Cotação atual, histórico e gráfico do papel: NFLX34
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 |
| 09/04/2026 | 1,68% | 0,17 | 10,29 | 10,09 | 10,06 | 10,38 | 10M | 2.945 |
| 08/04/2026 | -0,49% | -0,05 | 10,12 | 10,27 | 9,90 | 10,27 | 10M | 1.565 |
| 07/04/2026 | -0,29% | -0,03 | 10,17 | 10,20 | 10,15 | 10,31 | 8M | 5.654 |
| 06/04/2026 | 0,89% | 0,09 | 10,20 | 10,34 | 10,10 | 10,57 | 8M | 1.762 |
| 02/04/2026 | 2,43% | 0,24 | 10,11 | 9,85 | 9,78 | 10,16 | 12M | 1.349 |
| 01/04/2026 | -0,50% | -0,05 | 9,87 | 9,93 | 9,75 | 10,03 | 10M | 4.907 |
| 31/03/2026 | 1,95% | 0,19 | 9,92 | 9,73 | 9,70 | 9,99 | 9M | 1.359 |
|
| 30/03/2026 | -0,31% | -0,03 | 9,73 | 9,73 | 9,66 | 9,89 | 24M | 3.364 |
| 27/03/2026 | -0,41% | -0,04 | 9,76 | 9,90 | 9,72 | 10,04 | 15M | 1.486 |
| 26/03/2026 | 1,77% | 0,17 | 9,80 | 9,64 | 9,53 | 10,05 | 16M | 1.400 |
| 25/03/2026 | 0,94% | 0,09 | 9,63 | 9,57 | 9,54 | 9,66 | 12M | 801 |
| 24/03/2026 | -1,75% | -0,17 | 9,54 | 9,81 | 9,54 | 9,87 | 11M | 788 |
| 23/03/2026 | 0,21% | 0,02 | 9,71 | 9,77 | 9,65 | 9,84 | 16M | 2.260 |
| 20/03/2026 | 0,83% | 0,08 | 9,69 | 9,61 | 9,58 | 9,76 | 12M | 2.482 |
| 19/03/2026 | -2,93% | -0,29 | 9,61 | 9,93 | 9,52 | 10,13 | 23M | 2.420 |
| 18/03/2026 | 0,51% | 0,05 | 9,90 | 9,85 | 9,76 | 9,95 | 9M | 705 |
| 17/03/2026 | -0,81% | -0,08 | 9,85 | 9,98 | 9,77 | 10,02 | 11M | 1.370 |
| 16/03/2026 | -2,07% | -0,21 | 9,93 | 10,05 | 9,93 | 10,13 | 12M | 2.577 |
| 13/03/2026 | 2,22% | 0,22 | 10,14 | 9,89 | 9,85 | 10,17 | 16M | 1.580 |
| 12/03/2026 | 1,22% | 0,12 | 9,92 | 9,80 | 9,75 | 9,95 | 14M | 1.085 |
| 11/03/2026 | -1,21% | -0,12 | 9,80 | 9,99 | 9,78 | 10,14 | 12M | 1.401 |
| 10/03/2026 | -1,98% | -0,20 | 9,92 | 10,17 | 9,91 | 10,20 | 13M | 2.505 |
| 09/03/2026 | -2,97% | -0,31 | 10,12 | 10,29 | 10,07 | 10,32 | 23M | 1.705 |
| 06/03/2026 | -0,95% | -0,10 | 10,43 | 10,51 | 10,32 | 10,59 | 18M | 2.233 |
| 05/03/2026 | 2,63% | 0,27 | 10,53 | 10,29 | 10,26 | 10,53 | 34M | 4.072 |
| 04/03/2026 | -0,68% | -0,07 | 10,26 | 10,18 | 10,09 | 10,38 | 29M | 1.489 |
| 03/03/2026 | 2,38% | 0,24 | 10,33 | 9,93 | 9,93 | 10,37 | 27M | 3.732 |
| 02/03/2026 | 3,06% | 0,30 | 10,09 | 9,79 | 9,75 | 10,16 | 42M | 4.118 |
| 27/02/2026 | 11,89% | 1,04 | 9,79 | 9,38 | 9,32 | 9,90 | 85M | 12.948 |
