Cotação atual, histórico e gráfico do papel: SAPR3
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 |
| 03/07/2025 | 2,59% | 0,20 | 7,92 | 7,77 | 7,70 | 8,05 | 2M | 1.159 |
| 02/07/2025 | -0,64% | -0,05 | 7,72 | 7,73 | 7,61 | 7,80 | 2M | 1.001 |
| 01/07/2025 | 0,91% | 0,07 | 7,77 | 7,58 | 7,54 | 7,77 | 3M | 1.819 |
| 27/06/2025 | -1,16% | -0,09 | 7,70 | 7,79 | 7,70 | 7,86 | 2M | 1.273 |
| 26/06/2025 | 3,04% | 0,23 | 7,79 | 7,55 | 7,49 | 7,85 | 3M | 1.399 |
| 25/06/2025 | 2,16% | 0,16 | 7,56 | 7,27 | 7,25 | 7,56 | 2M | 1.464 |
| 24/06/2025 | 1,93% | 0,14 | 7,40 | 7,27 | 7,22 | 7,40 | 2M | 1.240 |
|
|
| 23/06/2025 | -2,42% | -0,18 | 7,26 | 7,40 | 7,26 | 7,43 | 1M | 801 |
| 20/06/2025 | 2,06% | 0,15 | 7,44 | 7,33 | 7,23 | 7,44 | 1M | 1.004 |
| 18/06/2025 | -0,41% | -0,03 | 7,29 | 7,31 | 7,10 | 7,36 | 1M | 817 |
| 17/06/2025 | -0,14% | -0,01 | 7,32 | 7,35 | 7,14 | 7,38 | 1M | 891 |
| 16/06/2025 | 1,95% | 0,14 | 7,33 | 7,16 | 7,16 | 7,42 | 2M | 1.358 |
| 13/06/2025 | 2,71% | 0,19 | 7,19 | 6,99 | 6,89 | 7,21 | 3M | 1.763 |
| 12/06/2025 | 3,40% | 0,23 | 7,00 | 6,77 | 6,70 | 7,00 | 1M | 1.272 |
| 11/06/2025 | 1,50% | 0,10 | 6,77 | 6,68 | 6,63 | 6,78 | 1M | 802 |
| 10/06/2025 | 1,37% | 0,09 | 6,67 | 6,60 | 6,52 | 6,67 | 2M | 1.281 |
| 09/06/2025 | -1,64% | -0,11 | 6,58 | 6,55 | 6,52 | 6,68 | 1M | 672 |
| 06/06/2025 | -0,15% | -0,01 | 6,69 | 6,70 | 6,59 | 6,74 | 1M | 1.049 |
| 05/06/2025 | 2,76% | 0,18 | 6,70 | 6,52 | 6,47 | 6,70 | 2M | 1.314 |
| 04/06/2025 | -1,95% | -0,13 | 6,52 | 6,63 | 6,45 | 6,68 | 1M | 1.039 |
| 03/06/2025 | 2,15% | 0,14 | 6,65 | 6,51 | 6,45 | 6,65 | 2M | 1.483 |
| 02/06/2025 | -0,61% | -0,04 | 6,51 | 6,51 | 6,42 | 6,60 | 2M | 1.420 |
| 30/05/2025 | -1,50% | -0,10 | 6,55 | 6,70 | 6,48 | 6,70 | 2M | 1.145 |
| 29/05/2025 | 1,22% | 0,08 | 6,65 | 6,61 | 6,58 | 6,71 | 929K | 623 |
| 28/05/2025 | -0,45% | -0,03 | 6,57 | 6,63 | 6,51 | 6,63 | 1M | 565 |
| 27/05/2025 | 2,80% | 0,18 | 6,60 | 6,42 | 6,37 | 6,62 | 2M | 1.026 |
| 26/05/2025 | 1,10% | 0,07 | 6,42 | 6,22 | 6,22 | 6,43 | 794K | 472 |
| 23/05/2025 | 2,75% | 0,17 | 6,35 | 6,18 | 6,12 | 6,35 | 1M | 870 |
