Cotação atual, histórico e gráfico do papel: PINE4
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 |
| 16/05/2025 | -1,51% | -0,08 | 5,22 | 5,27 | 5,19 | 5,30 | 2M | 657 |
| 15/05/2025 | 1,34% | 0,07 | 5,30 | 5,28 | 5,03 | 5,30 | 4M | 1.499 |
| 14/05/2025 | 2,95% | 0,15 | 5,23 | 5,10 | 5,04 | 5,29 | 1M | 349 |
| 13/05/2025 | 0,59% | 0,03 | 5,08 | 5,05 | 5,03 | 5,18 | 582K | 540 |
| 12/05/2025 | 1,61% | 0,08 | 5,05 | 5,02 | 5,02 | 5,22 | 1M | 409 |
| 09/05/2025 | 0,40% | 0,02 | 4,97 | 5,00 | 4,90 | 5,02 | 757K | 283 |
| 08/05/2025 | -1,59% | -0,08 | 4,95 | 5,03 | 4,84 | 5,03 | 1M | 455 |
|
|
| 07/05/2025 | 6,79% | 0,32 | 5,03 | 4,75 | 4,67 | 5,05 | 4M | 895 |
| 06/05/2025 | 1,73% | 0,08 | 4,71 | 4,65 | 4,61 | 4,74 | 787K | 414 |
| 05/05/2025 | -0,86% | -0,04 | 4,63 | 4,72 | 4,60 | 4,73 | 528K | 443 |
| 02/05/2025 | -2,71% | -0,13 | 4,67 | 4,74 | 4,66 | 4,78 | 1M | 801 |
| 30/04/2025 | -4,95% | -0,25 | 4,80 | 5,03 | 4,80 | 5,03 | 1M | 1.002 |
| 29/04/2025 | 4,12% | 0,20 | 5,05 | 4,79 | 4,79 | 5,07 | 3M | 1.262 |
| 28/04/2025 | 7,54% | 0,34 | 4,85 | 4,52 | 4,46 | 4,85 | 3M | 1.230 |
| 25/04/2025 | 1,81% | 0,08 | 4,51 | 4,44 | 4,40 | 4,54 | 1M | 668 |
| 24/04/2025 | 0,68% | 0,03 | 4,43 | 4,39 | 4,33 | 4,45 | 2M | 491 |
| 23/04/2025 | 0,46% | 0,02 | 4,40 | 4,37 | 4,24 | 4,43 | 3M | 1.718 |
| 22/04/2025 | 1,86% | 0,08 | 4,38 | 4,29 | 4,23 | 4,40 | 2M | 1.051 |
| 17/04/2025 | -0,23% | -0,01 | 4,30 | 4,30 | 4,26 | 4,31 | 886K | 378 |
| 16/04/2025 | -1,82% | -0,08 | 4,31 | 4,30 | 4,23 | 4,40 | 6M | 1.237 |
| 15/04/2025 | 0,00% | 0,00 | 4,39 | 4,34 | 4,34 | 4,45 | 733K | 348 |
| 14/04/2025 | 1,39% | 0,06 | 4,39 | 4,39 | 4,29 | 4,39 | 809K | 424 |
| 11/04/2025 | -2,26% | -0,10 | 4,33 | 4,35 | 4,22 | 4,38 | 1M | 553 |
| 10/04/2025 | -1,12% | -0,05 | 4,43 | 4,46 | 4,38 | 4,47 | 774K | 344 |
| 09/04/2025 | 0,90% | 0,04 | 4,48 | 4,43 | 4,38 | 4,50 | 924K | 427 |
| 08/04/2025 | 1,37% | 0,06 | 4,44 | 4,40 | 4,38 | 4,45 | 2M | 431 |
| 07/04/2025 | 1,62% | 0,07 | 4,38 | 4,22 | 4,22 | 4,38 | 1M | 479 |
| 04/04/2025 | -2,05% | -0,09 | 4,31 | 4,36 | 4,24 | 4,36 | 820K | 446 |
