Cotação atual, histórico e gráfico do papel: KLBN4
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 |
| 17/05/2024 | -1,39% | -0,06 | 4,27 | 4,34 | 4,26 | 4,35 | 6M | 2.210 |
| 16/05/2024 | 0,00% | 0,00 | 4,33 | 4,34 | 4,30 | 4,36 | 6M | 2.166 |
| 15/05/2024 | 0,46% | 0,02 | 4,33 | 4,31 | 4,25 | 4,33 | 5M | 1.914 |
| 14/05/2024 | -0,69% | -0,03 | 4,31 | 4,32 | 4,28 | 4,37 | 6M | 2.558 |
| 13/05/2024 | 0,23% | 0,01 | 4,34 | 4,33 | 4,31 | 4,36 | 4M | 2.024 |
| 10/05/2024 | -0,46% | -0,02 | 4,33 | 4,35 | 4,28 | 4,35 | 5M | 2.108 |
| 09/05/2024 | 1,16% | 0,05 | 4,35 | 4,32 | 4,26 | 4,38 | 6M | 2.101 |
| 08/05/2024 | 0,94% | 0,04 | 4,30 | 4,27 | 4,23 | 4,37 | 9M | 2.706 |
| 07/05/2024 | -7,59% | -0,35 | 4,26 | 4,27 | 4,17 | 4,28 | 18M | 5.008 |
| 06/05/2024 | -2,33% | -0,11 | 4,61 | 4,69 | 4,59 | 4,70 | 9M | 2.820 |
| 03/05/2024 | 0,85% | 0,04 | 4,72 | 4,68 | 4,67 | 4,72 | 8M | 1.956 |
| 02/05/2024 | 2,18% | 0,10 | 4,68 | 4,59 | 4,59 | 4,70 | 6M | 2.022 |
| 30/04/2024 | -1,08% | -0,05 | 4,58 | 4,63 | 4,58 | 4,66 | 8M | 2.562 |
| 29/04/2024 | -0,22% | -0,01 | 4,63 | 4,63 | 4,59 | 4,64 | 4M | 1.922 |
| 26/04/2024 | 0,43% | 0,02 | 4,64 | 4,64 | 4,61 | 4,70 | 6M | 2.013 |
| 25/04/2024 | -1,70% | -0,08 | 4,62 | 4,67 | 4,61 | 4,69 | 6M | 2.365 |
| 24/04/2024 | -1,47% | -0,07 | 4,70 | 4,77 | 4,70 | 4,80 | 4M | 1.645 |
| 23/04/2024 | -1,04% | -0,05 | 4,77 | 4,82 | 4,72 | 4,83 | 7M | 2.273 |
| 22/04/2024 | -2,23% | -0,11 | 4,82 | 4,93 | 4,81 | 4,93 | 7M | 2.332 |
| 19/04/2024 | 1,65% | 0,08 | 4,93 | 4,85 | 4,82 | 4,93 | 3M | 1.206 |
| 18/04/2024 | -0,61% | -0,03 | 4,85 | 4,89 | 4,82 | 4,91 | 10M | 2.243 |
| 17/04/2024 | -0,41% | -0,02 | 4,88 | 4,91 | 4,86 | 4,93 | 4M | 1.269 |
| 16/04/2024 | -0,61% | -0,03 | 4,90 | 4,91 | 4,87 | 4,97 | 5M | 1.495 |
| 15/04/2024 | -1,00% | -0,05 | 4,93 | 4,98 | 4,90 | 4,99 | 18M | 3.399 |
| 12/04/2024 | -0,80% | -0,04 | 4,98 | 5,00 | 4,97 | 5,05 | 4M | 1.211 |
| 11/04/2024 | 0,00% | 0,00 | 5,02 | 5,01 | 4,97 | 5,04 | 6M | 1.810 |
| 10/04/2024 | -0,99% | -0,05 | 5,02 | 5,06 | 4,98 | 5,08 | 6M | 1.737 |
| 09/04/2024 | 2,01% | 0,10 | 5,07 | 4,98 | 4,98 | 5,07 | 5M | 1.596 |
