Cotação atual, histórico e gráfico do papel: AZEV3
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 |
| 04/07/2022 | 0,00% | 0,00 | 3,00 | 3,08 | 2,87 | 3,08 | 84K | 65 |
| 01/07/2022 | 0,33% | 0,01 | 3,00 | 2,99 | 2,93 | 3,00 | 52K | 51 |
| 30/06/2022 | -0,33% | -0,01 | 2,99 | 3,07 | 2,87 | 3,07 | 182K | 146 |
| 29/06/2022 | -6,25% | -0,20 | 3,00 | 3,25 | 2,96 | 3,28 | 436K | 238 |
| 28/06/2022 | 0,63% | 0,02 | 3,20 | 3,25 | 3,02 | 3,35 | 155K | 134 |
| 27/06/2022 | 2,91% | 0,09 | 3,18 | 3,15 | 3,09 | 3,30 | 75K | 69 |
| 24/06/2022 | 0,32% | 0,01 | 3,09 | 3,14 | 3,00 | 3,14 | 95K | 82 |
| 23/06/2022 | 1,65% | 0,05 | 3,08 | 3,04 | 2,96 | 3,25 | 295K | 172 |
| 22/06/2022 | 2,02% | 0,06 | 3,03 | 2,95 | 2,80 | 3,04 | 308K | 148 |
| 21/06/2022 | 2,41% | 0,07 | 2,97 | 3,00 | 2,84 | 3,00 | 55K | 50 |
| 20/06/2022 | -3,65% | -0,11 | 2,90 | 3,03 | 2,90 | 3,24 | 43K | 48 |
|
|
| 17/06/2022 | -7,38% | -0,24 | 3,01 | 3,29 | 2,97 | 3,29 | 217K | 106 |
| 15/06/2022 | 0,93% | 0,03 | 3,25 | 3,20 | 3,08 | 3,30 | 23K | 22 |
| 14/06/2022 | 0,31% | 0,01 | 3,22 | 3,28 | 3,09 | 3,30 | 107K | 112 |
| 13/06/2022 | -0,93% | -0,03 | 3,21 | 3,22 | 3,09 | 3,36 | 94K | 101 |
| 10/06/2022 | -0,61% | -0,02 | 3,24 | 3,30 | 3,17 | 3,49 | 233K | 100 |
| 09/06/2022 | -3,55% | -0,12 | 3,26 | 3,45 | 3,26 | 3,45 | 29K | 36 |
| 08/06/2022 | -1,74% | -0,06 | 3,38 | 3,43 | 3,21 | 3,43 | 88K | 57 |
| 07/06/2022 | 2,38% | 0,08 | 3,44 | 3,36 | 3,34 | 3,44 | 47K | 26 |
| 06/06/2022 | -9,68% | -0,36 | 3,36 | 3,58 | 3,36 | 3,61 | 78K | 76 |
| 03/06/2022 | 1,36% | 0,05 | 3,72 | 3,68 | 3,62 | 3,75 | 78K | 54 |
| 02/06/2022 | 2,80% | 0,10 | 3,67 | 3,61 | 3,61 | 3,75 | 130K | 50 |
| 01/06/2022 | -2,19% | -0,08 | 3,57 | 3,60 | 3,56 | 3,70 | 57K | 43 |
| 31/05/2022 | 1,11% | 0,04 | 3,65 | 3,65 | 3,63 | 3,75 | 27K | 32 |
| 30/05/2022 | -3,73% | -0,14 | 3,61 | 3,90 | 3,61 | 3,90 | 55K | 57 |
| 27/05/2022 | 5,04% | 0,18 | 3,75 | 3,58 | 3,45 | 3,80 | 288K | 122 |
| 26/05/2022 | 2,00% | 0,07 | 3,57 | 3,64 | 3,53 | 3,64 | 23K | 28 |
| 25/05/2022 | 0,00% | 0,00 | 3,50 | 3,55 | 3,50 | 3,56 | 41K | 37 |