| 03/04/2025 | -0,90% | -0,04 | 4,40 | 4,43 | 4,33 | 4,51 | 2M | 526 |
| 02/04/2025 | -0,22% | -0,01 | 4,44 | 4,39 | 4,31 | 4,46 | 602K | 463 |
| 01/04/2025 | 0,68% | 0,03 | 4,45 | 4,37 | 4,33 | 4,45 | 402K | 267 |
| 31/03/2025 | -0,45% | -0,02 | 4,42 | 4,44 | 4,37 | 4,44 | 333K | 245 |
| 28/03/2025 | -0,45% | -0,02 | 4,44 | 4,45 | 4,41 | 4,45 | 236K | 262 |
| 27/03/2025 | 1,13% | 0,05 | 4,46 | 4,39 | 4,37 | 4,46 | 290K | 275 |
| 26/03/2025 | -0,90% | -0,04 | 4,41 | 4,47 | 4,28 | 4,49 | 2M | 573 |
| 25/03/2025 | 0,00% | 0,00 | 4,45 | 4,47 | 4,43 | 4,47 | 402K | 117 |
| 24/03/2025 | 0,45% | 0,02 | 4,45 | 4,46 | 4,44 | 4,49 | 406K | 138 |
| 21/03/2025 | -1,77% | -0,08 | 4,43 | 4,42 | 4,42 | 4,50 | 244K | 267 |
| 20/03/2025 | -0,22% | -0,01 | 4,51 | 4,52 | 4,42 | 4,52 | 722K | 316 |
| 19/03/2025 | 0,00% | 0,00 | 4,52 | 4,49 | 4,40 | 4,52 | 578K | 299 |
| 18/03/2025 | 0,44% | 0,02 | 4,52 | 4,50 | 4,43 | 4,54 | 466K | 366 |
| 17/03/2025 | 0,45% | 0,02 | 4,50 | 4,49 | 4,42 | 4,55 | 684K | 375 |
| 14/03/2025 | 0,67% | 0,03 | 4,48 | 4,42 | 4,39 | 4,48 | 535K | 444 |
| 13/03/2025 | -0,22% | -0,01 | 4,45 | 4,46 | 4,38 | 4,46 | 379K | 326 |
| 12/03/2025 | 0,22% | 0,01 | 4,46 | 4,45 | 4,32 | 4,47 | 589K | 549 |
| 11/03/2025 | -0,22% | -0,01 | 4,45 | 4,34 | 4,28 | 4,46 | 1M | 852 |
| 10/03/2025 | -0,22% | -0,01 | 4,46 | 4,40 | 4,35 | 4,46 | 532K | 425 |
| 07/03/2025 | 1,36% | 0,06 | 4,47 | 4,33 | 4,30 | 4,50 | 735K | 585 |
| 06/03/2025 | 0,23% | 0,01 | 4,41 | 4,40 | 4,30 | 4,44 | 788K | 562 |
| 05/03/2025 | 0,92% | 0,04 | 4,40 | 4,36 | 4,22 | 4,40 | 661K | 524 |
| 28/02/2025 | 1,40% | 0,06 | 4,36 | 4,35 | 4,21 | 4,37 | 2M | 779 |
| 27/02/2025 | 1,65% | 0,07 | 4,30 | 4,24 | 4,24 | 4,30 | 1M | 399 |
| 26/02/2025 | 0,24% | 0,01 | 4,23 | 4,26 | 4,20 | 4,26 | 399K | 228 |
| 25/02/2025 | -0,47% | -0,02 | 4,22 | 4,27 | 4,21 | 4,27 | 355K | 215 |
| 24/02/2025 | -0,24% | -0,01 | 4,24 | 4,29 | 4,22 | 4,29 | 318K | 219 |
| 21/02/2025 | -2,07% | -0,09 | 4,25 | 4,35 | 4,25 | 4,36 | 496K | 260 |
| 20/02/2025 | -0,91% | -0,04 | 4,34 | 4,35 | 4,32 | 4,36 | 278K | 189 |
| 19/02/2025 | 0,46% | 0,02 | 4,38 | 4,39 | 4,36 | 4,41 | 258K | 141 |
