Cotação atual, histórico e gráfico do papel: NINJ3
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 |
| 24/04/2024 | -0,21% | -0,01 | 4,69 | 4,72 | 4,21 | 4,73 | 1M | 731 |
| 23/04/2024 | -8,38% | -0,43 | 4,70 | 5,13 | 4,70 | 5,13 | 513K | 104 |
| 22/04/2024 | -0,97% | -0,05 | 5,13 | 5,14 | 5,10 | 5,17 | 19K | 13 |
| 19/04/2024 | 1,57% | 0,08 | 5,18 | 5,10 | 5,10 | 5,18 | 376K | 173 |
| 18/04/2024 | -0,58% | -0,03 | 5,10 | 5,13 | 5,09 | 5,14 | 59K | 52 |
| 17/04/2024 | 0,00% | 0,00 | 5,13 | 5,12 | 5,12 | 5,13 | 47K | 38 |
| 16/04/2024 | 0,20% | 0,01 | 5,13 | 5,12 | 5,12 | 5,13 | 269K | 89 |
| 15/04/2024 | -0,97% | -0,05 | 5,12 | 5,16 | 5,12 | 5,17 | 40K | 32 |
| 12/04/2024 | 1,17% | 0,06 | 5,17 | 5,12 | 5,12 | 5,19 | 770K | 80 |
| 11/04/2024 | 0,00% | 0,00 | 5,11 | 5,11 | 5,11 | 5,12 | 51K | 22 |
| 10/04/2024 | -0,20% | -0,01 | 5,11 | 5,13 | 5,11 | 5,13 | 49K | 32 |
| 09/04/2024 | 0,00% | 0,00 | 5,12 | 5,13 | 5,11 | 5,13 | 87K | 139 |
| 08/04/2024 | -0,58% | -0,03 | 5,12 | 5,11 | 5,11 | 5,15 | 97K | 70 |
| 05/04/2024 | 0,98% | 0,05 | 5,15 | 5,14 | 5,11 | 5,15 | 114K | 57 |
| 04/04/2024 | -0,58% | -0,03 | 5,10 | 5,13 | 5,10 | 5,14 | 30K | 25 |
| 03/04/2024 | 0,00% | 0,00 | 5,13 | 5,10 | 5,10 | 5,13 | 62K | 52 |
| 02/04/2024 | 0,59% | 0,03 | 5,13 | 5,10 | 5,10 | 5,13 | 91K | 97 |
| 01/04/2024 | -0,97% | -0,05 | 5,10 | 5,13 | 5,10 | 5,13 | 221K | 120 |
| 28/03/2024 | 0,39% | 0,02 | 5,15 | 5,10 | 5,10 | 5,15 | 44K | 27 |
| 27/03/2024 | 0,20% | 0,01 | 5,13 | 5,12 | 5,10 | 5,14 | 125K | 23 |
| 26/03/2024 | 0,00% | 0,00 | 5,12 | 5,11 | 5,09 | 5,12 | 136K | 151 |
| 25/03/2024 | 0,59% | 0,03 | 5,12 | 5,09 | 5,09 | 5,12 | 40K | 34 |
| 22/03/2024 | 0,20% | 0,01 | 5,09 | 5,09 | 5,08 | 5,13 | 28K | 15 |
| 21/03/2024 | -0,78% | -0,04 | 5,08 | 5,12 | 5,08 | 5,18 | 84K | 44 |
| 20/03/2024 | -0,78% | -0,04 | 5,12 | 5,13 | 5,08 | 5,15 | 82K | 32 |
| 19/03/2024 | 0,19% | 0,01 | 5,16 | 5,17 | 5,08 | 5,17 | 89K | 55 |
| 18/03/2024 | -0,19% | -0,01 | 5,15 | 5,18 | 5,12 | 5,18 | 60K | 52 |
| 15/03/2024 | 0,19% | 0,01 | 5,16 | 5,15 | 5,11 | 5,18 | 87K | 59 |
