Cotação atual, histórico e gráfico do papel: OPCT3
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 |
18/04/2024 | 3,21% | 0,19 | 6,10 | 5,85 | 5,83 | 6,11 | 6M | 2.259 |
17/04/2024 | 3,14% | 0,18 | 5,91 | 5,73 | 5,70 | 5,91 | 4M | 2.202 |
16/04/2024 | -1,72% | -0,10 | 5,73 | 5,75 | 5,68 | 5,82 | 3M | 1.992 |
15/04/2024 | -2,18% | -0,13 | 5,83 | 5,98 | 5,79 | 5,98 | 5M | 1.998 |
12/04/2024 | -2,61% | -0,16 | 5,96 | 6,08 | 5,89 | 6,08 | 5M | 1.655 |
11/04/2024 | -1,13% | -0,07 | 6,12 | 6,12 | 6,03 | 6,14 | 3M | 957 |
10/04/2024 | 0,00% | 0,00 | 6,19 | 6,20 | 6,07 | 6,20 | 4M | 1.728 |
09/04/2024 | 3,51% | 0,21 | 6,19 | 6,02 | 6,02 | 6,21 | 4M | 1.280 |
08/04/2024 | 0,00% | 0,00 | 5,98 | 6,01 | 5,95 | 6,18 | 7M | 1.854 |
05/04/2024 | 1,87% | 0,11 | 5,98 | 5,90 | 5,85 | 5,99 | 3M | 839 |
04/04/2024 | 0,86% | 0,05 | 5,87 | 5,83 | 5,83 | 5,97 | 2M | 825 |
|
03/04/2024 | -1,69% | -0,10 | 5,82 | 5,95 | 5,74 | 5,95 | 3M | 1.349 |
02/04/2024 | -1,33% | -0,08 | 5,92 | 5,97 | 5,87 | 6,00 | 2M | 1.053 |
01/04/2024 | 0,17% | 0,01 | 6,00 | 5,99 | 5,92 | 6,05 | 2M | 1.262 |
28/03/2024 | 0,00% | 0,00 | 5,99 | 6,04 | 5,95 | 6,04 | 2M | 493 |
27/03/2024 | -0,33% | -0,02 | 5,99 | 6,04 | 5,94 | 6,07 | 3M | 1.088 |
26/03/2024 | 0,84% | 0,05 | 6,01 | 5,94 | 5,91 | 6,09 | 4M | 1.566 |
25/03/2024 | -1,32% | -0,08 | 5,96 | 6,00 | 5,91 | 6,04 | 2M | 639 |
22/03/2024 | -0,49% | -0,03 | 6,04 | 6,08 | 5,96 | 6,12 | 2M | 848 |
21/03/2024 | -1,94% | -0,12 | 6,07 | 6,20 | 6,07 | 6,20 | 2M | 1.099 |
20/03/2024 | 1,48% | 0,09 | 6,19 | 6,12 | 6,06 | 6,22 | 4M | 1.198 |
19/03/2024 | 1,33% | 0,08 | 6,10 | 6,03 | 5,98 | 6,19 | 4M | 1.166 |
18/03/2024 | 2,03% | 0,12 | 6,02 | 5,90 | 5,79 | 6,10 | 5M | 2.454 |
15/03/2024 | 0,34% | 0,02 | 5,90 | 5,86 | 5,81 | 5,90 | 3M | 1.202 |
14/03/2024 | -0,34% | -0,02 | 5,88 | 5,85 | 5,85 | 6,01 | 3M | 1.549 |
13/03/2024 | -0,17% | -0,01 | 5,90 | 5,90 | 5,82 | 5,97 | 3M | 1.392 |
12/03/2024 | -3,43% | -0,21 | 5,91 | 6,12 | 5,86 | 6,20 | 4M | 1.340 |
11/03/2024 | -2,55% | -0,16 | 6,12 | 6,26 | 6,12 | 6,26 | 3M | 2.035 |
