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 |
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 | 0,95% | 0,05 | 5,32 | 5,27 | 5,26 | 5,37 | 1M | 494 |
13/05/2024 | 1,35% | 0,07 | 5,27 | 5,21 | 5,21 | 5,35 | 2M | 676 |
10/05/2024 | 1,56% | 0,08 | 5,20 | 5,11 | 5,10 | 5,22 | 1M | 471 |
09/05/2024 | -0,78% | -0,04 | 5,12 | 5,16 | 5,05 | 5,17 | 806K | 412 |
08/05/2024 | 0,58% | 0,03 | 5,16 | 5,13 | 5,08 | 5,16 | 698K | 377 |
07/05/2024 | -0,97% | -0,05 | 5,13 | 5,17 | 5,09 | 5,18 | 1M | 722 |
06/05/2024 | 2,17% | 0,11 | 5,18 | 5,21 | 5,05 | 5,36 | 4M | 2.071 |
03/05/2024 | -0,20% | -0,01 | 5,07 | 5,08 | 5,02 | 5,15 | 2M | 822 |
02/05/2024 | 2,63% | 0,13 | 5,08 | 4,94 | 4,92 | 5,09 | 2M | 848 |
30/04/2024 | -0,40% | -0,02 | 4,95 | 4,97 | 4,92 | 4,99 | 851K | 495 |
29/04/2024 | 0,00% | 0,00 | 4,97 | 4,98 | 4,96 | 5,02 | 574K | 325 |
26/04/2024 | 0,20% | 0,01 | 4,97 | 4,96 | 4,94 | 5,03 | 715K | 471 |
25/04/2024 | -0,20% | -0,01 | 4,96 | 5,01 | 4,90 | 5,02 | 939K | 442 |
24/04/2024 | -0,40% | -0,02 | 4,97 | 5,04 | 4,97 | 5,05 | 821K | 371 |
23/04/2024 | 0,00% | 0,00 | 4,99 | 4,96 | 4,93 | 5,04 | 1M | 634 |
22/04/2024 | 3,10% | 0,15 | 4,99 | 4,84 | 4,83 | 5,03 | 3M | 861 |
19/04/2024 | 1,89% | 0,09 | 4,84 | 4,75 | 4,70 | 4,84 | 807K | 449 |
18/04/2024 | -0,21% | -0,01 | 4,75 | 4,76 | 4,69 | 4,81 | 1M | 648 |
17/04/2024 | 0,21% | 0,01 | 4,76 | 4,73 | 4,73 | 4,83 | 848K | 350 |
16/04/2024 | -1,45% | -0,07 | 4,75 | 4,83 | 4,72 | 4,83 | 2M | 921 |
15/04/2024 | 0,21% | 0,01 | 4,82 | 4,85 | 4,77 | 4,87 | 2M | 1.323 |
12/04/2024 | -1,64% | -0,08 | 4,81 | 4,90 | 4,81 | 4,90 | 2M | 849 |
11/04/2024 | -0,20% | -0,01 | 4,89 | 4,94 | 4,88 | 4,94 | 870K | 420 |
10/04/2024 | -1,61% | -0,08 | 4,90 | 4,98 | 4,88 | 4,98 | 1M | 901 |
09/04/2024 | 0,40% | 0,02 | 4,98 | 4,96 | 4,92 | 4,99 | 772K | 361 |
08/04/2024 | 1,64% | 0,08 | 4,96 | 4,90 | 4,88 | 4,96 | 992K | 473 |
05/04/2024 | -1,41% | -0,07 | 4,88 | 4,95 | 4,88 | 4,97 | 1M | 883 |
04/04/2024 | 0,20% | 0,01 | 4,95 | 4,95 | 4,91 | 4,98 | 1M | 681 |
03/04/2024 | -1,59% | -0,08 | 4,94 | 5,00 | 4,92 | 5,01 | 1M | 745 |
02/04/2024 | 0,60% | 0,03 | 5,02 | 4,99 | 4,95 | 5,02 | 948K | 433 |
01/04/2024 | -0,99% | -0,05 | 4,99 | 5,04 | 4,98 | 5,06 | 1M | 629 |
28/03/2024 | -0,59% | -0,03 | 5,04 | 5,07 | 5,00 | 5,08 | 979K | 492 |
27/03/2024 | 0,60% | 0,03 | 5,07 | 5,05 | 5,00 | 5,07 | 943K | 376 |
