Cotação atual, histórico e gráfico do papel: CEAB3
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 |
| 01/12/2023 | 6,03% | 0,49 | 8,62 | 8,22 | 8,11 | 8,63 | 58M | 8.355 |
| 30/11/2023 | 0,12% | 0,01 | 8,13 | 8,15 | 8,05 | 8,50 | 41M | 6.491 |
| 29/11/2023 | 4,64% | 0,36 | 8,12 | 7,87 | 7,82 | 8,47 | 54M | 9.125 |
| 28/11/2023 | 2,37% | 0,18 | 7,76 | 7,58 | 7,50 | 7,88 | 24M | 5.837 |
| 27/11/2023 | -2,45% | -0,19 | 7,58 | 7,80 | 7,58 | 7,82 | 22M | 7.208 |
| 24/11/2023 | 0,39% | 0,03 | 7,77 | 7,72 | 7,44 | 7,92 | 24M | 4.620 |
| 23/11/2023 | -2,76% | -0,22 | 7,74 | 7,98 | 7,74 | 7,99 | 19M | 4.048 |
| 22/11/2023 | -1,73% | -0,14 | 7,96 | 8,10 | 7,96 | 8,32 | 28M | 4.627 |
| 21/11/2023 | -1,94% | -0,16 | 8,10 | 8,23 | 7,95 | 8,23 | 32M | 5.507 |
| 20/11/2023 | -0,84% | -0,07 | 8,26 | 8,40 | 8,23 | 8,47 | 36M | 6.996 |
| 17/11/2023 | 3,74% | 0,30 | 8,33 | 8,09 | 8,00 | 8,40 | 47M | 11.754 |
|
|
| 16/11/2023 | 7,93% | 0,59 | 8,03 | 7,40 | 7,23 | 8,25 | 80M | 13.973 |
| 14/11/2023 | 0,13% | 0,01 | 7,44 | 7,44 | 7,41 | 7,87 | 46M | 10.653 |
| 13/11/2023 | 2,62% | 0,19 | 7,43 | 7,21 | 7,14 | 7,79 | 66M | 11.960 |
| 10/11/2023 | 18,11% | 1,11 | 7,24 | 6,50 | 6,47 | 7,42 | 101M | 18.186 |
| 09/11/2023 | 1,83% | 0,11 | 6,13 | 6,09 | 5,91 | 6,25 | 19M | 3.601 |
| 08/11/2023 | 4,15% | 0,24 | 6,02 | 5,80 | 5,80 | 6,08 | 24M | 6.390 |
| 07/11/2023 | 1,05% | 0,06 | 5,78 | 5,67 | 5,65 | 5,98 | 22M | 5.025 |
| 06/11/2023 | -0,69% | -0,04 | 5,72 | 5,82 | 5,65 | 6,09 | 32M | 10.777 |
| 03/11/2023 | 9,92% | 0,52 | 5,76 | 5,39 | 5,39 | 5,84 | 20M | 4.889 |
| 01/11/2023 | 1,55% | 0,08 | 5,24 | 5,16 | 5,08 | 5,29 | 14M | 7.016 |
| 31/10/2023 | 4,45% | 0,22 | 5,16 | 5,00 | 4,80 | 5,16 | 21M | 5.284 |
| 30/10/2023 | -5,00% | -0,26 | 4,94 | 5,21 | 4,93 | 5,25 | 20M | 4.750 |
| 27/10/2023 | -0,57% | -0,03 | 5,20 | 5,24 | 5,15 | 5,43 | 15M | 5.970 |
| 26/10/2023 | 4,60% | 0,23 | 5,23 | 5,02 | 5,02 | 5,30 | 25M | 7.447 |
| 25/10/2023 | -2,72% | -0,14 | 5,00 | 5,15 | 4,92 | 5,19 | 12M | 4.076 |
| 24/10/2023 | 1,58% | 0,08 | 5,14 | 5,11 | 5,04 | 5,23 | 13M | 4.615 |
| 23/10/2023 | 2,02% | 0,10 | 5,06 | 4,88 | 4,85 | 5,13 | 10M | 3.380 |
| 20/10/2023 | -0,20% | -0,01 | 4,96 | 4,92 | 4,88 | 5,06 | 14M | 3.253 |
| 19/10/2023 | 1,02% | 0,05 | 4,97 | 4,93 | 4,86 | 5,12 | 17M | 4.059 |
| 18/10/2023 | -3,53% | -0,18 | 4,92 | 5,07 | 4,82 | 5,10 | 17M | 5.011 |