| 14/03/2024 | -0,39% | -0,02 | 5,15 | 5,16 | 5,13 | 5,19 | 15K | 13 |
| 13/03/2024 | 0,98% | 0,05 | 5,17 | 5,17 | 5,16 | 5,19 | 14K | 14 |
| 12/03/2024 | -0,39% | -0,02 | 5,12 | 5,15 | 5,11 | 5,18 | 132K | 195 |
| 11/03/2024 | 0,78% | 0,04 | 5,14 | 5,10 | 5,08 | 5,29 | 358K | 205 |
| 08/03/2024 | 0,79% | 0,04 | 5,10 | 5,07 | 5,07 | 5,10 | 120K | 92 |
| 07/03/2024 | -0,59% | -0,03 | 5,06 | 5,09 | 5,06 | 5,09 | 590K | 326 |
| 06/03/2024 | 0,00% | 0,00 | 5,09 | 5,06 | 5,06 | 5,09 | 268K | 86 |
| 05/03/2024 | 0,59% | 0,03 | 5,09 | 5,09 | 5,06 | 5,09 | 205K | 86 |
| 04/03/2024 | 0,00% | 0,00 | 5,06 | 5,06 | 5,06 | 5,08 | 461K | 401 |
| 01/03/2024 | -0,59% | -0,03 | 5,06 | 5,09 | 5,05 | 5,09 | 581K | 349 |
| 29/02/2024 | 0,39% | 0,02 | 5,09 | 5,05 | 5,05 | 5,09 | 368K | 189 |
| 28/02/2024 | 0,40% | 0,02 | 5,07 | 5,05 | 5,05 | 5,08 | 27K | 19 |
| 27/02/2024 | -0,39% | -0,02 | 5,05 | 5,05 | 4,99 | 5,08 | 2M | 378 |
| 26/02/2024 | -0,20% | -0,01 | 5,07 | 5,05 | 5,05 | 5,07 | 70K | 37 |
| 23/02/2024 | 0,59% | 0,03 | 5,08 | 5,05 | 5,04 | 5,08 | 188K | 116 |
| 22/02/2024 | 0,00% | 0,00 | 5,05 | 5,08 | 5,05 | 5,08 | 53K | 27 |
| 21/02/2024 | -0,39% | -0,02 | 5,05 | 5,08 | 5,05 | 5,08 | 99K | 82 |
| 20/02/2024 | -0,39% | -0,02 | 5,07 | 5,09 | 5,04 | 5,09 | 254K | 170 |
| 19/02/2024 | 0,79% | 0,04 | 5,09 | 5,06 | 5,05 | 5,09 | 45K | 19 |
| 16/02/2024 | -0,20% | -0,01 | 5,05 | 5,06 | 5,04 | 5,06 | 51K | 36 |
| 15/02/2024 | 0,40% | 0,02 | 5,06 | 5,04 | 5,04 | 5,06 | 83K | 41 |
| 14/02/2024 | -0,40% | -0,02 | 5,04 | 5,08 | 5,04 | 5,08 | 43K | 25 |
| 09/02/2024 | 0,60% | 0,03 | 5,06 | 5,04 | 5,03 | 5,06 | 132K | 80 |
| 08/02/2024 | -0,40% | -0,02 | 5,03 | 5,02 | 5,02 | 5,03 | 141K | 59 |
| 07/02/2024 | 0,20% | 0,01 | 5,05 | 5,04 | 5,02 | 5,05 | 123K | 80 |
| 06/02/2024 | 0,20% | 0,01 | 5,04 | 5,02 | 5,02 | 5,05 | 132K | 48 |
| 05/02/2024 | -0,59% | -0,03 | 5,03 | 5,06 | 5,01 | 5,06 | 612K | 290 |
| 02/02/2024 | 1,00% | 0,05 | 5,06 | 5,01 | 5,01 | 5,09 | 2M | 262 |
| 01/02/2024 | 0,80% | 0,04 | 5,01 | 4,98 | 4,93 | 5,02 | 6M | 780 |
| 31/01/2024 | -0,20% | -0,01 | 4,97 | 4,93 | 4,92 | 4,98 | 1M | 267 |
