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 |
| 19/11/2024 | 0,00% | 0,00 | 5,03 | 4,98 | 4,97 | 5,04 | 733K | 545 |
| 18/11/2024 | 0,20% | 0,01 | 5,03 | 5,02 | 4,95 | 5,05 | 993K | 614 |
| 14/11/2024 | 1,21% | 0,06 | 5,02 | 4,95 | 4,95 | 5,04 | 1M | 863 |
| 13/11/2024 | -2,36% | -0,12 | 4,96 | 5,05 | 4,95 | 5,06 | 930K | 623 |
| 12/11/2024 | 1,60% | 0,08 | 5,08 | 5,00 | 5,00 | 5,08 | 1M | 766 |
| 11/11/2024 | 0,60% | 0,03 | 5,00 | 4,98 | 4,96 | 5,07 | 1M | 778 |
| 08/11/2024 | -0,20% | -0,01 | 4,97 | 4,98 | 4,94 | 5,03 | 2M | 853 |
|
|
| 07/11/2024 | -1,39% | -0,07 | 4,98 | 5,05 | 4,98 | 5,14 | 1M | 844 |
| 06/11/2024 | -0,39% | -0,02 | 5,05 | 5,05 | 4,96 | 5,10 | 1M | 847 |
| 05/11/2024 | 0,60% | 0,03 | 5,07 | 5,05 | 4,98 | 5,09 | 1M | 626 |
| 04/11/2024 | 0,60% | 0,03 | 5,04 | 5,04 | 5,04 | 5,12 | 2M | 693 |
| 01/11/2024 | -2,72% | -0,14 | 5,01 | 5,15 | 5,01 | 5,17 | 1M | 838 |
| 31/10/2024 | -2,28% | -0,12 | 5,15 | 5,18 | 5,15 | 5,26 | 876K | 646 |
| 30/10/2024 | 2,93% | 0,15 | 5,27 | 5,10 | 5,10 | 5,27 | 534K | 324 |
| 29/10/2024 | -2,10% | -0,11 | 5,12 | 5,19 | 5,12 | 5,23 | 767K | 588 |
| 28/10/2024 | 0,77% | 0,04 | 5,23 | 5,19 | 5,14 | 5,25 | 581K | 419 |
| 25/10/2024 | -1,70% | -0,09 | 5,19 | 5,27 | 5,19 | 5,28 | 569K | 404 |
| 24/10/2024 | 0,76% | 0,04 | 5,28 | 5,21 | 5,16 | 5,28 | 319K | 287 |
| 23/10/2024 | -0,76% | -0,04 | 5,24 | 5,27 | 5,18 | 5,29 | 551K | 415 |
| 22/10/2024 | 0,19% | 0,01 | 5,28 | 5,27 | 5,22 | 5,28 | 424K | 293 |
| 21/10/2024 | -0,19% | -0,01 | 5,27 | 5,26 | 5,23 | 5,30 | 706K | 486 |
| 18/10/2024 | -0,56% | -0,03 | 5,28 | 5,22 | 5,22 | 5,35 | 569K | 446 |
| 17/10/2024 | 2,71% | 0,14 | 5,31 | 5,17 | 5,16 | 5,31 | 522K | 415 |
| 16/10/2024 | -1,90% | -0,10 | 5,17 | 5,26 | 5,14 | 5,26 | 1M | 843 |
| 15/10/2024 | -1,31% | -0,07 | 5,27 | 5,34 | 5,23 | 5,37 | 661K | 468 |
| 14/10/2024 | 1,91% | 0,10 | 5,34 | 5,21 | 5,19 | 5,34 | 922K | 523 |
| 11/10/2024 | 0,77% | 0,04 | 5,24 | 5,23 | 5,19 | 5,28 | 769K | 409 |
| 10/10/2024 | -1,52% | -0,08 | 5,20 | 5,28 | 5,20 | 5,32 | 754K | 378 |
| 09/10/2024 | -3,30% | -0,18 | 5,28 | 5,46 | 5,28 | 5,46 | 770K | 540 |