| 24/05/2022 | -1,96% | -0,07 | 3,50 | 3,65 | 3,46 | 3,65 | 74K | 45 |
| 23/05/2022 | -2,46% | -0,09 | 3,57 | 3,63 | 3,57 | 3,70 | 145K | 62 |
| 20/05/2022 | -2,92% | -0,11 | 3,66 | 3,80 | 3,65 | 3,80 | 52K | 37 |
| 19/05/2022 | 3,29% | 0,12 | 3,77 | 3,74 | 3,60 | 3,77 | 20K | 33 |
| 18/05/2022 | -1,35% | -0,05 | 3,65 | 3,69 | 3,56 | 3,85 | 33K | 32 |
| 17/05/2022 | -4,15% | -0,16 | 3,70 | 3,90 | 3,66 | 3,94 | 231K | 121 |
| 16/05/2022 | 9,66% | 0,34 | 3,86 | 3,58 | 3,43 | 3,91 | 625K | 498 |
| 13/05/2022 | 0,28% | 0,01 | 3,52 | 3,51 | 3,39 | 3,61 | 160K | 84 |
| 12/05/2022 | 17,00% | 0,51 | 3,51 | 3,00 | 3,00 | 3,62 | 324K | 192 |
| 11/05/2022 | -0,99% | -0,03 | 3,00 | 3,11 | 2,97 | 3,15 | 122K | 68 |
| 10/05/2022 | -1,62% | -0,05 | 3,03 | 3,05 | 3,03 | 3,26 | 153K | 60 |
| 09/05/2022 | -7,51% | -0,25 | 3,08 | 3,17 | 3,02 | 3,45 | 267K | 218 |
| 06/05/2022 | -8,01% | -0,29 | 3,33 | 3,65 | 3,30 | 3,69 | 147K | 85 |
| 05/05/2022 | -1,63% | -0,06 | 3,62 | 3,50 | 3,41 | 3,80 | 187K | 107 |
| 04/05/2022 | 3,95% | 0,14 | 3,68 | 3,59 | 3,45 | 3,69 | 254K | 90 |
| 03/05/2022 | -5,60% | -0,21 | 3,54 | 3,81 | 3,54 | 3,88 | 34K | 38 |
| 02/05/2022 | -2,34% | -0,09 | 3,75 | 3,84 | 3,55 | 3,93 | 145K | 110 |
| 29/04/2022 | 1,05% | 0,04 | 3,84 | 3,89 | 3,71 | 3,89 | 45K | 41 |
| 28/04/2022 | 1,60% | 0,06 | 3,80 | 3,90 | 3,73 | 3,93 | 7K | 14 |
| 27/04/2022 | 0,00% | 0,00 | 3,74 | 3,79 | 3,74 | 3,92 | 38K | 32 |
| 26/04/2022 | -6,73% | -0,27 | 3,74 | 3,90 | 3,74 | 3,95 | 126K | 64 |
| 25/04/2022 | 3,08% | 0,12 | 4,01 | 3,98 | 3,73 | 4,01 | 107K | 59 |
| 22/04/2022 | -1,52% | -0,06 | 3,89 | 3,95 | 3,79 | 3,99 | 57K | 31 |
| 20/04/2022 | -1,74% | -0,07 | 3,95 | 4,02 | 3,95 | 4,07 | 103K | 50 |
| 19/04/2022 | 5,51% | 0,21 | 4,02 | 3,89 | 3,85 | 4,02 | 184K | 54 |
| 18/04/2022 | 2,70% | 0,10 | 3,81 | 3,91 | 3,71 | 3,91 | 111K | 41 |
| 14/04/2022 | -2,11% | -0,08 | 3,71 | 3,79 | 3,71 | 3,84 | 53K | 40 |
| 13/04/2022 | -2,57% | -0,10 | 3,79 | 3,94 | 3,79 | 4,08 | 233K | 69 |
| 12/04/2022 | -2,51% | -0,10 | 3,89 | 4,05 | 3,72 | 4,05 | 69K | 67 |