26/03/2024 | 0,60% | 0,03 | 5,04 | 5,01 | 5,00 | 5,09 | 663K | 307 |
25/03/2024 | -0,40% | -0,02 | 5,01 | 5,01 | 4,98 | 5,07 | 2M | 912 |
22/03/2024 | -0,79% | -0,04 | 5,03 | 5,05 | 4,99 | 5,06 | 733K | 345 |
21/03/2024 | 0,00% | 0,00 | 5,07 | 5,07 | 5,00 | 5,09 | 1M | 580 |
20/03/2024 | 1,81% | 0,09 | 5,07 | 5,00 | 4,96 | 5,07 | 2M | 1.147 |
19/03/2024 | 0,61% | 0,03 | 4,98 | 4,96 | 4,91 | 4,98 | 982K | 526 |
18/03/2024 | -1,39% | -0,07 | 4,95 | 5,04 | 4,95 | 5,04 | 1M | 561 |
15/03/2024 | 1,21% | 0,06 | 5,02 | 5,00 | 4,95 | 5,12 | 2M | 1.269 |
14/03/2024 | -0,60% | -0,03 | 4,96 | 5,00 | 4,93 | 5,02 | 2M | 895 |
13/03/2024 | -0,40% | -0,02 | 4,99 | 5,01 | 4,96 | 5,02 | 2M | 838 |
12/03/2024 | -0,79% | -0,04 | 5,01 | 5,02 | 5,00 | 5,07 | 2M | 899 |
11/03/2024 | -1,75% | -0,09 | 5,05 | 5,14 | 5,00 | 5,14 | 1M | 761 |
08/03/2024 | 2,39% | 0,12 | 5,14 | 5,02 | 4,97 | 5,14 | 2M | 1.851 |
07/03/2024 | 2,45% | 0,12 | 5,02 | 4,93 | 4,90 | 5,02 | 2M | 1.639 |
06/03/2024 | -0,41% | -0,02 | 4,90 | 4,92 | 4,89 | 4,96 | 853K | 431 |
05/03/2024 | -1,40% | -0,07 | 4,92 | 5,00 | 4,90 | 5,04 | 1M | 566 |
04/03/2024 | -0,40% | -0,02 | 4,99 | 5,02 | 4,97 | 5,05 | 936K | 461 |
01/03/2024 | -0,60% | -0,03 | 5,01 | 5,00 | 4,95 | 5,03 | 1M | 803 |
29/02/2024 | 1,20% | 0,06 | 5,04 | 4,99 | 4,97 | 5,04 | 928K | 334 |
28/02/2024 | -0,20% | -0,01 | 4,98 | 4,99 | 4,98 | 5,05 | 1M | 538 |
27/02/2024 | 0,60% | 0,03 | 4,99 | 4,98 | 4,95 | 5,02 | 1M | 579 |
26/02/2024 | -0,40% | -0,02 | 4,96 | 4,99 | 4,94 | 5,01 | 655K | 516 |
23/02/2024 | -0,99% | -0,05 | 4,98 | 5,03 | 4,94 | 5,03 | 1M | 708 |
22/02/2024 | 0,60% | 0,03 | 5,03 | 5,01 | 4,96 | 5,03 | 1M | 743 |
21/02/2024 | -1,19% | -0,06 | 5,00 | 5,05 | 4,96 | 5,09 | 2M | 787 |
20/02/2024 | 0,80% | 0,04 | 5,06 | 5,04 | 4,99 | 5,09 | 1M | 490 |
19/02/2024 | -1,57% | -0,08 | 5,02 | 5,08 | 4,99 | 5,08 | 1M | 817 |
16/02/2024 | 1,39% | 0,07 | 5,10 | 5,03 | 4,99 | 5,12 | 1M | 651 |
15/02/2024 | -0,20% | -0,01 | 5,03 | 5,10 | 4,95 | 5,10 | 2M | 896 |
14/02/2024 | -5,26% | -0,28 | 5,04 | 5,32 | 5,04 | 5,32 | 2M | 928 |
09/02/2024 | 1,53% | 0,08 | 5,32 | 5,24 | 5,14 | 5,32 | 2M | 995 |
08/02/2024 | -1,50% | -0,08 | 5,24 | 5,32 | 5,18 | 5,32 | 1M | 929 |
07/02/2024 | 0,57% | 0,03 | 5,32 | 5,29 | 5,20 | 5,33 | 2M | 783 |
06/02/2024 | 1,34% | 0,07 | 5,29 | 5,22 | 5,17 | 5,30 | 1M | 930 |
