Cotação atual, histórico e gráfico do papel: SARE11
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 |
| 21/01/2025 | -0,27% | -0,01 | 3,65 | 3,65 | 3,62 | 3,68 | 269K | 763 |
| 20/01/2025 | 0,27% | 0,01 | 3,66 | 3,63 | 3,61 | 3,67 | 815K | 4.310 |
| 17/01/2025 | 1,39% | 0,05 | 3,65 | 3,60 | 3,57 | 3,68 | 892K | 1.555 |
| 16/01/2025 | 0,00% | 0,00 | 3,60 | 3,58 | 3,58 | 3,66 | 386K | 2.098 |
| 15/01/2025 | -1,91% | -0,07 | 3,60 | 3,68 | 3,56 | 3,69 | 1M | 4.270 |
| 14/01/2025 | 0,27% | 0,01 | 3,67 | 3,66 | 3,64 | 3,67 | 112K | 1.047 |
| 13/01/2025 | 0,27% | 0,01 | 3,66 | 3,66 | 3,60 | 3,67 | 2M | 750 |
|
|
| 10/01/2025 | 0,00% | 0,00 | 3,65 | 3,68 | 3,52 | 3,69 | 1M | 5.805 |
| 09/01/2025 | -0,54% | -0,02 | 3,65 | 3,68 | 3,61 | 3,69 | 292K | 520 |
| 08/01/2025 | 0,55% | 0,02 | 3,67 | 3,65 | 3,60 | 3,67 | 372K | 887 |
| 07/01/2025 | 0,00% | 0,00 | 3,65 | 3,65 | 3,60 | 3,68 | 489K | 593 |
| 06/01/2025 | 0,27% | 0,01 | 3,65 | 3,60 | 3,60 | 3,68 | 206K | 731 |
| 03/01/2025 | 0,28% | 0,01 | 3,64 | 3,60 | 3,57 | 3,68 | 173K | 1.204 |
| 02/01/2025 | -0,82% | -0,03 | 3,63 | 3,62 | 3,40 | 3,69 | 300K | 1.080 |
| 30/12/2024 | 0,27% | 0,01 | 3,66 | 3,65 | 3,40 | 3,68 | 711K | 6.400 |
| 27/12/2024 | -1,35% | -0,05 | 3,65 | 3,71 | 3,61 | 3,71 | 277K | 2.185 |
| 26/12/2024 | 6,32% | 0,22 | 3,70 | 3,51 | 3,50 | 3,70 | 1M | 3.524 |
| 23/12/2024 | 2,05% | 0,07 | 3,48 | 3,41 | 3,40 | 3,65 | 879K | 4.767 |
| 20/12/2024 | -3,12% | -0,11 | 3,41 | 3,52 | 3,36 | 3,52 | 732K | 3.386 |
| 19/12/2024 | -0,85% | -0,03 | 3,52 | 3,55 | 3,35 | 3,57 | 853K | 10.103 |
| 18/12/2024 | -1,39% | -0,05 | 3,55 | 3,60 | 3,54 | 3,64 | 500K | 804 |
| 17/12/2024 | -1,37% | -0,05 | 3,60 | 3,65 | 3,52 | 3,67 | 6M | 2.228 |
| 16/12/2024 | -0,54% | -0,02 | 3,65 | 3,65 | 3,58 | 3,66 | 1M | 986 |
| 13/12/2024 | 0,55% | 0,02 | 3,67 | 3,65 | 3,64 | 3,68 | 225K | 3.042 |
| 12/12/2024 | -0,27% | -0,01 | 3,65 | 3,66 | 3,65 | 3,68 | 435K | 2.581 |
| 11/12/2024 | -0,27% | -0,01 | 3,66 | 3,67 | 3,65 | 3,69 | 706K | 2.004 |
| 10/12/2024 | 0,55% | 0,02 | 3,67 | 3,65 | 3,65 | 3,68 | 479K | 2.854 |
| 09/12/2024 | -0,54% | -0,02 | 3,65 | 3,66 | 3,64 | 3,70 | 300K | 3.379 |
| 06/12/2024 | 0,55% | 0,02 | 3,67 | 3,64 | 3,63 | 3,70 | 962K | 5.121 |