| 08/04/2024 | 0,81% | 0,04 | 4,97 | 4,92 | 4,91 | 5,01 | 6M | 1.924 |
| 05/04/2024 | -0,80% | -0,04 | 4,93 | 4,98 | 4,90 | 4,99 | 3M | 1.581 |
| 04/04/2024 | 1,02% | 0,05 | 4,97 | 4,92 | 4,91 | 5,04 | 5M | 1.594 |
| 03/04/2024 | -1,99% | -0,10 | 4,92 | 5,01 | 4,89 | 5,03 | 5M | 2.587 |
| 02/04/2024 | 0,60% | 0,03 | 5,02 | 4,99 | 4,92 | 5,02 | 5M | 1.681 |
| 01/04/2024 | -0,80% | -0,04 | 4,99 | 5,04 | 4,96 | 5,06 | 7M | 2.331 |
| 28/03/2024 | 0,60% | 0,03 | 5,03 | 5,01 | 4,98 | 5,06 | 6M | 1.596 |
| 27/03/2024 | 1,83% | 0,09 | 5,00 | 4,96 | 4,96 | 5,05 | 9M | 2.361 |
| 26/03/2024 | 1,66% | 0,08 | 4,91 | 4,82 | 4,79 | 4,95 | 8M | 2.717 |
| 25/03/2024 | -0,41% | -0,02 | 4,83 | 4,85 | 4,79 | 4,91 | 5M | 1.688 |
| 22/03/2024 | -2,41% | -0,12 | 4,85 | 4,95 | 4,83 | 4,97 | 5M | 1.591 |
| 21/03/2024 | 0,61% | 0,03 | 4,97 | 4,94 | 4,94 | 5,04 | 10M | 2.922 |
| 20/03/2024 | 1,44% | 0,07 | 4,94 | 4,86 | 4,85 | 4,94 | 7M | 1.717 |
| 19/03/2024 | 1,67% | 0,08 | 4,87 | 4,77 | 4,77 | 4,95 | 10M | 2.324 |
| 18/03/2024 | 2,57% | 0,12 | 4,79 | 4,66 | 4,62 | 4,79 | 10M | 2.277 |
| 15/03/2024 | 2,64% | 0,12 | 4,67 | 4,55 | 4,53 | 4,67 | 7M | 2.067 |
| 14/03/2024 | 0,66% | 0,03 | 4,55 | 4,54 | 4,50 | 4,57 | 5M | 1.724 |
| 13/03/2024 | 1,35% | 0,06 | 4,52 | 4,46 | 4,43 | 4,55 | 7M | 2.677 |
| 12/03/2024 | 0,45% | 0,02 | 4,46 | 4,43 | 4,40 | 4,51 | 5M | 1.776 |
| 11/03/2024 | 0,45% | 0,02 | 4,44 | 4,42 | 4,38 | 4,47 | 9M | 2.274 |
| 08/03/2024 | -2,43% | -0,11 | 4,42 | 4,49 | 4,34 | 4,54 | 14M | 4.275 |
| 07/03/2024 | 1,80% | 0,08 | 4,53 | 4,45 | 4,41 | 4,53 | 8M | 2.033 |
| 06/03/2024 | -0,22% | -0,01 | 4,45 | 4,46 | 4,41 | 4,47 | 12M | 4.110 |
| 05/03/2024 | -0,45% | -0,02 | 4,46 | 4,48 | 4,44 | 4,52 | 6M | 1.852 |
| 04/03/2024 | 0,00% | 0,00 | 4,48 | 4,48 | 4,45 | 4,51 | 6M | 2.249 |
| 01/03/2024 | -0,67% | -0,03 | 4,48 | 4,51 | 4,47 | 4,54 | 6M | 1.846 |
| 29/02/2024 | -0,44% | -0,02 | 4,51 | 4,53 | 4,47 | 4,55 | 6M | 1.855 |
| 28/02/2024 | 1,34% | 0,06 | 4,53 | 4,47 | 4,47 | 4,55 | 12M | 2.578 |
| 27/02/2024 | 1,13% | 0,05 | 4,47 | 4,42 | 4,40 | 4,52 | 10M | 3.262 |
| 26/02/2024 | 2,31% | 0,10 | 4,42 | 4,32 | 4,30 | 4,42 | 8M | 3.469 |