| 30/01/2024 | 0,00% | 0,00 | 4,98 | 4,92 | 4,92 | 4,98 | 468K | 157 |
| 29/01/2024 | 1,01% | 0,05 | 4,98 | 4,89 | 4,87 | 5,00 | 671K | 139 |
| 26/01/2024 | 0,20% | 0,01 | 4,93 | 4,93 | 4,88 | 4,93 | 999K | 93 |
| 25/01/2024 | 0,41% | 0,02 | 4,92 | 4,88 | 4,88 | 4,93 | 68K | 23 |
| 24/01/2024 | -0,61% | -0,03 | 4,90 | 4,93 | 4,85 | 4,93 | 207K | 68 |
| 23/01/2024 | -0,80% | -0,04 | 4,93 | 4,96 | 4,83 | 4,97 | 169K | 212 |
| 22/01/2024 | 0,61% | 0,03 | 4,97 | 4,92 | 4,90 | 4,97 | 131K | 59 |
| 19/01/2024 | -0,20% | -0,01 | 4,94 | 4,80 | 4,80 | 4,95 | 404K | 76 |
| 18/01/2024 | 0,61% | 0,03 | 4,95 | 4,95 | 4,92 | 4,95 | 179K | 33 |
| 17/01/2024 | 0,00% | 0,00 | 4,92 | 4,93 | 4,91 | 4,96 | 170K | 65 |
| 16/01/2024 | 0,20% | 0,01 | 4,92 | 4,91 | 4,90 | 4,93 | 110K | 101 |
| 15/01/2024 | -0,61% | -0,03 | 4,91 | 4,95 | 4,91 | 4,96 | 149K | 115 |
| 12/01/2024 | 0,41% | 0,02 | 4,94 | 4,93 | 4,93 | 4,95 | 38K | 35 |
| 11/01/2024 | -0,61% | -0,03 | 4,92 | 4,94 | 4,91 | 4,97 | 191K | 36 |
| 10/01/2024 | 0,20% | 0,01 | 4,95 | 4,94 | 4,91 | 4,95 | 817K | 152 |
| 09/01/2024 | -0,60% | -0,03 | 4,94 | 4,96 | 4,80 | 4,97 | 1M | 205 |
| 08/01/2024 | 0,40% | 0,02 | 4,97 | 4,86 | 4,86 | 4,99 | 189K | 108 |
| 05/01/2024 | 1,64% | 0,08 | 4,95 | 4,86 | 4,85 | 4,95 | 183K | 44 |
| 04/01/2024 | -0,41% | -0,02 | 4,87 | 4,85 | 4,76 | 4,87 | 464K | 129 |
| 03/01/2024 | -0,41% | -0,02 | 4,89 | 4,92 | 4,86 | 4,94 | 583K | 319 |
| 02/01/2024 | -0,81% | -0,04 | 4,91 | 5,00 | 4,91 | 5,04 | 780K | 807 |
| 28/12/2023 | -0,40% | -0,02 | 4,95 | 4,99 | 4,94 | 5,01 | 168K | 73 |
| 27/12/2023 | 0,61% | 0,03 | 4,97 | 5,00 | 4,93 | 5,00 | 96K | 86 |
| 26/12/2023 | -1,40% | -0,07 | 4,94 | 5,00 | 4,93 | 5,00 | 429K | 217 |
| 22/12/2023 | -1,18% | -0,06 | 5,01 | 5,06 | 4,96 | 5,06 | 296K | 228 |
| 21/12/2023 | 0,40% | 0,02 | 5,07 | 5,02 | 5,02 | 5,10 | 391K | 244 |
| 20/12/2023 | 1,00% | 0,05 | 5,05 | 5,00 | 5,00 | 5,10 | 471K | 267 |
| 19/12/2023 | -0,99% | -0,05 | 5,00 | 5,05 | 5,00 | 5,14 | 555K | 294 |
| 18/12/2023 | 1,20% | 0,06 | 5,05 | 5,00 | 4,98 | 5,10 | 501K | 186 |