| 05/12/2024 | -0,27% | -0,01 | 3,65 | 3,63 | 3,63 | 3,69 | 637K | 3.473 |
| 04/12/2024 | 0,27% | 0,01 | 3,66 | 3,64 | 3,63 | 3,69 | 917K | 2.559 |
| 03/12/2024 | 0,00% | 0,00 | 3,65 | 3,65 | 3,65 | 3,72 | 457K | 2.136 |
| 02/12/2024 | -1,08% | -0,04 | 3,65 | 3,62 | 3,60 | 3,68 | 664K | 1.165 |
| 29/11/2024 | 1,93% | 0,07 | 3,69 | 3,62 | 3,50 | 3,69 | 1M | 7.130 |
| 28/11/2024 | -2,43% | -0,09 | 3,62 | 3,71 | 3,62 | 3,73 | 344K | 2.749 |
| 27/11/2024 | 0,00% | 0,00 | 3,71 | 3,73 | 3,67 | 3,74 | 607K | 2.958 |
| 26/11/2024 | 2,20% | 0,08 | 3,71 | 3,65 | 3,65 | 3,72 | 717K | 2.558 |
| 25/11/2024 | 0,00% | 0,00 | 3,63 | 3,64 | 3,62 | 3,69 | 846K | 4.264 |
| 22/11/2024 | -0,55% | -0,02 | 3,63 | 3,65 | 3,62 | 3,68 | 836K | 5.156 |
| 21/11/2024 | 0,27% | 0,01 | 3,65 | 3,64 | 3,61 | 3,68 | 972K | 13.123 |
| 19/11/2024 | -0,55% | -0,02 | 3,64 | 3,66 | 3,61 | 3,70 | 647K | 1.962 |
| 18/11/2024 | -2,66% | -0,10 | 3,66 | 3,76 | 3,63 | 3,76 | 857K | 3.135 |
| 14/11/2024 | 0,53% | 0,02 | 3,76 | 3,70 | 3,70 | 3,77 | 611K | 1.326 |
| 13/11/2024 | -1,84% | -0,07 | 3,74 | 3,80 | 3,71 | 3,83 | 640K | 2.567 |
| 12/11/2024 | -1,04% | -0,04 | 3,81 | 3,85 | 3,69 | 3,86 | 639K | 2.639 |
| 11/11/2024 | -2,28% | -0,09 | 3,85 | 3,93 | 3,83 | 3,94 | 685K | 3.655 |
| 08/11/2024 | 0,00% | 0,00 | 3,94 | 3,92 | 3,92 | 3,96 | 619K | 3.496 |
| 07/11/2024 | -0,51% | -0,02 | 3,94 | 3,98 | 3,93 | 3,98 | 518K | 1.071 |
| 06/11/2024 | 0,76% | 0,03 | 3,96 | 3,94 | 3,92 | 3,97 | 708K | 1.088 |
| 05/11/2024 | -0,51% | -0,02 | 3,93 | 3,97 | 3,90 | 3,97 | 743K | 1.316 |
| 04/11/2024 | 0,25% | 0,01 | 3,95 | 3,94 | 3,89 | 3,97 | 637K | 3.668 |
| 01/11/2024 | -1,01% | -0,04 | 3,94 | 3,97 | 3,91 | 3,98 | 529K | 9.167 |
| 31/10/2024 | 0,51% | 0,02 | 3,98 | 3,96 | 3,89 | 4,00 | 893K | 1.213 |
| 30/10/2024 | 1,80% | 0,07 | 3,96 | 3,91 | 3,88 | 3,96 | 531K | 1.122 |
| 29/10/2024 | -0,77% | -0,03 | 3,89 | 3,96 | 3,88 | 3,97 | 1M | 3.475 |
| 28/10/2024 | 0,77% | 0,03 | 3,92 | 3,94 | 3,88 | 3,96 | 454K | 2.484 |
| 25/10/2024 | -1,02% | -0,04 | 3,89 | 3,96 | 3,85 | 3,97 | 521K | 4.668 |
| 24/10/2024 | -0,25% | -0,01 | 3,93 | 3,92 | 3,81 | 3,98 | 756K | 5.266 |
| 23/10/2024 | -1,50% | -0,06 | 3,94 | 4,00 | 3,92 | 4,00 | 758K | 1.101 |