| 08/10/2024 | 2,44% | 0,13 | 5,46 | 5,39 | 5,33 | 5,46 | 665K | 414 |
| 07/10/2024 | 0,00% | 0,00 | 5,33 | 5,29 | 5,25 | 5,38 | 1M | 602 |
| 04/10/2024 | -3,79% | -0,21 | 5,33 | 5,54 | 5,33 | 5,54 | 1M | 749 |
| 03/10/2024 | -1,25% | -0,07 | 5,54 | 5,63 | 5,49 | 5,63 | 653K | 307 |
| 02/10/2024 | 2,19% | 0,12 | 5,61 | 5,59 | 5,55 | 5,66 | 491K | 341 |
| 01/10/2024 | -3,35% | -0,19 | 5,49 | 5,68 | 5,49 | 5,70 | 1M | 1.076 |
| 30/09/2024 | 0,00% | 0,00 | 5,68 | 5,68 | 5,56 | 5,70 | 736K | 576 |
| 27/09/2024 | -0,35% | -0,02 | 5,68 | 5,70 | 5,61 | 5,72 | 686K | 518 |
| 26/09/2024 | -0,18% | -0,01 | 5,70 | 5,67 | 5,66 | 5,75 | 1M | 680 |
| 25/09/2024 | -3,71% | -0,22 | 5,71 | 5,93 | 5,70 | 5,93 | 1M | 833 |
| 24/09/2024 | 0,51% | 0,03 | 5,93 | 5,90 | 5,86 | 5,98 | 839K | 455 |
| 23/09/2024 | -1,34% | -0,08 | 5,90 | 5,98 | 5,85 | 5,98 | 1M | 700 |
| 20/09/2024 | -0,99% | -0,06 | 5,98 | 6,02 | 5,95 | 6,02 | 593K | 385 |
| 19/09/2024 | 0,17% | 0,01 | 6,04 | 6,03 | 5,91 | 6,08 | 1M | 997 |
| 18/09/2024 | -0,82% | -0,05 | 6,03 | 6,00 | 5,96 | 6,10 | 635K | 495 |
| 17/09/2024 | 0,33% | 0,02 | 6,08 | 6,06 | 6,00 | 6,16 | 917K | 707 |
| 16/09/2024 | -0,33% | -0,02 | 6,06 | 6,13 | 6,01 | 6,17 | 1M | 745 |
| 13/09/2024 | 0,66% | 0,04 | 6,08 | 6,05 | 6,05 | 6,18 | 1M | 777 |
| 12/09/2024 | 1,85% | 0,11 | 6,04 | 5,99 | 5,91 | 6,13 | 1M | 972 |
| 11/09/2024 | -2,47% | -0,15 | 5,93 | 6,08 | 5,93 | 6,18 | 2M | 1.183 |
| 10/09/2024 | 5,56% | 0,32 | 6,08 | 5,75 | 5,72 | 6,10 | 3M | 1.924 |
| 09/09/2024 | 0,17% | 0,01 | 5,76 | 5,77 | 5,72 | 5,83 | 901K | 557 |
| 06/09/2024 | 0,88% | 0,05 | 5,75 | 5,70 | 5,67 | 5,86 | 1M | 743 |
| 05/09/2024 | 2,52% | 0,14 | 5,70 | 5,58 | 5,53 | 5,70 | 965K | 551 |
| 04/09/2024 | -0,71% | -0,04 | 5,56 | 5,59 | 5,51 | 5,60 | 645K | 468 |
| 03/09/2024 | 2,94% | 0,16 | 5,60 | 5,44 | 5,42 | 5,60 | 960K | 561 |
| 02/09/2024 | 0,74% | 0,04 | 5,44 | 5,42 | 5,38 | 5,45 | 586K | 339 |
| 30/08/2024 | -0,74% | -0,04 | 5,40 | 5,39 | 5,38 | 5,46 | 756K | 476 |
| 29/08/2024 | 0,74% | 0,04 | 5,44 | 5,41 | 5,40 | 5,44 | 616K | 306 |
