Cotação atual, histórico e gráfico do papel: PETR4
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 |
03/05/2024 | -5,43% | -2,29 | 39,89 | 40,69 | 39,45 | 40,69 | 1.798M | 67.481 |
02/05/2024 | 0,38% | 0,16 | 42,18 | 42,25 | 41,84 | 42,38 | 1.401M | 55.901 |
30/04/2024 | -0,31% | -0,13 | 42,02 | 42,00 | 41,62 | 42,21 | 1.535M | 73.174 |
29/04/2024 | 1,79% | 0,74 | 42,15 | 41,48 | 41,32 | 42,15 | 1.165M | 49.866 |
26/04/2024 | -1,92% | -0,81 | 41,41 | 41,29 | 41,07 | 41,78 | 1.323M | 57.312 |
25/04/2024 | 2,40% | 0,99 | 42,22 | 41,40 | 41,08 | 42,48 | 2.767M | 63.463 |
24/04/2024 | -0,46% | -0,19 | 41,23 | 41,55 | 41,21 | 41,99 | 1.882M | 47.922 |
23/04/2024 | -0,19% | -0,08 | 41,42 | 41,40 | 40,96 | 41,63 | 1.465M | 43.489 |
22/04/2024 | 2,39% | 0,97 | 41,50 | 40,76 | 40,52 | 41,59 | 2.132M | 76.789 |
19/04/2024 | 1,71% | 0,68 | 40,53 | 40,05 | 39,84 | 41,07 | 3.270M | 7.003 |
18/04/2024 | 0,18% | 0,07 | 39,85 | 40,00 | 39,65 | 40,59 | 1.806M | 93.646 |
17/04/2024 | 0,73% | 0,29 | 39,78 | 39,49 | 39,34 | 39,95 | 1.556M | 63.315 |
16/04/2024 | 0,46% | 0,18 | 39,49 | 39,01 | 38,95 | 39,71 | 1.470M | 69.317 |
15/04/2024 | 0,95% | 0,37 | 39,31 | 38,94 | 38,63 | 39,45 | 1.124M | 52.956 |
12/04/2024 | -0,92% | -0,36 | 38,94 | 39,72 | 38,70 | 40,05 | 1.557M | 49.244 |
11/04/2024 | -0,73% | -0,29 | 39,30 | 39,60 | 39,20 | 39,76 | 1.309M | 44.775 |
10/04/2024 | 2,22% | 0,86 | 39,59 | 38,73 | 38,66 | 39,73 | 2.199M | 83.509 |
09/04/2024 | 0,26% | 0,10 | 38,73 | 38,90 | 38,06 | 39,14 | 1.428M | 49.697 |
08/04/2024 | 1,39% | 0,53 | 38,63 | 38,03 | 37,73 | 39,06 | 1.397M | 57.264 |
05/04/2024 | 0,58% | 0,22 | 38,10 | 37,90 | 37,17 | 38,57 | 2.481M | 89.074 |
04/04/2024 | -1,41% | -0,54 | 37,88 | 38,47 | 37,43 | 39,48 | 6.399M | 67.968 |
03/04/2024 | -0,52% | -0,20 | 38,42 | 38,70 | 38,22 | 39,01 | 1.211M | 43.631 |
02/04/2024 | 2,58% | 0,97 | 38,62 | 37,82 | 37,77 | 38,65 | 1.757M | 93.178 |
01/04/2024 | 0,78% | 0,29 | 37,65 | 37,50 | 37,21 | 37,71 | 889M | 43.361 |
28/03/2024 | 2,22% | 0,81 | 37,36 | 36,50 | 36,47 | 37,52 | 1.187M | 44.285 |
27/03/2024 | 0,80% | 0,29 | 36,55 | 36,28 | 36,12 | 36,66 | 729M | 32.475 |
26/03/2024 | -0,93% | -0,34 | 36,26 | 36,67 | 36,17 | 36,67 | 903M | 38.283 |
25/03/2024 | 1,53% | 0,55 | 36,60 | 36,18 | 36,16 | 36,83 | 984M | 38.140 |
22/03/2024 | 0,98% | 0,35 | 36,05 | 35,90 | 35,43 | 36,22 | 1.236M | 47.519 |
