Cotação atual, histórico e gráfico do papel: CBAV3
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 |
| 27/06/2025 | 2,54% | 0,12 | 4,84 | 4,65 | 4,62 | 4,84 | 19M | 6.751 |
| 26/06/2025 | 8,51% | 0,37 | 4,72 | 4,40 | 4,39 | 4,72 | 30M | 10.462 |
| 25/06/2025 | 1,16% | 0,05 | 4,35 | 4,32 | 4,26 | 4,51 | 20M | 6.042 |
| 24/06/2025 | 1,65% | 0,07 | 4,30 | 4,26 | 4,20 | 4,35 | 13M | 5.706 |
| 23/06/2025 | 0,71% | 0,03 | 4,23 | 4,28 | 4,15 | 4,29 | 12M | 5.272 |
| 20/06/2025 | -2,10% | -0,09 | 4,20 | 4,31 | 4,19 | 4,31 | 13M | 6.294 |
| 18/06/2025 | -0,46% | -0,02 | 4,29 | 4,29 | 4,26 | 4,33 | 16M | 7.335 |
|
|
| 17/06/2025 | -4,43% | -0,20 | 4,31 | 4,48 | 4,29 | 4,49 | 20M | 8.769 |
| 16/06/2025 | 4,64% | 0,20 | 4,51 | 4,35 | 4,35 | 4,52 | 19M | 8.169 |
| 13/06/2025 | -5,48% | -0,25 | 4,31 | 4,50 | 4,31 | 4,50 | 29M | 7.594 |
| 12/06/2025 | 1,79% | 0,08 | 4,56 | 4,45 | 4,40 | 4,58 | 17M | 6.892 |
| 11/06/2025 | -2,40% | -0,11 | 4,48 | 4,59 | 4,44 | 4,67 | 35M | 8.164 |
| 10/06/2025 | 0,00% | 0,00 | 4,59 | 4,56 | 4,52 | 4,65 | 16M | 7.379 |
| 09/06/2025 | 5,03% | 0,22 | 4,59 | 4,32 | 4,30 | 4,59 | 63M | 7.997 |
| 06/06/2025 | 0,69% | 0,03 | 4,37 | 4,31 | 4,23 | 4,40 | 18M | 6.207 |
| 05/06/2025 | -5,65% | -0,26 | 4,34 | 4,60 | 4,34 | 4,60 | 29M | 6.326 |
| 04/06/2025 | -0,22% | -0,01 | 4,60 | 4,58 | 4,56 | 4,68 | 23M | 6.738 |
| 03/06/2025 | 1,99% | 0,09 | 4,61 | 4,47 | 4,42 | 4,61 | 20M | 7.220 |
| 02/06/2025 | -3,83% | -0,18 | 4,52 | 4,74 | 4,51 | 4,75 | 26M | 9.077 |
| 30/05/2025 | -0,21% | -0,01 | 4,70 | 4,73 | 4,60 | 4,73 | 60M | 5.700 |
| 29/05/2025 | -1,46% | -0,07 | 4,71 | 4,72 | 4,62 | 4,77 | 18M | 6.524 |
| 28/05/2025 | 0,00% | 0,00 | 4,78 | 4,79 | 4,66 | 4,79 | 19M | 9.008 |
| 27/05/2025 | 1,49% | 0,07 | 4,78 | 4,76 | 4,74 | 4,85 | 24M | 3.644 |
| 26/05/2025 | 0,64% | 0,03 | 4,71 | 4,67 | 4,65 | 4,71 | 10M | 1.955 |
| 23/05/2025 | -0,43% | -0,02 | 4,68 | 4,67 | 4,54 | 4,70 | 13M | 4.896 |
| 22/05/2025 | 0,43% | 0,02 | 4,70 | 4,63 | 4,63 | 4,75 | 19M | 8.542 |
| 21/05/2025 | -1,68% | -0,08 | 4,68 | 4,70 | 4,65 | 4,81 | 17M | 6.139 |
| 20/05/2025 | 0,42% | 0,02 | 4,76 | 4,74 | 4,64 | 4,76 | 16M | 6.700 |
