Cotação atual, histórico e gráfico do papel: RAIZ4
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 |
22/04/2024 | 3,31% | 0,10 | 3,12 | 3,03 | 2,99 | 3,14 | 51M | 18.064 |
19/04/2024 | 3,07% | 0,09 | 3,02 | 2,93 | 2,91 | 3,05 | 66M | 17.269 |
18/04/2024 | -1,35% | -0,04 | 2,93 | 2,99 | 2,88 | 3,02 | 90M | 20.447 |
17/04/2024 | 0,68% | 0,02 | 2,97 | 2,99 | 2,93 | 3,02 | 73M | 23.062 |
16/04/2024 | -1,67% | -0,05 | 2,95 | 2,99 | 2,92 | 3,02 | 71M | 24.650 |
15/04/2024 | -3,23% | -0,10 | 3,00 | 3,11 | 3,00 | 3,11 | 72M | 18.296 |
12/04/2024 | -0,96% | -0,03 | 3,10 | 3,12 | 3,08 | 3,16 | 65M | 19.183 |
11/04/2024 | -4,57% | -0,15 | 3,13 | 3,29 | 3,13 | 3,29 | 87M | 24.161 |
10/04/2024 | -3,81% | -0,13 | 3,28 | 3,41 | 3,25 | 3,42 | 72M | 17.728 |
09/04/2024 | 1,49% | 0,05 | 3,41 | 3,37 | 3,36 | 3,42 | 37M | 11.596 |
08/04/2024 | 0,60% | 0,02 | 3,36 | 3,34 | 3,32 | 3,38 | 53M | 10.573 |
|
05/04/2024 | -0,60% | -0,02 | 3,34 | 3,36 | 3,32 | 3,39 | 35M | 11.010 |
04/04/2024 | 0,00% | 0,00 | 3,36 | 3,36 | 3,32 | 3,49 | 83M | 18.843 |
03/04/2024 | 0,60% | 0,02 | 3,36 | 3,32 | 3,29 | 3,40 | 42M | 16.596 |
02/04/2024 | -0,60% | -0,02 | 3,34 | 3,36 | 3,30 | 3,36 | 51M | 24.979 |
01/04/2024 | -5,08% | -0,18 | 3,36 | 3,53 | 3,34 | 3,53 | 100M | 25.283 |
28/03/2024 | 3,51% | 0,12 | 3,54 | 3,42 | 3,41 | 3,62 | 101M | 17.779 |
27/03/2024 | 5,23% | 0,17 | 3,42 | 3,24 | 3,21 | 3,46 | 167M | 29.560 |
26/03/2024 | -3,27% | -0,11 | 3,25 | 3,35 | 3,20 | 3,36 | 96M | 20.603 |
25/03/2024 | -1,47% | -0,05 | 3,36 | 3,41 | 3,33 | 3,42 | 55M | 17.110 |
22/03/2024 | -3,12% | -0,11 | 3,41 | 3,50 | 3,39 | 3,50 | 52M | 12.146 |
21/03/2024 | -2,49% | -0,09 | 3,52 | 3,61 | 3,48 | 3,63 | 38M | 7.471 |
20/03/2024 | 2,27% | 0,08 | 3,61 | 3,54 | 3,52 | 3,65 | 37M | 7.359 |
19/03/2024 | 1,73% | 0,06 | 3,53 | 3,49 | 3,48 | 3,55 | 34M | 7.077 |
18/03/2024 | 0,29% | 0,01 | 3,47 | 3,48 | 3,43 | 3,49 | 38M | 8.496 |
15/03/2024 | -1,14% | -0,04 | 3,46 | 3,49 | 3,46 | 3,51 | 20M | 6.975 |
14/03/2024 | -0,28% | -0,01 | 3,50 | 3,51 | 3,47 | 3,53 | 20M | 8.848 |
13/03/2024 | -0,28% | -0,01 | 3,51 | 3,52 | 3,50 | 3,55 | 25M | 10.531 |