| 11/04/2022 | 0,50% | 0,02 | 3,99 | 4,03 | 3,91 | 4,05 | 127K | 98 |
| 08/04/2022 | -0,25% | -0,01 | 3,97 | 4,11 | 3,82 | 4,11 | 51K | 61 |
| 07/04/2022 | 0,76% | 0,03 | 3,98 | 4,06 | 3,66 | 4,06 | 135K | 141 |
| 06/04/2022 | -2,47% | -0,10 | 3,95 | 4,05 | 3,79 | 4,09 | 108K | 86 |
| 05/04/2022 | -4,93% | -0,21 | 4,05 | 4,33 | 4,00 | 4,34 | 140K | 109 |
| 04/04/2022 | 2,40% | 0,10 | 4,26 | 4,25 | 4,19 | 4,36 | 266K | 196 |
| 01/04/2022 | 1,71% | 0,07 | 4,16 | 4,00 | 3,96 | 4,19 | 159K | 101 |
| 31/03/2022 | -0,24% | -0,01 | 4,09 | 4,05 | 3,98 | 4,17 | 77K | 84 |
| 30/03/2022 | -2,38% | -0,10 | 4,10 | 4,21 | 4,10 | 4,25 | 100K | 82 |
| 29/03/2022 | 5,53% | 0,22 | 4,20 | 3,98 | 3,98 | 4,20 | 393K | 186 |
| 28/03/2022 | 0,76% | 0,03 | 3,98 | 4,08 | 3,75 | 4,15 | 174K | 85 |
| 25/03/2022 | 0,77% | 0,03 | 3,95 | 3,94 | 3,84 | 3,95 | 94K | 53 |
| 24/03/2022 | 2,08% | 0,08 | 3,92 | 3,76 | 3,73 | 3,94 | 221K | 118 |
| 23/03/2022 | 0,00% | 0,00 | 3,84 | 3,92 | 3,73 | 3,92 | 109K | 49 |
| 22/03/2022 | 0,79% | 0,03 | 3,84 | 3,92 | 3,82 | 3,93 | 91K | 62 |
| 21/03/2022 | 1,87% | 0,07 | 3,81 | 3,85 | 3,79 | 3,90 | 68K | 43 |
| 18/03/2022 | 3,89% | 0,14 | 3,74 | 3,73 | 3,63 | 3,84 | 171K | 100 |
| 17/03/2022 | -1,37% | -0,05 | 3,60 | 3,78 | 3,51 | 3,80 | 82K | 69 |
| 16/03/2022 | 3,11% | 0,11 | 3,65 | 3,71 | 3,57 | 3,71 | 44K | 42 |
| 15/03/2022 | 0,00% | 0,00 | 3,54 | 3,61 | 3,45 | 3,61 | 145K | 79 |
| 14/03/2022 | -1,94% | -0,07 | 3,54 | 3,72 | 3,46 | 3,73 | 131K | 135 |
| 11/03/2022 | -5,25% | -0,20 | 3,61 | 3,74 | 3,61 | 4,08 | 251K | 195 |
| 10/03/2022 | 3,81% | 0,14 | 3,81 | 3,75 | 3,59 | 3,83 | 212K | 113 |
| 09/03/2022 | 2,80% | 0,10 | 3,67 | 3,60 | 3,52 | 3,81 | 208K | 159 |
| 08/03/2022 | 5,31% | 0,18 | 3,57 | 3,56 | 3,33 | 3,57 | 138K | 120 |
| 07/03/2022 | -3,97% | -0,14 | 3,39 | 3,48 | 3,35 | 3,59 | 80K | 93 |
| 04/03/2022 | -0,56% | -0,02 | 3,53 | 3,60 | 3,43 | 3,60 | 29K | 45 |
| 03/03/2022 | 4,72% | 0,16 | 3,55 | 3,57 | 3,40 | 3,58 | 131K | 103 |
| 02/03/2022 | -0,59% | -0,02 | 3,39 | 3,50 | 3,34 | 3,50 | 58K | 56 |
| 25/02/2022 | 2,10% | 0,07 | 3,41 | 3,55 | 3,30 | 3,57 | 70K | 50 |