| 26/02/2026 | 3,80% | 0,32 | 8,75 | 8,60 | 8,51 | 8,79 | 28M | 2.582 |
| 25/02/2026 | 4,85% | 0,39 | 8,43 | 8,13 | 8,08 | 8,51 | 28M | 2.289 |
| 24/02/2026 | 2,68% | 0,21 | 8,04 | 7,91 | 7,78 | 8,15 | 12M | 2.097 |
| 23/02/2026 | -3,45% | -0,28 | 7,83 | 8,15 | 7,72 | 8,15 | 16M | 2.329 |
| 20/02/2026 | 1,38% | 0,11 | 8,11 | 8,01 | 7,95 | 8,15 | 10M | 1.587 |
| 19/02/2026 | -1,84% | -0,15 | 8,00 | 8,13 | 8,00 | 8,23 | 15M | 2.167 |
| 18/02/2026 | 1,12% | 0,09 | 8,15 | 8,06 | 8,05 | 8,20 | 9M | 1.308 |
| 13/02/2026 | 1,00% | 0,08 | 8,06 | 7,94 | 7,89 | 8,07 | 13M | 1.415 |
| 12/02/2026 | -2,92% | -0,24 | 7,98 | 8,26 | 7,79 | 8,26 | 20M | 2.267 |
| 11/02/2026 | -4,31% | -0,37 | 8,22 | 8,56 | 8,22 | 8,60 | 20M | 2.978 |
| 10/02/2026 | 1,78% | 0,15 | 8,59 | 8,45 | 8,45 | 8,81 | 25M | 2.307 |
| 09/02/2026 | -0,47% | -0,04 | 8,44 | 8,54 | 8,29 | 8,62 | 37M | 7.731 |
| 06/02/2026 | -0,59% | -0,05 | 8,48 | 8,50 | 8,42 | 8,59 | 39M | 3.019 |
| 05/02/2026 | 1,31% | 0,11 | 8,53 | 8,48 | 8,44 | 8,72 | 41M | 3.498 |
| 04/02/2026 | 0,00% | 0,00 | 8,42 | 8,37 | 8,30 | 8,55 | 19M | 1.186 |
| 03/02/2026 | -3,99% | -0,35 | 8,42 | 8,67 | 8,35 | 8,68 | 23M | 1.929 |
| 02/02/2026 | -0,11% | -0,01 | 8,77 | 8,73 | 8,69 | 8,95 | 27M | 2.815 |
| 30/01/2026 | 2,21% | 0,19 | 8,78 | 8,64 | 8,60 | 8,80 | 18M | 1.625 |
| 29/01/2026 | -2,50% | -0,22 | 8,59 | 8,76 | 8,58 | 8,78 | 21M | 2.300 |
| 28/01/2026 | -0,45% | -0,04 | 8,81 | 8,85 | 8,78 | 8,98 | 12M | 1.744 |
| 27/01/2026 | -1,99% | -0,18 | 8,85 | 9,00 | 8,76 | 9,01 | 18M | 2.711 |
| 26/01/2026 | -0,55% | -0,05 | 9,03 | 9,18 | 9,00 | 9,20 | 16M | 1.598 |
| 23/01/2026 | 3,42% | 0,30 | 9,08 | 8,87 | 8,82 | 9,14 | 12M | 1.660 |
| 22/01/2026 | -2,77% | -0,25 | 8,78 | 9,12 | 8,77 | 9,14 | 30M | 4.830 |
| 21/01/2026 | -2,38% | -0,22 | 9,03 | 8,70 | 8,60 | 9,09 | 64M | 5.533 |
| 20/01/2026 | -2,43% | -0,23 | 9,25 | 9,60 | 9,25 | 9,66 | 24M | 2.050 |
| 19/01/2026 | -0,21% | -0,02 | 9,48 | 9,66 | 9,37 | 9,66 | 2M | 1.211 |
| 16/01/2026 | -0,31% | -0,03 | 9,50 | 9,52 | 9,44 | 9,54 | 11M | 1.490 |
| 15/01/2026 | -0,42% | -0,04 | 9,53 | 9,57 | 9,43 | 9,69 | 21M | 1.714 |
| 14/01/2026 | -1,85% | -0,18 | 9,57 | 9,75 | 9,48 | 9,91 | 15M | 3.218 |
| 13/01/2026 | 1,67% | 0,16 | 9,75 | 9,59 | 9,57 | 9,79 | 19M | 3.189 |
| 12/01/2026 | -0,72% | -0,07 | 9,59 | 9,63 | 9,55 | 9,71 | 16M | 1.264 |