21/03/2024 | -2,72% | -1,00 | 35,70 | 36,85 | 35,68 | 37,06 | 1.705M | 59.217 |
20/03/2024 | 1,75% | 0,63 | 36,70 | 36,23 | 35,81 | 36,74 | 1.416M | 50.084 |
19/03/2024 | -0,74% | -0,27 | 36,07 | 36,39 | 35,56 | 36,85 | 1.762M | 65.165 |
18/03/2024 | 0,06% | 0,02 | 36,34 | 36,41 | 35,50 | 36,72 | 1.275M | 45.539 |
15/03/2024 | 0,28% | 0,10 | 36,32 | 36,30 | 35,94 | 36,45 | 2.141M | 33.794 |
14/03/2024 | -0,44% | -0,16 | 36,22 | 36,74 | 36,15 | 36,92 | 1.457M | 55.372 |
13/03/2024 | -1,20% | -0,44 | 36,38 | 36,90 | 36,31 | 37,33 | 1.657M | 67.623 |
12/03/2024 | 3,28% | 1,17 | 36,82 | 36,35 | 36,16 | 37,23 | 2.795M | 98.685 |
11/03/2024 | -1,30% | -0,47 | 35,65 | 35,67 | 35,30 | 37,74 | 4.633M | 44.440 |
08/03/2024 | -10,57% | -4,27 | 36,12 | 35,90 | 35,10 | 37,06 | 8.334M | 64.554 |
07/03/2024 | -1,10% | -0,45 | 40,39 | 40,64 | 40,28 | 40,94 | 2.034M | 54.227 |
06/03/2024 | 2,20% | 0,88 | 40,84 | 40,20 | 40,11 | 40,84 | 1.844M | 54.317 |
05/03/2024 | -0,30% | -0,12 | 39,96 | 40,10 | 39,61 | 40,37 | 1.211M | 51.985 |
04/03/2024 | -0,25% | -0,10 | 40,08 | 40,27 | 40,02 | 40,75 | 886M | 40.648 |
01/03/2024 | 0,10% | 0,04 | 40,18 | 40,35 | 40,14 | 40,85 | 1.264M | 44.339 |
29/02/2024 | -0,72% | -0,29 | 40,14 | 40,59 | 39,85 | 41,24 | 2.497M | 72.787 |
28/02/2024 | -5,16% | -2,20 | 40,43 | 42,52 | 39,83 | 42,94 | 4.622M | 9.514 |
27/02/2024 | -0,14% | -0,06 | 42,63 | 42,70 | 42,38 | 42,82 | 1.179M | 44.383 |
26/02/2024 | 1,89% | 0,79 | 42,69 | 41,90 | 41,83 | 42,73 | 1.099M | 39.980 |
23/02/2024 | -0,69% | -0,29 | 41,90 | 42,14 | 41,61 | 42,24 | 1.843M | 50.733 |
22/02/2024 | -0,75% | -0,32 | 42,19 | 42,67 | 41,80 | 42,68 | 1.355M | 44.617 |
21/02/2024 | 0,14% | 0,06 | 42,51 | 42,45 | 42,13 | 42,72 | 886M | 33.696 |
20/02/2024 | -1,05% | -0,45 | 42,45 | 42,77 | 42,10 | 42,82 | 1.797M | 50.932 |
19/02/2024 | 0,49% | 0,21 | 42,90 | 42,76 | 42,56 | 42,94 | 549M | 24.902 |
16/02/2024 | 0,92% | 0,39 | 42,69 | 42,09 | 42,06 | 42,89 | 1.586M | 53.689 |
15/02/2024 | 3,20% | 1,31 | 42,30 | 41,01 | 40,85 | 42,30 | 1.383M | 57.772 |
14/02/2024 | -0,75% | -0,31 | 40,99 | 41,10 | 40,86 | 41,40 | 753M | 36.137 |
09/02/2024 | -1,34% | -0,56 | 41,30 | 42,14 | 41,30 | 42,33 | 1.266M | 39.807 |
08/02/2024 | -0,81% | -0,34 | 41,86 | 42,30 | 41,86 | 42,45 | 1.078M | 41.202 |
07/02/2024 | 1,47% | 0,61 | 42,20 | 41,52 | 41,42 | 42,20 | 1.284M | 40.714 |