08/03/2024 | 1,78% | 0,11 | 6,28 | 6,05 | 6,04 | 6,28 | 5M | 1.972 |
07/03/2024 | 1,82% | 0,11 | 6,17 | 6,06 | 5,92 | 6,20 | 6M | 1.688 |
06/03/2024 | 1,34% | 0,08 | 6,06 | 5,93 | 5,93 | 6,13 | 6M | 3.078 |
05/03/2024 | 4,91% | 0,28 | 5,98 | 5,67 | 5,67 | 5,98 | 3M | 819 |
04/03/2024 | -1,04% | -0,06 | 5,70 | 5,78 | 5,65 | 5,78 | 3M | 2.028 |
01/03/2024 | -1,87% | -0,11 | 5,76 | 5,79 | 5,56 | 5,86 | 4M | 1.971 |
29/02/2024 | -2,65% | -0,16 | 5,87 | 6,05 | 5,83 | 6,05 | 7M | 1.875 |
28/02/2024 | 8,45% | 0,47 | 6,03 | 5,49 | 5,49 | 6,03 | 7M | 2.442 |
27/02/2024 | 1,65% | 0,09 | 5,56 | 5,46 | 5,43 | 5,56 | 4M | 2.312 |
26/02/2024 | 1,48% | 0,08 | 5,47 | 5,38 | 5,34 | 5,47 | 2M | 1.440 |
23/02/2024 | -0,74% | -0,04 | 5,39 | 5,39 | 5,33 | 5,41 | 4M | 1.548 |
22/02/2024 | 0,18% | 0,01 | 5,43 | 5,47 | 5,39 | 5,50 | 3M | 1.325 |
21/02/2024 | -1,63% | -0,09 | 5,42 | 5,45 | 5,35 | 5,51 | 3M | 1.631 |
20/02/2024 | 2,61% | 0,14 | 5,51 | 5,37 | 5,32 | 5,51 | 3M | 2.139 |
19/02/2024 | -1,10% | -0,06 | 5,37 | 5,45 | 5,29 | 5,45 | 5M | 2.031 |
16/02/2024 | 0,93% | 0,05 | 5,43 | 5,36 | 5,32 | 5,43 | 4M | 2.562 |
15/02/2024 | -1,10% | -0,06 | 5,38 | 5,51 | 5,32 | 5,51 | 5M | 1.489 |
14/02/2024 | -2,86% | -0,16 | 5,44 | 5,51 | 5,37 | 5,54 | 4M | 1.421 |
09/02/2024 | -1,75% | -0,10 | 5,60 | 5,63 | 5,50 | 5,78 | 4M | 1.184 |
08/02/2024 | -1,38% | -0,08 | 5,70 | 5,73 | 5,50 | 5,81 | 3M | 1.418 |
07/02/2024 | -2,53% | -0,15 | 5,78 | 5,89 | 5,74 | 5,98 | 3M | 1.952 |
06/02/2024 | 0,51% | 0,03 | 5,93 | 5,85 | 5,74 | 6,03 | 3M | 1.592 |
05/02/2024 | -3,59% | -0,22 | 5,90 | 6,16 | 5,90 | 6,21 | 3M | 1.911 |
02/02/2024 | -0,49% | -0,03 | 6,12 | 6,12 | 6,06 | 6,22 | 6M | 1.294 |
01/02/2024 | 2,50% | 0,15 | 6,15 | 6,01 | 5,89 | 6,15 | 6M | 2.755 |
31/01/2024 | 3,81% | 0,22 | 6,00 | 5,80 | 5,73 | 6,01 | 2M | 1.653 |
30/01/2024 | -2,36% | -0,14 | 5,78 | 5,95 | 5,73 | 5,96 | 5M | 3.610 |
29/01/2024 | 1,54% | 0,09 | 5,92 | 5,86 | 5,76 | 5,94 | 3M | 1.421 |
26/01/2024 | 3,19% | 0,18 | 5,83 | 5,66 | 5,60 | 5,86 | 3M | 1.172 |
25/01/2024 | 1,80% | 0,10 | 5,65 | 5,51 | 5,50 | 5,72 | 2M | 810 |
