Cotação atual, histórico e gráfico do papel: PETZ3
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 |
| 14/03/2025 | 8,41% | 0,36 | 4,64 | 4,29 | 4,29 | 4,68 | 31M | 9.568 |
| 13/03/2025 | -1,61% | -0,07 | 4,28 | 4,35 | 4,28 | 4,44 | 18M | 3.913 |
| 12/03/2025 | 2,11% | 0,09 | 4,35 | 4,23 | 4,23 | 4,41 | 18M | 5.260 |
| 11/03/2025 | -2,07% | -0,09 | 4,26 | 4,33 | 4,26 | 4,38 | 23M | 3.935 |
| 10/03/2025 | 2,35% | 0,10 | 4,35 | 4,16 | 4,16 | 4,38 | 16M | 6.200 |
| 07/03/2025 | 4,68% | 0,19 | 4,25 | 4,02 | 4,02 | 4,35 | 22M | 8.214 |
| 06/03/2025 | 2,78% | 0,11 | 4,06 | 3,95 | 3,93 | 4,12 | 20M | 7.650 |
|
|
| 05/03/2025 | -1,25% | -0,05 | 3,95 | 4,00 | 3,91 | 4,04 | 14M | 3.117 |
| 28/02/2025 | -2,20% | -0,09 | 4,00 | 4,07 | 4,00 | 4,12 | 14M | 6.573 |
| 27/02/2025 | -2,39% | -0,10 | 4,09 | 4,15 | 4,09 | 4,23 | 20M | 6.531 |
| 26/02/2025 | -1,41% | -0,06 | 4,19 | 4,29 | 4,15 | 4,30 | 35M | 4.708 |
| 25/02/2025 | 3,16% | 0,13 | 4,25 | 4,13 | 4,11 | 4,38 | 28M | 6.215 |
| 24/02/2025 | -2,83% | -0,12 | 4,12 | 4,24 | 4,07 | 4,27 | 25M | 4.101 |
| 21/02/2025 | -0,24% | -0,01 | 4,24 | 4,25 | 4,19 | 4,28 | 28M | 3.017 |
| 20/02/2025 | -1,85% | -0,08 | 4,25 | 4,36 | 4,25 | 4,39 | 16M | 3.603 |
| 19/02/2025 | -1,81% | -0,08 | 4,33 | 4,36 | 4,22 | 4,38 | 28M | 4.718 |
| 18/02/2025 | 0,46% | 0,02 | 4,41 | 4,38 | 4,33 | 4,43 | 24M | 4.394 |
| 17/02/2025 | 0,00% | 0,00 | 4,39 | 4,40 | 4,32 | 4,43 | 41M | 6.478 |
| 14/02/2025 | -1,79% | -0,08 | 4,39 | 4,49 | 4,39 | 4,54 | 50M | 9.846 |
| 13/02/2025 | 0,68% | 0,03 | 4,47 | 4,42 | 4,39 | 4,48 | 39M | 8.649 |
| 12/02/2025 | -1,55% | -0,07 | 4,44 | 4,48 | 4,42 | 4,54 | 26M | 12.612 |
| 11/02/2025 | 0,00% | 0,00 | 4,51 | 4,47 | 4,47 | 4,57 | 19M | 8.035 |
| 10/02/2025 | 0,45% | 0,02 | 4,51 | 4,51 | 4,49 | 4,59 | 23M | 7.361 |
| 07/02/2025 | -1,54% | -0,07 | 4,49 | 4,55 | 4,49 | 4,59 | 25M | 7.258 |
| 06/02/2025 | 1,79% | 0,08 | 4,56 | 4,51 | 4,45 | 4,64 | 40M | 12.905 |
| 05/02/2025 | 0,22% | 0,01 | 4,48 | 4,46 | 4,41 | 4,57 | 28M | 8.333 |
| 04/02/2025 | -2,83% | -0,13 | 4,47 | 4,60 | 4,45 | 4,65 | 49M | 8.028 |
| 03/02/2025 | -1,92% | -0,09 | 4,60 | 4,66 | 4,55 | 4,68 | 51M | 8.862 |