| 22/05/2025 | -0,64% | -0,04 | 6,18 | 6,17 | 6,17 | 6,32 | 638K | 423 |
| 21/05/2025 | -0,48% | -0,03 | 6,22 | 6,24 | 6,19 | 6,28 | 884K | 398 |
| 20/05/2025 | 3,48% | 0,21 | 6,25 | 6,05 | 6,00 | 6,25 | 2M | 840 |
| 19/05/2025 | 0,67% | 0,04 | 6,04 | 6,04 | 5,93 | 6,05 | 524K | 316 |
| 16/05/2025 | -1,32% | -0,08 | 6,00 | 6,10 | 5,94 | 6,10 | 828K | 488 |
| 15/05/2025 | 4,11% | 0,24 | 6,08 | 5,84 | 5,84 | 6,08 | 972K | 441 |
| 14/05/2025 | -1,85% | -0,11 | 5,84 | 6,00 | 5,83 | 6,00 | 569K | 431 |
| 13/05/2025 | 0,17% | 0,01 | 5,95 | 5,87 | 5,83 | 5,96 | 2M | 1.839 |
| 12/05/2025 | 1,02% | 0,06 | 5,94 | 5,90 | 5,82 | 5,94 | 586K | 352 |
| 09/05/2025 | -6,67% | -0,42 | 5,88 | 6,30 | 5,81 | 6,30 | 2M | 938 |
| 08/05/2025 | 1,45% | 0,09 | 6,30 | 6,19 | 6,15 | 6,41 | 1M | 831 |
| 07/05/2025 | 5,25% | 0,31 | 6,21 | 6,00 | 5,95 | 6,24 | 3M | 1.011 |
| 06/05/2025 | -0,84% | -0,05 | 5,90 | 6,00 | 5,88 | 6,00 | 311K | 204 |
| 05/05/2025 | -1,65% | -0,10 | 5,95 | 5,99 | 5,84 | 6,03 | 1M | 448 |
| 02/05/2025 | -1,63% | -0,10 | 6,05 | 6,05 | 5,99 | 6,15 | 532K | 346 |
| 30/04/2025 | 3,71% | 0,22 | 6,15 | 5,85 | 5,85 | 6,15 | 728K | 426 |
| 29/04/2025 | -1,17% | -0,07 | 5,93 | 6,00 | 5,89 | 6,00 | 281K | 181 |
| 28/04/2025 | 0,67% | 0,04 | 6,00 | 5,96 | 5,91 | 6,00 | 475K | 302 |
| 25/04/2025 | 1,71% | 0,10 | 5,96 | 5,88 | 5,87 | 6,08 | 1M | 537 |
| 24/04/2025 | 1,03% | 0,06 | 5,86 | 5,84 | 5,78 | 5,97 | 787K | 472 |
| 23/04/2025 | 3,76% | 0,21 | 5,80 | 5,56 | 5,56 | 5,80 | 422K | 321 |
| 22/04/2025 | -1,41% | -0,08 | 5,59 | 5,60 | 5,56 | 5,70 | 484K | 311 |
| 17/04/2025 | -0,53% | -0,03 | 5,67 | 5,75 | 5,61 | 5,75 | 729K | 315 |
| 16/04/2025 | -0,87% | -0,05 | 5,70 | 5,80 | 5,68 | 5,80 | 348K | 270 |
| 15/04/2025 | 2,86% | 0,16 | 5,75 | 5,59 | 5,58 | 5,83 | 1M | 888 |
| 14/04/2025 | 2,76% | 0,15 | 5,59 | 5,48 | 5,42 | 5,65 | 756K | 528 |
| 11/04/2025 | -0,18% | -0,01 | 5,44 | 5,51 | 5,38 | 5,51 | 669K | 405 |
| 10/04/2025 | -2,15% | -0,12 | 5,45 | 5,57 | 5,39 | 5,58 | 850K | 715 |
| 09/04/2025 | 0,91% | 0,05 | 5,57 | 5,52 | 5,45 | 5,62 | 1M | 433 |
| 08/04/2025 | 1,28% | 0,07 | 5,52 | 5,45 | 5,45 | 5,61 | 755K | 466 |