| 19/05/2025 | -2,87% | -0,14 | 4,74 | 4,80 | 4,70 | 4,87 | 15M | 5.155 |
| 16/05/2025 | 2,09% | 0,10 | 4,88 | 4,72 | 4,61 | 4,89 | 23M | 9.701 |
| 15/05/2025 | -3,63% | -0,18 | 4,78 | 4,94 | 4,71 | 4,94 | 21M | 7.192 |
| 14/05/2025 | 1,43% | 0,07 | 4,96 | 4,90 | 4,82 | 4,97 | 20M | 6.377 |
| 13/05/2025 | 2,52% | 0,12 | 4,89 | 4,78 | 4,70 | 4,91 | 26M | 7.570 |
| 12/05/2025 | 8,41% | 0,37 | 4,77 | 4,59 | 4,55 | 4,84 | 48M | 16.123 |
| 09/05/2025 | 6,28% | 0,26 | 4,40 | 4,33 | 4,31 | 4,53 | 44M | 11.115 |
| 08/05/2025 | 4,28% | 0,17 | 4,14 | 4,05 | 4,01 | 4,19 | 21M | 7.661 |
| 07/05/2025 | 2,06% | 0,08 | 3,97 | 3,91 | 3,88 | 4,04 | 18M | 8.265 |
| 06/05/2025 | -0,51% | -0,02 | 3,89 | 3,91 | 3,86 | 4,00 | 28M | 7.006 |
| 05/05/2025 | -2,98% | -0,12 | 3,91 | 4,00 | 3,82 | 4,01 | 31M | 9.109 |
| 02/05/2025 | 2,54% | 0,10 | 4,03 | 3,97 | 3,87 | 4,03 | 23M | 9.605 |
| 30/04/2025 | -3,68% | -0,15 | 3,93 | 4,04 | 3,93 | 4,04 | 25M | 7.517 |
| 29/04/2025 | 0,00% | 0,00 | 4,08 | 4,12 | 4,06 | 4,17 | 23M | 5.264 |
| 28/04/2025 | -1,45% | -0,06 | 4,08 | 4,13 | 4,05 | 4,20 | 24M | 7.619 |
| 25/04/2025 | -2,36% | -0,10 | 4,14 | 4,17 | 4,11 | 4,21 | 12M | 4.292 |
| 24/04/2025 | 4,43% | 0,18 | 4,24 | 4,06 | 4,06 | 4,27 | 24M | 9.192 |
| 23/04/2025 | 3,05% | 0,12 | 4,06 | 4,05 | 4,05 | 4,25 | 38M | 10.153 |
| 22/04/2025 | 0,25% | 0,01 | 3,94 | 3,91 | 3,86 | 3,99 | 17M | 7.843 |
| 17/04/2025 | 1,81% | 0,07 | 3,93 | 3,87 | 3,86 | 3,97 | 22M | 9.142 |
| 16/04/2025 | -3,74% | -0,15 | 3,86 | 4,00 | 3,86 | 4,03 | 23M | 7.162 |
| 15/04/2025 | -0,25% | -0,01 | 4,01 | 4,04 | 3,99 | 4,07 | 17M | 6.516 |
| 14/04/2025 | -1,47% | -0,06 | 4,02 | 4,14 | 3,96 | 4,20 | 22M | 8.443 |
| 11/04/2025 | 3,82% | 0,15 | 4,08 | 4,01 | 3,96 | 4,22 | 31M | 6.710 |
| 10/04/2025 | -0,76% | -0,03 | 3,93 | 4,00 | 3,90 | 4,14 | 48M | 12.840 |
| 09/04/2025 | 9,70% | 0,35 | 3,96 | 3,62 | 3,60 | 4,03 | 47M | 9.087 |
| 08/04/2025 | -5,99% | -0,23 | 3,61 | 3,88 | 3,61 | 4,08 | 51M | 11.780 |
| 07/04/2025 | -6,57% | -0,27 | 3,84 | 4,10 | 3,80 | 4,10 | 55M | 15.630 |
| 04/04/2025 | -11,04% | -0,51 | 4,11 | 4,50 | 4,07 | 4,51 | 52M | 12.316 |
| 03/04/2025 | -1,70% | -0,08 | 4,62 | 4,68 | 4,60 | 4,84 | 27M | 9.240 |