| 15/12/2023 | -0,80% | -0,04 | 4,99 | 5,00 | 4,90 | 5,07 | 1M | 648 |
| 14/12/2023 | -0,98% | -0,05 | 5,03 | 5,08 | 4,99 | 5,13 | 537K | 255 |
| 13/12/2023 | 1,20% | 0,06 | 5,08 | 4,93 | 4,92 | 5,19 | 1M | 340 |
| 12/12/2023 | 9,13% | 0,42 | 5,02 | 4,61 | 4,60 | 5,05 | 2M | 627 |
| 11/12/2023 | -1,08% | -0,05 | 4,60 | 4,62 | 4,60 | 4,65 | 265K | 186 |
| 08/12/2023 | 0,00% | 0,00 | 4,65 | 4,74 | 4,63 | 4,74 | 458K | 269 |
| 07/12/2023 | -2,92% | -0,14 | 4,65 | 4,79 | 4,65 | 4,80 | 431K | 242 |
| 06/12/2023 | 3,01% | 0,14 | 4,79 | 4,63 | 4,63 | 4,79 | 887K | 415 |
| 05/12/2023 | -2,11% | -0,10 | 4,65 | 4,75 | 4,65 | 4,77 | 277K | 200 |
| 04/12/2023 | 2,59% | 0,12 | 4,75 | 4,59 | 4,58 | 4,78 | 687K | 640 |
| 01/12/2023 | -2,53% | -0,12 | 4,63 | 4,74 | 4,53 | 4,74 | 603K | 552 |
| 30/11/2023 | 3,26% | 0,15 | 4,75 | 4,63 | 4,56 | 4,75 | 1M | 695 |
| 29/11/2023 | 0,88% | 0,04 | 4,60 | 4,56 | 4,56 | 4,69 | 565K | 238 |
| 28/11/2023 | 1,11% | 0,05 | 4,56 | 4,55 | 4,50 | 4,64 | 505K | 211 |
| 27/11/2023 | -0,66% | -0,03 | 4,51 | 4,52 | 4,51 | 4,55 | 848K | 297 |
| 24/11/2023 | 0,22% | 0,01 | 4,54 | 4,49 | 4,49 | 4,55 | 874K | 443 |
| 23/11/2023 | 0,22% | 0,01 | 4,53 | 4,58 | 4,53 | 4,67 | 603K | 187 |
| 22/11/2023 | 0,22% | 0,01 | 4,52 | 4,58 | 4,50 | 4,58 | 2M | 579 |
| 21/11/2023 | 0,22% | 0,01 | 4,51 | 4,50 | 4,50 | 4,54 | 620K | 220 |
| 20/11/2023 | -0,22% | -0,01 | 4,50 | 4,61 | 4,50 | 4,61 | 418K | 220 |
| 17/11/2023 | -0,22% | -0,01 | 4,51 | 4,63 | 4,50 | 4,64 | 1M | 326 |
| 16/11/2023 | -1,09% | -0,05 | 4,52 | 4,58 | 4,52 | 4,65 | 678K | 314 |
| 14/11/2023 | -5,77% | -0,28 | 4,57 | 4,80 | 4,55 | 4,85 | 1M | 798 |
| 13/11/2023 | 5,66% | 0,26 | 4,85 | 4,60 | 4,60 | 4,87 | 2M | 983 |
| 10/11/2023 | -2,75% | -0,13 | 4,59 | 4,63 | 4,59 | 4,70 | 701K | 332 |
| 09/11/2023 | 3,96% | 0,18 | 4,72 | 4,54 | 4,50 | 4,72 | 1M | 506 |
| 08/11/2023 | 0,00% | 0,00 | 4,54 | 4,65 | 4,50 | 4,80 | 3M | 842 |
| 07/11/2023 | 2,02% | 0,09 | 4,54 | 4,46 | 4,46 | 4,69 | 2M | 602 |
| 06/11/2023 | -3,05% | -0,14 | 4,45 | 4,55 | 4,45 | 4,58 | 950K | 430 |
| 03/11/2023 | 2,91% | 0,13 | 4,59 | 4,43 | 4,43 | 4,62 | 1M | 466 |