24/01/2024 | 1,46% | 0,08 | 5,55 | 5,51 | 5,42 | 5,60 | 3M | 1.085 |
23/01/2024 | 0,55% | 0,03 | 5,47 | 5,45 | 5,40 | 5,50 | 1M | 1.076 |
22/01/2024 | -1,98% | -0,11 | 5,44 | 5,54 | 5,37 | 5,58 | 4M | 1.391 |
19/01/2024 | -1,94% | -0,11 | 5,55 | 5,65 | 5,43 | 5,66 | 5M | 1.840 |
18/01/2024 | -0,35% | -0,02 | 5,66 | 5,70 | 5,57 | 5,75 | 5M | 2.557 |
17/01/2024 | 2,71% | 0,15 | 5,68 | 5,51 | 5,51 | 5,68 | 3M | 2.209 |
16/01/2024 | -2,64% | -0,15 | 5,53 | 5,66 | 5,48 | 5,67 | 10M | 5.500 |
15/01/2024 | -4,38% | -0,26 | 5,68 | 5,87 | 5,63 | 5,93 | 10M | 4.437 |
12/01/2024 | -1,98% | -0,12 | 5,94 | 5,98 | 5,86 | 6,04 | 3M | 1.288 |
11/01/2024 | -0,82% | -0,05 | 6,06 | 6,09 | 5,97 | 6,13 | 4M | 1.827 |
10/01/2024 | -1,29% | -0,08 | 6,11 | 6,19 | 6,06 | 6,23 | 4M | 2.397 |
09/01/2024 | 0,00% | 0,00 | 6,19 | 6,16 | 6,11 | 6,31 | 2M | 1.677 |
08/01/2024 | -0,96% | -0,06 | 6,19 | 6,20 | 6,13 | 6,31 | 2M | 1.896 |
05/01/2024 | 0,64% | 0,04 | 6,25 | 6,21 | 6,10 | 6,34 | 2M | 967 |
04/01/2024 | -3,72% | -0,24 | 6,21 | 6,53 | 6,16 | 6,53 | 2M | 1.378 |
03/01/2024 | 5,74% | 0,35 | 6,45 | 6,01 | 5,90 | 6,52 | 7M | 4.370 |
02/01/2024 | -3,94% | -0,25 | 6,10 | 6,34 | 6,10 | 6,34 | 5M | 3.442 |
28/12/2023 | -1,24% | -0,08 | 6,35 | 6,37 | 6,27 | 6,46 | 2M | 1.121 |
27/12/2023 | 0,63% | 0,04 | 6,43 | 6,34 | 6,23 | 6,45 | 5M | 2.235 |
26/12/2023 | -1,24% | -0,08 | 6,39 | 6,48 | 6,29 | 6,51 | 4M | 839 |
22/12/2023 | 2,86% | 0,18 | 6,47 | 6,28 | 6,24 | 6,47 | 4M | 836 |
21/12/2023 | 0,00% | 0,00 | 6,29 | 6,20 | 6,18 | 6,29 | 2M | 785 |
20/12/2023 | 0,16% | 0,01 | 6,29 | 6,27 | 6,15 | 6,29 | 2M | 836 |
19/12/2023 | 0,96% | 0,06 | 6,28 | 6,21 | 6,15 | 6,28 | 2M | 957 |
18/12/2023 | 0,97% | 0,06 | 6,22 | 6,25 | 6,08 | 6,26 | 3M | 1.187 |
15/12/2023 | 0,82% | 0,05 | 6,16 | 6,20 | 6,08 | 6,20 | 2M | 967 |
14/12/2023 | -1,93% | -0,12 | 6,11 | 6,36 | 6,03 | 6,36 | 5M | 2.890 |
13/12/2023 | -0,95% | -0,06 | 6,23 | 6,21 | 6,10 | 6,30 | 5M | 2.005 |
12/12/2023 | 0,16% | 0,01 | 6,29 | 6,36 | 6,23 | 6,36 | 4M | 2.038 |
11/12/2023 | -1,57% | -0,10 | 6,28 | 6,35 | 6,23 | 6,43 | 5M | 3.053 |