12/03/2024 | 0,86% | 0,03 | 3,52 | 3,50 | 3,48 | 3,55 | 31M | 10.567 |
11/03/2024 | 0,29% | 0,01 | 3,49 | 3,48 | 3,46 | 3,54 | 30M | 9.874 |
08/03/2024 | 0,00% | 0,00 | 3,48 | 3,45 | 3,45 | 3,55 | 37M | 14.661 |
07/03/2024 | -0,85% | -0,03 | 3,48 | 3,51 | 3,45 | 3,54 | 36M | 8.758 |
06/03/2024 | -0,85% | -0,03 | 3,51 | 3,55 | 3,48 | 3,57 | 69M | 11.566 |
05/03/2024 | -2,21% | -0,08 | 3,54 | 3,62 | 3,51 | 3,63 | 91M | 18.499 |
04/03/2024 | 1,40% | 0,05 | 3,62 | 3,58 | 3,58 | 3,65 | 56M | 12.701 |
01/03/2024 | 0,85% | 0,03 | 3,57 | 3,56 | 3,54 | 3,68 | 92M | 15.297 |
29/02/2024 | -3,28% | -0,12 | 3,54 | 3,66 | 3,50 | 3,66 | 106M | 25.030 |
28/02/2024 | -1,88% | -0,07 | 3,66 | 3,72 | 3,64 | 3,73 | 92M | 8.964 |
27/02/2024 | 1,08% | 0,04 | 3,73 | 3,72 | 3,71 | 3,79 | 61M | 22.035 |
26/02/2024 | 0,00% | 0,00 | 3,69 | 3,68 | 3,61 | 3,73 | 31M | 7.012 |
23/02/2024 | -4,16% | -0,16 | 3,69 | 3,84 | 3,68 | 3,85 | 64M | 21.816 |
22/02/2024 | -0,52% | -0,02 | 3,85 | 3,89 | 3,81 | 3,90 | 66M | 16.733 |
21/02/2024 | 0,26% | 0,01 | 3,87 | 3,87 | 3,83 | 3,92 | 50M | 7.557 |
20/02/2024 | 0,26% | 0,01 | 3,86 | 3,82 | 3,81 | 3,87 | 33M | 6.816 |
19/02/2024 | -1,03% | -0,04 | 3,85 | 3,90 | 3,82 | 3,93 | 29M | 12.242 |
16/02/2024 | 1,83% | 0,07 | 3,89 | 3,84 | 3,80 | 3,92 | 40M | 14.802 |
15/02/2024 | -1,29% | -0,05 | 3,82 | 3,88 | 3,80 | 3,93 | 45M | 10.502 |
14/02/2024 | -0,26% | -0,01 | 3,87 | 3,88 | 3,82 | 3,95 | 40M | 8.824 |
09/02/2024 | -1,02% | -0,04 | 3,88 | 4,00 | 3,88 | 4,07 | 86M | 19.437 |
08/02/2024 | -0,25% | -0,01 | 3,92 | 3,93 | 3,86 | 3,95 | 35M | 13.029 |
07/02/2024 | 2,08% | 0,08 | 3,93 | 3,86 | 3,85 | 3,97 | 33M | 9.774 |
06/02/2024 | 2,12% | 0,08 | 3,85 | 3,78 | 3,75 | 3,92 | 40M | 12.339 |
05/02/2024 | -0,26% | -0,01 | 3,77 | 3,78 | 3,73 | 3,81 | 28M | 10.202 |
02/02/2024 | -1,05% | -0,04 | 3,78 | 3,84 | 3,76 | 3,88 | 40M | 14.299 |
01/02/2024 | -0,26% | -0,01 | 3,82 | 3,83 | 3,74 | 3,86 | 37M | 10.027 |
31/01/2024 | 0,79% | 0,03 | 3,83 | 3,81 | 3,78 | 3,90 | 44M | 6.628 |
30/01/2024 | -0,26% | -0,01 | 3,80 | 3,81 | 3,76 | 3,86 | 29M | 6.431 |
29/01/2024 | 1,87% | 0,07 | 3,81 | 3,74 | 3,71 | 3,83 | 55M | 9.698 |