| 09/01/2026 | -1,63% | -0,16 | 9,66 | 9,71 | 9,48 | 9,75 | 12M | 2.439 |
| 08/01/2026 | 0,51% | 0,05 | 9,82 | 9,79 | 9,66 | 9,85 | 10M | 1.596 |
| 07/01/2026 | -0,31% | -0,03 | 9,77 | 9,80 | 9,72 | 9,96 | 16M | 1.781 |
| 06/01/2026 | -2,68% | -0,27 | 9,80 | 9,96 | 9,63 | 9,96 | 16M | 4.467 |
| 05/01/2026 | 2,86% | 0,28 | 10,07 | 9,89 | 9,85 | 10,07 | 19M | 1.899 |
| 02/01/2026 | -4,95% | -0,51 | 9,79 | 10,28 | 9,79 | 10,28 | 23M | 13.633 |
| 30/12/2025 | -2,18% | -0,23 | 10,30 | 10,38 | 10,25 | 10,38 | 5M | 1.623 |
| 29/12/2025 | -0,47% | -0,05 | 10,53 | 10,55 | 10,43 | 10,59 | 5M | 1.592 |
| 26/12/2025 | 2,32% | 0,24 | 10,58 | 10,35 | 10,34 | 10,58 | 8M | 2.048 |
| 23/12/2025 | -1,05% | -0,11 | 10,34 | 10,42 | 10,28 | 10,46 | 7M | 2.125 |
| 22/12/2025 | -0,67% | -0,07 | 10,45 | 10,55 | 10,32 | 10,56 | 14M | 2.770 |
| 19/12/2025 | 1,84% | 0,19 | 10,52 | 10,44 | 10,30 | 10,56 | 7M | 1.629 |
| 18/12/2025 | -1,62% | -0,17 | 10,33 | 10,58 | 10,33 | 10,58 | 6M | 2.056 |
| 17/12/2025 | 1,35% | 0,14 | 10,50 | 10,51 | 10,42 | 10,73 | 22M | 4.668 |
| 16/12/2025 | 2,17% | 0,22 | 10,36 | 10,14 | 10,14 | 10,37 | 7M | 3.034 |
| 15/12/2025 | -2,50% | -0,26 | 10,14 | 10,33 | 10,13 | 10,41 | 7M | 2.133 |
| 12/12/2025 | 2,46% | 0,25 | 10,40 | 10,25 | 10,15 | 10,44 | 16M | 3.926 |
| 11/12/2025 | -0,39% | -0,04 | 10,15 | 10,30 | 10,08 | 10,30 | 8M | 3.939 |
| 10/12/2025 | -3,41% | -0,36 | 10,19 | 10,55 | 10,13 | 10,59 | 13M | 2.668 |
| 09/12/2025 | 0,00% | 0,00 | 10,55 | 10,58 | 10,39 | 10,67 | 24M | 1.932 |
| 08/12/2025 | -3,83% | -0,42 | 10,55 | 10,97 | 10,36 | 10,97 | 25M | 5.191 |
| 05/12/2025 | -0,18% | -0,02 | 10,97 | 10,77 | 10,45 | 11,19 | 38M | 3.830 |
| 04/12/2025 | -0,09% | -0,01 | 10,99 | 11,09 | 10,78 | 11,09 | 15M | 3.094 |
| 03/12/2025 | -5,98% | -0,70 | 11,00 | 11,50 | 10,82 | 11,50 | 18M | 4.555 |
| 02/12/2025 | 0,26% | 0,03 | 11,70 | 11,77 | 11,49 | 11,77 | 15M | 2.297 |
| 01/12/2025 | 1,21% | 0,14 | 11,67 | 11,30 | 11,30 | 11,71 | 11M | 3.549 |
| 28/11/2025 | 2,04% | 0,23 | 11,53 | 11,33 | 11,29 | 11,53 | 12M | 2.746 |
| 27/11/2025 | 0,27% | 0,03 | 11,30 | 11,39 | 11,30 | 11,42 | 441K | 1.669 |
| 26/11/2025 | -0,09% | -0,01 | 11,27 | 11,27 | 11,26 | 11,47 | 14M | 2.466 |
| 25/11/2025 | -1,05% | -0,12 | 11,28 | 11,40 | 11,17 | 11,51 | 19M | 3.518 |