08/12/2023 | 8,14% | 0,48 | 6,38 | 5,96 | 5,84 | 6,38 | 8M | 2.924 |
07/12/2023 | 4,06% | 0,23 | 5,90 | 5,76 | 5,76 | 5,95 | 7M | 3.115 |
06/12/2023 | 0,35% | 0,02 | 5,67 | 5,60 | 5,60 | 5,75 | 2M | 1.392 |
05/12/2023 | -1,05% | -0,06 | 5,65 | 5,73 | 5,59 | 5,75 | 4M | 1.278 |
04/12/2023 | -1,38% | -0,08 | 5,71 | 5,79 | 5,67 | 5,83 | 4M | 1.849 |
01/12/2023 | 1,22% | 0,07 | 5,79 | 5,74 | 5,70 | 5,79 | 4M | 3.430 |
30/11/2023 | 2,14% | 0,12 | 5,72 | 5,56 | 5,53 | 5,72 | 5M | 1.661 |
29/11/2023 | 3,70% | 0,20 | 5,60 | 5,44 | 5,40 | 5,63 | 6M | 2.465 |
28/11/2023 | -2,00% | -0,11 | 5,40 | 5,50 | 5,39 | 5,50 | 3M | 1.260 |
27/11/2023 | -0,18% | -0,01 | 5,51 | 5,55 | 5,39 | 5,55 | 4M | 1.134 |
24/11/2023 | 2,03% | 0,11 | 5,52 | 5,38 | 5,34 | 5,52 | 3M | 1.839 |
23/11/2023 | -0,37% | -0,02 | 5,41 | 5,45 | 5,41 | 5,52 | 3M | 2.892 |
22/11/2023 | -2,16% | -0,12 | 5,43 | 5,49 | 5,41 | 5,60 | 3M | 2.976 |
21/11/2023 | 1,09% | 0,06 | 5,55 | 5,43 | 5,39 | 5,55 | 3M | 2.586 |
20/11/2023 | 2,04% | 0,11 | 5,49 | 5,32 | 5,32 | 5,50 | 2M | 914 |
17/11/2023 | -2,18% | -0,12 | 5,38 | 5,44 | 5,37 | 5,49 | 1M | 892 |
16/11/2023 | 2,61% | 0,14 | 5,50 | 5,35 | 5,32 | 5,50 | 3M | 1.122 |
14/11/2023 | 2,68% | 0,14 | 5,36 | 5,21 | 5,17 | 5,39 | 5M | 1.401 |
13/11/2023 | 4,40% | 0,22 | 5,22 | 4,99 | 4,99 | 5,24 | 5M | 2.568 |
10/11/2023 | 1,01% | 0,05 | 5,00 | 4,93 | 4,88 | 5,12 | 4M | 1.257 |
09/11/2023 | -3,13% | -0,16 | 4,95 | 5,19 | 4,91 | 5,29 | 4M | 1.760 |
08/11/2023 | 0,00% | 0,00 | 5,11 | 5,04 | 4,93 | 5,19 | 1M | 985 |
07/11/2023 | 3,65% | 0,18 | 5,11 | 4,93 | 4,93 | 5,11 | 1M | 746 |
06/11/2023 | -1,40% | -0,07 | 4,93 | 5,00 | 4,93 | 5,07 | 1M | 1.797 |
03/11/2023 | 9,41% | 0,43 | 5,00 | 4,71 | 4,65 | 5,00 | 2M | 1.672 |
01/11/2023 | -1,08% | -0,05 | 4,57 | 4,65 | 4,55 | 4,71 | 1M | 407 |
31/10/2023 | 2,44% | 0,11 | 4,62 | 4,56 | 4,45 | 4,70 | 2M | 831 |
30/10/2023 | -2,38% | -0,11 | 4,51 | 4,56 | 4,43 | 4,66 | 2M | 688 |
27/10/2023 | -4,15% | -0,20 | 4,62 | 4,82 | 4,61 | 4,88 | 1M | 510 |
26/10/2023 | -0,21% | -0,01 | 4,82 | 4,78 | 4,78 | 4,91 | 561K | 240 |