26/01/2024 | 0,27% | 0,01 | 3,74 | 3,73 | 3,71 | 3,78 | 20M | 6.524 |
25/01/2024 | 0,27% | 0,01 | 3,73 | 3,71 | 3,68 | 3,75 | 21M | 5.915 |
24/01/2024 | -0,27% | -0,01 | 3,72 | 3,77 | 3,66 | 3,77 | 30M | 6.594 |
23/01/2024 | 2,19% | 0,08 | 3,73 | 3,68 | 3,66 | 3,77 | 28M | 8.806 |
22/01/2024 | -2,41% | -0,09 | 3,65 | 3,74 | 3,60 | 3,75 | 39M | 22.697 |
19/01/2024 | 1,36% | 0,05 | 3,74 | 3,71 | 3,60 | 3,76 | 35M | 10.595 |
18/01/2024 | -0,81% | -0,03 | 3,69 | 3,75 | 3,66 | 3,77 | 36M | 9.234 |
17/01/2024 | -1,85% | -0,07 | 3,72 | 3,79 | 3,67 | 3,80 | 42M | 12.605 |
16/01/2024 | -5,25% | -0,21 | 3,79 | 3,98 | 3,73 | 3,98 | 105M | 17.035 |
15/01/2024 | 0,00% | 0,00 | 4,00 | 3,99 | 3,95 | 4,01 | 20M | 4.574 |
12/01/2024 | 1,78% | 0,07 | 4,00 | 3,94 | 3,92 | 4,05 | 61M | 8.837 |
11/01/2024 | -3,20% | -0,13 | 3,93 | 4,06 | 3,90 | 4,08 | 88M | 10.120 |
10/01/2024 | -0,98% | -0,04 | 4,06 | 4,10 | 4,01 | 4,10 | 35M | 8.080 |
09/01/2024 | 1,23% | 0,05 | 4,10 | 4,03 | 4,00 | 4,10 | 39M | 4.916 |
08/01/2024 | 0,25% | 0,01 | 4,05 | 4,04 | 4,00 | 4,07 | 35M | 5.892 |
05/01/2024 | 0,50% | 0,02 | 4,04 | 4,00 | 3,97 | 4,10 | 46M | 7.998 |
04/01/2024 | -2,19% | -0,09 | 4,02 | 4,11 | 3,99 | 4,12 | 43M | 6.981 |
03/01/2024 | 0,74% | 0,03 | 4,11 | 4,09 | 4,04 | 4,15 | 45M | 10.009 |
02/01/2024 | 1,24% | 0,05 | 4,08 | 4,03 | 4,01 | 4,10 | 45M | 11.001 |
28/12/2023 | -0,74% | -0,03 | 4,03 | 4,06 | 3,96 | 4,07 | 63M | 8.321 |
27/12/2023 | -1,93% | -0,08 | 4,06 | 4,12 | 4,03 | 4,16 | 71M | 7.822 |
26/12/2023 | -1,43% | -0,06 | 4,14 | 4,20 | 4,12 | 4,21 | 66M | 10.215 |
22/12/2023 | 4,22% | 0,17 | 4,20 | 4,04 | 3,98 | 4,22 | 117M | 15.385 |
21/12/2023 | 0,25% | 0,01 | 4,03 | 3,92 | 3,88 | 4,03 | 81M | 12.401 |
20/12/2023 | 0,75% | 0,03 | 4,02 | 3,98 | 3,91 | 4,04 | 75M | 11.108 |
19/12/2023 | 3,37% | 0,13 | 3,99 | 3,86 | 3,81 | 3,99 | 101M | 17.214 |
18/12/2023 | 3,49% | 0,13 | 3,86 | 3,77 | 3,75 | 3,86 | 94M | 16.338 |
15/12/2023 | 2,19% | 0,08 | 3,73 | 3,70 | 3,63 | 3,78 | 170M | 14.728 |
14/12/2023 | 1,39% | 0,05 | 3,65 | 3,62 | 3,62 | 3,95 | 242M | 34.683 |
13/12/2023 | 4,05% | 0,14 | 3,60 | 3,47 | 3,46 | 3,64 | 82M | 16.609 |