| 23/02/2024 | -1,59% | -0,07 | 4,32 | 4,39 | 4,32 | 4,42 | 7M | 2.209 |
| 22/02/2024 | 1,62% | 0,07 | 4,39 | 4,32 | 4,32 | 4,40 | 8M | 3.380 |
| 21/02/2024 | -0,23% | -0,01 | 4,32 | 4,33 | 4,30 | 4,36 | 6M | 2.989 |
| 20/02/2024 | 1,17% | 0,05 | 4,33 | 4,28 | 4,27 | 4,35 | 10M | 4.847 |
| 19/02/2024 | -0,93% | -0,04 | 4,28 | 4,31 | 4,26 | 4,32 | 7M | 1.877 |
| 16/02/2024 | 0,23% | 0,01 | 4,32 | 4,28 | 4,28 | 4,36 | 8M | 2.647 |
| 15/02/2024 | 1,65% | 0,07 | 4,31 | 4,24 | 4,24 | 4,31 | 7M | 2.127 |
| 14/02/2024 | -1,85% | -0,08 | 4,24 | 4,32 | 4,22 | 4,32 | 6M | 2.441 |
| 09/02/2024 | 0,23% | 0,01 | 4,32 | 4,32 | 4,29 | 4,35 | 8M | 2.462 |
| 08/02/2024 | -0,46% | -0,02 | 4,31 | 4,33 | 4,30 | 4,41 | 10M | 2.674 |
| 07/02/2024 | 0,23% | 0,01 | 4,33 | 4,31 | 4,28 | 4,38 | 9M | 2.485 |
| 06/02/2024 | 1,17% | 0,05 | 4,32 | 4,26 | 4,24 | 4,34 | 7M | 2.305 |
| 05/02/2024 | 1,67% | 0,07 | 4,27 | 4,20 | 4,11 | 4,27 | 15M | 5.059 |
| 02/02/2024 | -0,24% | -0,01 | 4,20 | 4,22 | 4,19 | 4,25 | 9M | 4.219 |
| 01/02/2024 | -1,41% | -0,06 | 4,21 | 4,27 | 4,21 | 4,29 | 10M | 3.856 |
| 31/01/2024 | -0,47% | -0,02 | 4,27 | 4,29 | 4,26 | 4,34 | 9M | 2.462 |
| 30/01/2024 | -0,46% | -0,02 | 4,29 | 4,31 | 4,28 | 4,33 | 6M | 2.097 |
| 29/01/2024 | -2,05% | -0,09 | 4,31 | 4,40 | 4,26 | 4,41 | 16M | 3.936 |
| 26/01/2024 | 0,23% | 0,01 | 4,40 | 4,38 | 4,37 | 4,45 | 5M | 1.747 |
| 25/01/2024 | 0,23% | 0,01 | 4,39 | 4,38 | 4,36 | 4,42 | 6M | 1.619 |
| 24/01/2024 | 0,92% | 0,04 | 4,38 | 4,36 | 4,33 | 4,40 | 6M | 1.825 |
| 23/01/2024 | 0,46% | 0,02 | 4,34 | 4,32 | 4,30 | 4,38 | 7M | 2.126 |
| 22/01/2024 | -0,92% | -0,04 | 4,32 | 4,36 | 4,30 | 4,38 | 8M | 3.181 |
| 19/01/2024 | 0,69% | 0,03 | 4,36 | 4,33 | 4,28 | 4,40 | 7M | 2.415 |
| 18/01/2024 | -2,48% | -0,11 | 4,33 | 4,44 | 4,32 | 4,44 | 10M | 3.838 |
| 17/01/2024 | 0,45% | 0,02 | 4,44 | 4,43 | 4,39 | 4,45 | 8M | 3.006 |
| 16/01/2024 | -2,21% | -0,10 | 4,42 | 4,51 | 4,42 | 4,53 | 9M | 3.703 |
| 15/01/2024 | 0,44% | 0,02 | 4,52 | 4,50 | 4,47 | 4,53 | 6M | 1.807 |
| 12/01/2024 | 1,12% | 0,05 | 4,50 | 4,45 | 4,45 | 4,54 | 9M | 2.326 |