25/10/2023 | -0,82% | -0,04 | 4,83 | 4,84 | 4,74 | 4,90 | 1M | 1.322 |
24/10/2023 | -0,81% | -0,04 | 4,87 | 4,91 | 4,85 | 5,01 | 1M | 1.063 |
23/10/2023 | 1,66% | 0,08 | 4,91 | 4,92 | 4,76 | 5,02 | 2M | 791 |
20/10/2023 | -2,03% | -0,10 | 4,83 | 4,93 | 4,72 | 4,93 | 2M | 641 |
19/10/2023 | 0,00% | 0,00 | 4,93 | 4,98 | 4,90 | 5,03 | 2M | 688 |
18/10/2023 | -2,95% | -0,15 | 4,93 | 5,05 | 4,91 | 5,11 | 3M | 1.251 |
17/10/2023 | -3,97% | -0,21 | 5,08 | 5,26 | 5,05 | 5,26 | 5M | 1.057 |
16/10/2023 | -3,64% | -0,20 | 5,29 | 5,49 | 5,24 | 5,49 | 4M | 1.239 |
13/10/2023 | -1,44% | -0,08 | 5,49 | 5,60 | 5,38 | 5,62 | 3M | 512 |
11/10/2023 | 1,09% | 0,06 | 5,57 | 5,51 | 5,46 | 5,61 | 3M | 690 |
10/10/2023 | 5,96% | 0,31 | 5,51 | 5,33 | 5,28 | 5,51 | 3M | 1.623 |
09/10/2023 | -5,45% | -0,30 | 5,20 | 5,47 | 5,20 | 5,47 | 4M | 2.478 |
06/10/2023 | -0,72% | -0,04 | 5,50 | 5,46 | 5,31 | 5,58 | 3M | 1.634 |
05/10/2023 | 0,73% | 0,04 | 5,54 | 5,46 | 5,35 | 5,54 | 3M | 1.124 |
04/10/2023 | 1,29% | 0,07 | 5,50 | 5,55 | 5,35 | 5,55 | 4M | 2.133 |
03/10/2023 | - | - | 5,43 | 5,68 | 5,38 | 5,68 | 5M | 2.540 |
Date,Open,High,Low,Close,Volume
18-Apr-24,5.85,6.11,5.83,6.10,5583364
17-Apr-24,5.73,5.91,5.70,5.91,4390785
16-Apr-24,5.75,5.82,5.68,5.73,3438270
15-Apr-24,5.98,5.98,5.79,5.83,5135714
12-Apr-24,6.08,6.08,5.89,5.96,4783690
11-Apr-24,6.12,6.14,6.03,6.12,3327871
10-Apr-24,6.20,6.20,6.07,6.19,4233751
09-Apr-24,6.02,6.21,6.02,6.19,4494851
08-Apr-24,6.01,6.18,5.95,5.98,6652454
05-Apr-24,5.90,5.99,5.85,5.98,2700740
04-Apr-24,5.83,5.97,5.83,5.87,1976827
03-Apr-24,5.95,5.95,5.74,5.82,3272552
02-Apr-24,5.97,6.00,5.87,5.92,2218049
01-Apr-24,5.99,6.05,5.92,6.00,2282542
28-Mar-24,6.04,6.04,5.95,5.99,1549913
27-Mar-24,6.04,6.07,5.94,5.99,2939570
26-Mar-24,5.94,6.09,5.91,6.01,3536058
25-Mar-24,6.00,6.04,5.91,5.96,2077648
22-Mar-24,6.08,6.12,5.96,6.04,2003790
21-Mar-24,6.20,6.20,6.07,6.07,2319420
20-Mar-24,6.12,6.22,6.06,6.19,3847428
19-Mar-24,6.03,6.19,5.98,6.10,3910326
18-Mar-24,5.90,6.10,5.79,6.02,4948174
15-Mar-24,5.86,5.90,5.81,5.90,2533108
14-Mar-24,5.85,6.01,5.85,5.88,2843964
13-Mar-24,5.90,5.97,5.82,5.90,3156575