| 28/08/2024 | -0,74% | -0,04 | 5,40 | 5,46 | 5,38 | 5,46 | 436K | 288 |
| 27/08/2024 | 0,74% | 0,04 | 5,44 | 5,45 | 5,37 | 5,45 | 977K | 413 |
| 26/08/2024 | -2,70% | -0,15 | 5,40 | 5,55 | 5,40 | 5,56 | 866K | 501 |
| 23/08/2024 | 1,83% | 0,10 | 5,55 | 5,47 | 5,43 | 5,56 | 1M | 706 |
| 22/08/2024 | 1,30% | 0,07 | 5,45 | 5,38 | 5,38 | 5,45 | 1M | 744 |
| 21/08/2024 | -0,37% | -0,02 | 5,38 | 5,40 | 5,38 | 5,43 | 717K | 286 |
| 20/08/2024 | -1,46% | -0,08 | 5,40 | 5,49 | 5,38 | 5,49 | 1M | 580 |
| 19/08/2024 | 1,67% | 0,09 | 5,48 | 5,42 | 5,39 | 5,48 | 803K | 315 |
| 16/08/2024 | -0,19% | -0,01 | 5,39 | 5,38 | 5,38 | 5,42 | 536K | 263 |
| 15/08/2024 | -0,37% | -0,02 | 5,40 | 5,42 | 5,37 | 5,43 | 786K | 400 |
| 14/08/2024 | 0,93% | 0,05 | 5,42 | 5,40 | 5,35 | 5,46 | 1M | 479 |
| 13/08/2024 | 0,19% | 0,01 | 5,37 | 5,36 | 5,35 | 5,41 | 1M | 592 |
| 12/08/2024 | 1,13% | 0,06 | 5,36 | 5,33 | 5,27 | 5,37 | 1M | 542 |
| 09/08/2024 | 0,38% | 0,02 | 5,30 | 5,28 | 5,07 | 5,31 | 2M | 1.251 |
| 08/08/2024 | -1,86% | -0,10 | 5,28 | 5,37 | 5,28 | 5,40 | 543K | 388 |
| 07/08/2024 | 0,94% | 0,05 | 5,38 | 5,34 | 5,13 | 5,47 | 1M | 743 |
| 06/08/2024 | 2,11% | 0,11 | 5,33 | 5,22 | 5,19 | 5,34 | 1M | 855 |
| 05/08/2024 | -0,76% | -0,04 | 5,22 | 5,19 | 5,10 | 5,28 | 2M | 1.100 |
| 02/08/2024 | 1,54% | 0,08 | 5,26 | 5,25 | 5,22 | 5,34 | 1M | 1.025 |
| 01/08/2024 | 1,77% | 0,09 | 5,18 | 5,13 | 5,09 | 5,26 | 2M | 1.217 |
| 31/07/2024 | -1,74% | -0,09 | 5,09 | 5,20 | 5,09 | 5,21 | 616K | 439 |
| 30/07/2024 | 3,39% | 0,17 | 5,18 | 5,00 | 5,00 | 5,20 | 2M | 798 |
| 29/07/2024 | -0,40% | -0,02 | 5,01 | 5,07 | 4,97 | 5,07 | 950K | 617 |
| 26/07/2024 | 0,80% | 0,04 | 5,03 | 5,02 | 4,99 | 5,10 | 706K | 428 |
| 25/07/2024 | 0,81% | 0,04 | 4,99 | 5,00 | 4,98 | 5,02 | 601K | 327 |
| 24/07/2024 | -2,37% | -0,12 | 4,95 | 5,02 | 4,95 | 5,07 | 3M | 1.065 |
| 23/07/2024 | -0,98% | -0,05 | 5,07 | 5,10 | 5,04 | 5,12 | 432K | 319 |
| 22/07/2024 | 2,40% | 0,12 | 5,12 | 5,00 | 5,00 | 5,12 | 710K | 361 |
| 19/07/2024 | -0,99% | -0,05 | 5,00 | 5,01 | 5,00 | 5,10 | 917K | 648 |
| 18/07/2024 | -1,94% | -0,10 | 5,05 | 5,15 | 5,02 | 5,15 | 1M | 765 |