| 24/11/2025 | 1,15% | 0,13 | 11,40 | 11,19 | 11,14 | 11,40 | 7M | 3.155 |
| 21/11/2025 | -3,51% | -0,41 | 11,27 | 11,45 | 11,07 | 11,51 | 42M | 6.094 |
| 19/11/2025 | -4,11% | -0,50 | 11,68 | 12,17 | 11,61 | 12,18 | 26M | 8.800 |
| 18/11/2025 | 4,19% | 0,49 | 12,18 | 11,78 | 11,63 | 12,27 | 6M | 3.021 |
| 17/11/2025 | -90,01% | -105,31 | 11,69 | 11,81 | 11,64 | 11,83 | 6M | 2.604 |
| 14/11/2025 | -3,70% | -4,50 | 117,00 | 121,50 | 116,90 | 121,57 | 10M | 1.979 |
| 13/11/2025 | -0,56% | -0,68 | 121,50 | 122,15 | 120,88 | 123,35 | 9M | 1.406 |
| 12/11/2025 | 1,50% | 1,81 | 122,18 | 120,38 | 119,04 | 122,69 | 7M | 837 |
| 11/11/2025 | 1,61% | 1,91 | 120,37 | 119,65 | 116,98 | 120,78 | 6M | 1.226 |
| 10/11/2025 | 1,67% | 1,95 | 118,46 | 117,68 | 116,95 | 119,96 | 7M | 804 |
| 07/11/2025 | -0,33% | -0,39 | 116,51 | 117,52 | 116,10 | 118,38 | 3M | 788 |
| 06/11/2025 | -1,10% | -1,30 | 116,90 | 117,79 | 116,06 | 118,25 | 3M | 774 |
| 05/11/2025 | 0,72% | 0,85 | 118,20 | 118,49 | 115,45 | 118,49 | 5M | 488 |
| 04/11/2025 | 0,09% | 0,11 | 117,35 | 117,11 | 117,11 | 119,00 | 10M | 1.491 |
| 03/11/2025 | -2,30% | -2,76 | 117,24 | 120,01 | 115,40 | 121,51 | 15M | 1.208 |
| 31/10/2025 | 2,21% | 2,60 | 120,00 | 119,00 | 118,56 | 122,30 | 7M | 702 |
| 30/10/2025 | -0,34% | -0,40 | 117,40 | 117,20 | 117,20 | 118,90 | 5M | 568 |
| 29/10/2025 | -0,59% | -0,70 | 117,80 | 117,89 | 117,00 | 118,39 | 4M | 408 |
| 28/10/2025 | 1,28% | 1,50 | 118,50 | 118,13 | 117,56 | 119,99 | 10M | 1.095 |
| 27/10/2025 | -0,85% | -1,00 | 117,00 | 118,95 | 117,00 | 118,95 | 5M | 653 |
| 24/10/2025 | -1,91% | -2,30 | 118,00 | 120,74 | 118,00 | 120,74 | 14M | 1.257 |
| 23/10/2025 | -0,11% | -0,13 | 120,30 | 120,70 | 118,52 | 121,46 | 9M | 4.377 |
| 22/10/2025 | -5,91% | -7,57 | 120,43 | 124,43 | 120,15 | 124,81 | 31M | 1.438 |
| 21/10/2025 | -4,05% | -5,40 | 128,00 | 134,78 | 128,00 | 134,90 | 45M | 891 |
| 20/10/2025 | 3,19% | 4,13 | 133,40 | 130,57 | 129,44 | 134,13 | 16M | 643 |
| 17/10/2025 | 0,15% | 0,20 | 129,27 | 129,30 | 128,86 | 130,23 | 8M | 580 |
| 16/10/2025 | -2,17% | -2,86 | 129,07 | 131,90 | 128,20 | 132,56 | 6M | 417 |
| 15/10/2025 | -0,58% | -0,77 | 131,93 | 133,03 | 131,41 | 133,03 | 5M | 329 |
| 14/10/2025 | -0,41% | -0,55 | 132,70 | 133,25 | 132,65 | 134,59 | 5M | 304 |