| 07/04/2025 | -4,89% | -0,28 | 5,45 | 5,62 | 5,45 | 5,66 | 986K | 624 |
| 04/04/2025 | -0,52% | -0,03 | 5,73 | 5,69 | 5,61 | 5,82 | 2M | 945 |
| 03/04/2025 | 2,13% | 0,12 | 5,76 | 5,59 | 5,59 | 5,76 | 1M | 545 |
| 02/04/2025 | -1,74% | -0,10 | 5,64 | 5,74 | 5,64 | 5,75 | 299K | 217 |
| 01/04/2025 | 2,14% | 0,12 | 5,74 | 5,60 | 5,59 | 5,79 | 2M | 716 |
| 31/03/2025 | 0,36% | 0,02 | 5,62 | 5,60 | 5,58 | 5,65 | 556K | 391 |
| 28/03/2025 | -3,11% | -0,18 | 5,60 | 5,78 | 5,60 | 5,78 | 3M | 1.560 |
| 27/03/2025 | -0,34% | -0,02 | 5,78 | 5,78 | 5,71 | 5,81 | 902K | 859 |
| 26/03/2025 | -1,36% | -0,08 | 5,80 | 5,82 | 5,76 | 5,87 | 771K | 752 |
| 25/03/2025 | 0,86% | 0,05 | 5,88 | 5,84 | 5,80 | 5,90 | 1M | 747 |
| 24/03/2025 | -1,85% | -0,11 | 5,83 | 5,96 | 5,83 | 5,96 | 924K | 544 |
| 21/03/2025 | -0,67% | -0,04 | 5,94 | 6,05 | 5,92 | 6,15 | 2M | 686 |
| 20/03/2025 | 1,36% | 0,08 | 5,98 | 5,88 | 5,86 | 5,98 | 1M | 635 |
| 19/03/2025 | 0,34% | 0,02 | 5,90 | 5,88 | 5,84 | 5,92 | 1M | 647 |
| 18/03/2025 | 1,03% | 0,06 | 5,88 | 5,82 | 5,80 | 5,91 | 538K | 362 |
| 17/03/2025 | 0,00% | 0,00 | 5,82 | 5,82 | 5,73 | 5,85 | 858K | 604 |
| 14/03/2025 | -0,68% | -0,04 | 5,82 | 5,85 | 5,75 | 5,88 | 712K | 468 |
| 13/03/2025 | 2,27% | 0,13 | 5,86 | 5,73 | 5,66 | 5,87 | 2M | 446 |
| 12/03/2025 | 0,35% | 0,02 | 5,73 | 5,71 | 5,68 | 5,78 | 960K | 629 |
| 11/03/2025 | -1,55% | -0,09 | 5,71 | 5,69 | 5,69 | 5,79 | 415K | 275 |
| 10/03/2025 | -1,02% | -0,06 | 5,80 | 5,76 | 5,73 | 5,92 | 1M | 818 |
| 07/03/2025 | -0,34% | -0,02 | 5,86 | 5,90 | 5,60 | 5,94 | 962K | 683 |
| 06/03/2025 | -0,68% | -0,04 | 5,88 | 5,80 | 5,66 | 5,98 | 2M | 1.335 |
| 05/03/2025 | 3,86% | 0,22 | 5,92 | 5,68 | 5,61 | 5,93 | 2M | 1.182 |
| 28/02/2025 | 2,15% | 0,12 | 5,70 | 5,58 | 5,55 | 5,73 | 1M | 957 |
| 27/02/2025 | -2,79% | -0,16 | 5,58 | 5,73 | 5,51 | 5,80 | 741K | 446 |
| 26/02/2025 | 3,05% | 0,17 | 5,74 | 5,57 | 5,50 | 5,76 | 1M | 907 |
| 25/02/2025 | -1,94% | -0,11 | 5,57 | 5,68 | 5,57 | 5,70 | 417K | 255 |
| 24/02/2025 | -0,18% | -0,01 | 5,68 | 5,69 | 5,62 | 5,78 | 1M | 366 |