| 17/10/2023 | -0,39% | -0,02 | 5,10 | 5,08 | 5,02 | 5,25 | 14M | 2.686 |
| 16/10/2023 | 2,40% | 0,12 | 5,12 | 5,06 | 4,94 | 5,17 | 12M | 2.423 |
| 13/10/2023 | -5,48% | -0,29 | 5,00 | 5,21 | 5,00 | 5,21 | 11M | 3.960 |
| 11/10/2023 | 0,19% | 0,01 | 5,29 | 5,34 | 5,15 | 5,38 | 15M | 3.123 |
| 10/10/2023 | 6,02% | 0,30 | 5,28 | 5,03 | 5,03 | 5,40 | 22M | 5.179 |
| 09/10/2023 | -1,58% | -0,08 | 4,98 | 4,98 | 4,83 | 5,03 | 13M | 3.728 |
| 06/10/2023 | 2,22% | 0,11 | 5,06 | 4,81 | 4,76 | 5,14 | 24M | 4.971 |
| 05/10/2023 | -2,75% | -0,14 | 4,95 | 5,10 | 4,94 | 5,23 | 17M | 3.477 |
| 04/10/2023 | 8,07% | 0,38 | 5,09 | 4,77 | 4,77 | 5,14 | 30M | 6.896 |
| 03/10/2023 | -8,01% | -0,41 | 4,71 | 5,04 | 4,70 | 5,10 | 19M | 5.036 |
| 02/10/2023 | -6,91% | -0,38 | 5,12 | 5,49 | 5,12 | 5,49 | 19M | 7.677 |
| 29/09/2023 | 4,76% | 0,25 | 5,50 | 5,35 | 5,33 | 5,56 | 25M | 5.329 |
| 28/09/2023 | 5,21% | 0,26 | 5,25 | 4,98 | 4,93 | 5,31 | 23M | 4.478 |
| 27/09/2023 | 1,84% | 0,09 | 4,99 | 4,95 | 4,80 | 5,18 | 29M | 8.989 |
| 26/09/2023 | -2,39% | -0,12 | 4,90 | 4,99 | 4,82 | 5,22 | 21M | 6.510 |
| 25/09/2023 | -1,57% | -0,08 | 5,02 | 4,99 | 4,92 | 5,09 | 20M | 5.578 |
| 22/09/2023 | -1,73% | -0,09 | 5,10 | 5,25 | 5,10 | 5,31 | 13M | 4.138 |
| 21/09/2023 | -4,24% | -0,23 | 5,19 | 5,31 | 5,19 | 5,39 | 16M | 4.706 |
| 20/09/2023 | 5,86% | 0,30 | 5,42 | 5,15 | 5,14 | 5,58 | 29M | 5.732 |
| 19/09/2023 | -1,92% | -0,10 | 5,12 | 5,21 | 5,12 | 5,23 | 15M | 2.554 |
| 18/09/2023 | 0,77% | 0,04 | 5,22 | 5,15 | 5,10 | 5,32 | 15M | 3.752 |
| 15/09/2023 | -6,16% | -0,34 | 5,18 | 5,54 | 5,11 | 5,56 | 28M | 5.400 |
| 14/09/2023 | -1,43% | -0,08 | 5,52 | 5,65 | 5,45 | 5,66 | 21M | 3.711 |
| 13/09/2023 | 1,63% | 0,09 | 5,60 | 5,50 | 5,43 | 5,80 | 20M | 4.157 |
| 12/09/2023 | 2,80% | 0,15 | 5,51 | 5,36 | 5,36 | 5,57 | 13M | 3.614 |
| 11/09/2023 | 0,75% | 0,04 | 5,36 | 5,38 | 5,26 | 5,46 | 17M | 5.135 |
| 08/09/2023 | -2,21% | -0,12 | 5,32 | 5,43 | 5,31 | 5,46 | 12M | 2.486 |
| 06/09/2023 | 0,37% | 0,02 | 5,44 | 5,40 | 5,40 | 5,57 | 24M | 6.743 |
| 05/09/2023 | -1,09% | -0,06 | 5,42 | 5,45 | 5,30 | 5,49 | 17M | 5.863 |
| 04/09/2023 | -2,49% | -0,14 | 5,48 | 5,65 | 5,40 | 5,70 | 17M | 4.969 |
| 01/09/2023 | 5,05% | 0,27 | 5,62 | 5,40 | 5,32 | 5,64 | 27M | 8.699 |
| 31/08/2023 | -2,73% | -0,15 | 5,35 | 5,49 | 5,30 | 5,49 | 20M | 5.669 |
| 30/08/2023 | -3,34% | -0,19 | 5,50 | 5,70 | 5,46 | 5,72 | 17M | 4.841 |