| 31/01/2025 | -3,50% | -0,17 | 4,69 | 4,85 | 4,64 | 4,91 | 97M | 14.046 |
| 30/01/2025 | -2,21% | -0,11 | 4,86 | 5,04 | 4,77 | 5,10 | 148M | 17.676 |
| 29/01/2025 | 2,90% | 0,14 | 4,97 | 4,84 | 4,80 | 5,12 | 55M | 10.479 |
| 28/01/2025 | -1,23% | -0,06 | 4,83 | 4,88 | 4,76 | 4,92 | 27M | 8.083 |
| 27/01/2025 | 4,04% | 0,19 | 4,89 | 4,70 | 4,68 | 4,98 | 65M | 9.966 |
| 24/01/2025 | 1,95% | 0,09 | 4,70 | 4,65 | 4,60 | 4,79 | 40M | 7.876 |
| 23/01/2025 | -1,91% | -0,09 | 4,61 | 4,70 | 4,53 | 4,77 | 52M | 6.967 |
| 22/01/2025 | 4,44% | 0,20 | 4,70 | 4,51 | 4,45 | 4,70 | 86M | 6.173 |
| 21/01/2025 | 0,67% | 0,03 | 4,50 | 4,41 | 4,28 | 4,56 | 31M | 6.907 |
| 20/01/2025 | 0,00% | 0,00 | 4,47 | 4,48 | 4,37 | 4,57 | 11M | 3.497 |
| 17/01/2025 | 0,00% | 0,00 | 4,47 | 4,48 | 4,41 | 4,53 | 11M | 3.115 |
| 16/01/2025 | -1,11% | -0,05 | 4,47 | 4,53 | 4,38 | 4,54 | 16M | 5.092 |
| 15/01/2025 | 5,12% | 0,22 | 4,52 | 4,30 | 4,28 | 4,57 | 38M | 7.446 |
| 14/01/2025 | 4,88% | 0,20 | 4,30 | 4,15 | 4,05 | 4,30 | 26M | 7.558 |
| 13/01/2025 | 0,99% | 0,04 | 4,10 | 4,27 | 4,10 | 4,46 | 45M | 8.749 |
| 10/01/2025 | 1,50% | 0,06 | 4,06 | 4,00 | 3,94 | 4,09 | 21M | 11.295 |
| 09/01/2025 | -2,91% | -0,12 | 4,00 | 4,12 | 4,00 | 4,12 | 16M | 9.408 |
| 08/01/2025 | -4,19% | -0,18 | 4,12 | 4,21 | 4,02 | 4,27 | 31M | 9.551 |
| 07/01/2025 | 0,47% | 0,02 | 4,30 | 4,28 | 4,14 | 4,39 | 33M | 14.325 |
| 06/01/2025 | 6,47% | 0,26 | 4,28 | 4,02 | 4,01 | 4,28 | 36M | 11.623 |
| 03/01/2025 | 0,50% | 0,02 | 4,02 | 4,00 | 3,95 | 4,06 | 17M | 7.215 |
| 02/01/2025 | -1,72% | -0,07 | 4,00 | 4,01 | 3,95 | 4,07 | 26M | 8.441 |
| 30/12/2024 | -1,93% | -0,08 | 4,07 | 4,09 | 3,95 | 4,18 | 19M | 9.150 |
| 27/12/2024 | 3,75% | 0,15 | 4,15 | 4,03 | 3,99 | 4,18 | 37M | 7.219 |
| 26/12/2024 | 2,04% | 0,08 | 4,00 | 3,90 | 3,82 | 4,05 | 48M | 12.260 |
| 23/12/2024 | -0,25% | -0,01 | 3,92 | 3,89 | 3,76 | 3,92 | 21M | 10.478 |
| 20/12/2024 | 4,24% | 0,16 | 3,93 | 3,78 | 3,73 | 3,95 | 50M | 5.550 |
| 19/12/2024 | 0,53% | 0,02 | 3,77 | 3,74 | 3,70 | 3,84 | 21M | 6.577 |
| 18/12/2024 | -4,34% | -0,17 | 3,75 | 3,88 | 3,67 | 3,94 | 33M | 9.959 |
| 17/12/2024 | 0,77% | 0,03 | 3,92 | 3,87 | 3,78 | 3,96 | 16M | 7.762 |