| 21/02/2025 | -0,35% | -0,02 | 5,69 | 5,75 | 5,64 | 5,84 | 1M | 595 |
| 20/02/2025 | -0,52% | -0,03 | 5,71 | 5,70 | 5,62 | 5,75 | 2M | 397 |
| 19/02/2025 | -0,86% | -0,05 | 5,74 | 5,79 | 5,71 | 5,84 | 1M | 923 |
| 18/02/2025 | 0,87% | 0,05 | 5,79 | 5,79 | 5,67 | 5,83 | 1M | 997 |
| 17/02/2025 | 2,50% | 0,14 | 5,74 | 5,59 | 5,54 | 5,78 | 2M | 1.089 |
| 14/02/2025 | 2,56% | 0,14 | 5,60 | 5,44 | 5,44 | 5,66 | 2M | 1.248 |
| 13/02/2025 | 1,87% | 0,10 | 5,46 | 5,42 | 5,35 | 5,46 | 418K | 371 |
| 12/02/2025 | -1,47% | -0,08 | 5,36 | 5,34 | 5,32 | 5,42 | 588K | 475 |
| 11/02/2025 | 1,12% | 0,06 | 5,44 | 5,34 | 5,34 | 5,47 | 548K | 333 |
| 10/02/2025 | -0,37% | -0,02 | 5,38 | 5,38 | 5,38 | 5,50 | 697K | 614 |
| 07/02/2025 | -0,92% | -0,05 | 5,40 | 5,47 | 5,40 | 5,52 | 728K | 491 |
| 06/02/2025 | 0,18% | 0,01 | 5,45 | 5,47 | 5,36 | 5,47 | 936K | 724 |
| 05/02/2025 | 2,26% | 0,12 | 5,44 | 5,31 | 5,28 | 5,44 | 1M | 962 |
| 04/02/2025 | 1,92% | 0,10 | 5,32 | 5,19 | 5,19 | 5,42 | 1M | 946 |
| 03/02/2025 | 1,36% | 0,07 | 5,22 | 5,14 | 5,07 | 5,26 | 2M | 600 |
| 31/01/2025 | -0,19% | -0,01 | 5,15 | 5,16 | 5,13 | 5,26 | 766K | 467 |
| 30/01/2025 | 0,98% | 0,05 | 5,16 | 5,12 | 5,07 | 5,21 | 1M | 762 |
| 29/01/2025 | 0,79% | 0,04 | 5,11 | 5,08 | 5,05 | 5,11 | 551K | 312 |
| 28/01/2025 | -0,78% | -0,04 | 5,07 | 5,05 | 5,05 | 5,13 | 691K | 570 |
| 27/01/2025 | 0,99% | 0,05 | 5,11 | 5,07 | 5,03 | 5,15 | 1M | 857 |
| 24/01/2025 | 0,00% | 0,00 | 5,06 | 5,01 | 5,01 | 5,09 | 415K | 363 |
| 23/01/2025 | -0,98% | -0,05 | 5,06 | 5,06 | 5,04 | 5,15 | 910K | 752 |
| 22/01/2025 | -2,67% | -0,14 | 5,11 | 5,25 | 5,08 | 5,25 | 716K | 487 |
| 21/01/2025 | 0,57% | 0,03 | 5,25 | 5,15 | 5,15 | 5,29 | 568K | 410 |
| 20/01/2025 | 2,35% | 0,12 | 5,22 | 5,10 | 5,06 | 5,26 | 1M | 720 |
| 17/01/2025 | 1,39% | 0,07 | 5,10 | 5,05 | 4,97 | 5,10 | 973K | 725 |
| 16/01/2025 | -1,95% | -0,10 | 5,03 | 5,13 | 4,97 | 5,13 | 1M | 1.024 |
| 15/01/2025 | 0,59% | 0,03 | 5,13 | 5,10 | 5,04 | 5,15 | 921K | 685 |
| 14/01/2025 | 1,19% | 0,06 | 5,10 | 5,04 | 5,00 | 5,10 | 964K | 725 |
| 13/01/2025 | -2,33% | -0,12 | 5,04 | 5,16 | 5,01 | 5,23 | 912K | 649 |
