61.60,62.93,49939
20-Mar-26,61.50,61.50,61.50,61.50,6150
19-Mar-26,61.00,61.70,61.00,61.70,18440
17-Mar-26,61.72,61.90,61.70,61.70,86508
16-Mar-26,61.50,62.23,61.50,62.19,61945
13-Mar-26,59.24,62.20,59.24,61.89,18333
12-Mar-26,60.49,60.49,60.49,60.49,6049
10-Mar-26,60.50,60.61,60.49,60.49,66583
09-Mar-26,59.67,60.99,59.67,60.49,66292
05-Mar-26,58.64,61.54,58.64,60.98,90661
04-Mar-26,61.15,61.89,61.15,61.59,24622
03-Mar-26,60.00,61.49,59.00,61.47,405041
02-Mar-26,61.00,61.00,61.00,61.00,18300
27-Feb-26,61.16,62.07,60.61,62.07,222129
26-Feb-26,61.18,61.18,60.51,61.13,73141
25-Feb-26,60.01,61.24,59.87,61.16,78598
24-Feb-26,60.00,60.00,59.87,59.87,53935
23-Feb-26,57.25,60.98,57.25,59.99,59694
20-Feb-26,56.01,57.27,56.00,57.27,22655
19-Feb-26,54.90,58.00,54.90,57.49,28029
18-Feb-26,52.51,54.95,52.51,54.95,27099
13-Feb-26,52.02,53.44,52.01,53.44,21091
12-Feb-26,53.48,53.48,53.48,53.48,10696
11-Feb-26,53.38,53.50,52.80,53.49,90759
10-Feb-26,52.99,53.00,52.99,53.00,10599
09-Feb-26,51.50,53.00,51.50,53.00,78445
06-Feb-26,51.98,53.50,50.52,52.00,118130
05-Feb-26,50.05,50.94,50.05,50.94,20198
04-Feb-26,49.50,50.95,49.49,50.95,64631
02-Feb-26,49.95,52.99,49.95,51.00,57181
30-Jan-26,49.40,49.97,49.00,49.97,129190
29-Jan-26,48.54,49.49,48.54,49.49,9803
28-Jan-26,49.09,49.69,48.51,49.50,78804
27-Jan-26,48.50,49.09,48.05,48.99,87465
26-Jan-26,47.63,48.60,47.63,48.49,115697
23-Jan-26,47.56,48.74,47.55,48.71,86676
22-Jan-26,48.00,48.45,47.97,48.00,101038
21-Jan-26,47.57,48.27,47.57,48.14,67210
20-Jan-26,46.49,48.50,45.63,48.50,245232
19-Jan-26,46.47,46.47,46.44,46.44,32517
16-Jan-26,45.68,45.75,45.34,45.34,282540
15-Jan-26,45.75,46.50,45.60,45.60,495228
14-Jan-26,46.27,47.00,45.41,45.94,549254
13-Jan-26,46.79,46.80,45.73,46.00,106510
12-Jan-26,47.00,47.00,44.41,45.79,419384
09-Jan-26,48.00,48.05,47.50,47.50,47770
08-Jan-26,47.50,47.50,47.50,47.50,9500
07-Jan-26,48.00,48.00,47.50,47.50,76203
06-Jan-26,48.31,48.80,48.30,48.60,29121
05-Jan-26,48.42,48.42,48.31,48.31,24185
02-Jan-26,47.55,49.19,47.55,48.82,58379
30-Dec-25,49.95,49.95,48.66,49.25,334878
29-Dec-25,49.12,49.12,47.69,48.10,342931
26-Dec-25,48.97,49.12,48.22,48.80,189534
23-Dec-25,47.27,49.21,47.27,49.21,58858
22-Dec-25,47.16,48.83,46.00,46.38,210881
19-Dec-25,48.00,48.75,46.79,47.16,136927
18-Dec-25,46.79,49.15,46.51,48.49,209683
17-Dec-25,46.85,46.85,46.27,46.79,32669
16-Dec-25,47.22,48.46,46.00,46.85,541022
15-Dec-25,48.00,48.52,47.22,47.22,249679
12-Dec-25,47.00,49.98,46.13,48.42,119351
*exoneração de responsabilidade e termos de uso