06/02/2024 | 0,92% | 0,38 | 41,59 | 41,45 | 41,27 | 42,35 | 1.485M | 51.764 |
05/02/2024 | 0,44% | 0,18 | 41,21 | 41,01 | 40,93 | 41,68 | 1.136M | 40.610 |
02/02/2024 | -1,30% | -0,54 | 41,03 | 41,58 | 41,02 | 41,78 | 1.508M | 62.023 |
01/02/2024 | 2,77% | 1,12 | 41,57 | 40,78 | 40,67 | 41,88 | 2.549M | 87.384 |
31/01/2024 | 0,32% | 0,13 | 40,45 | 40,23 | 40,18 | 41,24 | 2.379M | 61.288 |
30/01/2024 | -0,62% | -0,25 | 40,32 | 40,17 | 40,05 | 40,74 | 1.406M | 44.873 |
29/01/2024 | 1,53% | 0,61 | 40,57 | 40,00 | 39,83 | 40,59 | 1.229M | 45.091 |
26/01/2024 | 1,73% | 0,68 | 39,96 | 39,10 | 38,91 | 40,09 | 1.644M | 57.727 |
25/01/2024 | 3,70% | 1,40 | 39,28 | 38,26 | 38,13 | 39,28 | 1.888M | 84.870 |
24/01/2024 | -0,76% | -0,29 | 37,88 | 38,29 | 37,77 | 38,54 | 969M | 51.770 |
23/01/2024 | 1,25% | 0,47 | 38,17 | 37,84 | 37,43 | 38,37 | 1.233M | 54.433 |
22/01/2024 | 0,45% | 0,17 | 37,70 | 37,50 | 37,23 | 37,81 | 856M | 35.025 |
19/01/2024 | -0,53% | -0,20 | 37,53 | 37,81 | 37,23 | 37,90 | 1.162M | 39.117 |
18/01/2024 | -0,40% | -0,15 | 37,73 | 38,14 | 37,56 | 38,14 | 868M | 40.003 |
17/01/2024 | -0,58% | -0,22 | 37,88 | 37,97 | 37,82 | 38,15 | 1.047M | 71.562 |
16/01/2024 | -1,24% | -0,48 | 38,10 | 38,61 | 38,08 | 38,79 | 1.197M | 53.423 |
15/01/2024 | 1,07% | 0,41 | 38,58 | 37,99 | 37,86 | 38,62 | 530M | 22.809 |
12/01/2024 | 0,26% | 0,10 | 38,17 | 38,50 | 38,17 | 38,73 | 940M | 36.431 |
11/01/2024 | 0,85% | 0,32 | 38,07 | 37,98 | 37,70 | 38,15 | 1.008M | 38.512 |
10/01/2024 | -0,92% | -0,35 | 37,75 | 38,10 | 37,51 | 38,27 | 1.034M | 68.138 |
09/01/2024 | -0,86% | -0,33 | 38,10 | 38,67 | 38,03 | 38,75 | 1.044M | 60.959 |
08/01/2024 | -0,75% | -0,29 | 38,43 | 38,38 | 37,61 | 38,43 | 1.336M | 51.484 |
05/01/2024 | 0,23% | 0,09 | 38,72 | 38,87 | 38,41 | 39,14 | 1.388M | 41.942 |
04/01/2024 | -0,85% | -0,33 | 38,63 | 39,12 | 38,51 | 39,35 | 1.768M | 55.153 |
03/01/2024 | 3,12% | 1,18 | 38,96 | 37,80 | 37,67 | 39,12 | 2.017M | 63.893 |
02/01/2024 | 1,45% | 0,54 | 37,78 | 37,44 | 37,40 | 37,89 | 906M | 39.280 |
28/12/2023 | -0,32% | -0,12 | 37,24 | 37,23 | 37,04 | 37,36 | 798M | 23.682 |
27/12/2023 | 0,08% | 0,03 | 37,36 | 37,32 | 37,13 | 37,43 | 731M | 25.005 |
26/12/2023 | 1,61% | 0,59 | 37,33 | 36,86 | 36,83 | 37,37 | 872M | 36.804 |
22/12/2023 | 0,96% | 0,35 | 36,74 | 36,50 | 36,37 | 36,80 | 1.144M | 42.995 |
21/12/2023 | 0,03% | 0,01 | 36,39 | 36,67 | 36,07 | 36,68 | 1.111M | 41.817 |