| 13/10/2025 | -1,29% | -1,74 | 133,25 | 134,01 | 132,23 | 134,71 | 9M | 527 |
| 10/10/2025 | 1,36% | 1,81 | 134,99 | 132,33 | 132,33 | 136,65 | 11M | 841 |
| 09/10/2025 | 2,26% | 2,94 | 133,18 | 128,92 | 128,92 | 133,24 | 10M | 570 |
| 08/10/2025 | 2,26% | 2,88 | 130,24 | 127,69 | 127,53 | 130,24 | 7M | 679 |
| 07/10/2025 | 2,96% | 3,66 | 127,36 | 124,81 | 124,81 | 128,00 | 16M | 755 |
| 06/10/2025 | 1,00% | 1,22 | 123,70 | 123,20 | 121,84 | 123,70 | 3M | 1.299 |
| 03/10/2025 | -1,26% | -1,56 | 122,48 | 124,03 | 122,40 | 124,75 | 5M | 334 |
| 02/10/2025 | -0,25% | -0,31 | 124,04 | 123,53 | 121,05 | 124,29 | 18M | 820 |
| 01/10/2025 | -2,71% | -3,46 | 124,35 | 124,90 | 123,50 | 125,44 | 12M | 662 |
| 30/09/2025 | -0,05% | -0,07 | 127,81 | 127,92 | 125,20 | 128,49 | 5M | 447 |
| 29/09/2025 | -0,80% | -1,03 | 127,88 | 127,99 | 126,00 | 130,00 | 2M | 285 |
| 26/09/2025 | -0,67% | -0,87 | 128,91 | 129,78 | 128,46 | 129,82 | 11M | 312 |
| 25/09/2025 | 1,37% | 1,76 | 129,78 | 128,34 | 127,25 | 130,03 | 2M | 284 |
| 24/09/2025 | - | - | 128,02 | 128,86 | 127,00 | 129,44 | 5M | 388 |
Date,Open,High,Low,Close,Volume
09-Apr-26,10.09,10.38,10.06,10.29,9523786
08-Apr-26,10.27,10.27,9.90,10.12,10295475
07-Apr-26,10.20,10.31,10.15,10.17,8422295
06-Apr-26,10.34,10.57,10.10,10.20,7749993
02-Apr-26,9.85,10.16,9.78,10.11,11670571
01-Apr-26,9.93,10.03,9.75,9.87,10367656
31-Mar-26,9.73,9.99,9.70,9.92,8868753
30-Mar-26,9.73,9.89,9.66,9.73,23502384
27-Mar-26,9.90,10.04,9.72,9.76,15067447
26-Mar-26,9.64,10.05,9.53,9.80,15577740
25-Mar-26,9.57,9.66,9.54,9.63,11622632
24-Mar-26,9.81,9.87,9.54,9.54,10812637
23-Mar-26,9.77,9.84,9.65,9.71,16009794
20-Mar-26,9.61,9.76,9.58,9.69,12185657
19-Mar-26,9.93,10.13,9.52,9.61,22593375
18-Mar-26,9.85,9.95,9.76,9.90,8599907
17-Mar-26,9.98,10.02,9.77,9.85,10810988
16-Mar-26,10.05,10.13,9.93,9.93,12248406
13-Mar-26,9.89,10.17,9.85,10.14,16419663
12-Mar-26,9.80,9.95,9.75,9.92,14271563
11-Mar-26,9.99,10.14,9.78,9.80,11750471
10-Mar-26,10.17,10.20,9.91,9.92,13362719
09-Mar-26,10.29,10.32,10.07,10.12,22819534
06-Mar-26,10.51,10.59,10.32,10.43,17916927
05-Mar-26,10.29,10.53,10.26,10.53,34053957
04-Mar-26,10.18,10.38,10.09,10.26,28742245
03-Mar-26,9.93,10.37,9.93,10.33,26806816
02-Mar-26,9.79,10.16,9.75,10.09,41693705