| 02/04/2025 | -9,44% | -0,49 | 4,70 | 5,17 | 4,68 | 5,17 | 64M | 12.972 |
| 01/04/2025 | 7,90% | 0,38 | 5,19 | 4,86 | 4,83 | 5,34 | 41M | 10.786 |
| 31/03/2025 | -0,82% | -0,04 | 4,81 | 4,85 | 4,70 | 4,90 | 55M | 5.221 |
| 28/03/2025 | 4,08% | 0,19 | 4,85 | 4,76 | 4,73 | 5,06 | 39M | 9.269 |
| 27/03/2025 | -5,67% | -0,28 | 4,66 | 4,96 | 4,66 | 4,97 | 40M | 9.388 |
| 26/03/2025 | 1,23% | 0,06 | 4,94 | 4,89 | 4,84 | 4,99 | 16M | 5.069 |
| 25/03/2025 | -2,59% | -0,13 | 4,88 | 5,04 | 4,81 | 5,08 | 21M | 6.820 |
| 24/03/2025 | -0,20% | -0,01 | 5,01 | 5,04 | 5,00 | 5,18 | 17M | 6.257 |
| 21/03/2025 | -0,40% | -0,02 | 5,02 | 5,02 | 4,95 | 5,10 | 21M | 9.357 |
| 20/03/2025 | -3,26% | -0,17 | 5,04 | 5,19 | 5,04 | 5,35 | 16M | 5.658 |
| 19/03/2025 | -0,19% | -0,01 | 5,21 | 5,20 | 5,11 | 5,31 | 19M | 8.542 |
| 18/03/2025 | 0,97% | 0,05 | 5,22 | 5,25 | 4,96 | 5,35 | 25M | 8.598 |
| 17/03/2025 | 3,61% | 0,18 | 5,17 | 5,01 | 4,96 | 5,18 | 19M | 6.081 |
| 14/03/2025 | -3,29% | -0,17 | 4,99 | 5,16 | 4,99 | 5,22 | 19M | 8.909 |
| 13/03/2025 | 3,20% | 0,16 | 5,16 | 5,02 | 5,01 | 5,23 | 14M | 5.664 |
| 12/03/2025 | -0,99% | -0,05 | 5,00 | 5,10 | 4,92 | 5,26 | 25M | 5.493 |
| 11/03/2025 | -3,26% | -0,17 | 5,05 | 5,23 | 4,87 | 5,24 | 23M | 7.402 |
| 10/03/2025 | -0,57% | -0,03 | 5,22 | 5,23 | 5,14 | 5,40 | 13M | 6.340 |
| 07/03/2025 | 0,77% | 0,04 | 5,25 | 5,20 | 5,07 | 5,33 | 15M | 7.761 |
| 06/03/2025 | 4,20% | 0,21 | 5,21 | 5,04 | 5,04 | 5,29 | 27M | 9.189 |
| 05/03/2025 | -3,66% | -0,19 | 5,00 | 5,11 | 4,98 | 5,17 | 11M | 3.438 |
| 28/02/2025 | -0,76% | -0,04 | 5,19 | 5,19 | 5,10 | 5,28 | 25M | 8.397 |
| 27/02/2025 | -6,10% | -0,34 | 5,23 | 5,52 | 5,18 | 5,66 | 26M | 8.302 |
| 26/02/2025 | -5,11% | -0,30 | 5,57 | 6,00 | 5,55 | 6,21 | 33M | 8.781 |
| 25/02/2025 | -0,34% | -0,02 | 5,87 | 5,87 | 5,75 | 5,92 | 10M | 3.354 |
| 24/02/2025 | -1,01% | -0,06 | 5,89 | 5,98 | 5,83 | 6,00 | 11M | 2.436 |
| 21/02/2025 | -2,46% | -0,15 | 5,95 | 6,08 | 5,89 | 6,10 | 20M | 4.009 |
| 20/02/2025 | 3,92% | 0,23 | 6,10 | 5,90 | 5,89 | 6,14 | 23M | 6.932 |
| 19/02/2025 | 1,38% | 0,08 | 5,87 | 5,77 | 5,72 | 6,00 | 18M | 8.388 |
| 18/02/2025 | -1,70% | -0,10 | 5,79 | 5,88 | 5,70 | 5,92 | 17M | 5.609 |