| 16/12/2024 | -0,26% | -0,01 | 3,89 | 3,96 | 3,88 | 3,99 | 21M | 6.548 |
| 13/12/2024 | 0,00% | 0,00 | 3,90 | 3,90 | 3,87 | 4,03 | 26M | 9.143 |
| 12/12/2024 | -10,55% | -0,46 | 3,90 | 4,21 | 3,90 | 4,35 | 56M | 10.063 |
| 11/12/2024 | 6,34% | 0,26 | 4,36 | 4,10 | 4,08 | 4,36 | 31M | 6.813 |
| 10/12/2024 | 7,61% | 0,29 | 4,10 | 3,90 | 3,80 | 4,14 | 42M | 6.074 |
| 09/12/2024 | -4,51% | -0,18 | 3,81 | 3,98 | 3,75 | 4,10 | 41M | 10.082 |
| 06/12/2024 | -5,00% | -0,21 | 3,99 | 4,20 | 3,99 | 4,22 | 26M | 8.237 |
| 05/12/2024 | 1,94% | 0,08 | 4,20 | 4,21 | 4,15 | 4,27 | 28M | 4.345 |
| 04/12/2024 | -2,37% | -0,10 | 4,12 | 4,22 | 4,12 | 4,31 | 20M | 5.982 |
| 03/12/2024 | -4,09% | -0,18 | 4,22 | 4,37 | 4,22 | 4,50 | 25M | 6.071 |
| 02/12/2024 | 2,33% | 0,10 | 4,40 | 4,26 | 4,23 | 4,51 | 31M | 6.473 |
| 29/11/2024 | 3,86% | 0,16 | 4,30 | 4,16 | 4,12 | 4,34 | 61M | 12.652 |
| 28/11/2024 | -3,50% | -0,15 | 4,14 | 4,25 | 4,12 | 4,27 | 42M | 7.300 |
| 27/11/2024 | -4,67% | -0,21 | 4,29 | 4,46 | 4,29 | 4,54 | 50M | 12.809 |
| 26/11/2024 | 0,45% | 0,02 | 4,50 | 4,48 | 4,33 | 4,60 | 74M | 13.503 |
| 25/11/2024 | 4,19% | 0,18 | 4,48 | 4,30 | 4,27 | 4,51 | 17M | 3.445 |
| 22/11/2024 | 3,86% | 0,16 | 4,30 | 4,16 | 4,15 | 4,30 | 19M | 4.149 |
| 21/11/2024 | -3,27% | -0,14 | 4,14 | 4,29 | 4,14 | 4,31 | 43M | 9.226 |
| 19/11/2024 | -0,47% | -0,02 | 4,28 | 4,30 | 4,23 | 4,39 | 70M | 7.186 |
| 18/11/2024 | 0,00% | 0,00 | 4,30 | 4,31 | 4,22 | 4,40 | 30M | 5.637 |
| 14/11/2024 | -11,16% | -0,54 | 4,30 | 4,59 | 4,30 | 4,59 | 58M | 9.786 |
| 13/11/2024 | -1,63% | -0,08 | 4,84 | 4,95 | 4,83 | 4,99 | 41M | 11.934 |
| 12/11/2024 | -1,20% | -0,06 | 4,92 | 5,00 | 4,88 | 5,00 | 43M | 8.223 |
| 11/11/2024 | 1,84% | 0,09 | 4,98 | 4,89 | 4,88 | 5,07 | 56M | 8.552 |
| 08/11/2024 | -2,20% | -0,11 | 4,89 | 5,00 | 4,73 | 5,00 | 96M | 17.504 |
| 07/11/2024 | -14,53% | -0,85 | 5,00 | 5,90 | 5,00 | 5,90 | 175M | 22.979 |
| 06/11/2024 | 7,73% | 0,42 | 5,85 | 5,36 | 5,26 | 5,92 | 163M | 25.023 |
| 05/11/2024 | 3,82% | 0,20 | 5,43 | 5,23 | 5,18 | 5,43 | 45M | 13.058 |
| 04/11/2024 | 4,81% | 0,24 | 5,23 | 5,02 | 5,01 | 5,23 | 35M | 9.221 |
| 01/11/2024 | 1,01% | 0,05 | 4,99 | 4,96 | 4,91 | 5,00 | 19M | 5.903 |