| 24/02/2022 | -0,30% | -0,01 | 3,34 | 3,34 | 3,10 | 3,34 | 238K | 108 |
| 23/02/2022 | -4,29% | -0,15 | 3,35 | 3,61 | 3,35 | 3,62 | 127K | 99 |
| 22/02/2022 | -1,41% | -0,05 | 3,50 | 3,55 | 3,50 | 3,69 | 229K | 115 |
| 21/02/2022 | -3,53% | -0,13 | 3,55 | 3,79 | 3,55 | 3,79 | 30K | 44 |
| 18/02/2022 | -0,27% | -0,01 | 3,68 | 3,81 | 3,65 | 3,81 | 17K | 22 |
| 17/02/2022 | 0,27% | 0,01 | 3,69 | 3,70 | 3,62 | 3,72 | 80K | 62 |
| 16/02/2022 | -1,34% | -0,05 | 3,68 | 3,77 | 3,68 | 3,77 | 87K | 80 |
| 15/02/2022 | 0,27% | 0,01 | 3,73 | 3,83 | 3,68 | 3,83 | 222K | 127 |
| 14/02/2022 | -0,53% | -0,02 | 3,72 | 3,87 | 3,70 | 3,87 | 179K | 86 |
| 11/02/2022 | 0,00% | 0,00 | 3,74 | 3,77 | 3,63 | 3,78 | 270K | 185 |
| 10/02/2022 | 0,81% | 0,03 | 3,74 | 3,77 | 3,69 | 3,77 | 138K | 90 |
| 09/02/2022 | -2,37% | -0,09 | 3,71 | 3,90 | 3,71 | 3,90 | 186K | 128 |
| 08/02/2022 | 0,53% | 0,02 | 3,80 | 3,90 | 3,76 | 3,92 | 101K | 85 |
| 07/02/2022 | -0,26% | -0,01 | 3,78 | 3,81 | 3,75 | 3,84 | 95K | 75 |
| 04/02/2022 | -4,05% | -0,16 | 3,79 | 3,95 | 3,77 | 4,04 | 209K | 125 |
| 03/02/2022 | -1,00% | -0,04 | 3,95 | 4,06 | 3,83 | 4,06 | 357K | 173 |
| 02/02/2022 | -1,97% | -0,08 | 3,99 | 4,07 | 3,97 | 4,07 | 131K | 84 |
| 01/02/2022 | 0,49% | 0,02 | 4,07 | 4,06 | 4,00 | 4,10 | 287K | 134 |
| 31/01/2022 | 0,50% | 0,02 | 4,05 | 4,01 | 3,90 | 4,08 | 323K | 183 |
| 28/01/2022 | 1,00% | 0,04 | 4,03 | 4,04 | 4,00 | 4,09 | 142K | 108 |
| 27/01/2022 | -4,55% | -0,19 | 3,99 | 4,21 | 3,90 | 4,21 | 734K | 317 |
| 26/01/2022 | -1,18% | -0,05 | 4,18 | 4,23 | 4,14 | 4,27 | 105K | 88 |
| 25/01/2022 | 3,68% | 0,15 | 4,23 | 4,10 | 4,05 | 4,23 | 168K | 137 |
| 24/01/2022 | 0,74% | 0,03 | 4,08 | 4,09 | 3,91 | 4,27 | 167K | 160 |
| 21/01/2022 | -2,41% | -0,10 | 4,05 | 4,01 | 4,01 | 4,24 | 93K | 88 |
| 20/01/2022 | 3,49% | 0,14 | 4,15 | 4,06 | 4,06 | 4,19 | 265K | 130 |
| 19/01/2022 | 1,01% | 0,04 | 4,01 | 3,92 | 3,92 | 4,15 | 238K | 108 |
| 18/01/2022 | -0,50% | -0,02 | 3,97 | 4,00 | 3,89 | 4,10 | 185K | 140 |
| 17/01/2022 | -0,25% | -0,01 | 3,99 | 4,07 | 3,99 | 4,10 | 134K | 62 |