| 01/11/2023 | 0,22% | 0,01 | 4,46 | 4,42 | 4,42 | 4,51 | 1M | 344 |
| 31/10/2023 | -0,45% | -0,02 | 4,45 | 4,44 | 4,39 | 4,49 | 2M | 606 |
| 30/10/2023 | 0,45% | 0,02 | 4,47 | 4,52 | 4,36 | 4,56 | 2M | 1.177 |
| 27/10/2023 | 0,23% | 0,01 | 4,45 | 4,44 | 4,34 | 4,56 | 2M | 331 |
| 26/10/2023 | 2,07% | 0,09 | 4,44 | 4,37 | 4,36 | 4,47 | 888K | 239 |
| 25/10/2023 | -1,81% | -0,08 | 4,35 | 4,44 | 4,33 | 4,44 | 1M | 648 |
| 24/10/2023 | 1,84% | 0,08 | 4,43 | 4,35 | 4,18 | 4,49 | 3M | 1.147 |
| 23/10/2023 | -1,36% | -0,06 | 4,35 | 4,41 | 4,22 | 4,48 | 3M | 1.347 |
| 20/10/2023 | -0,90% | -0,04 | 4,41 | 4,44 | 4,41 | 4,49 | 1M | 435 |
| 19/10/2023 | 0,91% | 0,04 | 4,45 | 4,42 | 4,39 | 4,49 | 1M | 447 |
| 18/10/2023 | -1,12% | -0,05 | 4,41 | 4,41 | 4,37 | 4,48 | 991K | 420 |
| 17/10/2023 | -3,04% | -0,14 | 4,46 | 4,61 | 4,42 | 4,64 | 3M | 919 |
| 16/10/2023 | -4,37% | -0,21 | 4,60 | 4,85 | 4,60 | 5,10 | 4M | 1.456 |
| 13/10/2023 | 14,52% | 0,61 | 4,81 | 4,35 | 4,25 | 5,20 | 43M | 3.877 |
| 11/10/2023 | -0,24% | -0,01 | 4,20 | 4,30 | 3,92 | 4,30 | 13M | 2.367 |
| 10/10/2023 | -14,08% | -0,69 | 4,21 | 4,85 | 4,21 | 4,86 | 13M | 3.331 |
| 09/10/2023 | - | - | 4,90 | 4,79 | 4,74 | 5,20 | 43M | 2.949 |
Date,Open,High,Low,Close,Volume
24-Apr-24,4.72,4.73,4.21,4.69,1144513
23-Apr-24,5.13,5.13,4.70,4.70,512966
22-Apr-24,5.14,5.17,5.10,5.13,18988
19-Apr-24,5.10,5.18,5.10,5.18,375907
18-Apr-24,5.13,5.14,5.09,5.10,58741
17-Apr-24,5.12,5.13,5.12,5.13,47093
16-Apr-24,5.12,5.13,5.12,5.13,268858
15-Apr-24,5.16,5.17,5.12,5.12,40068
12-Apr-24,5.12,5.19,5.12,5.17,770197
11-Apr-24,5.11,5.12,5.11,5.11,50622
10-Apr-24,5.13,5.13,5.11,5.11,48596
09-Apr-24,5.13,5.13,5.11,5.12,87122
08-Apr-24,5.11,5.15,5.11,5.12,97350
05-Apr-24,5.14,5.15,5.11,5.15,114048
04-Apr-24,5.13,5.14,5.10,5.10,29657
03-Apr-24,5.10,5.13,5.10,5.13,61859
02-Apr-24,5.10,5.13,5.10,5.13,90568
01-Apr-24,5.13,5.13,5.10,5.10,220954
28-Mar-24,5.10,5.15,5.10,5.15,43664
27-Mar-24,5.12,5.14,5.10,5.13,125332
26-Mar-24,5.11,5.12,5.09,5.12,136414
25-Mar-24,5.09,5.12,5.09,5.12,39773
22-Mar-24,5.09,5.13,5.08,5.09,28475