| 31/10/2024 | -1,00% | -0,05 | 4,94 | 4,99 | 4,93 | 5,01 | 16M | 3.376 |
| 30/10/2024 | 1,22% | 0,06 | 4,99 | 4,91 | 4,90 | 5,00 | 18M | 3.785 |
| 29/10/2024 | -0,80% | -0,04 | 4,93 | 5,00 | 4,90 | 5,04 | 18M | 5.189 |
| 28/10/2024 | 2,26% | 0,11 | 4,97 | 4,88 | 4,88 | 4,99 | 23M | 5.748 |
| 25/10/2024 | 1,67% | 0,08 | 4,86 | 4,79 | 4,79 | 4,90 | 22M | 7.954 |
| 24/10/2024 | 1,92% | 0,09 | 4,78 | 4,73 | 4,69 | 4,79 | 17M | 4.853 |
| 23/10/2024 | -1,05% | -0,05 | 4,69 | 4,72 | 4,66 | 4,75 | 17M | 4.518 |
| 22/10/2024 | -3,07% | -0,15 | 4,74 | 4,86 | 4,74 | 4,91 | 30M | 8.273 |
| 21/10/2024 | -1,01% | -0,05 | 4,89 | 4,96 | 4,89 | 4,99 | 23M | 5.615 |
| 18/10/2024 | -0,80% | -0,04 | 4,94 | 4,99 | 4,89 | 5,01 | 22M | 4.546 |
| 17/10/2024 | 0,61% | 0,03 | 4,98 | 4,92 | 4,85 | 4,98 | 18M | 5.298 |
| 16/10/2024 | -1,39% | -0,07 | 4,95 | 5,03 | 4,95 | 5,06 | 27M | 8.349 |
| 15/10/2024 | 0,80% | 0,04 | 5,02 | 5,04 | 4,94 | 5,10 | 29M | 7.021 |
| 14/10/2024 | 2,05% | 0,10 | 4,98 | 4,90 | 4,86 | 5,18 | 56M | 12.606 |
| 11/10/2024 | 2,74% | 0,13 | 4,88 | 4,75 | 4,74 | 4,95 | 29M | 7.002 |
| 10/10/2024 | 0,64% | 0,03 | 4,75 | 4,75 | 4,70 | 4,80 | 15M | 4.908 |
| 09/10/2024 | -2,07% | -0,10 | 4,72 | 4,81 | 4,72 | 4,84 | 28M | 7.469 |
| 08/10/2024 | 0,21% | 0,01 | 4,82 | 4,76 | 4,76 | 4,86 | 16M | 4.935 |
| 07/10/2024 | -2,63% | -0,13 | 4,81 | 4,95 | 4,81 | 5,01 | 25M | 7.096 |
| 04/10/2024 | 2,92% | 0,14 | 4,94 | 4,79 | 4,76 | 4,94 | 17M | 5.699 |
| 03/10/2024 | -1,44% | -0,07 | 4,80 | 4,85 | 4,77 | 4,90 | 29M | 12.254 |
| 02/10/2024 | -0,20% | -0,01 | 4,87 | 4,94 | 4,87 | 5,03 | 48M | 7.818 |
| 01/10/2024 | 3,39% | 0,16 | 4,88 | 4,76 | 4,74 | 4,89 | 46M | 7.031 |
| 30/09/2024 | -3,87% | -0,19 | 4,72 | 4,90 | 4,71 | 5,02 | 30M | 6.456 |
| 27/09/2024 | 4,25% | 0,20 | 4,91 | 4,69 | 4,68 | 4,91 | 35M | 8.795 |
| 26/09/2024 | -1,26% | -0,06 | 4,71 | 4,82 | 4,69 | 4,90 | 42M | 5.378 |
| 25/09/2024 | 1,27% | 0,06 | 4,77 | 4,72 | 4,68 | 4,84 | 36M | 10.022 |
| 24/09/2024 | 1,29% | 0,06 | 4,71 | 4,71 | 4,65 | 4,77 | 46M | 9.190 |
| 23/09/2024 | 1,09% | 0,05 | 4,65 | 4,57 | 4,51 | 4,70 | 30M | 10.262 |