| 17/02/2025 | 0,86% | 0,05 | 5,89 | 5,82 | 5,78 | 6,00 | 15M | 6.075 |
| 14/02/2025 | 2,10% | 0,12 | 5,84 | 5,74 | 5,69 | 5,85 | 21M | 7.918 |
| 13/02/2025 | 2,51% | 0,14 | 5,72 | 5,58 | 5,53 | 5,77 | 12M | 4.102 |
| 12/02/2025 | -2,79% | -0,16 | 5,58 | 5,63 | 5,44 | 5,73 | 22M | 8.264 |
| 11/02/2025 | 5,51% | 0,30 | 5,74 | 5,34 | 5,18 | 5,75 | 44M | 8.607 |
| 10/02/2025 | -1,09% | -0,06 | 5,44 | 5,36 | 5,36 | 5,52 | 22M | 7.362 |
| 07/02/2025 | 0,00% | 0,00 | 5,50 | 5,48 | 5,39 | 5,53 | 15M | 5.236 |
| 06/02/2025 | 5,77% | 0,30 | 5,50 | 5,22 | 5,22 | 5,53 | 18M | 5.576 |
| 05/02/2025 | -1,14% | -0,06 | 5,20 | 5,25 | 5,16 | 5,33 | 10M | 3.996 |
| 04/02/2025 | -0,57% | -0,03 | 5,26 | 5,30 | 5,18 | 5,38 | 23M | 6.441 |
| 03/02/2025 | -2,76% | -0,15 | 5,29 | 5,36 | 5,22 | 5,42 | 19M | 6.706 |
| 31/01/2025 | 0,00% | 0,00 | 5,44 | 5,45 | 5,39 | 5,58 | 24M | 11.447 |
| 30/01/2025 | 9,02% | 0,45 | 5,44 | 5,03 | 5,03 | 5,49 | 38M | 13.816 |
| 29/01/2025 | 3,96% | 0,19 | 4,99 | 4,84 | 4,84 | 5,08 | 26M | 7.803 |
| 28/01/2025 | -3,81% | -0,19 | 4,80 | 4,97 | 4,75 | 4,99 | 18M | 6.144 |
| 27/01/2025 | -1,38% | -0,07 | 4,99 | 5,00 | 4,93 | 5,10 | 21M | 9.298 |
| 24/01/2025 | -0,39% | -0,02 | 5,06 | 5,07 | 5,01 | 5,16 | 9M | 2.840 |
| 23/01/2025 | 1,40% | 0,07 | 5,08 | 5,00 | 4,92 | 5,08 | 16M | 5.650 |
| 22/01/2025 | -2,53% | -0,13 | 5,01 | 5,13 | 4,99 | 5,18 | 16M | 6.760 |
| 21/01/2025 | 0,78% | 0,04 | 5,14 | 5,05 | 5,03 | 5,21 | 16M | 6.361 |
| 20/01/2025 | -0,39% | -0,02 | 5,10 | 5,08 | 5,03 | 5,21 | 11M | 4.380 |
| 17/01/2025 | 1,39% | 0,07 | 5,12 | 5,10 | 5,00 | 5,12 | 19M | 7.389 |
| 16/01/2025 | -0,20% | -0,01 | 5,05 | 5,12 | 4,90 | 5,12 | 17M | 5.889 |
| 15/01/2025 | 9,52% | 0,44 | 5,06 | 4,64 | 4,63 | 5,06 | 19M | 9.933 |
| 14/01/2025 | 0,65% | 0,03 | 4,62 | 4,64 | 4,57 | 4,79 | 16M | 9.379 |
| 13/01/2025 | -1,08% | -0,05 | 4,59 | 4,64 | 4,56 | 4,68 | 13M | 5.060 |
| 10/01/2025 | -0,43% | -0,02 | 4,64 | 4,76 | 4,59 | 4,77 | 11M | 3.803 |
| 09/01/2025 | -2,71% | -0,13 | 4,66 | 4,79 | 4,65 | 4,85 | 11M | 4.629 |
| 08/01/2025 | 2,35% | 0,11 | 4,79 | 4,68 | 4,53 | 4,80 | 17M | 5.581 |