21-Mar-24,5.12,5.18,5.08,5.08,84080
20-Mar-24,5.13,5.15,5.08,5.12,82011
19-Mar-24,5.17,5.17,5.08,5.16,89064
18-Mar-24,5.18,5.18,5.12,5.15,59722
15-Mar-24,5.15,5.18,5.11,5.16,87490
14-Mar-24,5.16,5.19,5.13,5.15,15467
13-Mar-24,5.17,5.19,5.16,5.17,14477
12-Mar-24,5.15,5.18,5.11,5.12,132142
11-Mar-24,5.10,5.29,5.08,5.14,358398
08-Mar-24,5.07,5.10,5.07,5.10,120055
07-Mar-24,5.09,5.09,5.06,5.06,589992
06-Mar-24,5.06,5.09,5.06,5.09,268196
05-Mar-24,5.09,5.09,5.06,5.09,204733
04-Mar-24,5.06,5.08,5.06,5.06,460773
01-Mar-24,5.09,5.09,5.05,5.06,580610
29-Feb-24,5.05,5.09,5.05,5.09,368485
28-Feb-24,5.05,5.08,5.05,5.07,26817
27-Feb-24,5.05,5.08,4.99,5.05,1776908
26-Feb-24,5.05,5.07,5.05,5.07,70351
23-Feb-24,5.05,5.08,5.04,5.08,188128
22-Feb-24,5.08,5.08,5.05,5.05,53240
21-Feb-24,5.08,5.08,5.05,5.05,98930
20-Feb-24,5.09,5.09,5.04,5.07,253715
19-Feb-24,5.06,5.09,5.05,5.09,45148
16-Feb-24,5.06,5.06,5.04,5.05,50934
15-Feb-24,5.04,5.06,5.04,5.06,83328
14-Feb-24,5.08,5.08,5.04,5.04,43080
09-Feb-24,5.04,5.06,5.03,5.06,131969
08-Feb-24,5.02,5.03,5.02,5.03,141152
07-Feb-24,5.04,5.05,5.02,5.05,122854
06-Feb-24,5.02,5.05,5.02,5.04,131640
05-Feb-24,5.06,5.06,5.01,5.03,612488
02-Feb-24,5.01,5.09,5.01,5.06,1896641
01-Feb-24,4.98,5.02,4.93,5.01,5665837
31-Jan-24,4.93,4.98,4.92,4.97,1284854
30-Jan-24,4.92,4.98,4.92,4.98,467554
29-Jan-24,4.89,5.00,4.87,4.98,671443
26-Jan-24,4.93,4.93,4.88,4.93,998946
25-Jan-24,4.88,4.93,4.88,4.92,67888
24-Jan-24,4.93,4.93,4.85,4.90,206741
23-Jan-24,4.96,4.97,4.83,4.93,169346
22-Jan-24,4.92,4.97,4.90,4.97,131009
19-Jan-24,4.80,4.95,4.80,4.94,404474
18-Jan-24,4.95,4.95,4.92,4.95,179093
17-Jan-24,4.93,4.96,4.91,4.92,170291
16-Jan-24,4.91,4.93,4.90,4.92,110166
15-Jan-24,4.95,4.96,4.91,4.91,149070
12-Jan-24,4.93,4.95,4.93,4.94,37995
11-Jan-24,4.94,4.97,4.91,4.92,191031
10-Jan-24,4.94,4.95,4.91,4.95,816843
09-Jan-24,4.96,4.97,4.80,4.94,1055716
08-Jan-24,4.86,4.99,4.86,4.97,189211
05-Jan-24,4.86,4.95,4.85,4.95,183231
04-Jan-24,4.85,4.87,4.76,4.87,463778
03-Jan-24,4.92,4.94,4.86,4.89,583282
02-Jan-24,5.00,5.04,4.91,4.91,779810
28-Dec-23,4.99,5.01,4.94,4.95,167712