| 11/01/2024 | -0,22% | -0,01 | 4,45 | 4,46 | 4,41 | 4,47 | 9M | 3.226 |
| 10/01/2024 | 0,22% | 0,01 | 4,46 | 4,45 | 4,41 | 4,47 | 7M | 2.978 |
| 09/01/2024 | 0,00% | 0,00 | 4,45 | 4,45 | 4,41 | 4,49 | 7M | 1.951 |
| 08/01/2024 | 0,68% | 0,03 | 4,45 | 4,39 | 4,39 | 4,48 | 10M | 3.839 |
| 05/01/2024 | 0,45% | 0,02 | 4,42 | 4,39 | 4,36 | 4,43 | 7M | 1.983 |
| 04/01/2024 | -0,45% | -0,02 | 4,40 | 4,42 | 4,38 | 4,44 | 7M | 1.850 |
| 03/01/2024 | 1,38% | 0,06 | 4,42 | 4,36 | 4,35 | 4,43 | 5M | 1.756 |
| 02/01/2024 | -1,13% | -0,05 | 4,36 | 4,43 | 4,36 | 4,46 | 12M | 4.428 |
| 28/12/2023 | 0,46% | 0,02 | 4,41 | 4,39 | 4,38 | 4,43 | 6M | 1.611 |
| 27/12/2023 | 0,00% | 0,00 | 4,39 | 4,39 | 4,35 | 4,41 | 6M | 1.674 |
| 26/12/2023 | 0,69% | 0,03 | 4,39 | 4,36 | 4,36 | 4,41 | 8M | 2.025 |
| 22/12/2023 | 0,46% | 0,02 | 4,36 | 4,33 | 4,32 | 4,38 | 11M | 2.144 |
| 21/12/2023 | 1,17% | 0,05 | 4,34 | 4,31 | 4,28 | 4,35 | 18M | 5.303 |
| 20/12/2023 | 1,18% | 0,05 | 4,29 | 4,25 | 4,23 | 4,31 | 12M | 2.309 |
| 19/12/2023 | 0,47% | 0,02 | 4,24 | 4,21 | 4,21 | 4,29 | 12M | 2.895 |
| 18/12/2023 | -3,21% | -0,14 | 4,22 | 4,30 | 4,15 | 4,32 | 32M | 7.195 |
| 15/12/2023 | 0,23% | 0,01 | 4,36 | 4,35 | 4,29 | 4,43 | 10M | 2.880 |
| 14/12/2023 | 2,11% | 0,09 | 4,35 | 4,27 | 4,27 | 4,36 | 11M | 2.855 |
| 13/12/2023 | 2,16% | 0,09 | 4,26 | 4,17 | 4,16 | 4,30 | 12M | 2.666 |
| 12/12/2023 | -0,48% | -0,02 | 4,17 | 4,20 | 4,15 | 4,20 | 8M | 3.145 |
| 11/12/2023 | 1,21% | 0,05 | 4,19 | 4,14 | 4,13 | 4,19 | 9M | 3.636 |
| 08/12/2023 | 0,98% | 0,04 | 4,14 | 4,12 | 4,09 | 4,15 | 13M | 4.141 |
| 07/12/2023 | -3,07% | -0,13 | 4,10 | 4,25 | 4,10 | 4,27 | 30M | 7.938 |
| 06/12/2023 | 0,71% | 0,03 | 4,23 | 4,20 | 4,20 | 4,29 | 11M | 2.993 |
| 05/12/2023 | -0,47% | -0,02 | 4,20 | 4,22 | 4,17 | 4,24 | 16M | 3.625 |
| 04/12/2023 | -0,71% | -0,03 | 4,22 | 4,25 | 4,15 | 4,26 | 22M | 6.179 |
| 01/12/2023 | -5,97% | -0,27 | 4,25 | 4,48 | 4,24 | 4,51 | 53M | 12.405 |
| 30/11/2023 | -3,42% | -0,16 | 4,52 | 4,69 | 4,47 | 4,70 | 24M | 4.650 |
| 29/11/2023 | 1,52% | 0,07 | 4,68 | 4,61 | 4,60 | 4,71 | 8M | 1.706 |
| 28/11/2023 | 0,00% | 0,00 | 4,61 | 4,61 | 4,55 | 4,64 | 6M | 1.847 |