| 22/10/2024 | 1,52% | 0,06 | 4,00 | 3,97 | 3,94 | 4,01 | 2M | 1.440 |
| 21/10/2024 | -1,50% | -0,06 | 3,94 | 4,00 | 3,90 | 4,01 | 718K | 6.166 |
| 18/10/2024 | 1,27% | 0,05 | 4,00 | 3,97 | 3,90 | 4,00 | 638K | 4.889 |
| 17/10/2024 | -89,77% | -34,67 | 3,95 | 3,86 | 3,76 | 3,99 | 1M | 10.263 |
| 16/10/2024 | 0,78% | 0,30 | 38,62 | 38,34 | 38,25 | 38,94 | 443K | 1.512 |
| 15/10/2024 | -2,02% | -0,79 | 38,32 | 39,06 | 38,06 | 39,45 | 1M | 3.828 |
| 14/10/2024 | 0,28% | 0,11 | 39,11 | 39,08 | 38,31 | 39,65 | 1M | 1.998 |
| 11/10/2024 | -0,76% | -0,30 | 39,00 | 39,19 | 38,06 | 39,30 | 824K | 2.252 |
| 10/10/2024 | -1,06% | -0,42 | 39,30 | 39,99 | 38,52 | 39,99 | 1M | 3.645 |
| 09/10/2024 | 1,09% | 0,43 | 39,72 | 39,70 | 39,45 | 39,88 | 1M | 4.648 |
| 08/10/2024 | -0,63% | -0,25 | 39,29 | 39,30 | 39,00 | 39,49 | 566K | 2.387 |
| 07/10/2024 | -0,40% | -0,16 | 39,54 | 39,32 | 38,90 | 39,80 | 1M | 1.965 |
| 04/10/2024 | 1,51% | 0,59 | 39,70 | 39,75 | 38,80 | 39,75 | 599K | 2.763 |
| 03/10/2024 | 0,15% | 0,06 | 39,11 | 38,05 | 38,05 | 39,15 | 402K | 997 |
| 02/10/2024 | 2,09% | 0,80 | 39,05 | 37,74 | 37,72 | 39,05 | 1M | 3.941 |
| 01/10/2024 | -4,38% | -1,75 | 38,25 | 38,76 | 38,25 | 39,53 | 1M | 2.794 |
| 30/09/2024 | 0,88% | 0,35 | 40,00 | 39,96 | 39,24 | 40,00 | 518K | 1.236 |
| 27/09/2024 | 0,38% | 0,15 | 39,65 | 39,54 | 39,42 | 39,95 | 494K | 2.406 |
| 26/09/2024 | -0,90% | -0,36 | 39,50 | 39,86 | 39,50 | 40,08 | 590K | 1.206 |
| 25/09/2024 | -0,13% | -0,05 | 39,86 | 39,49 | 39,47 | 40,08 | 446K | 1.699 |
| 24/09/2024 | 1,86% | 0,73 | 39,91 | 39,10 | 39,10 | 40,08 | 2M | 1.933 |
| 23/09/2024 | -1,61% | -0,64 | 39,18 | 40,20 | 39,10 | 40,20 | 698K | 3.937 |
| 20/09/2024 | -1,46% | -0,59 | 39,82 | 39,44 | 39,30 | 40,68 | 696K | 5.050 |
| 19/09/2024 | 1,05% | 0,42 | 40,41 | 39,48 | 39,40 | 40,98 | 2M | 1.708 |
| 18/09/2024 | 1,19% | 0,47 | 39,99 | 39,14 | 39,13 | 40,20 | 2M | 1.253 |
| 17/09/2024 | 0,28% | 0,11 | 39,52 | 39,41 | 39,36 | 39,59 | 449K | 708 |
| 16/09/2024 | 0,23% | 0,09 | 39,41 | 39,30 | 39,29 | 39,75 | 660K | 3.043 |
| 13/09/2024 | -0,20% | -0,08 | 39,32 | 39,50 | 39,28 | 39,59 | 713K | 1.955 |
| 12/09/2024 | -0,66% | -0,26 | 39,40 | 39,42 | 39,40 | 39,65 | 464K | 703 |