| 18/02/2025 | -0,46% | -0,02 | 4,36 | 4,39 | 4,35 | 4,40 | 710K | 407 |
| 17/02/2025 | -0,23% | -0,01 | 4,38 | 4,42 | 4,35 | 4,46 | 621K | 421 |
| 14/02/2025 | 2,09% | 0,09 | 4,39 | 4,31 | 4,31 | 4,42 | 446K | 248 |
| 13/02/2025 | -1,15% | -0,05 | 4,30 | 4,40 | 4,30 | 4,44 | 463K | 305 |
| 12/02/2025 | -2,25% | -0,10 | 4,35 | 4,50 | 4,35 | 4,60 | 2M | 633 |
| 11/02/2025 | 0,91% | 0,04 | 4,45 | 4,41 | 4,37 | 4,51 | 500K | 251 |
| 10/02/2025 | 0,68% | 0,03 | 4,41 | 4,38 | 4,34 | 4,41 | 249K | 193 |
| 07/02/2025 | 0,46% | 0,02 | 4,38 | 4,39 | 4,29 | 4,39 | 318K | 225 |
| 06/02/2025 | -0,91% | -0,04 | 4,36 | 4,39 | 4,25 | 4,39 | 817K | 640 |
| 05/02/2025 | 2,33% | 0,10 | 4,40 | 4,37 | 4,25 | 4,41 | 856K | 708 |
| 04/02/2025 | -1,83% | -0,08 | 4,30 | 4,37 | 4,27 | 4,42 | 1M | 726 |
| 03/02/2025 | -1,57% | -0,07 | 4,38 | 4,36 | 4,36 | 4,44 | 1M | 784 |
| 31/01/2025 | -2,20% | -0,10 | 4,45 | 4,55 | 4,45 | 4,57 | 487K | 255 |
| 30/01/2025 | 2,48% | 0,11 | 4,55 | 4,45 | 4,45 | 4,55 | 455K | 216 |
| 29/01/2025 | -0,89% | -0,04 | 4,44 | 4,53 | 4,44 | 4,53 | 328K | 195 |
| 28/01/2025 | -1,54% | -0,07 | 4,48 | 4,55 | 4,45 | 4,55 | 176K | 97 |
| 27/01/2025 | 3,88% | 0,17 | 4,55 | 4,33 | 4,33 | 4,55 | 511K | 341 |
| 24/01/2025 | -0,45% | -0,02 | 4,38 | 4,39 | 4,36 | 4,44 | 339K | 128 |
| 23/01/2025 | -0,23% | -0,01 | 4,40 | 4,40 | 4,38 | 4,49 | 549K | 297 |
| 22/01/2025 | 2,56% | 0,11 | 4,41 | 4,31 | 4,31 | 4,49 | 676K | 530 |
| 21/01/2025 | -1,15% | -0,05 | 4,30 | 4,30 | 4,30 | 4,39 | 285K | 248 |
| 20/01/2025 | -1,14% | -0,05 | 4,35 | 4,39 | 4,32 | 4,40 | 312K | 185 |
| 17/01/2025 | -0,45% | -0,02 | 4,40 | 4,43 | 4,38 | 4,50 | 263K | 150 |
| 16/01/2025 | 1,14% | 0,05 | 4,42 | 4,41 | 4,34 | 4,44 | 298K | 175 |
| 15/01/2025 | 2,34% | 0,10 | 4,37 | 4,25 | 4,25 | 4,45 | 635K | 662 |
| 14/01/2025 | -0,93% | -0,04 | 4,27 | 4,36 | 4,27 | 4,36 | 157K | 121 |
| 13/01/2025 | 1,41% | 0,06 | 4,31 | 4,25 | 4,21 | 4,38 | 547K | 615 |
| 10/01/2025 | -0,23% | -0,01 | 4,25 | 4,31 | 4,21 | 4,31 | 245K | 142 |
| 09/01/2025 | -1,39% | -0,06 | 4,26 | 4,29 | 4,26 | 4,34 | 157K | 118 |