05/02/2024 | 0,58% | 0,03 | 5,22 | 5,19 | 5,11 | 5,22 | 1M | 733 |
02/02/2024 | -3,17% | -0,17 | 5,19 | 5,36 | 5,19 | 5,36 | 2M | 787 |
01/02/2024 | 0,56% | 0,03 | 5,36 | 5,33 | 5,22 | 5,40 | 2M | 1.068 |
31/01/2024 | 2,30% | 0,12 | 5,33 | 5,21 | 5,21 | 5,43 | 2M | 796 |
30/01/2024 | -0,19% | -0,01 | 5,21 | 5,21 | 5,20 | 5,26 | 2M | 956 |
29/01/2024 | -0,76% | -0,04 | 5,22 | 5,26 | 5,15 | 5,29 | 3M | 1.247 |
26/01/2024 | -1,50% | -0,08 | 5,26 | 5,34 | 5,23 | 5,34 | 2M | 800 |
25/01/2024 | -1,11% | -0,06 | 5,34 | 5,40 | 5,31 | 5,40 | 566K | 268 |
24/01/2024 | -0,74% | -0,04 | 5,40 | 5,45 | 5,40 | 5,49 | 650K | 363 |
23/01/2024 | 1,49% | 0,08 | 5,44 | 5,36 | 5,34 | 5,44 | 707K | 399 |
22/01/2024 | -0,74% | -0,04 | 5,36 | 5,40 | 5,26 | 5,40 | 2M | 995 |
19/01/2024 | 1,69% | 0,09 | 5,40 | 5,30 | 5,27 | 5,45 | 2M | 840 |
18/01/2024 | -4,15% | -0,23 | 5,31 | 5,55 | 5,28 | 5,56 | 2M | 1.271 |
17/01/2024 | -0,72% | -0,04 | 5,54 | 5,59 | 5,53 | 5,63 | 1M | 631 |
16/01/2024 | 0,36% | 0,02 | 5,58 | 5,60 | 5,52 | 5,61 | 2M | 867 |
15/01/2024 | 0,18% | 0,01 | 5,56 | 5,55 | 5,51 | 5,60 | 1M | 512 |
12/01/2024 | -0,36% | -0,02 | 5,55 | 5,57 | 5,45 | 5,57 | 1M | 699 |
11/01/2024 | 1,27% | 0,07 | 5,57 | 5,53 | 5,46 | 5,57 | 1M | 595 |
10/01/2024 | 0,18% | 0,01 | 5,50 | 5,49 | 5,44 | 5,55 | 2M | 771 |
09/01/2024 | 2,23% | 0,12 | 5,49 | 5,37 | 5,36 | 5,49 | 1M | 609 |
08/01/2024 | 1,51% | 0,08 | 5,37 | 5,29 | 5,25 | 5,41 | 1M | 479 |
05/01/2024 | 0,76% | 0,04 | 5,29 | 5,28 | 5,22 | 5,35 | 687K | 355 |
04/01/2024 | -3,14% | -0,17 | 5,25 | 5,45 | 5,25 | 5,45 | 2M | 773 |
03/01/2024 | 1,31% | 0,07 | 5,42 | 5,35 | 5,34 | 5,44 | 2M | 553 |
02/01/2024 | -4,63% | -0,26 | 5,35 | 5,55 | 5,32 | 5,55 | 3M | 971 |
28/12/2023 | 1,26% | 0,07 | 5,61 | 5,57 | 5,56 | 5,61 | 1M | 599 |
27/12/2023 | 0,18% | 0,01 | 5,54 | 5,53 | 5,51 | 5,57 | 1M | 531 |
26/12/2023 | -1,07% | -0,06 | 5,53 | 5,60 | 5,53 | 5,63 | 1M | 634 |
22/12/2023 | 1,08% | 0,06 | 5,59 | 5,53 | 5,53 | 5,62 | 1M | 520 |
21/12/2023 | 0,00% | 0,00 | 5,53 | 5,53 | 5,49 | 5,58 | 1M | 448 |
20/12/2023 | 1,28% | 0,07 | 5,53 | 5,46 | 5,45 | 5,57 | 2M | 1.067 |
19/12/2023 | -0,55% | -0,03 | 5,46 | 5,49 | 5,46 | 5,56 | 2M | 622 |
18/12/2023 | -0,36% | -0,02 | 5,49 | 5,51 | 5,43 | 5,52 | 2M | 600 |
15/12/2023 | -0,36% | -0,02 | 5,51 | 5,53 | 5,36 | 5,56 | 2M | 1.022 |