| 11/09/2024 | 0,10% | 0,04 | 39,66 | 39,39 | 39,37 | 39,79 | 437K | 643 |
| 10/09/2024 | -0,18% | -0,07 | 39,62 | 39,38 | 39,38 | 39,69 | 664K | 1.767 |
| 09/09/2024 | 0,23% | 0,09 | 39,69 | 39,98 | 39,36 | 39,98 | 514K | 741 |
| 06/09/2024 | 2,06% | 0,80 | 39,60 | 38,84 | 38,70 | 39,88 | 2M | 5.130 |
| 05/09/2024 | -0,15% | -0,06 | 38,80 | 38,86 | 38,47 | 38,97 | 848K | 1.898 |
| 04/09/2024 | 0,15% | 0,06 | 38,86 | 38,73 | 38,73 | 39,05 | 769K | 948 |
| 03/09/2024 | -0,77% | -0,30 | 38,80 | 38,74 | 38,73 | 39,05 | 552K | 962 |
| 02/09/2024 | -3,58% | -1,45 | 39,10 | 39,46 | 38,36 | 39,72 | 2M | 2.459 |
| 30/08/2024 | 0,97% | 0,39 | 40,55 | 40,20 | 39,85 | 40,55 | 2M | 2.902 |
| 29/08/2024 | 0,12% | 0,05 | 40,16 | 40,11 | 40,11 | 40,65 | 413K | 2.506 |
| 28/08/2024 | 0,07% | 0,03 | 40,11 | 40,50 | 40,00 | 40,52 | 844K | 2.734 |
| 27/08/2024 | 0,00% | 0,00 | 40,08 | 40,08 | 40,01 | 40,52 | 801K | 1.163 |
| 26/08/2024 | -0,07% | -0,03 | 40,08 | 40,08 | 40,08 | 40,56 | 484K | 789 |
| 23/08/2024 | -0,47% | -0,19 | 40,11 | 40,40 | 40,10 | 40,69 | 482K | 2.295 |
| 22/08/2024 | -0,49% | -0,20 | 40,30 | 40,50 | 40,08 | 41,74 | 1M | 3.753 |
| 21/08/2024 | 0,47% | 0,19 | 40,50 | 40,80 | 40,28 | 40,80 | 623K | 972 |
| 20/08/2024 | 0,02% | 0,01 | 40,31 | 40,01 | 40,00 | 40,76 | 514K | 3.136 |
| 19/08/2024 | -0,22% | -0,09 | 40,30 | 40,14 | 40,14 | 40,47 | 395K | 561 |
| 16/08/2024 | 0,05% | 0,02 | 40,39 | 40,33 | 40,13 | 40,56 | 579K | 2.539 |
| 15/08/2024 | 0,60% | 0,24 | 40,37 | 40,13 | 40,13 | 40,69 | 930K | 2.312 |
| 14/08/2024 | -0,37% | -0,15 | 40,13 | 40,13 | 40,13 | 40,27 | 646K | 912 |
| 13/08/2024 | 0,17% | 0,07 | 40,28 | 40,47 | 40,01 | 40,52 | 315K | 664 |
| 12/08/2024 | 0,00% | 0,00 | 40,21 | 40,23 | 40,21 | 40,89 | 609K | 2.755 |
| 09/08/2024 | 0,00% | 0,00 | 40,21 | 40,22 | 40,21 | 40,36 | 453K | 1.426 |
| 08/08/2024 | -0,35% | -0,14 | 40,21 | 40,35 | 40,21 | 40,35 | 292K | 549 |
| 07/08/2024 | -0,12% | -0,05 | 40,35 | 40,40 | 40,20 | 40,97 | 366K | 860 |
| 06/08/2024 | 0,47% | 0,19 | 40,40 | 40,21 | 40,21 | 40,40 | 402K | 613 |
| 05/08/2024 | -1,42% | -0,58 | 40,21 | 40,10 | 40,02 | 40,34 | 463K | 1.735 |
| 02/08/2024 | 0,57% | 0,23 | 40,79 | 40,56 | 40,20 | 40,97 | 370K | 2.295 |