| 08/01/2025 | 0,70% | 0,03 | 4,32 | 4,29 | 4,28 | 4,38 | 507K | 501 |
| 07/01/2025 | -2,94% | -0,13 | 4,29 | 4,30 | 4,28 | 4,35 | 584K | 292 |
| 06/01/2025 | 1,84% | 0,08 | 4,42 | 4,31 | 4,31 | 4,43 | 835K | 388 |
| 03/01/2025 | 0,23% | 0,01 | 4,34 | 4,36 | 4,24 | 4,50 | 1M | 861 |
| 02/01/2025 | -2,91% | -0,13 | 4,33 | 4,36 | 4,30 | 4,54 | 2M | 962 |
| 30/12/2024 | 2,53% | 0,11 | 4,46 | 4,34 | 4,21 | 4,49 | 2M | 1.172 |
| 27/12/2024 | 6,88% | 0,28 | 4,35 | 4,12 | 4,10 | 4,35 | 490K | 273 |
| 26/12/2024 | 0,49% | 0,02 | 4,07 | 4,05 | 4,02 | 4,13 | 618K | 468 |
| 23/12/2024 | -1,94% | -0,08 | 4,05 | 4,14 | 4,01 | 4,14 | 662K | 429 |
| 20/12/2024 | 1,47% | 0,06 | 4,13 | 4,05 | 4,05 | 4,20 | 1M | 404 |
| 19/12/2024 | -0,25% | -0,01 | 4,07 | 4,08 | 4,00 | 4,10 | 815K | 391 |
| 18/12/2024 | -5,99% | -0,26 | 4,08 | 4,33 | 4,06 | 4,33 | 1M | 530 |
| 17/12/2024 | -0,69% | -0,03 | 4,34 | 4,37 | 4,26 | 4,37 | 804K | 350 |
| 16/12/2024 | 0,46% | 0,02 | 4,37 | 4,35 | 4,31 | 4,39 | 487K | 257 |
| 13/12/2024 | -1,58% | -0,07 | 4,35 | 4,45 | 4,35 | 4,49 | 793K | 267 |
| 12/12/2024 | -1,56% | -0,07 | 4,42 | 4,50 | 4,35 | 4,50 | 916K | 421 |
| 11/12/2024 | 0,45% | 0,02 | 4,49 | 4,52 | 4,43 | 4,52 | 2M | 448 |
| 10/12/2024 | -2,19% | -0,10 | 4,47 | 4,57 | 4,44 | 4,60 | 2M | 901 |
| 09/12/2024 | 0,88% | 0,04 | 4,57 | 4,53 | 4,48 | 4,58 | 944K | 671 |
| 06/12/2024 | -3,82% | -0,18 | 4,53 | 4,75 | 4,53 | 4,75 | 912K | 523 |
| 05/12/2024 | -1,26% | -0,06 | 4,71 | 4,77 | 4,70 | 4,81 | 1M | 593 |
| 04/12/2024 | 0,42% | 0,02 | 4,77 | 4,68 | 4,64 | 4,80 | 2M | 911 |
| 03/12/2024 | 1,28% | 0,06 | 4,75 | 4,67 | 4,60 | 4,75 | 1M | 584 |
| 02/12/2024 | 3,30% | 0,15 | 4,69 | 4,54 | 4,41 | 4,69 | 2M | 842 |
| 29/11/2024 | 1,11% | 0,05 | 4,54 | 4,48 | 4,32 | 4,54 | 2M | 888 |
| 28/11/2024 | -1,32% | -0,06 | 4,49 | 4,56 | 4,26 | 4,56 | 4M | 1.568 |
| 27/11/2024 | -1,52% | -0,07 | 4,55 | 4,64 | 4,51 | 4,70 | 1M | 308 |
| 26/11/2024 | 2,21% | 0,10 | 4,62 | 4,50 | 4,50 | 4,74 | 1M | 743 |
| 25/11/2024 | -0,88% | -0,04 | 4,52 | 4,55 | 4,52 | 4,58 | 341K | 185 |
| 22/11/2024 | 2,24% | 0,10 | 4,56 | 4,50 | 4,43 | 4,64 | 1M | 463 |