| 14/01/2022 | -5,66% | -0,24 | 4,00 | 4,38 | 3,95 | 4,38 | 373K | 189 |
| 13/01/2022 | -1,62% | -0,07 | 4,24 | 4,39 | 4,16 | 4,44 | 222K | 145 |
| 12/01/2022 | 4,87% | 0,20 | 4,31 | 4,12 | 4,12 | 4,36 | 131K | 98 |
| 11/01/2022 | 4,31% | 0,17 | 4,11 | 4,17 | 4,11 | 4,32 | 161K | 127 |
| 10/01/2022 | -2,96% | -0,12 | 3,94 | 4,06 | 3,91 | 4,30 | 102K | 75 |
| 07/01/2022 | 2,01% | 0,08 | 4,06 | 4,10 | 4,04 | 4,14 | 78K | 64 |
| 06/01/2022 | 0,00% | 0,00 | 3,98 | 4,13 | 3,93 | 4,21 | 240K | 183 |
| 05/01/2022 | -12,33% | -0,56 | 3,98 | 4,43 | 3,98 | 4,48 | 301K | 198 |
| 04/01/2022 | -4,02% | -0,19 | 4,54 | 4,86 | 4,40 | 4,86 | 273K | 163 |
| 03/01/2022 | -3,47% | -0,17 | 4,73 | 5,00 | 4,71 | 5,20 | 224K | 134 |
| 30/12/2021 | 1,45% | 0,07 | 4,90 | 4,84 | 4,83 | 5,11 | 420K | 195 |
| 29/12/2021 | -3,21% | -0,16 | 4,83 | 4,90 | 4,82 | 4,94 | 157K | 112 |
| 28/12/2021 | -2,16% | -0,11 | 4,99 | 5,02 | 4,80 | 5,19 | 314K | 234 |
| 27/12/2021 | -1,92% | -0,10 | 5,10 | 5,29 | 4,94 | 5,29 | 442K | 246 |
| 23/12/2021 | -0,19% | -0,01 | 5,20 | 5,21 | 5,05 | 5,38 | 333K | 187 |
| 22/12/2021 | 2,56% | 0,13 | 5,21 | 5,08 | 4,95 | 5,28 | 385K | 270 |
| 21/12/2021 | 2,21% | 0,11 | 5,08 | 5,00 | 4,80 | 5,18 | 694K | 295 |
| 20/12/2021 | - | - | 4,97 | 4,80 | 4,60 | 5,19 | 951K | 410 |
Date,Open,High,Low,Close,Volume
04-Jul-22,3.08,3.08,2.87,3.00,84475
01-Jul-22,2.99,3.00,2.93,3.00,52160
30-Jun-22,3.07,3.07,2.87,2.99,182259
29-Jun-22,3.25,3.28,2.96,3.00,436323
28-Jun-22,3.25,3.35,3.02,3.20,155443
27-Jun-22,3.15,3.30,3.09,3.18,74606
24-Jun-22,3.14,3.14,3.00,3.09,95101
23-Jun-22,3.04,3.25,2.96,3.08,294622
22-Jun-22,2.95,3.04,2.80,3.03,308118
21-Jun-22,3.00,3.00,2.84,2.97,55315
20-Jun-22,3.03,3.24,2.90,2.90,42672
17-Jun-22,3.29,3.29,2.97,3.01,216529
15-Jun-22,3.20,3.30,3.08,3.25,22740
14-Jun-22,3.28,3.30,3.09,3.22,106852
13-Jun-22,3.22,3.36,3.09,3.21,94399
10-Jun-22,3.30,3.49,3.17,3.24,233208
09-Jun-22,3.45,3.45,3.26,3.26,29226
08-Jun-22,3.43,3.43,3.21,3.38,88436
07-Jun-22,3.36,3.44,3.34,3.44,46665
06-Jun-22,3.58,3.61,3.36,3.36,78258
03-Jun-22,3.68,3.75,3.62,3.72,78014