| 17/07/2024 | 0,59% | 0,03 | 5,15 | 5,15 | 5,13 | 5,21 | 1M | 334 |
| 16/07/2024 | 0,20% | 0,01 | 5,12 | 5,11 | 5,10 | 5,18 | 727K | 461 |
| 15/07/2024 | 0,39% | 0,02 | 5,11 | 5,11 | 5,09 | 5,14 | 602K | 333 |
| 12/07/2024 | -0,78% | -0,04 | 5,09 | 5,15 | 5,08 | 5,15 | 643K | 483 |
| 11/07/2024 | 0,00% | 0,00 | 5,13 | 5,13 | 5,12 | 5,19 | 515K | 330 |
| 10/07/2024 | -0,77% | -0,04 | 5,13 | 5,13 | 5,13 | 5,21 | 549K | 355 |
| 09/07/2024 | 0,78% | 0,04 | 5,17 | 5,16 | 5,14 | 5,20 | 699K | 280 |
| 08/07/2024 | -0,58% | -0,03 | 5,13 | 5,17 | 5,13 | 5,19 | 545K | 293 |
| 05/07/2024 | -0,58% | -0,03 | 5,16 | 5,19 | 5,14 | 5,19 | 686K | 586 |
| 04/07/2024 | 1,96% | 0,10 | 5,19 | 5,12 | 5,08 | 5,20 | 876K | 384 |
| 03/07/2024 | 2,83% | 0,14 | 5,09 | 5,00 | 5,00 | 5,12 | 783K | 428 |
| 02/07/2024 | -1,00% | -0,05 | 4,95 | 4,99 | 4,93 | 5,01 | 3M | 956 |
| 01/07/2024 | -4,40% | -0,23 | 5,00 | 5,11 | 4,98 | 5,14 | 2M | 1.198 |
| 28/06/2024 | 0,77% | 0,04 | 5,23 | 5,20 | 5,16 | 5,27 | 2M | 874 |
| 27/06/2024 | 1,17% | 0,06 | 5,19 | 5,15 | 5,11 | 5,20 | 1M | 704 |
| 26/06/2024 | -0,77% | -0,04 | 5,13 | 5,20 | 5,09 | 5,20 | 1M | 570 |
| 25/06/2024 | -0,39% | -0,02 | 5,17 | 5,21 | 5,16 | 5,24 | 591K | 442 |
| 24/06/2024 | 3,39% | 0,17 | 5,19 | 5,02 | 5,02 | 5,19 | 1M | 721 |
| 21/06/2024 | 1,41% | 0,07 | 5,02 | 4,96 | 4,96 | 5,04 | 2M | 1.083 |
| 20/06/2024 | -1,00% | -0,05 | 4,95 | 4,97 | 4,92 | 5,05 | 2M | 1.066 |
| 19/06/2024 | 0,60% | 0,03 | 5,00 | 4,97 | 4,94 | 5,00 | 824K | 443 |
| 18/06/2024 | 0,40% | 0,02 | 4,97 | 4,98 | 4,93 | 5,01 | 571K | 340 |
| 17/06/2024 | -1,20% | -0,06 | 4,95 | 5,01 | 4,94 | 5,01 | 1M | 632 |
| 14/06/2024 | -0,79% | -0,04 | 5,01 | 5,04 | 4,97 | 5,04 | 866K | 397 |
| 13/06/2024 | 0,00% | 0,00 | 5,05 | 5,05 | 4,99 | 5,05 | 855K | 480 |
| 12/06/2024 | -1,17% | -0,06 | 5,05 | 5,11 | 5,04 | 5,18 | 1M | 536 |
| 11/06/2024 | 0,99% | 0,05 | 5,11 | 5,06 | 5,03 | 5,17 | 592K | 323 |
| 10/06/2024 | -1,56% | -0,08 | 5,06 | 5,16 | 5,02 | 5,16 | 965K | 573 |
| 07/06/2024 | -1,34% | -0,07 | 5,14 | 5,28 | 5,10 | 5,28 | 939K | 538 |