12/12/2023 | -1,42% | -0,05 | 3,46 | 3,54 | 3,46 | 3,55 | 51M | 13.883 |
11/12/2023 | -3,57% | -0,13 | 3,51 | 3,64 | 3,51 | 3,65 | 59M | 15.437 |
08/12/2023 | 0,55% | 0,02 | 3,64 | 3,68 | 3,57 | 3,69 | 51M | 11.049 |
07/12/2023 | 1,69% | 0,06 | 3,62 | 3,57 | 3,51 | 3,69 | 79M | 18.391 |
06/12/2023 | 2,89% | 0,10 | 3,56 | 3,52 | 3,51 | 3,66 | 172M | 18.148 |
05/12/2023 | -5,46% | -0,20 | 3,46 | 3,66 | 3,45 | 3,71 | 149M | 19.575 |
04/12/2023 | 0,00% | 0,00 | 3,66 | 3,65 | 3,64 | 3,70 | 41M | 16.832 |
01/12/2023 | 0,27% | 0,01 | 3,66 | 3,67 | 3,64 | 3,71 | 70M | 17.935 |
30/11/2023 | -0,27% | -0,01 | 3,65 | 3,69 | 3,60 | 3,70 | 81M | 19.968 |
29/11/2023 | 0,83% | 0,03 | 3,66 | 3,64 | 3,63 | 3,71 | 75M | 15.216 |
28/11/2023 | 2,25% | 0,08 | 3,63 | 3,55 | 3,51 | 3,63 | 57M | 15.651 |
27/11/2023 | -5,08% | -0,19 | 3,55 | 3,74 | 3,54 | 3,77 | 108M | 22.887 |
24/11/2023 | 0,54% | 0,02 | 3,74 | 3,72 | 3,69 | 3,77 | 51M | 14.056 |
23/11/2023 | 1,92% | 0,07 | 3,72 | 3,64 | 3,61 | 3,72 | 58M | 19.876 |
22/11/2023 | 0,27% | 0,01 | 3,65 | 3,68 | 3,63 | 3,69 | 106M | 19.957 |
21/11/2023 | -3,45% | -0,13 | 3,64 | 3,75 | 3,64 | 3,76 | 87M | 18.341 |
20/11/2023 | 5,60% | 0,20 | 3,77 | 3,59 | 3,55 | 3,77 | 144M | 35.182 |
17/11/2023 | -5,56% | -0,21 | 3,57 | 3,80 | 3,57 | 3,83 | 145M | 38.473 |
16/11/2023 | 1,07% | 0,04 | 3,78 | 3,75 | 3,71 | 3,79 | 77M | 32.842 |
14/11/2023 | -2,35% | -0,09 | 3,74 | 3,86 | 3,73 | 3,91 | 111M | 25.875 |
13/11/2023 | 0,52% | 0,02 | 3,83 | 3,82 | 3,78 | 3,84 | 56M | 12.837 |
10/11/2023 | 1,06% | 0,04 | 3,81 | 3,84 | 3,77 | 3,85 | 61M | 23.055 |
09/11/2023 | -0,79% | -0,03 | 3,77 | 3,83 | 3,76 | 3,97 | 99M | 22.418 |
08/11/2023 | -4,76% | -0,19 | 3,80 | 3,99 | 3,79 | 4,03 | 118M | 22.266 |
07/11/2023 | 5,28% | 0,20 | 3,99 | 3,80 | 3,78 | 4,00 | 118M | 30.174 |
06/11/2023 | 0,00% | 0,00 | 3,79 | 3,81 | 3,76 | 3,84 | 35M | 12.796 |
03/11/2023 | 1,07% | 0,04 | 3,79 | 3,80 | 3,75 | 3,85 | 62M | 24.585 |
01/11/2023 | 3,31% | 0,12 | 3,75 | 3,64 | 3,64 | 3,75 | 67M | 24.163 |
31/10/2023 | 0,55% | 0,02 | 3,63 | 3,64 | 3,55 | 3,65 | 41M | 11.330 |
30/10/2023 | -3,48% | -0,13 | 3,61 | 3,77 | 3,60 | 3,79 | 83M | 18.510 |