| 01/08/2024 | -1,39% | -0,57 | 40,56 | 39,91 | 39,91 | 41,00 | 2M | 2.483 |
| 31/07/2024 | 0,46% | 0,19 | 41,13 | 41,27 | 40,82 | 41,27 | 3M | 1.244 |
| 30/07/2024 | 0,32% | 0,13 | 40,94 | 40,55 | 40,55 | 41,25 | 2M | 17.962 |
| 29/07/2024 | -2,13% | -0,89 | 40,81 | 41,70 | 40,40 | 41,94 | 2M | 3.474 |
| 26/07/2024 | -0,10% | -0,04 | 41,70 | 41,93 | 41,70 | 42,48 | 600K | 2.133 |
| 25/07/2024 | -0,60% | -0,25 | 41,74 | 41,99 | 41,53 | 42,00 | 746K | 461 |
| 24/07/2024 | -2,14% | -0,92 | 41,99 | 42,51 | 41,53 | 42,84 | 1M | 2.892 |
| 23/07/2024 | -0,99% | -0,43 | 42,91 | 42,75 | 42,72 | 43,20 | 1M | 930 |
| 22/07/2024 | 0,23% | 0,10 | 43,34 | 42,51 | 42,40 | 43,36 | 926K | 2.652 |
| 19/07/2024 | 1,19% | 0,51 | 43,24 | 42,50 | 42,26 | 43,25 | 343K | 3.349 |
| 18/07/2024 | -0,63% | -0,27 | 42,73 | 43,09 | 42,33 | 43,09 | 874K | 2.447 |
| 17/07/2024 | 0,00% | 0,00 | 43,00 | 43,00 | 42,71 | 43,25 | 876K | 1.879 |
| 16/07/2024 | 0,00% | 0,00 | 43,00 | 43,00 | 42,70 | 43,10 | 587K | 1.564 |
| 15/07/2024 | 0,23% | 0,10 | 43,00 | 42,99 | 42,80 | 43,18 | 511K | 3.530 |
| 12/07/2024 | 0,00% | 0,00 | 42,90 | 42,70 | 42,70 | 43,24 | 419K | 2.333 |
| 11/07/2024 | -0,46% | -0,20 | 42,90 | 42,75 | 42,70 | 43,36 | 642K | 1.338 |
| 10/07/2024 | - | - | 43,10 | 43,23 | 42,77 | 43,48 | 444K | 1.961 |
Date,Open,High,Low,Close,Volume
21-Jan-25,3.65,3.68,3.62,3.65,269459
20-Jan-25,3.63,3.67,3.61,3.66,815349
17-Jan-25,3.60,3.68,3.57,3.65,892379
16-Jan-25,3.58,3.66,3.58,3.60,386265
15-Jan-25,3.68,3.69,3.56,3.60,1339754
14-Jan-25,3.66,3.67,3.64,3.67,111982
13-Jan-25,3.66,3.67,3.60,3.66,2168079
10-Jan-25,3.68,3.69,3.52,3.65,1233787
09-Jan-25,3.68,3.69,3.61,3.65,291526
08-Jan-25,3.65,3.67,3.60,3.67,372247
07-Jan-25,3.65,3.68,3.60,3.65,489017
06-Jan-25,3.60,3.68,3.60,3.65,206108
03-Jan-25,3.60,3.68,3.57,3.64,173393
02-Jan-25,3.62,3.69,3.40,3.63,300035
30-Dec-24,3.65,3.68,3.40,3.66,711234
27-Dec-24,3.71,3.71,3.61,3.65,277184
26-Dec-24,3.51,3.70,3.50,3.70,1273860
23-Dec-24,3.41,3.65,3.40,3.48,879458
20-Dec-24,3.52,3.52,3.36,3.41,731576
19-Dec-24,3.55,3.57,3.35,3.52,853444
18-Dec-24,3.60,3.64,3.54,3.55,499989
17-Dec-24,3.65,3.67,3.52,3.60,6476922
16-Dec-24,3.65,3.66,3.58,3.65,1148586
13-Dec-24,3.65,3.68,3.64,3.67,224654