27-Feb-26,9.38,9.90,9.32,9.79,84684533
26-Feb-26,8.60,8.79,8.51,8.75,28163889
25-Feb-26,8.13,8.51,8.08,8.43,27747694
24-Feb-26,7.91,8.15,7.78,8.04,12324659
23-Feb-26,8.15,8.15,7.72,7.83,15862590
20-Feb-26,8.01,8.15,7.95,8.11,10391323
19-Feb-26,8.13,8.23,8.00,8.00,14641911
18-Feb-26,8.06,8.20,8.05,8.15,8976289
13-Feb-26,7.94,8.07,7.89,8.06,13328808
12-Feb-26,8.26,8.26,7.79,7.98,19561143
11-Feb-26,8.56,8.60,8.22,8.22,19505660
10-Feb-26,8.45,8.81,8.45,8.59,24536695
09-Feb-26,8.54,8.62,8.29,8.44,36727247
06-Feb-26,8.50,8.59,8.42,8.48,39266766
05-Feb-26,8.48,8.72,8.44,8.53,40688229
04-Feb-26,8.37,8.55,8.30,8.42,18788794
03-Feb-26,8.67,8.68,8.35,8.42,22801374
02-Feb-26,8.73,8.95,8.69,8.77,27454620
30-Jan-26,8.64,8.80,8.60,8.78,17840655
29-Jan-26,8.76,8.78,8.58,8.59,20811068
28-Jan-26,8.85,8.98,8.78,8.81,12220000
27-Jan-26,9.00,9.01,8.76,8.85,18470315
26-Jan-26,9.18,9.20,9.00,9.03,15610088
23-Jan-26,8.87,9.14,8.82,9.08,12138590
22-Jan-26,9.12,9.14,8.77,8.78,29725895
21-Jan-26,8.70,9.09,8.60,9.03,64388471
20-Jan-26,9.60,9.66,9.25,9.25,24082545
19-Jan-26,9.66,9.66,9.37,9.48,1563784
16-Jan-26,9.52,9.54,9.44,9.50,10887287
15-Jan-26,9.57,9.69,9.43,9.53,20905270
14-Jan-26,9.75,9.91,9.48,9.57,14886201
13-Jan-26,9.59,9.79,9.57,9.75,19009449
12-Jan-26,9.63,9.71,9.55,9.59,15990605
09-Jan-26,9.71,9.75,9.48,9.66,12488027
08-Jan-26,9.79,9.85,9.66,9.82,10246721
07-Jan-26,9.80,9.96,9.72,9.77,15581520
06-Jan-26,9.96,9.96,9.63,9.80,15714940
05-Jan-26,9.89,10.07,9.85,10.07,19315897
02-Jan-26,10.28,10.28,9.79,9.79,22541776
30-Dec-25,10.38,10.38,10.25,10.30,4788890
29-Dec-25,10.55,10.59,10.43,10.53,5252332
26-Dec-25,10.35,10.58,10.34,10.58,7826398
23-Dec-25,10.42,10.46,10.28,10.34,6900268
22-Dec-25,10.55,10.56,10.32,10.45,14194478
19-Dec-25,10.44,10.56,10.30,10.52,6715526
18-Dec-25,10.58,10.58,10.33,10.33,6357720
17-Dec-25,10.51,10.73,10.42,10.50,21669473
16-Dec-25,10.14,10.37,10.14,10.36,7092456
15-Dec-25,10.33,10.41,10.13,10.14,7204058
12-Dec-25,10.25,10.44,10.15,10.40,15726444
11-Dec-25,10.30,10.30,10.08,10.15,7970166
10-Dec-25,10.55,10.59,10.13,10.19,13313779
09-Dec-25,10.58,10.67,10.39,10.55,23898873
08-Dec-25,10.97,10.97,10.36,10.55,24840005
05-Dec-25,10.77,11.19,10.45,10.97,37532313
04-Dec-25,11.09,11.09,10.78,10.99,14738301
03-Dec-25,11.50,11.50,10.82,11.00,17992287