27/10/2023 | -1,32% | -0,05 | 3,74 | 3,79 | 3,72 | 3,87 | 101M | 15.736 |
26/10/2023 | 1,61% | 0,06 | 3,79 | 3,73 | 3,68 | 3,81 | 80M | 13.896 |
25/10/2023 | -0,53% | -0,02 | 3,73 | 3,78 | 3,68 | 3,88 | 91M | 18.752 |
24/10/2023 | 4,17% | 0,15 | 3,75 | 3,63 | 3,62 | 3,77 | 67M | 11.436 |
23/10/2023 | 0,56% | 0,02 | 3,60 | 3,55 | 3,54 | 3,62 | 44M | 14.792 |
20/10/2023 | 0,85% | 0,03 | 3,58 | 3,51 | 3,51 | 3,61 | 79M | 8.947 |
19/10/2023 | 2,60% | 0,09 | 3,55 | 3,44 | 3,43 | 3,58 | 124M | 14.068 |
18/10/2023 | -0,86% | -0,03 | 3,46 | 3,47 | 3,42 | 3,54 | 82M | 17.385 |
17/10/2023 | -1,41% | -0,05 | 3,49 | 3,58 | 3,47 | 3,58 | 50M | 16.935 |
16/10/2023 | 0,57% | 0,02 | 3,54 | 3,53 | 3,50 | 3,59 | 43M | 9.298 |
13/10/2023 | -3,30% | -0,12 | 3,52 | 3,64 | 3,52 | 3,68 | 49M | 26.101 |
11/10/2023 | 1,96% | 0,07 | 3,64 | 3,57 | 3,55 | 3,67 | 57M | 13.082 |
10/10/2023 | 2,29% | 0,08 | 3,57 | 3,52 | 3,50 | 3,58 | 34M | 14.554 |
09/10/2023 | 3,25% | 0,11 | 3,49 | 3,40 | 3,37 | 3,53 | 53M | 17.382 |
06/10/2023 | 0,00% | 0,00 | 3,38 | 3,35 | 3,28 | 3,41 | 53M | 13.888 |
05/10/2023 | - | - | 3,38 | 3,46 | 3,35 | 3,51 | 128M | 17.767 |
Date,Open,High,Low,Close,Volume
22-Apr-24,3.03,3.14,2.99,3.12,51066249
19-Apr-24,2.93,3.05,2.91,3.02,65650449
18-Apr-24,2.99,3.02,2.88,2.93,89784190
17-Apr-24,2.99,3.02,2.93,2.97,73222767
16-Apr-24,2.99,3.02,2.92,2.95,70695674
15-Apr-24,3.11,3.11,3.00,3.00,71963456
12-Apr-24,3.12,3.16,3.08,3.10,64859313
11-Apr-24,3.29,3.29,3.13,3.13,87092217
10-Apr-24,3.41,3.42,3.25,3.28,71566245
09-Apr-24,3.37,3.42,3.36,3.41,36872247
08-Apr-24,3.34,3.38,3.32,3.36,52953123
05-Apr-24,3.36,3.39,3.32,3.34,34670567
04-Apr-24,3.36,3.49,3.32,3.36,82959604
03-Apr-24,3.32,3.40,3.29,3.36,42033842
02-Apr-24,3.36,3.36,3.30,3.34,50931671
01-Apr-24,3.53,3.53,3.34,3.36,99874705
28-Mar-24,3.42,3.62,3.41,3.54,100607174
27-Mar-24,3.24,3.46,3.21,3.42,167021555
26-Mar-24,3.35,3.36,3.20,3.25,95529588
25-Mar-24,3.41,3.42,3.33,3.36,54879166
22-Mar-24,3.50,3.50,3.39,3.41,52143030
21-Mar-24,3.61,3.63,3.48,3.52,37853166
20-Mar-24,3.54,3.65,3.52,3.61,36753619
19-Mar-24,3.49,3.55,3.48,3.53,34013637
18-Mar-24,3.48,3.49,3.43,3.47,37684316