20/12/2023 | 0,36% | 0,13 | 36,38 | 36,37 | 36,29 | 36,74 | 1.421M | 43.698 |
19/12/2023 | 1,14% | 0,41 | 36,25 | 35,96 | 35,81 | 36,25 | 1.161M | 45.863 |
18/12/2023 | 1,24% | 0,44 | 35,84 | 35,75 | 35,58 | 36,30 | 1.601M | 72.494 |
15/12/2023 | 0,23% | 0,08 | 35,40 | 35,28 | 35,00 | 35,79 | 1.992M | 61.223 |
14/12/2023 | 2,17% | 0,75 | 35,32 | 35,00 | 34,84 | 35,74 | 2.045M | 82.572 |
13/12/2023 | 1,44% | 0,49 | 34,57 | 34,21 | 34,14 | 34,62 | 1.341M | 67.726 |
12/12/2023 | -0,81% | -0,28 | 34,08 | 34,55 | 33,80 | 34,60 | 1.033M | 45.922 |
11/12/2023 | -0,38% | -0,13 | 34,36 | 34,46 | 34,24 | 34,69 | 1.055M | 51.883 |
08/12/2023 | 3,20% | 1,07 | 34,49 | 33,71 | 33,48 | 34,54 | 1.817M | 66.653 |
07/12/2023 | -0,24% | -0,08 | 33,42 | 33,65 | 33,04 | 34,18 | 2.170M | 66.910 |
06/12/2023 | -3,60% | -1,25 | 33,50 | 34,55 | 33,50 | 34,80 | 2.179M | 90.617 |
05/12/2023 | -0,46% | -0,16 | 34,75 | 34,92 | 34,68 | 35,17 | 1.507M | 76.456 |
04/12/2023 | -2,13% | -0,76 | 34,91 | 35,44 | 34,85 | 35,55 | 1.250M | 62.003 |
01/12/2023 | -0,67% | -0,24 | 35,67 | 35,72 | 35,53 | 36,00 | 1.301M | 58.333 |
30/11/2023 | 1,93% | 0,68 | 35,91 | 35,46 | 35,24 | 35,92 | 2.101M | 51.721 |
29/11/2023 | -1,04% | -0,37 | 35,23 | 35,90 | 34,94 | 36,03 | 1.324M | 70.531 |
28/11/2023 | 1,51% | 0,53 | 35,60 | 35,17 | 35,15 | 35,62 | 1.307M | 50.434 |
27/11/2023 | -0,57% | -0,20 | 35,07 | 35,00 | 34,75 | 35,40 | 1.296M | 49.265 |
24/11/2023 | 0,28% | 0,10 | 35,27 | 34,98 | 34,71 | 35,82 | 1.885M | 76.918 |
23/11/2023 | 0,03% | 0,01 | 35,17 | 35,13 | 34,81 | 35,25 | 844M | 33.207 |
22/11/2023 | -3,67% | -1,34 | 35,16 | 34,90 | 34,25 | 35,16 | 2.037M | 77.447 |
21/11/2023 | -0,65% | -0,24 | 36,50 | 36,54 | 35,91 | 36,54 | 1.803M | 62.727 |
20/11/2023 | 0,08% | 0,03 | 36,74 | 36,77 | 36,27 | 37,22 | 2.496M | 5.265 |
17/11/2023 | 3,26% | 1,16 | 36,71 | 35,83 | 35,82 | 36,92 | 3.138M | 15.625 |
16/11/2023 | -1,74% | -0,63 | 35,55 | 35,98 | 35,50 | 36,49 | 2.592M | 16.109 |
14/11/2023 | 1,37% | 0,49 | 36,18 | 35,69 | 35,49 | 36,24 | 1.826M | 96.282 |
13/11/2023 | 2,79% | 0,97 | 35,69 | 34,68 | 34,67 | 35,75 | 1.563M | 8.709 |
10/11/2023 | -0,46% | -0,16 | 34,72 | 34,66 | 34,51 | 35,06 | 1.392M | 68.854 |
09/11/2023 | 2,08% | 0,71 | 34,88 | 34,50 | 34,36 | 35,15 | 1.956M | 68.182 |
08/11/2023 | -2,15% | -0,75 | 34,17 | 34,60 | 33,91 | 34,80 | 2.046M | 82.320 |