02-Jun-22,3.61,3.75,3.61,3.67,129829
01-Jun-22,3.60,3.70,3.56,3.57,56684
31-May-22,3.65,3.75,3.63,3.65,26786
30-May-22,3.90,3.90,3.61,3.61,55377
27-May-22,3.58,3.80,3.45,3.75,288037
26-May-22,3.64,3.64,3.53,3.57,23148
25-May-22,3.55,3.56,3.50,3.50,41259
24-May-22,3.65,3.65,3.46,3.50,74088
23-May-22,3.63,3.70,3.57,3.57,145084
20-May-22,3.80,3.80,3.65,3.66,52313
19-May-22,3.74,3.77,3.60,3.77,19614
18-May-22,3.69,3.85,3.56,3.65,32671
17-May-22,3.90,3.94,3.66,3.70,231154
16-May-22,3.58,3.91,3.43,3.86,625372
13-May-22,3.51,3.61,3.39,3.52,159544
12-May-22,3.00,3.62,3.00,3.51,323501
11-May-22,3.11,3.15,2.97,3.00,121953
10-May-22,3.05,3.26,3.03,3.03,152563
09-May-22,3.17,3.45,3.02,3.08,266828
06-May-22,3.65,3.69,3.30,3.33,147478
05-May-22,3.50,3.80,3.41,3.62,187453
04-May-22,3.59,3.69,3.45,3.68,253582
03-May-22,3.81,3.88,3.54,3.54,33508
02-May-22,3.84,3.93,3.55,3.75,145458
29-Apr-22,3.89,3.89,3.71,3.84,44732
28-Apr-22,3.90,3.93,3.73,3.80,6905
27-Apr-22,3.79,3.92,3.74,3.74,37572
26-Apr-22,3.90,3.95,3.74,3.74,126291
25-Apr-22,3.98,4.01,3.73,4.01,107180
22-Apr-22,3.95,3.99,3.79,3.89,57267
20-Apr-22,4.02,4.07,3.95,3.95,102722
19-Apr-22,3.89,4.02,3.85,4.02,184324
18-Apr-22,3.91,3.91,3.71,3.81,111041
14-Apr-22,3.79,3.84,3.71,3.71,52505
13-Apr-22,3.94,4.08,3.79,3.79,233136
12-Apr-22,4.05,4.05,3.72,3.89,68646
11-Apr-22,4.03,4.05,3.91,3.99,126539
08-Apr-22,4.11,4.11,3.82,3.97,50689
07-Apr-22,4.06,4.06,3.66,3.98,134844
06-Apr-22,4.05,4.09,3.79,3.95,108185
05-Apr-22,4.33,4.34,4.00,4.05,139800
04-Apr-22,4.25,4.36,4.19,4.26,266201
01-Apr-22,4.00,4.19,3.96,4.16,158742
31-Mar-22,4.05,4.17,3.98,4.09,76586
30-Mar-22,4.21,4.25,4.10,4.10,99690
29-Mar-22,3.98,4.20,3.98,4.20,393187
28-Mar-22,4.08,4.15,3.75,3.98,174209
25-Mar-22,3.94,3.95,3.84,3.95,94430
24-Mar-22,3.76,3.94,3.73,3.92,220537
23-Mar-22,3.92,3.92,3.73,3.84,108858
22-Mar-22,3.92,3.93,3.82,3.84,91122
21-Mar-22,3.85,3.90,3.79,3.81,67626
18-Mar-22,3.73,3.84,3.63,3.74,170734
17-Mar-22,3.78,3.80,3.51,3.60,81709
16-Mar-22,3.71,3.71,3.57,3.65,44077
15-Mar-22,3.61,3.61,3.45,3.54,144576
14-Mar-22,3.72,3.73,3.46,3.54,130687
11-Mar-22,3.74,4.08,3.61,3.61,251198