| 06/06/2024 | -0,57% | -0,03 | 5,21 | 5,24 | 5,19 | 5,29 | 984K | 497 |
| 05/06/2024 | 0,00% | 0,00 | 5,24 | 5,24 | 5,18 | 5,25 | 1M | 369 |
| 04/06/2024 | 1,95% | 0,10 | 5,24 | 5,14 | 5,11 | 5,24 | 640K | 355 |
| 03/06/2024 | -0,19% | -0,01 | 5,14 | 5,15 | 5,11 | 5,20 | 1M | 493 |
| 31/05/2024 | -2,28% | -0,12 | 5,15 | 5,27 | 5,15 | 5,27 | 1M | 639 |
| 29/05/2024 | -0,57% | -0,03 | 5,27 | 5,24 | 5,20 | 5,29 | 541K | 347 |
| 28/05/2024 | -0,38% | -0,02 | 5,30 | 5,29 | 5,22 | 5,35 | 707K | 364 |
| 27/05/2024 | -0,56% | -0,03 | 5,32 | 5,33 | 5,27 | 5,35 | 593K | 338 |
| 24/05/2024 | -0,56% | -0,03 | 5,35 | 5,34 | 5,33 | 5,40 | 475K | 270 |
| 23/05/2024 | 0,56% | 0,03 | 5,38 | 5,39 | 5,30 | 5,39 | 974K | 440 |
| 22/05/2024 | -2,37% | -0,13 | 5,35 | 5,48 | 5,35 | 5,48 | 794K | 373 |
| 21/05/2024 | -1,62% | -0,09 | 5,48 | 5,56 | 5,42 | 5,56 | 1M | 622 |
| 20/05/2024 | 1,27% | 0,07 | 5,57 | 5,50 | 5,45 | 5,57 | 1M | 709 |
| 17/05/2024 | 3,77% | 0,20 | 5,50 | 5,30 | 5,30 | 5,50 | 1M | 700 |
| 16/05/2024 | -0,93% | -0,05 | 5,30 | 5,35 | 5,30 | 5,39 | 1M | 443 |
| 15/05/2024 | 0,56% | 0,03 | 5,35 | 5,35 | 5,30 | 5,38 | 1M | 407 |
| 14/05/2024 | - | - | 5,32 | 5,27 | 5,26 | 5,37 | 1M | 494 |
Date,Open,High,Low,Close,Volume
19-Nov-24,4.98,5.04,4.97,5.03,733119
18-Nov-24,5.02,5.05,4.95,5.03,992832
14-Nov-24,4.95,5.04,4.95,5.02,1141875
13-Nov-24,5.05,5.06,4.95,4.96,929502
12-Nov-24,5.00,5.08,5.00,5.08,1034283
11-Nov-24,4.98,5.07,4.96,5.00,1009644
08-Nov-24,4.98,5.03,4.94,4.97,1505225
07-Nov-24,5.05,5.14,4.98,4.98,1328937
06-Nov-24,5.05,5.10,4.96,5.05,1430194
05-Nov-24,5.05,5.09,4.98,5.07,1069011
04-Nov-24,5.04,5.12,5.04,5.04,1712169
01-Nov-24,5.15,5.17,5.01,5.01,1162066
31-Oct-24,5.18,5.26,5.15,5.15,875663
30-Oct-24,5.10,5.27,5.10,5.27,533641
29-Oct-24,5.19,5.23,5.12,5.12,767051
28-Oct-24,5.19,5.25,5.14,5.23,581191
25-Oct-24,5.27,5.28,5.19,5.19,569141
24-Oct-24,5.21,5.28,5.16,5.28,318899
23-Oct-24,5.27,5.29,5.18,5.24,551297
22-Oct-24,5.27,5.28,5.22,5.28,424030
21-Oct-24,5.26,5.30,5.23,5.27,705500
18-Oct-24,5.22,5.35,5.22,5.28,568629
17-Oct-24,5.17,5.31,5.16,5.31,521553