15-Mar-24,3.49,3.51,3.46,3.46,19816888
14-Mar-24,3.51,3.53,3.47,3.50,19606504
13-Mar-24,3.52,3.55,3.50,3.51,24882120
12-Mar-24,3.50,3.55,3.48,3.52,31478538
11-Mar-24,3.48,3.54,3.46,3.49,29575807
08-Mar-24,3.45,3.55,3.45,3.48,36775815
07-Mar-24,3.51,3.54,3.45,3.48,35910835
06-Mar-24,3.55,3.57,3.48,3.51,68636084
05-Mar-24,3.62,3.63,3.51,3.54,91090570
04-Mar-24,3.58,3.65,3.58,3.62,56367666
01-Mar-24,3.56,3.68,3.54,3.57,91885787
29-Feb-24,3.66,3.66,3.50,3.54,105672341
28-Feb-24,3.72,3.73,3.64,3.66,91765332
27-Feb-24,3.72,3.79,3.71,3.73,60553852
26-Feb-24,3.68,3.73,3.61,3.69,30766537
23-Feb-24,3.84,3.85,3.68,3.69,64361517
22-Feb-24,3.89,3.90,3.81,3.85,66436412
21-Feb-24,3.87,3.92,3.83,3.87,50337299
20-Feb-24,3.82,3.87,3.81,3.86,32963847
19-Feb-24,3.90,3.93,3.82,3.85,29392777
16-Feb-24,3.84,3.92,3.80,3.89,39893480
15-Feb-24,3.88,3.93,3.80,3.82,44723765
14-Feb-24,3.88,3.95,3.82,3.87,39679369
09-Feb-24,4.00,4.07,3.88,3.88,86246239
08-Feb-24,3.93,3.95,3.86,3.92,34508084
07-Feb-24,3.86,3.97,3.85,3.93,32717295
06-Feb-24,3.78,3.92,3.75,3.85,39814892
05-Feb-24,3.78,3.81,3.73,3.77,27590830
02-Feb-24,3.84,3.88,3.76,3.78,39994227
01-Feb-24,3.83,3.86,3.74,3.82,36833349
31-Jan-24,3.81,3.90,3.78,3.83,43852512
30-Jan-24,3.81,3.86,3.76,3.80,29063828
29-Jan-24,3.74,3.83,3.71,3.81,54596319
26-Jan-24,3.73,3.78,3.71,3.74,19842182
25-Jan-24,3.71,3.75,3.68,3.73,20697231
24-Jan-24,3.77,3.77,3.66,3.72,30130332
23-Jan-24,3.68,3.77,3.66,3.73,27996907
22-Jan-24,3.74,3.75,3.60,3.65,38997364
19-Jan-24,3.71,3.76,3.60,3.74,35166389
18-Jan-24,3.75,3.77,3.66,3.69,35960023
17-Jan-24,3.79,3.80,3.67,3.72,41964210
16-Jan-24,3.98,3.98,3.73,3.79,104808766
15-Jan-24,3.99,4.01,3.95,4.00,19988097
12-Jan-24,3.94,4.05,3.92,4.00,61263869
11-Jan-24,4.06,4.08,3.90,3.93,87592669
10-Jan-24,4.10,4.10,4.01,4.06,35418310
09-Jan-24,4.03,4.10,4.00,4.10,38728876
08-Jan-24,4.04,4.07,4.00,4.05,35256023
05-Jan-24,4.00,4.10,3.97,4.04,45973536
04-Jan-24,4.11,4.12,3.99,4.02,42551946
03-Jan-24,4.09,4.15,4.04,4.11,45474133
02-Jan-24,4.03,4.10,4.01,4.08,44904198
28-Dec-23,4.06,4.07,3.96,4.03,62963541
27-Dec-23,4.12,4.16,4.03,4.06,70738748
26-Dec-23,4.20,4.21,4.12,4.14,65940253