| 07/01/2025 | 3,31% | 0,15 | 4,68 | 4,56 | 4,53 | 4,70 | 22M | 7.778 |
| 06/01/2025 | -2,79% | -0,13 | 4,53 | 4,79 | 4,48 | 4,79 | 32M | 8.563 |
| 03/01/2025 | 3,10% | 0,14 | 4,66 | 4,51 | 4,47 | 4,70 | 28M | 7.498 |
| 02/01/2025 | -3,62% | -0,17 | 4,52 | 4,64 | 4,51 | 4,66 | 20M | 6.549 |
| 30/12/2024 | 0,00% | 0,00 | 4,69 | 4,69 | 4,65 | 4,88 | 20M | 10.204 |
| 27/12/2024 | -0,42% | -0,02 | 4,69 | 4,70 | 4,60 | 4,89 | 20M | 7.815 |
| 26/12/2024 | -0,84% | -0,04 | 4,71 | 4,81 | 4,69 | 4,83 | 21M | 8.635 |
| 23/12/2024 | -4,04% | -0,20 | 4,75 | 4,95 | 4,74 | 5,05 | 28M | 9.540 |
| 20/12/2024 | -0,40% | -0,02 | 4,95 | 4,92 | 4,90 | 5,10 | 22M | 7.048 |
| 19/12/2024 | -3,87% | -0,20 | 4,97 | 5,13 | 4,94 | 5,19 | 24M | 6.030 |
| 18/12/2024 | -6,51% | -0,36 | 5,17 | 5,44 | 5,01 | 5,52 | 25M | 9.301 |
| 17/12/2024 | -4,98% | -0,29 | 5,53 | 5,78 | 5,42 | 5,82 | 22M | 6.971 |
| 16/12/2024 | -1,36% | -0,08 | 5,82 | 5,88 | 5,79 | 6,04 | 22M | 4.976 |
| 13/12/2024 | -1,34% | -0,08 | 5,90 | 6,00 | 5,88 | 6,10 | 13M | 4.285 |
| 12/12/2024 | -4,01% | -0,25 | 5,98 | 6,20 | 5,83 | 6,20 | 21M | 4.688 |
| 11/12/2024 | 0,48% | 0,03 | 6,23 | 6,20 | 6,13 | 6,40 | 14M | 4.594 |
| 10/12/2024 | - | - | 6,20 | 6,36 | 6,08 | 6,39 | 24M | 6.233 |
Date,Open,High,Low,Close,Volume
27-Jun-25,4.65,4.84,4.62,4.84,18602761
26-Jun-25,4.40,4.72,4.39,4.72,29509896
25-Jun-25,4.32,4.51,4.26,4.35,20086853
24-Jun-25,4.26,4.35,4.20,4.30,12933329
23-Jun-25,4.28,4.29,4.15,4.23,12071087
20-Jun-25,4.31,4.31,4.19,4.20,12586654
18-Jun-25,4.29,4.33,4.26,4.29,16425749
17-Jun-25,4.48,4.49,4.29,4.31,19823628
16-Jun-25,4.35,4.52,4.35,4.51,18784788
13-Jun-25,4.50,4.50,4.31,4.31,28539550
12-Jun-25,4.45,4.58,4.40,4.56,16889367
11-Jun-25,4.59,4.67,4.44,4.48,34980984
10-Jun-25,4.56,4.65,4.52,4.59,16291042
09-Jun-25,4.32,4.59,4.30,4.59,62540979
06-Jun-25,4.31,4.40,4.23,4.37,18346409
05-Jun-25,4.60,4.60,4.34,4.34,28777682
04-Jun-25,4.58,4.68,4.56,4.60,22565756
03-Jun-25,4.47,4.61,4.42,4.61,20047581
02-Jun-25,4.74,4.75,4.51,4.52,25841724
30-May-25,4.73,4.73,4.60,4.70,59547530
29-May-25,4.72,4.77,4.62,4.71,18184336
28-May-25,4.79,4.79,4.66,4.78,19229297
27-May-25,4.76,4.85,4.74,4.78,24247456
26-May-25,4.67,4.71,4.65,4.71,9919823