16-Oct-24,5.26,5.26,5.14,5.17,1477346
15-Oct-24,5.34,5.37,5.23,5.27,660883
14-Oct-24,5.21,5.34,5.19,5.34,922122
11-Oct-24,5.23,5.28,5.19,5.24,768775
10-Oct-24,5.28,5.32,5.20,5.20,754498
09-Oct-24,5.46,5.46,5.28,5.28,770304
08-Oct-24,5.39,5.46,5.33,5.46,665301
07-Oct-24,5.29,5.38,5.25,5.33,1192021
04-Oct-24,5.54,5.54,5.33,5.33,1245073
03-Oct-24,5.63,5.63,5.49,5.54,653102
02-Oct-24,5.59,5.66,5.55,5.61,491320
01-Oct-24,5.68,5.70,5.49,5.49,1320226
30-Sep-24,5.68,5.70,5.56,5.68,735573
27-Sep-24,5.70,5.72,5.61,5.68,686361
26-Sep-24,5.67,5.75,5.66,5.70,1080412
25-Sep-24,5.93,5.93,5.70,5.71,1339524
24-Sep-24,5.90,5.98,5.86,5.93,839443
23-Sep-24,5.98,5.98,5.85,5.90,1331476
20-Sep-24,6.02,6.02,5.95,5.98,593209
19-Sep-24,6.03,6.08,5.91,6.04,1382307
18-Sep-24,6.00,6.10,5.96,6.03,635429
17-Sep-24,6.06,6.16,6.00,6.08,917246
16-Sep-24,6.13,6.17,6.01,6.06,1439136
13-Sep-24,6.05,6.18,6.05,6.08,1080040
12-Sep-24,5.99,6.13,5.91,6.04,1400386
11-Sep-24,6.08,6.18,5.93,5.93,2240191
10-Sep-24,5.75,6.10,5.72,6.08,3000970
09-Sep-24,5.77,5.83,5.72,5.76,901473
06-Sep-24,5.70,5.86,5.67,5.75,1212152
05-Sep-24,5.58,5.70,5.53,5.70,964511
04-Sep-24,5.59,5.60,5.51,5.56,645008
03-Sep-24,5.44,5.60,5.42,5.60,960074
02-Sep-24,5.42,5.45,5.38,5.44,586221
30-Aug-24,5.39,5.46,5.38,5.40,756144
29-Aug-24,5.41,5.44,5.40,5.44,616449
28-Aug-24,5.46,5.46,5.38,5.40,436035
27-Aug-24,5.45,5.45,5.37,5.44,977231
26-Aug-24,5.55,5.56,5.40,5.40,865961
23-Aug-24,5.47,5.56,5.43,5.55,1471497
22-Aug-24,5.38,5.45,5.38,5.45,1377078
21-Aug-24,5.40,5.43,5.38,5.38,716847
20-Aug-24,5.49,5.49,5.38,5.40,1192591
19-Aug-24,5.42,5.48,5.39,5.48,803174
16-Aug-24,5.38,5.42,5.38,5.39,536285
15-Aug-24,5.42,5.43,5.37,5.40,785995
14-Aug-24,5.40,5.46,5.35,5.42,1251286
13-Aug-24,5.36,5.41,5.35,5.37,1462359
12-Aug-24,5.33,5.37,5.27,5.36,1235723
09-Aug-24,5.28,5.31,5.07,5.30,2158675
08-Aug-24,5.37,5.40,5.28,5.28,543096
07-Aug-24,5.34,5.47,5.13,5.38,1308570
06-Aug-24,5.22,5.34,5.19,5.33,1446687
05-Aug-24,5.19,5.28,5.10,5.22,2176003
02-Aug-24,5.25,5.34,5.22,5.26,1375195
01-Aug-24,5.13,5.26,5.09,5.18,2139705
31-Jul-24,5.20,5.21,5.09,5.09,615921