| 10/01/2025 | -2,82% | -0,15 | 5,16 | 5,31 | 5,14 | 5,31 | 760K | 419 |
| 09/01/2025 | -1,67% | -0,09 | 5,31 | 5,40 | 5,29 | 5,41 | 697K | 355 |
| 08/01/2025 | 1,50% | 0,08 | 5,40 | 5,25 | 5,25 | 5,44 | 1M | 1.010 |
| 07/01/2025 | 0,95% | 0,05 | 5,32 | 5,27 | 5,24 | 5,34 | 1M | 690 |
| 06/01/2025 | -0,57% | -0,03 | 5,27 | 5,26 | 5,21 | 5,42 | 3M | 2.556 |
| 03/01/2025 | 0,95% | 0,05 | 5,30 | 5,30 | 5,17 | 5,46 | 3M | 1.586 |
| 02/01/2025 | -5,23% | -0,29 | 5,25 | 5,54 | 5,21 | 5,54 | 3M | 2.711 |
| 30/12/2024 | 0,73% | 0,04 | 5,54 | 5,55 | 5,42 | 5,57 | 919K | 486 |
| 27/12/2024 | 2,23% | 0,12 | 5,50 | 5,40 | 5,35 | 5,50 | 1M | 598 |
| 26/12/2024 | -1,47% | -0,08 | 5,38 | 5,46 | 5,29 | 5,47 | 2M | 956 |
| 23/12/2024 | -0,55% | -0,03 | 5,46 | 5,49 | 5,35 | 5,57 | 1M | 558 |
| 20/12/2024 | 0,00% | 0,00 | 5,49 | 5,41 | 5,41 | 5,62 | 2M | 763 |
| 19/12/2024 | 0,55% | 0,03 | 5,49 | 5,44 | 5,41 | 5,54 | 1M | 391 |
| 18/12/2024 | -1,80% | -0,10 | 5,46 | 5,53 | 5,45 | 5,62 | 2M | 752 |
| 17/12/2024 | -0,54% | -0,03 | 5,56 | 5,53 | 5,50 | 5,64 | 1M | 488 |
| 16/12/2024 | 0,18% | 0,01 | 5,59 | 5,58 | 5,51 | 5,64 | 1M | 582 |
| 13/12/2024 | - | - | 5,58 | 5,60 | 5,58 | 5,70 | 2M | 402 |
Date,Open,High,Low,Close,Volume
03-Jul-25,7.77,8.05,7.70,7.92,2287944
02-Jul-25,7.73,7.80,7.61,7.72,2066897
01-Jul-25,7.58,7.77,7.54,7.77,2890778
27-Jun-25,7.79,7.86,7.70,7.70,2336157
26-Jun-25,7.55,7.85,7.49,7.79,2529995
25-Jun-25,7.27,7.56,7.25,7.56,2479049
24-Jun-25,7.27,7.40,7.22,7.40,1761267
23-Jun-25,7.40,7.43,7.26,7.26,1316075
20-Jun-25,7.33,7.44,7.23,7.44,1468503
18-Jun-25,7.31,7.36,7.10,7.29,1228252
17-Jun-25,7.35,7.38,7.14,7.32,1477463
16-Jun-25,7.16,7.42,7.16,7.33,2367443
13-Jun-25,6.99,7.21,6.89,7.19,2817835
12-Jun-25,6.77,7.00,6.70,7.00,1390827
11-Jun-25,6.68,6.78,6.63,6.77,1033812
10-Jun-25,6.60,6.67,6.52,6.67,1838112
09-Jun-25,6.55,6.68,6.52,6.58,1060204
06-Jun-25,6.70,6.74,6.59,6.69,1269641
05-Jun-25,6.52,6.70,6.47,6.70,1928328
04-Jun-25,6.63,6.68,6.45,6.52,1235257
03-Jun-25,6.51,6.65,6.45,6.65,1925060
02-Jun-25,6.51,6.60,6.42,6.51,1949008
30-May-25,6.70,6.70,6.48,6.55,2078961