| 20/09/2024 | -0,86% | -0,04 | 4,60 | 4,65 | 4,56 | 4,78 | 46M | 15.606 |
| 19/09/2024 | -0,64% | -0,03 | 4,64 | 4,77 | 4,60 | 4,77 | 49M | 7.075 |
| 18/09/2024 | -1,06% | -0,05 | 4,67 | 4,68 | 4,61 | 4,92 | 47M | 8.284 |
| 17/09/2024 | 3,74% | 0,17 | 4,72 | 4,53 | 4,50 | 4,75 | 74M | 10.624 |
| 16/09/2024 | -4,21% | -0,20 | 4,55 | 4,75 | 4,55 | 4,75 | 53M | 10.331 |
| 13/09/2024 | 1,71% | 0,08 | 4,75 | 4,70 | 4,70 | 4,87 | 29M | 5.282 |
| 12/09/2024 | -1,06% | -0,05 | 4,67 | 4,71 | 4,66 | 4,78 | 37M | 6.971 |
| 11/09/2024 | 1,07% | 0,05 | 4,72 | 4,72 | 4,58 | 4,88 | 83M | 11.106 |
| 10/09/2024 | -3,71% | -0,18 | 4,67 | 4,83 | 4,62 | 4,87 | 54M | 10.484 |
| 09/09/2024 | 0,00% | 0,00 | 4,85 | 4,87 | 4,85 | 4,94 | 30M | 4.544 |
| 06/09/2024 | -1,62% | -0,08 | 4,85 | 4,96 | 4,81 | 4,96 | 53M | 9.229 |
| 05/09/2024 | -0,80% | -0,04 | 4,93 | 5,00 | 4,93 | 5,09 | 47M | 5.862 |
| 04/09/2024 | 2,47% | 0,12 | 4,97 | 5,02 | 4,95 | 5,17 | 87M | 7.838 |
| 03/09/2024 | -1,42% | -0,07 | 4,85 | 4,95 | 4,77 | 5,08 | 63M | 7.764 |
| 02/09/2024 | 1,23% | 0,06 | 4,92 | 4,81 | 4,81 | 5,02 | 53M | 8.480 |
| 30/08/2024 | -5,81% | -0,30 | 4,86 | 5,17 | 4,86 | 5,23 | 205M | 18.160 |
| 29/08/2024 | - | - | 5,16 | 5,30 | 5,09 | 5,30 | 73M | 11.408 |
Date,Open,High,Low,Close,Volume
14-Mar-25,4.29,4.68,4.29,4.64,31355435
13-Mar-25,4.35,4.44,4.28,4.28,18351489
12-Mar-25,4.23,4.41,4.23,4.35,18338037
11-Mar-25,4.33,4.38,4.26,4.26,23286987
10-Mar-25,4.16,4.38,4.16,4.35,16010017
07-Mar-25,4.02,4.35,4.02,4.25,21681235
06-Mar-25,3.95,4.12,3.93,4.06,19802593
05-Mar-25,4.00,4.04,3.91,3.95,14111292
28-Feb-25,4.07,4.12,4.00,4.00,14239640
27-Feb-25,4.15,4.23,4.09,4.09,19744056
26-Feb-25,4.29,4.30,4.15,4.19,35027066
25-Feb-25,4.13,4.38,4.11,4.25,27516999
24-Feb-25,4.24,4.27,4.07,4.12,25470383
21-Feb-25,4.25,4.28,4.19,4.24,28415644
20-Feb-25,4.36,4.39,4.25,4.25,16172205
19-Feb-25,4.36,4.38,4.22,4.33,27681649
18-Feb-25,4.38,4.43,4.33,4.41,23801212
17-Feb-25,4.40,4.43,4.32,4.39,40600772
14-Feb-25,4.49,4.54,4.39,4.39,49520455
13-Feb-25,4.42,4.48,4.39,4.47,38574933
12-Feb-25,4.48,4.54,4.42,4.44,26416918
11-Feb-25,4.47,4.57,4.47,4.51,18853239
10-Feb-25,4.51,4.59,4.49,4.51,23175850
07-Feb-25,4.55,4.59,4.49,4.49,25072925