23-May-25,4.67,4.70,4.54,4.68,13389007
22-May-25,4.63,4.75,4.63,4.70,18973726
21-May-25,4.70,4.81,4.65,4.68,17453595
20-May-25,4.74,4.76,4.64,4.76,15520781
19-May-25,4.80,4.87,4.70,4.74,14819422
16-May-25,4.72,4.89,4.61,4.88,22646593
15-May-25,4.94,4.94,4.71,4.78,21241701
14-May-25,4.90,4.97,4.82,4.96,19554588
13-May-25,4.78,4.91,4.70,4.89,25981025
12-May-25,4.59,4.84,4.55,4.77,48467102
09-May-25,4.33,4.53,4.31,4.40,44473961
08-May-25,4.05,4.19,4.01,4.14,20510277
07-May-25,3.91,4.04,3.88,3.97,17566790
06-May-25,3.91,4.00,3.86,3.89,27553950
05-May-25,4.00,4.01,3.82,3.91,31279131
02-May-25,3.97,4.03,3.87,4.03,22711407
30-Apr-25,4.04,4.04,3.93,3.93,25371940
29-Apr-25,4.12,4.17,4.06,4.08,23419315
28-Apr-25,4.13,4.20,4.05,4.08,24173863
25-Apr-25,4.17,4.21,4.11,4.14,11739657
24-Apr-25,4.06,4.27,4.06,4.24,23859738
23-Apr-25,4.05,4.25,4.05,4.06,38077211
22-Apr-25,3.91,3.99,3.86,3.94,16585286
17-Apr-25,3.87,3.97,3.86,3.93,22205894
16-Apr-25,4.00,4.03,3.86,3.86,22543031
15-Apr-25,4.04,4.07,3.99,4.01,17349043
14-Apr-25,4.14,4.20,3.96,4.02,21722253
11-Apr-25,4.01,4.22,3.96,4.08,30694048
10-Apr-25,4.00,4.14,3.90,3.93,47736418
09-Apr-25,3.62,4.03,3.60,3.96,47018540
08-Apr-25,3.88,4.08,3.61,3.61,51044136
07-Apr-25,4.10,4.10,3.80,3.84,54547593
04-Apr-25,4.50,4.51,4.07,4.11,52353271
03-Apr-25,4.68,4.84,4.60,4.62,26566588
02-Apr-25,5.17,5.17,4.68,4.70,63927876
01-Apr-25,4.86,5.34,4.83,5.19,41089921
31-Mar-25,4.85,4.90,4.70,4.81,54731960
28-Mar-25,4.76,5.06,4.73,4.85,38707709
27-Mar-25,4.96,4.97,4.66,4.66,40213688
26-Mar-25,4.89,4.99,4.84,4.94,15664665
25-Mar-25,5.04,5.08,4.81,4.88,21349492
24-Mar-25,5.04,5.18,5.00,5.01,17458325
21-Mar-25,5.02,5.10,4.95,5.02,21351292
20-Mar-25,5.19,5.35,5.04,5.04,15840777
19-Mar-25,5.20,5.31,5.11,5.21,18560135
18-Mar-25,5.25,5.35,4.96,5.22,24943012
17-Mar-25,5.01,5.18,4.96,5.17,19263084
14-Mar-25,5.16,5.22,4.99,4.99,19016605
13-Mar-25,5.02,5.23,5.01,5.16,14215709
12-Mar-25,5.10,5.26,4.92,5.00,25003928
11-Mar-25,5.23,5.24,4.87,5.05,23405814
10-Mar-25,5.23,5.40,5.14,5.22,12765906
07-Mar-25,5.20,5.33,5.07,5.25,15183832
06-Mar-25,5.04,5.29,5.04,5.21,26721715
05-Mar-25,5.11,5.17,4.98,5.00,10871982