14/12/2023 | 0,73% | 0,04 | 5,53 | 5,50 | 5,50 | 5,63 | 1M | 585 |
13/12/2023 | 1,67% | 0,09 | 5,49 | 5,40 | 5,39 | 5,54 | 2M | 883 |
12/12/2023 | 0,56% | 0,03 | 5,40 | 5,36 | 5,34 | 5,44 | 2M | 624 |
11/12/2023 | 1,32% | 0,07 | 5,37 | 5,30 | 5,26 | 5,37 | 1M | 592 |
08/12/2023 | -1,30% | -0,07 | 5,30 | 5,30 | 5,29 | 5,36 | 2M | 829 |
07/12/2023 | 0,94% | 0,05 | 5,37 | 5,32 | 5,25 | 5,40 | 2M | 1.160 |
06/12/2023 | 1,14% | 0,06 | 5,32 | 5,27 | 5,25 | 5,33 | 1M | 557 |
05/12/2023 | 1,54% | 0,08 | 5,26 | 5,18 | 5,18 | 5,30 | 2M | 820 |
04/12/2023 | 0,00% | 0,00 | 5,18 | 5,18 | 5,12 | 5,22 | 1M | 662 |
01/12/2023 | 0,78% | 0,04 | 5,18 | 5,13 | 5,07 | 5,18 | 2M | 755 |
30/11/2023 | 3,63% | 0,18 | 5,14 | 4,94 | 4,90 | 5,14 | 2M | 1.217 |
29/11/2023 | 0,00% | 0,00 | 4,96 | 4,96 | 4,92 | 5,01 | 2M | 855 |
28/11/2023 | 0,61% | 0,03 | 4,96 | 4,93 | 4,93 | 5,02 | 1M | 451 |
27/11/2023 | -0,40% | -0,02 | 4,93 | 4,95 | 4,92 | 4,99 | 1M | 662 |
24/11/2023 | -0,60% | -0,03 | 4,95 | 5,01 | 4,92 | 5,01 | 825K | 440 |
23/11/2023 | 0,00% | 0,00 | 4,98 | 4,98 | 4,94 | 5,02 | 840K | 333 |
22/11/2023 | -0,80% | -0,04 | 4,98 | 5,03 | 4,92 | 5,10 | 2M | 947 |
21/11/2023 | -0,40% | -0,02 | 5,02 | 5,04 | 4,97 | 5,09 | 1M | 571 |
20/11/2023 | 1,61% | 0,08 | 5,04 | 4,98 | 4,97 | 5,08 | 2M | 927 |
17/11/2023 | -0,60% | -0,03 | 4,96 | 4,99 | 4,90 | 5,03 | 2M | 772 |
16/11/2023 | 2,67% | 0,13 | 4,99 | 4,90 | 4,89 | 5,04 | 3M | 999 |
14/11/2023 | -1,22% | -0,06 | 4,86 | 4,92 | 4,85 | 4,98 | 3M | 1.353 |
13/11/2023 | 3,14% | 0,15 | 4,92 | 4,77 | 4,73 | 4,93 | 2M | 682 |
10/11/2023 | 2,14% | 0,10 | 4,77 | 4,67 | 4,66 | 4,81 | 1M | 604 |
09/11/2023 | 1,74% | 0,08 | 4,67 | 4,59 | 4,58 | 4,70 | 2M | 679 |
08/11/2023 | 0,88% | 0,04 | 4,59 | 4,52 | 4,51 | 4,59 | 1M | 745 |
07/11/2023 | 1,11% | 0,05 | 4,55 | 4,50 | 4,46 | 4,55 | 1M | 473 |
06/11/2023 | 0,00% | 0,00 | 4,50 | 4,47 | 4,45 | 4,51 | 790K | 450 |
03/11/2023 | 2,51% | 0,11 | 4,50 | 4,42 | 4,42 | 4,51 | 1M | 618 |
01/11/2023 | - | - | 4,39 | 4,24 | 4,20 | 4,40 | 2M | 592 |
Date,Open,High,Low,Close,Volume
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
13-May-24,5.21,5.35,5.21,5.27,1859472
10-May-24,5.11,5.22,5.10,5.20,1056220
09-May-24,5.16,5.17,5.05,5.12,805527
08-May-24,5.13,5.16,5.08,5.16,697921
07-May-24,5.17,5.18,5.09,5.13,1127239
06-May-24,5.21,5.36,5.05,5.18,3656423
03-May-24,5.08,5.15,5.02,5.07,1733444