22-Dec-23,4.04,4.22,3.98,4.20,116858146
21-Dec-23,3.92,4.03,3.88,4.03,80926493
20-Dec-23,3.98,4.04,3.91,4.02,75286515
19-Dec-23,3.86,3.99,3.81,3.99,101235518
18-Dec-23,3.77,3.86,3.75,3.86,94150075
15-Dec-23,3.70,3.78,3.63,3.73,170346732
14-Dec-23,3.62,3.95,3.62,3.65,242274865
13-Dec-23,3.47,3.64,3.46,3.60,82083317
12-Dec-23,3.54,3.55,3.46,3.46,51048609
11-Dec-23,3.64,3.65,3.51,3.51,58800175
08-Dec-23,3.68,3.69,3.57,3.64,51106034
07-Dec-23,3.57,3.69,3.51,3.62,79002641
06-Dec-23,3.52,3.66,3.51,3.56,172000659
05-Dec-23,3.66,3.71,3.45,3.46,148948211
04-Dec-23,3.65,3.70,3.64,3.66,41127080
01-Dec-23,3.67,3.71,3.64,3.66,69543795
30-Nov-23,3.69,3.70,3.60,3.65,80700933
29-Nov-23,3.64,3.71,3.63,3.66,74844826
28-Nov-23,3.55,3.63,3.51,3.63,57267847
27-Nov-23,3.74,3.77,3.54,3.55,107518919
24-Nov-23,3.72,3.77,3.69,3.74,51433551
23-Nov-23,3.64,3.72,3.61,3.72,57960511
22-Nov-23,3.68,3.69,3.63,3.65,106463545
21-Nov-23,3.75,3.76,3.64,3.64,86879917
20-Nov-23,3.59,3.77,3.55,3.77,143576239
17-Nov-23,3.80,3.83,3.57,3.57,144528861
16-Nov-23,3.75,3.79,3.71,3.78,77104927
14-Nov-23,3.86,3.91,3.73,3.74,111488338
13-Nov-23,3.82,3.84,3.78,3.83,56074690
10-Nov-23,3.84,3.85,3.77,3.81,61258923
09-Nov-23,3.83,3.97,3.76,3.77,98932298
08-Nov-23,3.99,4.03,3.79,3.80,118262924
07-Nov-23,3.80,4.00,3.78,3.99,117556527
06-Nov-23,3.81,3.84,3.76,3.79,35229441
03-Nov-23,3.80,3.85,3.75,3.79,61715720
01-Nov-23,3.64,3.75,3.64,3.75,67062149
31-Oct-23,3.64,3.65,3.55,3.63,40650103
30-Oct-23,3.77,3.79,3.60,3.61,82710554
27-Oct-23,3.79,3.87,3.72,3.74,101477316
26-Oct-23,3.73,3.81,3.68,3.79,79965424
25-Oct-23,3.78,3.88,3.68,3.73,90573042
24-Oct-23,3.63,3.77,3.62,3.75,67209830
23-Oct-23,3.55,3.62,3.54,3.60,43888233
20-Oct-23,3.51,3.61,3.51,3.58,79302631
19-Oct-23,3.44,3.58,3.43,3.55,124151577
18-Oct-23,3.47,3.54,3.42,3.46,81964409
17-Oct-23,3.58,3.58,3.47,3.49,50184099
16-Oct-23,3.53,3.59,3.50,3.54,43093514
13-Oct-23,3.64,3.68,3.52,3.52,49139930
11-Oct-23,3.57,3.67,3.55,3.64,56554093
10-Oct-23,3.52,3.58,3.50,3.57,34078877
09-Oct-23,3.40,3.53,3.37,3.49,53248000
06-Oct-23,3.35,3.41,3.28,3.38,53348972
05-Oct-23,3.46,3.51,3.35,3.38,128121658
*exoneração de responsabilidade e termos de uso