| 27/11/2023 | 0,22% | 0,01 | 4,61 | 4,60 | 4,58 | 4,62 | 5M | 1.896 |
| 24/11/2023 | -1,29% | -0,06 | 4,60 | 4,66 | 4,57 | 4,67 | 6M | 1.983 |
| 23/11/2023 | 0,00% | 0,00 | 4,66 | 4,67 | 4,62 | 4,69 | 6M | 1.621 |
| 22/11/2023 | 1,97% | 0,09 | 4,66 | 4,57 | 4,57 | 4,70 | 7M | 1.858 |
| 21/11/2023 | 0,00% | 0,00 | 4,57 | 4,57 | 4,55 | 4,62 | 5M | 1.559 |
| 20/11/2023 | -0,87% | -0,04 | 4,57 | 4,61 | 4,53 | 4,65 | 9M | 2.030 |
| 17/11/2023 | -0,22% | -0,01 | 4,61 | 4,63 | 4,59 | 4,66 | 6M | 1.590 |
| 16/11/2023 | 1,54% | 0,07 | 4,62 | 4,56 | 4,53 | 4,62 | 9M | 2.226 |
| 14/11/2023 | 1,56% | 0,07 | 4,55 | 4,48 | 4,45 | 4,56 | 10M | 2.134 |
| 13/11/2023 | -0,88% | -0,04 | 4,48 | 4,52 | 4,48 | 4,55 | 7M | 1.772 |
| 10/11/2023 | 0,22% | 0,01 | 4,52 | 4,54 | 4,52 | 4,59 | 5M | 1.394 |
| 09/11/2023 | -1,53% | -0,07 | 4,51 | 4,58 | 4,50 | 4,59 | 7M | 1.650 |
| 08/11/2023 | 1,78% | 0,08 | 4,58 | 4,50 | 4,49 | 4,60 | 7M | 1.548 |
| 07/11/2023 | 1,12% | 0,05 | 4,50 | 4,46 | 4,45 | 4,54 | 6M | 1.587 |
| 06/11/2023 | 1,14% | 0,05 | 4,45 | 4,40 | 4,39 | 4,49 | 7M | 2.006 |
| 03/11/2023 | 1,38% | 0,06 | 4,40 | 4,38 | 4,32 | 4,42 | 8M | 2.367 |
| 01/11/2023 | - | - | 4,34 | 4,29 | 4,26 | 4,36 | 9M | 2.361 |
Date,Open,High,Low,Close,Volume
17-May-24,4.34,4.35,4.26,4.27,6139419
16-May-24,4.34,4.36,4.30,4.33,5594395
15-May-24,4.31,4.33,4.25,4.33,4617275
14-May-24,4.32,4.37,4.28,4.31,5595283
13-May-24,4.33,4.36,4.31,4.34,4494637
10-May-24,4.35,4.35,4.28,4.33,5239409
09-May-24,4.32,4.38,4.26,4.35,6379157
08-May-24,4.27,4.37,4.23,4.30,9256683
07-May-24,4.27,4.28,4.17,4.26,17780273
06-May-24,4.69,4.70,4.59,4.61,9212388
03-May-24,4.68,4.72,4.67,4.72,7652758
02-May-24,4.59,4.70,4.59,4.68,6106037
30-Apr-24,4.63,4.66,4.58,4.58,7838848
29-Apr-24,4.63,4.64,4.59,4.63,3909578
26-Apr-24,4.64,4.70,4.61,4.64,5956673
25-Apr-24,4.67,4.69,4.61,4.62,6065537
24-Apr-24,4.77,4.80,4.70,4.70,3966966
23-Apr-24,4.82,4.83,4.72,4.77,7249423
22-Apr-24,4.93,4.93,4.81,4.82,6533793
19-Apr-24,4.85,4.93,4.82,4.93,3147546
18-Apr-24,4.89,4.91,4.82,4.85,9978926
17-Apr-24,4.91,4.93,4.86,4.88,4071713
16-Apr-24,4.91,4.97,4.87,4.90,5099074