06-Feb-25,4.51,4.64,4.45,4.56,39993436
05-Feb-25,4.46,4.57,4.41,4.48,28088583
04-Feb-25,4.60,4.65,4.45,4.47,48916425
03-Feb-25,4.66,4.68,4.55,4.60,51339242
31-Jan-25,4.85,4.91,4.64,4.69,96947364
30-Jan-25,5.04,5.10,4.77,4.86,147840209
29-Jan-25,4.84,5.12,4.80,4.97,54572811
28-Jan-25,4.88,4.92,4.76,4.83,27138765
27-Jan-25,4.70,4.98,4.68,4.89,64715980
24-Jan-25,4.65,4.79,4.60,4.70,39954044
23-Jan-25,4.70,4.77,4.53,4.61,52425852
22-Jan-25,4.51,4.70,4.45,4.70,86299964
21-Jan-25,4.41,4.56,4.28,4.50,30565340
20-Jan-25,4.48,4.57,4.37,4.47,11396787
17-Jan-25,4.48,4.53,4.41,4.47,11106766
16-Jan-25,4.53,4.54,4.38,4.47,15812850
15-Jan-25,4.30,4.57,4.28,4.52,38043328
14-Jan-25,4.15,4.30,4.05,4.30,25966534
13-Jan-25,4.27,4.46,4.10,4.10,45125079
10-Jan-25,4.00,4.09,3.94,4.06,20935545
09-Jan-25,4.12,4.12,4.00,4.00,16384653
08-Jan-25,4.21,4.27,4.02,4.12,30603105
07-Jan-25,4.28,4.39,4.14,4.30,33110136
06-Jan-25,4.02,4.28,4.01,4.28,35679755
03-Jan-25,4.00,4.06,3.95,4.02,17340426
02-Jan-25,4.01,4.07,3.95,4.00,26238680
30-Dec-24,4.09,4.18,3.95,4.07,19236929
27-Dec-24,4.03,4.18,3.99,4.15,36709427
26-Dec-24,3.90,4.05,3.82,4.00,47742802
23-Dec-24,3.89,3.92,3.76,3.92,21355833
20-Dec-24,3.78,3.95,3.73,3.93,50151955
19-Dec-24,3.74,3.84,3.70,3.77,20891124
18-Dec-24,3.88,3.94,3.67,3.75,33096274
17-Dec-24,3.87,3.96,3.78,3.92,16467941
16-Dec-24,3.96,3.99,3.88,3.89,20735331
13-Dec-24,3.90,4.03,3.87,3.90,26340404
12-Dec-24,4.21,4.35,3.90,3.90,55841790
11-Dec-24,4.10,4.36,4.08,4.36,30956570
10-Dec-24,3.90,4.14,3.80,4.10,41716607
09-Dec-24,3.98,4.10,3.75,3.81,40984062
06-Dec-24,4.20,4.22,3.99,3.99,25723564
05-Dec-24,4.21,4.27,4.15,4.20,27521080
04-Dec-24,4.22,4.31,4.12,4.12,20221609
03-Dec-24,4.37,4.50,4.22,4.22,25177610
02-Dec-24,4.26,4.51,4.23,4.40,31088564
29-Nov-24,4.16,4.34,4.12,4.30,60954144
28-Nov-24,4.25,4.27,4.12,4.14,41864555
27-Nov-24,4.46,4.54,4.29,4.29,50346239
26-Nov-24,4.48,4.60,4.33,4.50,74471811
25-Nov-24,4.30,4.51,4.27,4.48,16943366
22-Nov-24,4.16,4.30,4.15,4.30,19018739
21-Nov-24,4.29,4.31,4.14,4.14,42825630
19-Nov-24,4.30,4.39,4.23,4.28,70070655
18-Nov-24,4.31,4.40,4.22,4.30,30346490
14-Nov-24,4.59,4.59,4.30,4.30,58204412
13-Nov-24,4.95,4.99,4.83,4.84,40564526