12-Mar-24,6.12,6.20,5.86,5.91,3838061
11-Mar-24,6.26,6.26,6.12,6.12,3481151
08-Mar-24,6.05,6.28,6.04,6.28,5114228
07-Mar-24,6.06,6.20,5.92,6.17,6021164
06-Mar-24,5.93,6.13,5.93,6.06,6086174
05-Mar-24,5.67,5.98,5.67,5.98,2562332
04-Mar-24,5.78,5.78,5.65,5.70,2694849
01-Mar-24,5.79,5.86,5.56,5.76,3677003
29-Feb-24,6.05,6.05,5.83,5.87,6840559
28-Feb-24,5.49,6.03,5.49,6.03,6961586
27-Feb-24,5.46,5.56,5.43,5.56,3886109
26-Feb-24,5.38,5.47,5.34,5.47,2402137
23-Feb-24,5.39,5.41,5.33,5.39,3910470
22-Feb-24,5.47,5.50,5.39,5.43,3190571
21-Feb-24,5.45,5.51,5.35,5.42,3302596
20-Feb-24,5.37,5.51,5.32,5.51,2701358
19-Feb-24,5.45,5.45,5.29,5.37,5426576
16-Feb-24,5.36,5.43,5.32,5.43,3979014
15-Feb-24,5.51,5.51,5.32,5.38,4697681
14-Feb-24,5.51,5.54,5.37,5.44,4424408
09-Feb-24,5.63,5.78,5.50,5.60,3778658
08-Feb-24,5.73,5.81,5.50,5.70,3125336
07-Feb-24,5.89,5.98,5.74,5.78,2797152
06-Feb-24,5.85,6.03,5.74,5.93,2510856
05-Feb-24,6.16,6.21,5.90,5.90,3418656
02-Feb-24,6.12,6.22,6.06,6.12,5568694
01-Feb-24,6.01,6.15,5.89,6.15,6058970
31-Jan-24,5.80,6.01,5.73,6.00,2462189
30-Jan-24,5.95,5.96,5.73,5.78,5311623
29-Jan-24,5.86,5.94,5.76,5.92,2578437
26-Jan-24,5.66,5.86,5.60,5.83,3046591
25-Jan-24,5.51,5.72,5.50,5.65,2208445
24-Jan-24,5.51,5.60,5.42,5.55,2903724
23-Jan-24,5.45,5.50,5.40,5.47,1173253
22-Jan-24,5.54,5.58,5.37,5.44,3747366
19-Jan-24,5.65,5.66,5.43,5.55,4558305
18-Jan-24,5.70,5.75,5.57,5.66,4641753
17-Jan-24,5.51,5.68,5.51,5.68,3450429
16-Jan-24,5.66,5.67,5.48,5.53,10280620
15-Jan-24,5.87,5.93,5.63,5.68,10063680
12-Jan-24,5.98,6.04,5.86,5.94,2529165
11-Jan-24,6.09,6.13,5.97,6.06,3817749
10-Jan-24,6.19,6.23,6.06,6.11,3970306
09-Jan-24,6.16,6.31,6.11,6.19,1961543
08-Jan-24,6.20,6.31,6.13,6.19,2277658
05-Jan-24,6.21,6.34,6.10,6.25,1800875
04-Jan-24,6.53,6.53,6.16,6.21,2294195
03-Jan-24,6.01,6.52,5.90,6.45,7013165
02-Jan-24,6.34,6.34,6.10,6.10,5387353
28-Dec-23,6.37,6.46,6.27,6.35,2379288
27-Dec-23,6.34,6.45,6.23,6.43,4859400
26-Dec-23,6.48,6.51,6.29,6.39,3647656
22-Dec-23,6.28,6.47,6.24,6.47,3997485
21-Dec-23,6.20,6.29,6.18,6.29,1820171