29-May-25,6.61,6.71,6.58,6.65,929231
28-May-25,6.63,6.63,6.51,6.57,1460268
27-May-25,6.42,6.62,6.37,6.60,2049178
26-May-25,6.22,6.43,6.22,6.42,794200
23-May-25,6.18,6.35,6.12,6.35,1203433
22-May-25,6.17,6.32,6.17,6.18,638471
21-May-25,6.24,6.28,6.19,6.22,884010
20-May-25,6.05,6.25,6.00,6.25,1790320
19-May-25,6.04,6.05,5.93,6.04,523540
16-May-25,6.10,6.10,5.94,6.00,827789
15-May-25,5.84,6.08,5.84,6.08,971591
14-May-25,6.00,6.00,5.83,5.84,568829
13-May-25,5.87,5.96,5.83,5.95,2426938
12-May-25,5.90,5.94,5.82,5.94,586360
09-May-25,6.30,6.30,5.81,5.88,1871021
08-May-25,6.19,6.41,6.15,6.30,1493246
07-May-25,6.00,6.24,5.95,6.21,2673496
06-May-25,6.00,6.00,5.88,5.90,310565
05-May-25,5.99,6.03,5.84,5.95,1015288
02-May-25,6.05,6.15,5.99,6.05,532412
30-Apr-25,5.85,6.15,5.85,6.15,727928
29-Apr-25,6.00,6.00,5.89,5.93,281309
28-Apr-25,5.96,6.00,5.91,6.00,475198
25-Apr-25,5.88,6.08,5.87,5.96,1208104
24-Apr-25,5.84,5.97,5.78,5.86,786892
23-Apr-25,5.56,5.80,5.56,5.80,421502
22-Apr-25,5.60,5.70,5.56,5.59,483700
17-Apr-25,5.75,5.75,5.61,5.67,728864
16-Apr-25,5.80,5.80,5.68,5.70,347503
15-Apr-25,5.59,5.83,5.58,5.75,1193531
14-Apr-25,5.48,5.65,5.42,5.59,755512
11-Apr-25,5.51,5.51,5.38,5.44,668576
10-Apr-25,5.57,5.58,5.39,5.45,850430
09-Apr-25,5.52,5.62,5.45,5.57,1006019
08-Apr-25,5.45,5.61,5.45,5.52,755324
07-Apr-25,5.62,5.66,5.45,5.45,986443
04-Apr-25,5.69,5.82,5.61,5.73,1612468
03-Apr-25,5.59,5.76,5.59,5.76,1022274
02-Apr-25,5.74,5.75,5.64,5.64,298565
01-Apr-25,5.60,5.79,5.59,5.74,1802401
31-Mar-25,5.60,5.65,5.58,5.62,556052
28-Mar-25,5.78,5.78,5.60,5.60,2645714
27-Mar-25,5.78,5.81,5.71,5.78,901661
26-Mar-25,5.82,5.87,5.76,5.80,770810
25-Mar-25,5.84,5.90,5.80,5.88,1134793
24-Mar-25,5.96,5.96,5.83,5.83,923971
21-Mar-25,6.05,6.15,5.92,5.94,1577132
20-Mar-25,5.88,5.98,5.86,5.98,1016999
19-Mar-25,5.88,5.92,5.84,5.90,1119254
18-Mar-25,5.82,5.91,5.80,5.88,538349
17-Mar-25,5.82,5.85,5.73,5.82,858269
14-Mar-25,5.85,5.88,5.75,5.82,712465
13-Mar-25,5.73,5.87,5.66,5.86,1951547
12-Mar-25,5.71,5.78,5.68,5.73,959578
11-Mar-25,5.69,5.79,5.69,5.71,415499
10-Mar-25,5.76,5.92,5.73,5.80,1336189