15-Apr-24,4.98,4.99,4.90,4.93,18388077
12-Apr-24,5.00,5.05,4.97,4.98,3976049
11-Apr-24,5.01,5.04,4.97,5.02,5741968
10-Apr-24,5.06,5.08,4.98,5.02,6255295
09-Apr-24,4.98,5.07,4.98,5.07,4716929
08-Apr-24,4.92,5.01,4.91,4.97,6134538
05-Apr-24,4.98,4.99,4.90,4.93,3445372
04-Apr-24,4.92,5.04,4.91,4.97,4549635
03-Apr-24,5.01,5.03,4.89,4.92,5021314
02-Apr-24,4.99,5.02,4.92,5.02,4564323
01-Apr-24,5.04,5.06,4.96,4.99,6519673
28-Mar-24,5.01,5.06,4.98,5.03,5725991
27-Mar-24,4.96,5.05,4.96,5.00,9286305
26-Mar-24,4.82,4.95,4.79,4.91,8056029
25-Mar-24,4.85,4.91,4.79,4.83,4717436
22-Mar-24,4.95,4.97,4.83,4.85,4672375
21-Mar-24,4.94,5.04,4.94,4.97,10453826
20-Mar-24,4.86,4.94,4.85,4.94,6896983
19-Mar-24,4.77,4.95,4.77,4.87,9661798
18-Mar-24,4.66,4.79,4.62,4.79,9615491
15-Mar-24,4.55,4.67,4.53,4.67,7330144
14-Mar-24,4.54,4.57,4.50,4.55,4756595
13-Mar-24,4.46,4.55,4.43,4.52,6613691
12-Mar-24,4.43,4.51,4.40,4.46,4531274
11-Mar-24,4.42,4.47,4.38,4.44,9434789
08-Mar-24,4.49,4.54,4.34,4.42,13689916
07-Mar-24,4.45,4.53,4.41,4.53,8405527
06-Mar-24,4.46,4.47,4.41,4.45,11935384
05-Mar-24,4.48,4.52,4.44,4.46,6079043
04-Mar-24,4.48,4.51,4.45,4.48,6213451
01-Mar-24,4.51,4.54,4.47,4.48,5637472
29-Feb-24,4.53,4.55,4.47,4.51,5719990
28-Feb-24,4.47,4.55,4.47,4.53,11784102
27-Feb-24,4.42,4.52,4.40,4.47,9518938
26-Feb-24,4.32,4.42,4.30,4.42,8372254
23-Feb-24,4.39,4.42,4.32,4.32,6609145
22-Feb-24,4.32,4.40,4.32,4.39,8095743
21-Feb-24,4.33,4.36,4.30,4.32,5804083
20-Feb-24,4.28,4.35,4.27,4.33,10255813
19-Feb-24,4.31,4.32,4.26,4.28,7488636
16-Feb-24,4.28,4.36,4.28,4.32,8358053
15-Feb-24,4.24,4.31,4.24,4.31,6986218
14-Feb-24,4.32,4.32,4.22,4.24,6185833
09-Feb-24,4.32,4.35,4.29,4.32,8413891
08-Feb-24,4.33,4.41,4.30,4.31,10404604
07-Feb-24,4.31,4.38,4.28,4.33,9045259
06-Feb-24,4.26,4.34,4.24,4.32,6690010
05-Feb-24,4.20,4.27,4.11,4.27,15229209
02-Feb-24,4.22,4.25,4.19,4.20,9335448
01-Feb-24,4.27,4.29,4.21,4.21,10254220
31-Jan-24,4.29,4.34,4.26,4.27,9489925
30-Jan-24,4.31,4.33,4.28,4.29,6485011
29-Jan-24,4.40,4.41,4.26,4.31,15600016
26-Jan-24,4.38,4.45,4.37,4.40,5325811
25-Jan-24,4.38,4.42,4.36,4.39,5507283
24-Jan-24,4.36,4.40,4.33,4.38,6251224