12-Dec-24,3.66,3.68,3.65,3.65,434760
11-Dec-24,3.67,3.69,3.65,3.66,705995
10-Dec-24,3.65,3.68,3.65,3.67,479448
09-Dec-24,3.66,3.70,3.64,3.65,299856
06-Dec-24,3.64,3.70,3.63,3.67,962205
05-Dec-24,3.63,3.69,3.63,3.65,637233
04-Dec-24,3.64,3.69,3.63,3.66,916538
03-Dec-24,3.65,3.72,3.65,3.65,456951
02-Dec-24,3.62,3.68,3.60,3.65,664440
29-Nov-24,3.62,3.69,3.50,3.69,1220660
28-Nov-24,3.71,3.73,3.62,3.62,344019
27-Nov-24,3.73,3.74,3.67,3.71,606506
26-Nov-24,3.65,3.72,3.65,3.71,717318
25-Nov-24,3.64,3.69,3.62,3.63,846352
22-Nov-24,3.65,3.68,3.62,3.63,835740
21-Nov-24,3.64,3.68,3.61,3.65,972349
19-Nov-24,3.66,3.70,3.61,3.64,646538
18-Nov-24,3.76,3.76,3.63,3.66,856520
14-Nov-24,3.70,3.77,3.70,3.76,611396
13-Nov-24,3.80,3.83,3.71,3.74,639949
12-Nov-24,3.85,3.86,3.69,3.81,638544
11-Nov-24,3.93,3.94,3.83,3.85,685381
08-Nov-24,3.92,3.96,3.92,3.94,619372
07-Nov-24,3.98,3.98,3.93,3.94,517824
06-Nov-24,3.94,3.97,3.92,3.96,707875
05-Nov-24,3.97,3.97,3.90,3.93,742982
04-Nov-24,3.94,3.97,3.89,3.95,637369
01-Nov-24,3.97,3.98,3.91,3.94,529094
31-Oct-24,3.96,4.00,3.89,3.98,893248
30-Oct-24,3.91,3.96,3.88,3.96,531192
29-Oct-24,3.96,3.97,3.88,3.89,1006323
28-Oct-24,3.94,3.96,3.88,3.92,453712
25-Oct-24,3.96,3.97,3.85,3.89,521430
24-Oct-24,3.92,3.98,3.81,3.93,755670
23-Oct-24,4.00,4.00,3.92,3.94,758422
22-Oct-24,3.97,4.01,3.94,4.00,1512563
21-Oct-24,4.00,4.01,3.90,3.94,718064
18-Oct-24,3.97,4.00,3.90,4.00,638258
17-Oct-24,3.86,3.99,3.76,3.95,1254538
16-Oct-24,38.34,38.94,38.25,38.62,442743
15-Oct-24,39.06,39.45,38.06,38.32,1103409
14-Oct-24,39.08,39.65,38.31,39.11,1091239
11-Oct-24,39.19,39.30,38.06,39.00,823658
10-Oct-24,39.99,39.99,38.52,39.30,1219643
09-Oct-24,39.70,39.88,39.45,39.72,1463280
08-Oct-24,39.30,39.49,39.00,39.29,566123
07-Oct-24,39.32,39.80,38.90,39.54,1124716
04-Oct-24,39.75,39.75,38.80,39.70,598569
03-Oct-24,38.05,39.15,38.05,39.11,401662
02-Oct-24,37.74,39.05,37.72,39.05,1459766
01-Oct-24,38.76,39.53,38.25,38.25,1284946
30-Sep-24,39.96,40.00,39.24,40.00,518356
27-Sep-24,39.54,39.95,39.42,39.65,494420
26-Sep-24,39.86,40.08,39.50,39.50,590045
25-Sep-24,39.49,40.08,39.47,39.86,446319
24-Sep-24,39.10,40.08,39.10,39.91,1974762
23-Sep-24,40.20,40.20,39.10,39.18,698214