| 21/11/2024 | 0,90% | 0,04 | 4,46 | 4,42 | 4,39 | 4,50 | 865K | 551 |
| 19/11/2024 | -0,67% | -0,03 | 4,42 | 4,45 | 4,41 | 4,49 | 1M | 854 |
| 18/11/2024 | -0,45% | -0,02 | 4,45 | 4,50 | 4,38 | 4,52 | 2M | 922 |
| 14/11/2024 | -2,83% | -0,13 | 4,47 | 4,65 | 4,46 | 4,65 | 1M | 448 |
| 13/11/2024 | 2,91% | 0,13 | 4,60 | 4,50 | 4,50 | 4,69 | 2M | 619 |
| 12/11/2024 | -0,89% | -0,04 | 4,47 | 4,50 | 4,47 | 4,55 | 613K | 283 |
| 11/11/2024 | -1,96% | -0,09 | 4,51 | 4,59 | 4,50 | 4,59 | 374K | 221 |
| 08/11/2024 | 1,10% | 0,05 | 4,60 | 4,55 | 4,49 | 4,60 | 643K | 319 |
| 07/11/2024 | -2,57% | -0,12 | 4,55 | 4,60 | 4,55 | 4,67 | 496K | 236 |
| 06/11/2024 | 1,30% | 0,06 | 4,67 | 4,61 | 4,52 | 4,67 | 538K | 308 |
| 05/11/2024 | -1,28% | -0,06 | 4,61 | 4,67 | 4,60 | 4,67 | 617K | 253 |
| 04/11/2024 | 3,32% | 0,15 | 4,67 | 4,60 | 4,54 | 4,68 | 609K | 299 |
| 01/11/2024 | -1,74% | -0,08 | 4,52 | 4,60 | 4,50 | 4,60 | 690K | 325 |
| 31/10/2024 | 1,10% | 0,05 | 4,60 | 4,55 | 4,54 | 4,62 | 530K | 257 |
| 30/10/2024 | 0,00% | 0,00 | 4,55 | 4,56 | 4,53 | 4,62 | 368K | 200 |
| 29/10/2024 | -1,30% | -0,06 | 4,55 | 4,62 | 4,53 | 4,65 | 1M | 357 |
| 28/10/2024 | - | - | 4,61 | 4,69 | 4,61 | 4,71 | 1M | 377 |
Date,Open,High,Low,Close,Volume
16-May-25,5.27,5.30,5.19,5.22,1588977
15-May-25,5.28,5.30,5.03,5.30,4432398
14-May-25,5.10,5.29,5.04,5.23,1304324
13-May-25,5.05,5.18,5.03,5.08,582406
12-May-25,5.02,5.22,5.02,5.05,1032736
09-May-25,5.00,5.02,4.90,4.97,757187
08-May-25,5.03,5.03,4.84,4.95,1335998
07-May-25,4.75,5.05,4.67,5.03,3622285
06-May-25,4.65,4.74,4.61,4.71,787224
05-May-25,4.72,4.73,4.60,4.63,527982
02-May-25,4.74,4.78,4.66,4.67,1108542
30-Apr-25,5.03,5.03,4.80,4.80,1212879
29-Apr-25,4.79,5.07,4.79,5.05,2606083
28-Apr-25,4.52,4.85,4.46,4.85,2898650
25-Apr-25,4.44,4.54,4.40,4.51,1467529
24-Apr-25,4.39,4.45,4.33,4.43,2030699
23-Apr-25,4.37,4.43,4.24,4.40,2969340
22-Apr-25,4.29,4.40,4.23,4.38,2118930
17-Apr-25,4.30,4.31,4.26,4.30,885875
16-Apr-25,4.30,4.40,4.23,4.31,6068285
15-Apr-25,4.34,4.45,4.34,4.39,732867
14-Apr-25,4.39,4.39,4.29,4.39,809478