02-Dec-25,11.77,11.77,11.49,11.70,15297048
01-Dec-25,11.30,11.71,11.30,11.67,11157840
28-Nov-25,11.33,11.53,11.29,11.53,12100645
27-Nov-25,11.39,11.42,11.30,11.30,441018
26-Nov-25,11.27,11.47,11.26,11.27,14188377
25-Nov-25,11.40,11.51,11.17,11.28,19397077
24-Nov-25,11.19,11.40,11.14,11.40,6952749
21-Nov-25,11.45,11.51,11.07,11.27,42418590
19-Nov-25,12.17,12.18,11.61,11.68,25514561
18-Nov-25,11.78,12.27,11.63,12.18,5630921
17-Nov-25,11.81,11.83,11.64,11.69,5561286
14-Nov-25,121.50,121.57,116.90,117.00,9754570
13-Nov-25,122.15,123.35,120.88,121.50,9200052
12-Nov-25,120.38,122.69,119.04,122.18,7289536
11-Nov-25,119.65,120.78,116.98,120.37,5609600
10-Nov-25,117.68,119.96,116.95,118.46,6813038
07-Nov-25,117.52,118.38,116.10,116.51,2563807
06-Nov-25,117.79,118.25,116.06,116.90,3293789
05-Nov-25,118.49,118.49,115.45,118.20,4537474
04-Nov-25,117.11,119.00,117.11,117.35,9614514
03-Nov-25,120.01,121.51,115.40,117.24,14542588
31-Oct-25,119.00,122.30,118.56,120.00,7327189
30-Oct-25,117.20,118.90,117.20,117.40,4751269
29-Oct-25,117.89,118.39,117.00,117.80,3608383
28-Oct-25,118.13,119.99,117.56,118.50,10401008
27-Oct-25,118.95,118.95,117.00,117.00,5498299
24-Oct-25,120.74,120.74,118.00,118.00,13945786
23-Oct-25,120.70,121.46,118.52,120.30,8817409
22-Oct-25,124.43,124.81,120.15,120.43,31134055
21-Oct-25,134.78,134.90,128.00,128.00,44708081
20-Oct-25,130.57,134.13,129.44,133.40,15660188
17-Oct-25,129.30,130.23,128.86,129.27,7821049
16-Oct-25,131.90,132.56,128.20,129.07,6059108
15-Oct-25,133.03,133.03,131.41,131.93,4749516
14-Oct-25,133.25,134.59,132.65,132.70,5071388
13-Oct-25,134.01,134.71,132.23,133.25,8799783
10-Oct-25,132.33,136.65,132.33,134.99,10597628
09-Oct-25,128.92,133.24,128.92,133.18,10119064
08-Oct-25,127.69,130.24,127.53,130.24,6866350
07-Oct-25,124.81,128.00,124.81,127.36,15889919
06-Oct-25,123.20,123.70,121.84,123.70,2721902
03-Oct-25,124.03,124.75,122.40,122.48,4722516
02-Oct-25,123.53,124.29,121.05,124.04,17505385
01-Oct-25,124.90,125.44,123.50,124.35,11778604
30-Sep-25,127.92,128.49,125.20,127.81,5121466
29-Sep-25,127.99,130.00,126.00,127.88,1761368
26-Sep-25,129.78,129.82,128.46,128.91,11450893
25-Sep-25,128.34,130.03,127.25,129.78,2444282
24-Sep-25,128.86,129.44,127.00,128.02,5362689
*exoneração de responsabilidade e termos de uso