20-Sep-24,39.44,40.68,39.30,39.82,696120
19-Sep-24,39.48,40.98,39.40,40.41,1725990
18-Sep-24,39.14,40.20,39.13,39.99,1931602
17-Sep-24,39.41,39.59,39.36,39.52,449242
16-Sep-24,39.30,39.75,39.29,39.41,660130
13-Sep-24,39.50,39.59,39.28,39.32,712725
12-Sep-24,39.42,39.65,39.40,39.40,463606
11-Sep-24,39.39,39.79,39.37,39.66,436810
10-Sep-24,39.38,39.69,39.38,39.62,663918
09-Sep-24,39.98,39.98,39.36,39.69,513598
06-Sep-24,38.84,39.88,38.70,39.60,1937162
05-Sep-24,38.86,38.97,38.47,38.80,847771
04-Sep-24,38.73,39.05,38.73,38.86,769296
03-Sep-24,38.74,39.05,38.73,38.80,552451
02-Sep-24,39.46,39.72,38.36,39.10,2113794
30-Aug-24,40.20,40.55,39.85,40.55,1553137
29-Aug-24,40.11,40.65,40.11,40.16,413226
28-Aug-24,40.50,40.52,40.00,40.11,844042
27-Aug-24,40.08,40.52,40.01,40.08,800765
26-Aug-24,40.08,40.56,40.08,40.08,484393
23-Aug-24,40.40,40.69,40.10,40.11,482223
22-Aug-24,40.50,41.74,40.08,40.30,1147601
21-Aug-24,40.80,40.80,40.28,40.50,622885
20-Aug-24,40.01,40.76,40.00,40.31,513676
19-Aug-24,40.14,40.47,40.14,40.30,395439
16-Aug-24,40.33,40.56,40.13,40.39,578551
15-Aug-24,40.13,40.69,40.13,40.37,929808
14-Aug-24,40.13,40.27,40.13,40.13,646084
13-Aug-24,40.47,40.52,40.01,40.28,315320
12-Aug-24,40.23,40.89,40.21,40.21,609488
09-Aug-24,40.22,40.36,40.21,40.21,453314
08-Aug-24,40.35,40.35,40.21,40.21,292248
07-Aug-24,40.40,40.97,40.20,40.35,365614
06-Aug-24,40.21,40.40,40.21,40.40,402327
05-Aug-24,40.10,40.34,40.02,40.21,463033
02-Aug-24,40.56,40.97,40.20,40.79,369659
01-Aug-24,39.91,41.00,39.91,40.56,1573193
31-Jul-24,41.27,41.27,40.82,41.13,2572713
30-Jul-24,40.55,41.25,40.55,40.94,1919246
29-Jul-24,41.70,41.94,40.40,40.81,1946344
26-Jul-24,41.93,42.48,41.70,41.70,599959
25-Jul-24,41.99,42.00,41.53,41.74,745795
24-Jul-24,42.51,42.84,41.53,41.99,1104724
23-Jul-24,42.75,43.20,42.72,42.91,1470118
22-Jul-24,42.51,43.36,42.40,43.34,925846
19-Jul-24,42.50,43.25,42.26,43.24,343481
18-Jul-24,43.09,43.09,42.33,42.73,874358
17-Jul-24,43.00,43.25,42.71,43.00,875926
16-Jul-24,43.00,43.10,42.70,43.00,586609
15-Jul-24,42.99,43.18,42.80,43.00,510864
12-Jul-24,42.70,43.24,42.70,42.90,418709
11-Jul-24,42.75,43.36,42.70,42.90,641929
10-Jul-24,43.23,43.48,42.77,43.10,443879
*exoneração de responsabilidade e termos de uso