11-Apr-25,4.35,4.38,4.22,4.33,1353663
10-Apr-25,4.46,4.47,4.38,4.43,773935
09-Apr-25,4.43,4.50,4.38,4.48,924339
08-Apr-25,4.40,4.45,4.38,4.44,1513701
07-Apr-25,4.22,4.38,4.22,4.38,1018106
04-Apr-25,4.36,4.36,4.24,4.31,820249
03-Apr-25,4.43,4.51,4.33,4.40,1810858
02-Apr-25,4.39,4.46,4.31,4.44,602000
01-Apr-25,4.37,4.45,4.33,4.45,402318
31-Mar-25,4.44,4.44,4.37,4.42,333155
28-Mar-25,4.45,4.45,4.41,4.44,236281
27-Mar-25,4.39,4.46,4.37,4.46,289550
26-Mar-25,4.47,4.49,4.28,4.41,1553642
25-Mar-25,4.47,4.47,4.43,4.45,402300
24-Mar-25,4.46,4.49,4.44,4.45,405560
21-Mar-25,4.42,4.50,4.42,4.43,243649
20-Mar-25,4.52,4.52,4.42,4.51,722147
19-Mar-25,4.49,4.52,4.40,4.52,578259
18-Mar-25,4.50,4.54,4.43,4.52,466291
17-Mar-25,4.49,4.55,4.42,4.50,683814
14-Mar-25,4.42,4.48,4.39,4.48,535225
13-Mar-25,4.46,4.46,4.38,4.45,379088
12-Mar-25,4.45,4.47,4.32,4.46,588766
11-Mar-25,4.34,4.46,4.28,4.45,1126950
10-Mar-25,4.40,4.46,4.35,4.46,532486
07-Mar-25,4.33,4.50,4.30,4.47,735147
06-Mar-25,4.40,4.44,4.30,4.41,788277
05-Mar-25,4.36,4.40,4.22,4.40,660903
28-Feb-25,4.35,4.37,4.21,4.36,1694404
27-Feb-25,4.24,4.30,4.24,4.30,1100303
26-Feb-25,4.26,4.26,4.20,4.23,398836
25-Feb-25,4.27,4.27,4.21,4.22,355220
24-Feb-25,4.29,4.29,4.22,4.24,318136
21-Feb-25,4.35,4.36,4.25,4.25,496281
20-Feb-25,4.35,4.36,4.32,4.34,277733
19-Feb-25,4.39,4.41,4.36,4.38,258304
18-Feb-25,4.39,4.40,4.35,4.36,710294
17-Feb-25,4.42,4.46,4.35,4.38,620861
14-Feb-25,4.31,4.42,4.31,4.39,446376
13-Feb-25,4.40,4.44,4.30,4.30,463070
12-Feb-25,4.50,4.60,4.35,4.35,1530898
11-Feb-25,4.41,4.51,4.37,4.45,499874
10-Feb-25,4.38,4.41,4.34,4.41,249410
07-Feb-25,4.39,4.39,4.29,4.38,317809
06-Feb-25,4.39,4.39,4.25,4.36,817421
05-Feb-25,4.37,4.41,4.25,4.40,855576
04-Feb-25,4.37,4.42,4.27,4.30,1026353
03-Feb-25,4.36,4.44,4.36,4.38,1207135
31-Jan-25,4.55,4.57,4.45,4.45,486651
30-Jan-25,4.45,4.55,4.45,4.55,454562
29-Jan-25,4.53,4.53,4.44,4.44,328242
28-Jan-25,4.55,4.55,4.45,4.48,175600
27-Jan-25,4.33,4.55,4.33,4.55,510808
24-Jan-25,4.39,4.44,4.36,4.38,338816
23-Jan-25,4.40,4.49,4.38,4.40,548743
22-Jan-25,4.31,4.49,4.31,4.41,676405
21-Jan-25,4.30,4.39,4.30,4.30,285054