12-Nov-24,5.00,5.00,4.88,4.92,43150996
11-Nov-24,4.89,5.07,4.88,4.98,55832415
08-Nov-24,5.00,5.00,4.73,4.89,95963159
07-Nov-24,5.90,5.90,5.00,5.00,175223182
06-Nov-24,5.36,5.92,5.26,5.85,163467453
05-Nov-24,5.23,5.43,5.18,5.43,45289093
04-Nov-24,5.02,5.23,5.01,5.23,35099194
01-Nov-24,4.96,5.00,4.91,4.99,18650186
31-Oct-24,4.99,5.01,4.93,4.94,15604110
30-Oct-24,4.91,5.00,4.90,4.99,17994944
29-Oct-24,5.00,5.04,4.90,4.93,17688659
28-Oct-24,4.88,4.99,4.88,4.97,23079523
25-Oct-24,4.79,4.90,4.79,4.86,21720825
24-Oct-24,4.73,4.79,4.69,4.78,17422468
23-Oct-24,4.72,4.75,4.66,4.69,16505695
22-Oct-24,4.86,4.91,4.74,4.74,29935886
21-Oct-24,4.96,4.99,4.89,4.89,23334760
18-Oct-24,4.99,5.01,4.89,4.94,21616080
17-Oct-24,4.92,4.98,4.85,4.98,18199635
16-Oct-24,5.03,5.06,4.95,4.95,27331387
15-Oct-24,5.04,5.10,4.94,5.02,28569401
14-Oct-24,4.90,5.18,4.86,4.98,55833993
11-Oct-24,4.75,4.95,4.74,4.88,28917556
10-Oct-24,4.75,4.80,4.70,4.75,15333854
09-Oct-24,4.81,4.84,4.72,4.72,28424647
08-Oct-24,4.76,4.86,4.76,4.82,16306241
07-Oct-24,4.95,5.01,4.81,4.81,25259524
04-Oct-24,4.79,4.94,4.76,4.94,16657797
03-Oct-24,4.85,4.90,4.77,4.80,29080372
02-Oct-24,4.94,5.03,4.87,4.87,48330203
01-Oct-24,4.76,4.89,4.74,4.88,45655594
30-Sep-24,4.90,5.02,4.71,4.72,30323962
27-Sep-24,4.69,4.91,4.68,4.91,34849173
26-Sep-24,4.82,4.90,4.69,4.71,41872678
25-Sep-24,4.72,4.84,4.68,4.77,36354425
24-Sep-24,4.71,4.77,4.65,4.71,45786124
23-Sep-24,4.57,4.70,4.51,4.65,30090225
20-Sep-24,4.65,4.78,4.56,4.60,45506071
19-Sep-24,4.77,4.77,4.60,4.64,48768347
18-Sep-24,4.68,4.92,4.61,4.67,47173556
17-Sep-24,4.53,4.75,4.50,4.72,73596102
16-Sep-24,4.75,4.75,4.55,4.55,52506890
13-Sep-24,4.70,4.87,4.70,4.75,28874202
12-Sep-24,4.71,4.78,4.66,4.67,37263665
11-Sep-24,4.72,4.88,4.58,4.72,83417260
10-Sep-24,4.83,4.87,4.62,4.67,54052480
09-Sep-24,4.87,4.94,4.85,4.85,30096995
06-Sep-24,4.96,4.96,4.81,4.85,53123590
05-Sep-24,5.00,5.09,4.93,4.93,47221962
04-Sep-24,5.02,5.17,4.95,4.97,86655514
03-Sep-24,4.95,5.08,4.77,4.85,63334649
02-Sep-24,4.81,5.02,4.81,4.92,53375869
30-Aug-24,5.17,5.23,4.86,4.86,204948763
29-Aug-24,5.30,5.30,5.09,5.16,72741612
*exoneração de responsabilidade e termos de uso