27-Dec-23,5.00,5.00,4.93,4.97,96330
26-Dec-23,5.00,5.00,4.93,4.94,429289
22-Dec-23,5.06,5.06,4.96,5.01,295663
21-Dec-23,5.02,5.10,5.02,5.07,390870
20-Dec-23,5.00,5.10,5.00,5.05,470714
19-Dec-23,5.05,5.14,5.00,5.00,554871
18-Dec-23,5.00,5.10,4.98,5.05,500653
15-Dec-23,5.00,5.07,4.90,4.99,1499440
14-Dec-23,5.08,5.13,4.99,5.03,536896
13-Dec-23,4.93,5.19,4.92,5.08,1239189
12-Dec-23,4.61,5.05,4.60,5.02,1505968
11-Dec-23,4.62,4.65,4.60,4.60,264875
08-Dec-23,4.74,4.74,4.63,4.65,457713
07-Dec-23,4.79,4.80,4.65,4.65,430712
06-Dec-23,4.63,4.79,4.63,4.79,886556
05-Dec-23,4.75,4.77,4.65,4.65,277032
04-Dec-23,4.59,4.78,4.58,4.75,687319
01-Dec-23,4.74,4.74,4.53,4.63,602590
30-Nov-23,4.63,4.75,4.56,4.75,1018594
29-Nov-23,4.56,4.69,4.56,4.60,564677
28-Nov-23,4.55,4.64,4.50,4.56,504654
27-Nov-23,4.52,4.55,4.51,4.51,848069
24-Nov-23,4.49,4.55,4.49,4.54,873590
23-Nov-23,4.58,4.67,4.53,4.53,603313
22-Nov-23,4.58,4.58,4.50,4.52,2348449
21-Nov-23,4.50,4.54,4.50,4.51,620177
20-Nov-23,4.61,4.61,4.50,4.50,417904
17-Nov-23,4.63,4.64,4.50,4.51,1181988
16-Nov-23,4.58,4.65,4.52,4.52,677618
14-Nov-23,4.80,4.85,4.55,4.57,1458952
13-Nov-23,4.60,4.87,4.60,4.85,1707451
10-Nov-23,4.63,4.70,4.59,4.59,701046
09-Nov-23,4.54,4.72,4.50,4.72,1488367
08-Nov-23,4.65,4.80,4.50,4.54,2914645
07-Nov-23,4.46,4.69,4.46,4.54,2045877
06-Nov-23,4.55,4.58,4.45,4.45,950040
03-Nov-23,4.43,4.62,4.43,4.59,1049597
01-Nov-23,4.42,4.51,4.42,4.46,1264065
31-Oct-23,4.44,4.49,4.39,4.45,1631993
30-Oct-23,4.52,4.56,4.36,4.47,1897135
27-Oct-23,4.44,4.56,4.34,4.45,2435920
26-Oct-23,4.37,4.47,4.36,4.44,888089
25-Oct-23,4.44,4.44,4.33,4.35,1492533
24-Oct-23,4.35,4.49,4.18,4.43,2707315
23-Oct-23,4.41,4.48,4.22,4.35,2654088
20-Oct-23,4.44,4.49,4.41,4.41,1045055
19-Oct-23,4.42,4.49,4.39,4.45,1039141
18-Oct-23,4.41,4.48,4.37,4.41,991155
17-Oct-23,4.61,4.64,4.42,4.46,2889573
16-Oct-23,4.85,5.10,4.60,4.60,4225038
13-Oct-23,4.35,5.20,4.25,4.81,43428662
11-Oct-23,4.30,4.30,3.92,4.20,12587031
10-Oct-23,4.85,4.86,4.21,4.21,13411589
09-Oct-23,4.79,5.20,4.74,4.90,43040691
*exoneração de responsabilidade e termos de uso