10-Mar-22,3.75,3.83,3.59,3.81,211706
09-Mar-22,3.60,3.81,3.52,3.67,207849
08-Mar-22,3.56,3.57,3.33,3.57,137926
07-Mar-22,3.48,3.59,3.35,3.39,79548
04-Mar-22,3.60,3.60,3.43,3.53,28996
03-Mar-22,3.57,3.58,3.40,3.55,130895
02-Mar-22,3.50,3.50,3.34,3.39,58245
25-Feb-22,3.55,3.57,3.30,3.41,69719
24-Feb-22,3.34,3.34,3.10,3.34,238053
23-Feb-22,3.61,3.62,3.35,3.35,127143
22-Feb-22,3.55,3.69,3.50,3.50,228714
21-Feb-22,3.79,3.79,3.55,3.55,29554
18-Feb-22,3.81,3.81,3.65,3.68,17382
17-Feb-22,3.70,3.72,3.62,3.69,80112
16-Feb-22,3.77,3.77,3.68,3.68,86982
15-Feb-22,3.83,3.83,3.68,3.73,222451
14-Feb-22,3.87,3.87,3.70,3.72,178831
11-Feb-22,3.77,3.78,3.63,3.74,269708
10-Feb-22,3.77,3.77,3.69,3.74,137958
09-Feb-22,3.90,3.90,3.71,3.71,185827
08-Feb-22,3.90,3.92,3.76,3.80,100612
07-Feb-22,3.81,3.84,3.75,3.78,94827
04-Feb-22,3.95,4.04,3.77,3.79,209235
03-Feb-22,4.06,4.06,3.83,3.95,357275
02-Feb-22,4.07,4.07,3.97,3.99,131190
01-Feb-22,4.06,4.10,4.00,4.07,287206
31-Jan-22,4.01,4.08,3.90,4.05,323195
28-Jan-22,4.04,4.09,4.00,4.03,141745
27-Jan-22,4.21,4.21,3.90,3.99,734186
26-Jan-22,4.23,4.27,4.14,4.18,104549
25-Jan-22,4.10,4.23,4.05,4.23,168374
24-Jan-22,4.09,4.27,3.91,4.08,167210
21-Jan-22,4.01,4.24,4.01,4.05,92502
20-Jan-22,4.06,4.19,4.06,4.15,264994
19-Jan-22,3.92,4.15,3.92,4.01,238147
18-Jan-22,4.00,4.10,3.89,3.97,185294
17-Jan-22,4.07,4.10,3.99,3.99,134394
14-Jan-22,4.38,4.38,3.95,4.00,373419
13-Jan-22,4.39,4.44,4.16,4.24,221556
12-Jan-22,4.12,4.36,4.12,4.31,130501
11-Jan-22,4.17,4.32,4.11,4.11,161392
10-Jan-22,4.06,4.30,3.91,3.94,101602
07-Jan-22,4.10,4.14,4.04,4.06,77708
06-Jan-22,4.13,4.21,3.93,3.98,240488
05-Jan-22,4.43,4.48,3.98,3.98,300776
04-Jan-22,4.86,4.86,4.40,4.54,272549
03-Jan-22,5.00,5.20,4.71,4.73,223746
30-Dec-21,4.84,5.11,4.83,4.90,420331
29-Dec-21,4.90,4.94,4.82,4.83,156687
28-Dec-21,5.02,5.19,4.80,4.99,314053
27-Dec-21,5.29,5.29,4.94,5.10,442250
23-Dec-21,5.21,5.38,5.05,5.20,332989
22-Dec-21,5.08,5.28,4.95,5.21,385277
21-Dec-21,5.00,5.18,4.80,5.08,693680
20-Dec-21,4.80,5.19,4.60,4.97,950562
*exoneração de responsabilidade e termos de uso