07/11/2023 | -1,66% | -0,59 | 34,92 | 35,07 | 34,66 | 35,42 | 1.708M | 79.388 |
06/11/2023 | -0,08% | -0,03 | 35,51 | 35,74 | 35,51 | 36,13 | 1.202M | 48.975 |
03/11/2023 | 1,20% | 0,42 | 35,54 | 35,79 | 35,05 | 35,89 | 1.099M | 44.680 |
01/11/2023 | 1,09% | 0,38 | 35,12 | 35,02 | 34,90 | 35,54 | 1.632M | 65.358 |
31/10/2023 | -0,97% | -0,34 | 34,74 | 35,01 | 34,49 | 35,18 | 1.286M | 48.759 |
30/10/2023 | -1,02% | -0,36 | 35,08 | 35,58 | 34,86 | 35,72 | 1.101M | 49.077 |
27/10/2023 | -0,73% | -0,26 | 35,44 | 36,21 | 35,17 | 36,46 | 1.633M | 63.763 |
26/10/2023 | -1,03% | -0,37 | 35,70 | 35,85 | 35,15 | 35,93 | 1.696M | 68.848 |
25/10/2023 | 0,53% | 0,19 | 36,07 | 36,08 | 35,75 | 36,28 | 1.183M | 44.615 |
24/10/2023 | 1,50% | 0,53 | 35,88 | 35,65 | 35,17 | 36,19 | 2.809M | 77.847 |
23/10/2023 | -6,61% | -2,50 | 35,35 | 36,59 | 35,26 | 36,80 | 3.766M | 30.498 |
20/10/2023 | -1,28% | -0,49 | 37,85 | 38,69 | 37,39 | 38,86 | 2.508M | 70.299 |
19/10/2023 | -0,47% | -0,18 | 38,34 | 38,36 | 37,92 | 38,47 | 2.140M | 5.277 |
18/10/2023 | - | - | 38,52 | 37,99 | 37,91 | 38,61 | 3.291M | 38.443 |
Date,Open,High,Low,Close,Volume
03-May-24,40.69,40.69,39.45,39.89,1798151380
02-May-24,42.25,42.38,41.84,42.18,1400813585
30-Apr-24,42.00,42.21,41.62,42.02,1534831992
29-Apr-24,41.48,42.15,41.32,42.15,1165151259
26-Apr-24,41.29,41.78,41.07,41.41,1322632547
25-Apr-24,41.40,42.48,41.08,42.22,2766933114
24-Apr-24,41.55,41.99,41.21,41.23,1881525718
23-Apr-24,41.40,41.63,40.96,41.42,1465268530
22-Apr-24,40.76,41.59,40.52,41.50,2132112391
19-Apr-24,40.05,41.07,39.84,40.53,3270038108
18-Apr-24,40.00,40.59,39.65,39.85,1806151715
17-Apr-24,39.49,39.95,39.34,39.78,1556244350
16-Apr-24,39.01,39.71,38.95,39.49,1470056428
15-Apr-24,38.94,39.45,38.63,39.31,1123807639
12-Apr-24,39.72,40.05,38.70,38.94,1556892269
11-Apr-24,39.60,39.76,39.20,39.30,1309448484
10-Apr-24,38.73,39.73,38.66,39.59,2198726567
09-Apr-24,38.90,39.14,38.06,38.73,1427764564
08-Apr-24,38.03,39.06,37.73,38.63,1397021154
05-Apr-24,37.90,38.57,37.17,38.10,2480996510
04-Apr-24,38.47,39.48,37.43,37.88,6399041382
03-Apr-24,38.70,39.01,38.22,38.42,1210506567
02-Apr-24,37.82,38.65,37.77,38.62,1757290383
01-Apr-24,37.50,37.71,37.21,37.65,888527375
28-Mar-24,36.50,37.52,36.47,37.36,1186580539
27-Mar-24,36.28,36.66,36.12,36.55,728538499
26-Mar-24,36.67,36.67,36.17,36.26,902977377
25-Mar-24,36.18,36.83,36.16,36.60,984253276
22-Mar-24,35.90,36.22,35.43,36.05,1236104699