07-Mar-25,5.90,5.94,5.60,5.86,962290
06-Mar-25,5.80,5.98,5.66,5.88,2244273
05-Mar-25,5.68,5.93,5.61,5.92,2412690
28-Feb-25,5.58,5.73,5.55,5.70,1473879
27-Feb-25,5.73,5.80,5.51,5.58,740709
26-Feb-25,5.57,5.76,5.50,5.74,1074641
25-Feb-25,5.68,5.70,5.57,5.57,416594
24-Feb-25,5.69,5.78,5.62,5.68,1060943
21-Feb-25,5.75,5.84,5.64,5.69,1022936
20-Feb-25,5.70,5.75,5.62,5.71,1854194
19-Feb-25,5.79,5.84,5.71,5.74,1153510
18-Feb-25,5.79,5.83,5.67,5.79,1386322
17-Feb-25,5.59,5.78,5.54,5.74,1818135
14-Feb-25,5.44,5.66,5.44,5.60,1776600
13-Feb-25,5.42,5.46,5.35,5.46,418338
12-Feb-25,5.34,5.42,5.32,5.36,588476
11-Feb-25,5.34,5.47,5.34,5.44,548287
10-Feb-25,5.38,5.50,5.38,5.38,697195
07-Feb-25,5.47,5.52,5.40,5.40,728425
06-Feb-25,5.47,5.47,5.36,5.45,935677
05-Feb-25,5.31,5.44,5.28,5.44,1269584
04-Feb-25,5.19,5.42,5.19,5.32,1128050
03-Feb-25,5.14,5.26,5.07,5.22,1535022
31-Jan-25,5.16,5.26,5.13,5.15,765715
30-Jan-25,5.12,5.21,5.07,5.16,1414929
29-Jan-25,5.08,5.11,5.05,5.11,550723
28-Jan-25,5.05,5.13,5.05,5.07,690761
27-Jan-25,5.07,5.15,5.03,5.11,1084188
24-Jan-25,5.01,5.09,5.01,5.06,414763
23-Jan-25,5.06,5.15,5.04,5.06,910017
22-Jan-25,5.25,5.25,5.08,5.11,715835
21-Jan-25,5.15,5.29,5.15,5.25,568242
20-Jan-25,5.10,5.26,5.06,5.22,1065895
17-Jan-25,5.05,5.10,4.97,5.10,973246
16-Jan-25,5.13,5.13,4.97,5.03,1194554
15-Jan-25,5.10,5.15,5.04,5.13,920758
14-Jan-25,5.04,5.10,5.00,5.10,963733
13-Jan-25,5.16,5.23,5.01,5.04,911917
10-Jan-25,5.31,5.31,5.14,5.16,760162
09-Jan-25,5.40,5.41,5.29,5.31,697069
08-Jan-25,5.25,5.44,5.25,5.40,1392394
07-Jan-25,5.27,5.34,5.24,5.32,1267666
06-Jan-25,5.26,5.42,5.21,5.27,3390703
03-Jan-25,5.30,5.46,5.17,5.30,2873410
02-Jan-25,5.54,5.54,5.21,5.25,3346531
30-Dec-24,5.55,5.57,5.42,5.54,918928
27-Dec-24,5.40,5.50,5.35,5.50,1137525
26-Dec-24,5.46,5.47,5.29,5.38,1503076
23-Dec-24,5.49,5.57,5.35,5.46,1456714
20-Dec-24,5.41,5.62,5.41,5.49,1502712
19-Dec-24,5.44,5.54,5.41,5.49,1017947
18-Dec-24,5.53,5.62,5.45,5.46,1577646
17-Dec-24,5.53,5.64,5.50,5.56,1182409
16-Dec-24,5.58,5.64,5.51,5.59,1395166
13-Dec-24,5.60,5.70,5.58,5.58,1932878
*exoneração de responsabilidade e termos de uso