02-May-24,4.94,5.09,4.92,5.08,1514378
30-Apr-24,4.97,4.99,4.92,4.95,851379
29-Apr-24,4.98,5.02,4.96,4.97,574382
26-Apr-24,4.96,5.03,4.94,4.97,714584
25-Apr-24,5.01,5.02,4.90,4.96,939318
24-Apr-24,5.04,5.05,4.97,4.97,821282
23-Apr-24,4.96,5.04,4.93,4.99,1140766
22-Apr-24,4.84,5.03,4.83,4.99,3079178
19-Apr-24,4.75,4.84,4.70,4.84,807257
18-Apr-24,4.76,4.81,4.69,4.75,1072873
17-Apr-24,4.73,4.83,4.73,4.76,848187
16-Apr-24,4.83,4.83,4.72,4.75,1677260
15-Apr-24,4.85,4.87,4.77,4.82,2240723
12-Apr-24,4.90,4.90,4.81,4.81,1559935
11-Apr-24,4.94,4.94,4.88,4.89,870324
10-Apr-24,4.98,4.98,4.88,4.90,1241015
09-Apr-24,4.96,4.99,4.92,4.98,772302
08-Apr-24,4.90,4.96,4.88,4.96,991713
05-Apr-24,4.95,4.97,4.88,4.88,1397342
04-Apr-24,4.95,4.98,4.91,4.95,1306749
03-Apr-24,5.00,5.01,4.92,4.94,1082392
02-Apr-24,4.99,5.02,4.95,5.02,948155
01-Apr-24,5.04,5.06,4.98,4.99,1010739
28-Mar-24,5.07,5.08,5.00,5.04,979021
27-Mar-24,5.05,5.07,5.00,5.07,943402
26-Mar-24,5.01,5.09,5.00,5.04,663377
25-Mar-24,5.01,5.07,4.98,5.01,1771194
22-Mar-24,5.05,5.06,4.99,5.03,733227
21-Mar-24,5.07,5.09,5.00,5.07,1179178
20-Mar-24,5.00,5.07,4.96,5.07,2101934
19-Mar-24,4.96,4.98,4.91,4.98,981955
18-Mar-24,5.04,5.04,4.95,4.95,1061630
15-Mar-24,5.00,5.12,4.95,5.02,2355833
14-Mar-24,5.00,5.02,4.93,4.96,1802749
13-Mar-24,5.01,5.02,4.96,4.99,1726970
12-Mar-24,5.02,5.07,5.00,5.01,1512518
11-Mar-24,5.14,5.14,5.00,5.05,1180580
08-Mar-24,5.02,5.14,4.97,5.14,2357265
07-Mar-24,4.93,5.02,4.90,5.02,2224716
06-Mar-24,4.92,4.96,4.89,4.90,853032
05-Mar-24,5.00,5.04,4.90,4.92,1185121
04-Mar-24,5.02,5.05,4.97,4.99,936370
01-Mar-24,5.00,5.03,4.95,5.01,1417745
29-Feb-24,4.99,5.04,4.97,5.04,928342
28-Feb-24,4.99,5.05,4.98,4.98,1355452
27-Feb-24,4.98,5.02,4.95,4.99,1060262
26-Feb-24,4.99,5.01,4.94,4.96,654995
23-Feb-24,5.03,5.03,4.94,4.98,1264461
22-Feb-24,5.01,5.03,4.96,5.03,1313261
21-Feb-24,5.05,5.09,4.96,5.00,1648995
20-Feb-24,5.04,5.09,4.99,5.06,1039841
19-Feb-24,5.08,5.08,4.99,5.02,1250165
16-Feb-24,5.03,5.12,4.99,5.10,1130384
15-Feb-24,5.10,5.10,4.95,5.03,1724291
14-Feb-24,5.32,5.32,5.04,5.04,1509906
09-Feb-24,5.24,5.32,5.14,5.32,2171896
08-Feb-24,5.32,5.32,5.18,5.24,1304746
07-Feb-24,5.29,5.33,5.20,5.32,1552620
06-Feb-24,5.22,5.30,5.17,5.29,1485017
05-Feb-24,5.19,5.22,5.11,5.22,1467933
02-Feb-24,5.36,5.36,5.19,5.19,2356381
01-Feb-24,5.33,5.40,5.22,5.36,1842384