30-Jul-24,5.00,5.20,5.00,5.18,2228253
29-Jul-24,5.07,5.07,4.97,5.01,950029
26-Jul-24,5.02,5.10,4.99,5.03,706347
25-Jul-24,5.00,5.02,4.98,4.99,600965
24-Jul-24,5.02,5.07,4.95,4.95,2582658
23-Jul-24,5.10,5.12,5.04,5.07,432370
22-Jul-24,5.00,5.12,5.00,5.12,710009
19-Jul-24,5.01,5.10,5.00,5.00,917298
18-Jul-24,5.15,5.15,5.02,5.05,1353833
17-Jul-24,5.15,5.21,5.13,5.15,1014441
16-Jul-24,5.11,5.18,5.10,5.12,726948
15-Jul-24,5.11,5.14,5.09,5.11,601522
12-Jul-24,5.15,5.15,5.08,5.09,642588
11-Jul-24,5.13,5.19,5.12,5.13,515125
10-Jul-24,5.13,5.21,5.13,5.13,549431
09-Jul-24,5.16,5.20,5.14,5.17,698948
08-Jul-24,5.17,5.19,5.13,5.13,544752
05-Jul-24,5.19,5.19,5.14,5.16,686114
04-Jul-24,5.12,5.20,5.08,5.19,875725
03-Jul-24,5.00,5.12,5.00,5.09,782913
02-Jul-24,4.99,5.01,4.93,4.95,2656829
01-Jul-24,5.11,5.14,4.98,5.00,1743005
28-Jun-24,5.20,5.27,5.16,5.23,1767584
27-Jun-24,5.15,5.20,5.11,5.19,1043574
26-Jun-24,5.20,5.20,5.09,5.13,1019988
25-Jun-24,5.21,5.24,5.16,5.17,591046
24-Jun-24,5.02,5.19,5.02,5.19,1183578
21-Jun-24,4.96,5.04,4.96,5.02,1561657
20-Jun-24,4.97,5.05,4.92,4.95,1711599
19-Jun-24,4.97,5.00,4.94,5.00,824291
18-Jun-24,4.98,5.01,4.93,4.97,571092
17-Jun-24,5.01,5.01,4.94,4.95,1287840
14-Jun-24,5.04,5.04,4.97,5.01,865628
13-Jun-24,5.05,5.05,4.99,5.05,855460
12-Jun-24,5.11,5.18,5.04,5.05,1158202
11-Jun-24,5.06,5.17,5.03,5.11,592151
10-Jun-24,5.16,5.16,5.02,5.06,964974
07-Jun-24,5.28,5.28,5.10,5.14,938578
06-Jun-24,5.24,5.29,5.19,5.21,983802
05-Jun-24,5.24,5.25,5.18,5.24,1156362
04-Jun-24,5.14,5.24,5.11,5.24,640060
03-Jun-24,5.15,5.20,5.11,5.14,1078221
31-May-24,5.27,5.27,5.15,5.15,1077457
29-May-24,5.24,5.29,5.20,5.27,540720
28-May-24,5.29,5.35,5.22,5.30,706892
27-May-24,5.33,5.35,5.27,5.32,593140
24-May-24,5.34,5.40,5.33,5.35,474603
23-May-24,5.39,5.39,5.30,5.38,973915
22-May-24,5.48,5.48,5.35,5.35,793767
21-May-24,5.56,5.56,5.42,5.48,1171724
20-May-24,5.50,5.57,5.45,5.57,1383710
17-May-24,5.30,5.50,5.30,5.50,1355920
16-May-24,5.35,5.39,5.30,5.30,1049815
15-May-24,5.35,5.38,5.30,5.35,1280591
14-May-24,5.27,5.37,5.26,5.32,1466450
*exoneração de responsabilidade e termos de uso