23-Jan-24,4.32,4.38,4.30,4.34,7295181
22-Jan-24,4.36,4.38,4.30,4.32,7546587
19-Jan-24,4.33,4.40,4.28,4.36,6791991
18-Jan-24,4.44,4.44,4.32,4.33,9811224
17-Jan-24,4.43,4.45,4.39,4.44,7699404
16-Jan-24,4.51,4.53,4.42,4.42,9134428
15-Jan-24,4.50,4.53,4.47,4.52,5709041
12-Jan-24,4.45,4.54,4.45,4.50,9173046
11-Jan-24,4.46,4.47,4.41,4.45,9052327
10-Jan-24,4.45,4.47,4.41,4.46,6802109
09-Jan-24,4.45,4.49,4.41,4.45,6821972
08-Jan-24,4.39,4.48,4.39,4.45,9955615
05-Jan-24,4.39,4.43,4.36,4.42,6518001
04-Jan-24,4.42,4.44,4.38,4.40,6541810
03-Jan-24,4.36,4.43,4.35,4.42,5340118
02-Jan-24,4.43,4.46,4.36,4.36,12257639
28-Dec-23,4.39,4.43,4.38,4.41,6143350
27-Dec-23,4.39,4.41,4.35,4.39,6178001
26-Dec-23,4.36,4.41,4.36,4.39,7992150
22-Dec-23,4.33,4.38,4.32,4.36,10597144
21-Dec-23,4.31,4.35,4.28,4.34,17908159
20-Dec-23,4.25,4.31,4.23,4.29,12021391
19-Dec-23,4.21,4.29,4.21,4.24,12059489
18-Dec-23,4.30,4.32,4.15,4.22,32317398
15-Dec-23,4.35,4.43,4.29,4.36,10310980
14-Dec-23,4.27,4.36,4.27,4.35,10654577
13-Dec-23,4.17,4.30,4.16,4.26,12179610
12-Dec-23,4.20,4.20,4.15,4.17,7537639
11-Dec-23,4.14,4.19,4.13,4.19,9233777
08-Dec-23,4.12,4.15,4.09,4.14,12854528
07-Dec-23,4.25,4.27,4.10,4.10,29616901
06-Dec-23,4.20,4.29,4.20,4.23,10802239
05-Dec-23,4.22,4.24,4.17,4.20,16104011
04-Dec-23,4.25,4.26,4.15,4.22,21665546
01-Dec-23,4.48,4.51,4.24,4.25,52778756
30-Nov-23,4.69,4.70,4.47,4.52,24101439
29-Nov-23,4.61,4.71,4.60,4.68,8130193
28-Nov-23,4.61,4.64,4.55,4.61,6221227
27-Nov-23,4.60,4.62,4.58,4.61,5312528
24-Nov-23,4.66,4.67,4.57,4.60,6136780
23-Nov-23,4.67,4.69,4.62,4.66,5653297
22-Nov-23,4.57,4.70,4.57,4.66,6658390
21-Nov-23,4.57,4.62,4.55,4.57,5480580
20-Nov-23,4.61,4.65,4.53,4.57,8554678
17-Nov-23,4.63,4.66,4.59,4.61,5545768
16-Nov-23,4.56,4.62,4.53,4.62,9084055
14-Nov-23,4.48,4.56,4.45,4.55,10450825
13-Nov-23,4.52,4.55,4.48,4.48,7244334
10-Nov-23,4.54,4.59,4.52,4.52,5426352
09-Nov-23,4.58,4.59,4.50,4.51,6669517
08-Nov-23,4.50,4.60,4.49,4.58,7286053
07-Nov-23,4.46,4.54,4.45,4.50,6205953
06-Nov-23,4.40,4.49,4.39,4.45,6967577
03-Nov-23,4.38,4.42,4.32,4.40,7828475
01-Nov-23,4.29,4.36,4.26,4.34,8785936
*exoneração de responsabilidade e termos de uso