21-Mar-24,36.85,37.06,35.68,35.70,1705165037
20-Mar-24,36.23,36.74,35.81,36.70,1416217833
19-Mar-24,36.39,36.85,35.56,36.07,1762050056
18-Mar-24,36.41,36.72,35.50,36.34,1274552061
15-Mar-24,36.30,36.45,35.94,36.32,2141016817
14-Mar-24,36.74,36.92,36.15,36.22,1456887727
13-Mar-24,36.90,37.33,36.31,36.38,1656883040
12-Mar-24,36.35,37.23,36.16,36.82,2794792311
11-Mar-24,35.67,37.74,35.30,35.65,4632691309
08-Mar-24,35.90,37.06,35.10,36.12,8333685125
07-Mar-24,40.64,40.94,40.28,40.39,2033633664
06-Mar-24,40.20,40.84,40.11,40.84,1843886856
05-Mar-24,40.10,40.37,39.61,39.96,1211306942
04-Mar-24,40.27,40.75,40.02,40.08,885866880
01-Mar-24,40.35,40.85,40.14,40.18,1264442373
29-Feb-24,40.59,41.24,39.85,40.14,2496872571
28-Feb-24,42.52,42.94,39.83,40.43,4621824337
27-Feb-24,42.70,42.82,42.38,42.63,1179241305
26-Feb-24,41.90,42.73,41.83,42.69,1099152786
23-Feb-24,42.14,42.24,41.61,41.90,1843246609
22-Feb-24,42.67,42.68,41.80,42.19,1354685243
21-Feb-24,42.45,42.72,42.13,42.51,886083838
20-Feb-24,42.77,42.82,42.10,42.45,1796543046
19-Feb-24,42.76,42.94,42.56,42.90,549069122
16-Feb-24,42.09,42.89,42.06,42.69,1585876820
15-Feb-24,41.01,42.30,40.85,42.30,1383392578
14-Feb-24,41.10,41.40,40.86,40.99,752816937
09-Feb-24,42.14,42.33,41.30,41.30,1266014349
08-Feb-24,42.30,42.45,41.86,41.86,1077965838
07-Feb-24,41.52,42.20,41.42,42.20,1284316314
06-Feb-24,41.45,42.35,41.27,41.59,1485299379
05-Feb-24,41.01,41.68,40.93,41.21,1135957534
02-Feb-24,41.58,41.78,41.02,41.03,1508064304
01-Feb-24,40.78,41.88,40.67,41.57,2548906665
31-Jan-24,40.23,41.24,40.18,40.45,2378972764
30-Jan-24,40.17,40.74,40.05,40.32,1406317832
29-Jan-24,40.00,40.59,39.83,40.57,1229405382
26-Jan-24,39.10,40.09,38.91,39.96,1643701990
25-Jan-24,38.26,39.28,38.13,39.28,1888134616
24-Jan-24,38.29,38.54,37.77,37.88,969269476
23-Jan-24,37.84,38.37,37.43,38.17,1233321489
22-Jan-24,37.50,37.81,37.23,37.70,856092367
19-Jan-24,37.81,37.90,37.23,37.53,1161928492
18-Jan-24,38.14,38.14,37.56,37.73,868209306
17-Jan-24,37.97,38.15,37.82,37.88,1046707221
16-Jan-24,38.61,38.79,38.08,38.10,1197258435
15-Jan-24,37.99,38.62,37.86,38.58,530157223
12-Jan-24,38.50,38.73,38.17,38.17,940340503
11-Jan-24,37.98,38.15,37.70,38.07,1008256420
10-Jan-24,38.10,38.27,37.51,37.75,1034479208
09-Jan-24,38.67,38.75,38.03,38.10,1043653479
08-Jan-24,38.38,38.43,37.61,38.43,1336206062
05-Jan-24,38.87,39.14,38.41,38.72,1388296899