31-Jan-24,5.21,5.43,5.21,5.33,1690433
30-Jan-24,5.21,5.26,5.20,5.21,1812896
29-Jan-24,5.26,5.29,5.15,5.22,2811168
26-Jan-24,5.34,5.34,5.23,5.26,1773732
25-Jan-24,5.40,5.40,5.31,5.34,565620
24-Jan-24,5.45,5.49,5.40,5.40,650386
23-Jan-24,5.36,5.44,5.34,5.44,706852
22-Jan-24,5.40,5.40,5.26,5.36,2153090
19-Jan-24,5.30,5.45,5.27,5.40,2357319
18-Jan-24,5.55,5.56,5.28,5.31,2067812
17-Jan-24,5.59,5.63,5.53,5.54,1240751
16-Jan-24,5.60,5.61,5.52,5.58,1519256
15-Jan-24,5.55,5.60,5.51,5.56,1160557
12-Jan-24,5.57,5.57,5.45,5.55,1158574
11-Jan-24,5.53,5.57,5.46,5.57,1254036
10-Jan-24,5.49,5.55,5.44,5.50,1529163
09-Jan-24,5.37,5.49,5.36,5.49,1340491
08-Jan-24,5.29,5.41,5.25,5.37,1355007
05-Jan-24,5.28,5.35,5.22,5.29,687239
04-Jan-24,5.45,5.45,5.25,5.25,1647888
03-Jan-24,5.35,5.44,5.34,5.42,1527693
02-Jan-24,5.55,5.55,5.32,5.35,2895062
28-Dec-23,5.57,5.61,5.56,5.61,1422533
27-Dec-23,5.53,5.57,5.51,5.54,1141976
26-Dec-23,5.60,5.63,5.53,5.53,1451540
22-Dec-23,5.53,5.62,5.53,5.59,1109306
21-Dec-23,5.53,5.58,5.49,5.53,1096923
20-Dec-23,5.46,5.57,5.45,5.53,2206459
19-Dec-23,5.49,5.56,5.46,5.46,1713519
18-Dec-23,5.51,5.52,5.43,5.49,2168053
15-Dec-23,5.53,5.56,5.36,5.51,2462965
14-Dec-23,5.50,5.63,5.50,5.53,1472140
13-Dec-23,5.40,5.54,5.39,5.49,1674005
12-Dec-23,5.36,5.44,5.34,5.40,1655106
11-Dec-23,5.30,5.37,5.26,5.37,1378276
08-Dec-23,5.30,5.36,5.29,5.30,1699696
07-Dec-23,5.32,5.40,5.25,5.37,1885893
06-Dec-23,5.27,5.33,5.25,5.32,1469134
05-Dec-23,5.18,5.30,5.18,5.26,1616741
04-Dec-23,5.18,5.22,5.12,5.18,1167967
01-Dec-23,5.13,5.18,5.07,5.18,1769706
30-Nov-23,4.94,5.14,4.90,5.14,2426519
29-Nov-23,4.96,5.01,4.92,4.96,1574908
28-Nov-23,4.93,5.02,4.93,4.96,1118203
27-Nov-23,4.95,4.99,4.92,4.93,1073589
24-Nov-23,5.01,5.01,4.92,4.95,824856
23-Nov-23,4.98,5.02,4.94,4.98,839551
22-Nov-23,5.03,5.10,4.92,4.98,1890122
21-Nov-23,5.04,5.09,4.97,5.02,1241231
20-Nov-23,4.98,5.08,4.97,5.04,2099344
17-Nov-23,4.99,5.03,4.90,4.96,1774835
16-Nov-23,4.90,5.04,4.89,4.99,2645816
14-Nov-23,4.92,4.98,4.85,4.86,3097822
13-Nov-23,4.77,4.93,4.73,4.92,1670990
10-Nov-23,4.67,4.81,4.66,4.77,1437161
09-Nov-23,4.59,4.70,4.58,4.67,1938630
08-Nov-23,4.52,4.59,4.51,4.59,1321153
07-Nov-23,4.50,4.55,4.46,4.55,1270895
06-Nov-23,4.47,4.51,4.45,4.50,790402
03-Nov-23,4.42,4.51,4.42,4.50,1395656
01-Nov-23,4.24,4.40,4.20,4.39,1686012
*exoneração de responsabilidade e termos de uso