28-Feb-25,5.19,5.28,5.10,5.19,24987852
27-Feb-25,5.52,5.66,5.18,5.23,25780696
26-Feb-25,6.00,6.21,5.55,5.57,32792062
25-Feb-25,5.87,5.92,5.75,5.87,9799631
24-Feb-25,5.98,6.00,5.83,5.89,10995075
21-Feb-25,6.08,6.10,5.89,5.95,19682464
20-Feb-25,5.90,6.14,5.89,6.10,22788559
19-Feb-25,5.77,6.00,5.72,5.87,18425790
18-Feb-25,5.88,5.92,5.70,5.79,17264003
17-Feb-25,5.82,6.00,5.78,5.89,14736711
14-Feb-25,5.74,5.85,5.69,5.84,20626200
13-Feb-25,5.58,5.77,5.53,5.72,12017441
12-Feb-25,5.63,5.73,5.44,5.58,22314613
11-Feb-25,5.34,5.75,5.18,5.74,44055941
10-Feb-25,5.36,5.52,5.36,5.44,21990478
07-Feb-25,5.48,5.53,5.39,5.50,15080402
06-Feb-25,5.22,5.53,5.22,5.50,18366857
05-Feb-25,5.25,5.33,5.16,5.20,9935367
04-Feb-25,5.30,5.38,5.18,5.26,22773871
03-Feb-25,5.36,5.42,5.22,5.29,19342025
31-Jan-25,5.45,5.58,5.39,5.44,24176311
30-Jan-25,5.03,5.49,5.03,5.44,38158468
29-Jan-25,4.84,5.08,4.84,4.99,26170544
28-Jan-25,4.97,4.99,4.75,4.80,17512457
27-Jan-25,5.00,5.10,4.93,4.99,20843106
24-Jan-25,5.07,5.16,5.01,5.06,8916694
23-Jan-25,5.00,5.08,4.92,5.08,16398839
22-Jan-25,5.13,5.18,4.99,5.01,16274400
21-Jan-25,5.05,5.21,5.03,5.14,16116261
20-Jan-25,5.08,5.21,5.03,5.10,10963709
17-Jan-25,5.10,5.12,5.00,5.12,18940071
16-Jan-25,5.12,5.12,4.90,5.05,17208634
15-Jan-25,4.64,5.06,4.63,5.06,18628054
14-Jan-25,4.64,4.79,4.57,4.62,15887511
13-Jan-25,4.64,4.68,4.56,4.59,13091824
10-Jan-25,4.76,4.77,4.59,4.64,10596335
09-Jan-25,4.79,4.85,4.65,4.66,10590904
08-Jan-25,4.68,4.80,4.53,4.79,16796510
07-Jan-25,4.56,4.70,4.53,4.68,21704797
06-Jan-25,4.79,4.79,4.48,4.53,31874897
03-Jan-25,4.51,4.70,4.47,4.66,28223755
02-Jan-25,4.64,4.66,4.51,4.52,20239823
30-Dec-24,4.69,4.88,4.65,4.69,20439970
27-Dec-24,4.70,4.89,4.60,4.69,19566014
26-Dec-24,4.81,4.83,4.69,4.71,20639923
23-Dec-24,4.95,5.05,4.74,4.75,28225301
20-Dec-24,4.92,5.10,4.90,4.95,22246098
19-Dec-24,5.13,5.19,4.94,4.97,23928156
18-Dec-24,5.44,5.52,5.01,5.17,24529658
17-Dec-24,5.78,5.82,5.42,5.53,21662718
16-Dec-24,5.88,6.04,5.79,5.82,22221476
13-Dec-24,6.00,6.10,5.88,5.90,13347292
12-Dec-24,6.20,6.20,5.83,5.98,21066853
11-Dec-24,6.20,6.40,6.13,6.23,14228674
10-Dec-24,6.36,6.39,6.08,6.20,23710918
*exoneração de responsabilidade e termos de uso