20-Jan-25,4.39,4.40,4.32,4.35,312402
17-Jan-25,4.43,4.50,4.38,4.40,263480
16-Jan-25,4.41,4.44,4.34,4.42,297695
15-Jan-25,4.25,4.45,4.25,4.37,634939
14-Jan-25,4.36,4.36,4.27,4.27,156808
13-Jan-25,4.25,4.38,4.21,4.31,547032
10-Jan-25,4.31,4.31,4.21,4.25,244944
09-Jan-25,4.29,4.34,4.26,4.26,157196
08-Jan-25,4.29,4.38,4.28,4.32,506970
07-Jan-25,4.30,4.35,4.28,4.29,583587
06-Jan-25,4.31,4.43,4.31,4.42,834855
03-Jan-25,4.36,4.50,4.24,4.34,1406188
02-Jan-25,4.36,4.54,4.30,4.33,1856501
30-Dec-24,4.34,4.49,4.21,4.46,2310997
27-Dec-24,4.12,4.35,4.10,4.35,489890
26-Dec-24,4.05,4.13,4.02,4.07,618420
23-Dec-24,4.14,4.14,4.01,4.05,661662
20-Dec-24,4.05,4.20,4.05,4.13,1095805
19-Dec-24,4.08,4.10,4.00,4.07,815355
18-Dec-24,4.33,4.33,4.06,4.08,1310188
17-Dec-24,4.37,4.37,4.26,4.34,804498
16-Dec-24,4.35,4.39,4.31,4.37,486661
13-Dec-24,4.45,4.49,4.35,4.35,792537
12-Dec-24,4.50,4.50,4.35,4.42,916455
11-Dec-24,4.52,4.52,4.43,4.49,1618472
10-Dec-24,4.57,4.60,4.44,4.47,1624675
09-Dec-24,4.53,4.58,4.48,4.57,944411
06-Dec-24,4.75,4.75,4.53,4.53,911525
05-Dec-24,4.77,4.81,4.70,4.71,1363422
04-Dec-24,4.68,4.80,4.64,4.77,1992105
03-Dec-24,4.67,4.75,4.60,4.75,1414922
02-Dec-24,4.54,4.69,4.41,4.69,1794532
29-Nov-24,4.48,4.54,4.32,4.54,2455882
28-Nov-24,4.56,4.56,4.26,4.49,4253757
27-Nov-24,4.64,4.70,4.51,4.55,1131823
26-Nov-24,4.50,4.74,4.50,4.62,1216468
25-Nov-24,4.55,4.58,4.52,4.52,341381
22-Nov-24,4.50,4.64,4.43,4.56,1334682
21-Nov-24,4.42,4.50,4.39,4.46,865323
19-Nov-24,4.45,4.49,4.41,4.42,1263456
18-Nov-24,4.50,4.52,4.38,4.45,1513471
14-Nov-24,4.65,4.65,4.46,4.47,1286325
13-Nov-24,4.50,4.69,4.50,4.60,1806050
12-Nov-24,4.50,4.55,4.47,4.47,612939
11-Nov-24,4.59,4.59,4.50,4.51,373914
08-Nov-24,4.55,4.60,4.49,4.60,642584
07-Nov-24,4.60,4.67,4.55,4.55,496308
06-Nov-24,4.61,4.67,4.52,4.67,537659
05-Nov-24,4.67,4.67,4.60,4.61,616709
04-Nov-24,4.60,4.68,4.54,4.67,608671
01-Nov-24,4.60,4.60,4.50,4.52,690296
31-Oct-24,4.55,4.62,4.54,4.60,529913
30-Oct-24,4.56,4.62,4.53,4.55,367827
29-Oct-24,4.62,4.65,4.53,4.55,1041508
28-Oct-24,4.69,4.71,4.61,4.61,1396926
*exoneração de responsabilidade e termos de uso