20-Dec-23,6.27,6.29,6.15,6.29,2032501
19-Dec-23,6.21,6.28,6.15,6.28,2096879
18-Dec-23,6.25,6.26,6.08,6.22,2776790
15-Dec-23,6.20,6.20,6.08,6.16,1961951
14-Dec-23,6.36,6.36,6.03,6.11,4996359
13-Dec-23,6.21,6.30,6.10,6.23,4693610
12-Dec-23,6.36,6.36,6.23,6.29,3509809
11-Dec-23,6.35,6.43,6.23,6.28,5382934
08-Dec-23,5.96,6.38,5.84,6.38,7567861
07-Dec-23,5.76,5.95,5.76,5.90,6653753
06-Dec-23,5.60,5.75,5.60,5.67,2497599
05-Dec-23,5.73,5.75,5.59,5.65,4136481
04-Dec-23,5.79,5.83,5.67,5.71,3525289
01-Dec-23,5.74,5.79,5.70,5.79,4411978
30-Nov-23,5.56,5.72,5.53,5.72,4740479
29-Nov-23,5.44,5.63,5.40,5.60,6101617
28-Nov-23,5.50,5.50,5.39,5.40,3187735
27-Nov-23,5.55,5.55,5.39,5.51,3528086
24-Nov-23,5.38,5.52,5.34,5.52,2571499
23-Nov-23,5.45,5.52,5.41,5.41,2774708
22-Nov-23,5.49,5.60,5.41,5.43,3477953
21-Nov-23,5.43,5.55,5.39,5.55,3102298
20-Nov-23,5.32,5.50,5.32,5.49,1661156
17-Nov-23,5.44,5.49,5.37,5.38,1087825
16-Nov-23,5.35,5.50,5.32,5.50,2557305
14-Nov-23,5.21,5.39,5.17,5.36,4571733
13-Nov-23,4.99,5.24,4.99,5.22,4647246
10-Nov-23,4.93,5.12,4.88,5.00,3659281
09-Nov-23,5.19,5.29,4.91,4.95,3962670
08-Nov-23,5.04,5.19,4.93,5.11,1087139
07-Nov-23,4.93,5.11,4.93,5.11,1046390
06-Nov-23,5.00,5.07,4.93,4.93,1430502
03-Nov-23,4.71,5.00,4.65,5.00,2353125
01-Nov-23,4.65,4.71,4.55,4.57,1268196
31-Oct-23,4.56,4.70,4.45,4.62,1948635
30-Oct-23,4.56,4.66,4.43,4.51,1551186
27-Oct-23,4.82,4.88,4.61,4.62,1112345
26-Oct-23,4.78,4.91,4.78,4.82,561425
25-Oct-23,4.84,4.90,4.74,4.83,1466567
24-Oct-23,4.91,5.01,4.85,4.87,1337942
23-Oct-23,4.92,5.02,4.76,4.91,2371418
20-Oct-23,4.93,4.93,4.72,4.83,1822199
19-Oct-23,4.98,5.03,4.90,4.93,2375971
18-Oct-23,5.05,5.11,4.91,4.93,2943095
17-Oct-23,5.26,5.26,5.05,5.08,4846090
16-Oct-23,5.49,5.49,5.24,5.29,3662606
13-Oct-23,5.60,5.62,5.38,5.49,2674498
11-Oct-23,5.51,5.61,5.46,5.57,2605122
10-Oct-23,5.33,5.51,5.28,5.51,3127391
09-Oct-23,5.47,5.47,5.20,5.20,4187113
06-Oct-23,5.46,5.58,5.31,5.50,3195399
05-Oct-23,5.46,5.54,5.35,5.54,3425622
04-Oct-23,5.55,5.55,5.35,5.50,3516779
03-Oct-23,5.68,5.68,5.38,5.43,4886397
*exoneração de responsabilidade e termos de uso