04-Jan-24,39.12,39.35,38.51,38.63,1768450856
03-Jan-24,37.80,39.12,37.67,38.96,2016962803
02-Jan-24,37.44,37.89,37.40,37.78,905513838
28-Dec-23,37.23,37.36,37.04,37.24,797820617
27-Dec-23,37.32,37.43,37.13,37.36,730576890
26-Dec-23,36.86,37.37,36.83,37.33,872362889
22-Dec-23,36.50,36.80,36.37,36.74,1144343642
21-Dec-23,36.67,36.68,36.07,36.39,1110626574
20-Dec-23,36.37,36.74,36.29,36.38,1421152478
19-Dec-23,35.96,36.25,35.81,36.25,1161017372
18-Dec-23,35.75,36.30,35.58,35.84,1600814963
15-Dec-23,35.28,35.79,35.00,35.40,1991513788
14-Dec-23,35.00,35.74,34.84,35.32,2045180011
13-Dec-23,34.21,34.62,34.14,34.57,1341249736
12-Dec-23,34.55,34.60,33.80,34.08,1032905593
11-Dec-23,34.46,34.69,34.24,34.36,1054738173
08-Dec-23,33.71,34.54,33.48,34.49,1817486005
07-Dec-23,33.65,34.18,33.04,33.42,2170109307
06-Dec-23,34.55,34.80,33.50,33.50,2179012413
05-Dec-23,34.92,35.17,34.68,34.75,1507277205
04-Dec-23,35.44,35.55,34.85,34.91,1250337442
01-Dec-23,35.72,36.00,35.53,35.67,1301212731
30-Nov-23,35.46,35.92,35.24,35.91,2101211987
29-Nov-23,35.90,36.03,34.94,35.23,1324158493
28-Nov-23,35.17,35.62,35.15,35.60,1307156663
27-Nov-23,35.00,35.40,34.75,35.07,1296027762
24-Nov-23,34.98,35.82,34.71,35.27,1884584819
23-Nov-23,35.13,35.25,34.81,35.17,844375758
22-Nov-23,34.90,35.16,34.25,35.16,2036743901
21-Nov-23,36.54,36.54,35.91,36.50,1802990714
20-Nov-23,36.77,37.22,36.27,36.74,2495993295
17-Nov-23,35.83,36.92,35.82,36.71,3138326394
16-Nov-23,35.98,36.49,35.50,35.55,2591859912
14-Nov-23,35.69,36.24,35.49,36.18,1826351524
13-Nov-23,34.68,35.75,34.67,35.69,1562720872
10-Nov-23,34.66,35.06,34.51,34.72,1392053077
09-Nov-23,34.50,35.15,34.36,34.88,1956328225
08-Nov-23,34.60,34.80,33.91,34.17,2046125806
07-Nov-23,35.07,35.42,34.66,34.92,1708131864
06-Nov-23,35.74,36.13,35.51,35.51,1201925104
03-Nov-23,35.79,35.89,35.05,35.54,1098939510
01-Nov-23,35.02,35.54,34.90,35.12,1631629339
31-Oct-23,35.01,35.18,34.49,34.74,1285991651
30-Oct-23,35.58,35.72,34.86,35.08,1100662791
27-Oct-23,36.21,36.46,35.17,35.44,1633152975
26-Oct-23,35.85,35.93,35.15,35.70,1696419990
25-Oct-23,36.08,36.28,35.75,36.07,1182984504
24-Oct-23,35.65,36.19,35.17,35.88,2808977703
23-Oct-23,36.59,36.80,35.26,35.35,3765606276
20-Oct-23,38.69,38.86,37.39,37.85,2507512637
19-Oct-23,38.36,38.47,37.92,38.34,2140167683
18-Oct-23,37.99,38.61,37.91,38.52,3291382837
*exoneração de responsabilidade e termos de uso