| 29/08/2023 | 0,53% | 0,03 | 5,69 | 5,68 | 5,47 | 5,82 | 19M | 5.557 |
| 28/08/2023 | -5,35% | -0,32 | 5,66 | 6,03 | 5,47 | 6,04 | 45M | 9.420 |
| 25/08/2023 | -7,00% | -0,45 | 5,98 | 6,41 | 5,98 | 6,43 | 20M | 4.190 |
| 24/08/2023 | -0,77% | -0,05 | 6,43 | 6,48 | 6,36 | 6,61 | 22M | 4.622 |
| 23/08/2023 | 5,54% | 0,34 | 6,48 | 6,20 | 6,12 | 6,55 | 20M | 3.638 |
| 22/08/2023 | 2,50% | 0,15 | 6,14 | 6,07 | 5,90 | 6,16 | 25M | 5.971 |
| 21/08/2023 | -3,85% | -0,24 | 5,99 | 6,19 | 5,96 | 6,22 | 21M | 6.757 |
| 18/08/2023 | 0,97% | 0,06 | 6,23 | 6,12 | 5,82 | 6,37 | 33M | 6.169 |
| 17/08/2023 | -4,04% | -0,26 | 6,17 | 6,51 | 6,13 | 6,53 | 23M | 4.748 |
| 16/08/2023 | -1,98% | -0,13 | 6,43 | 6,58 | 6,28 | 6,63 | 38M | 7.370 |
| 15/08/2023 | -0,91% | -0,06 | 6,56 | 6,60 | 6,30 | 6,69 | 33M | 7.798 |
| 14/08/2023 | -1,19% | -0,08 | 6,62 | 6,70 | 6,53 | 6,86 | 38M | 8.516 |
| 11/08/2023 | 14,73% | 0,86 | 6,70 | 6,18 | 5,92 | 6,90 | 100M | 13.348 |
| 10/08/2023 | 2,46% | 0,14 | 5,84 | 5,80 | 5,78 | 5,93 | 14M | 3.269 |
| 09/08/2023 | -0,70% | -0,04 | 5,70 | 5,74 | 5,67 | 5,95 | 19M | 3.679 |
| 08/08/2023 | -1,54% | -0,09 | 5,74 | 5,78 | 5,55 | 5,88 | 18M | 5.316 |
| 07/08/2023 | -5,05% | -0,31 | 5,83 | 6,17 | 5,81 | 6,17 | 19M | 3.090 |
| 04/08/2023 | 5,32% | 0,31 | 6,14 | 5,81 | 5,80 | 6,17 | 28M | 4.704 |
| 03/08/2023 | 0,17% | 0,01 | 5,83 | 5,96 | 5,78 | 6,08 | 29M | 3.716 |
| 02/08/2023 | -1,52% | -0,09 | 5,82 | 5,97 | 5,69 | 6,02 | 40M | 9.828 |
| 01/08/2023 | 3,68% | 0,21 | 5,91 | 5,65 | 5,45 | 5,92 | 32M | 6.693 |
| 31/07/2023 | 3,64% | 0,20 | 5,70 | 5,55 | 5,55 | 5,88 | 21M | 6.247 |
| 28/07/2023 | 0,36% | 0,02 | 5,50 | 5,55 | 5,44 | 5,55 | 7M | 2.243 |
| 27/07/2023 | -2,14% | -0,12 | 5,48 | 5,62 | 5,45 | 5,66 | 10M | 2.333 |
| 26/07/2023 | 2,00% | 0,11 | 5,60 | 5,49 | 5,41 | 5,63 | 11M | 2.355 |
| 25/07/2023 | 0,00% | 0,00 | 5,49 | 5,56 | 5,45 | 5,75 | 22M | 3.596 |
| 24/07/2023 | 0,00% | 0,00 | 5,49 | 5,53 | 5,33 | 5,57 | 13M | 2.390 |
| 21/07/2023 | 3,20% | 0,17 | 5,49 | 5,30 | 5,30 | 5,64 | 22M | 4.602 |
| 20/07/2023 | -1,12% | -0,06 | 5,32 | 5,41 | 5,22 | 5,46 | 12M | 2.301 |
| 19/07/2023 | -0,74% | -0,04 | 5,38 | 5,41 | 5,32 | 5,47 | 14M | 3.394 |
| 18/07/2023 | 4,84% | 0,25 | 5,42 | 5,15 | 5,14 | 5,50 | 29M | 6.067 |
| 17/07/2023 | 5,73% | 0,28 | 5,17 | 4,88 | 4,84 | 5,18 | 26M | 5.719 |
| 14/07/2023 | -12,05% | -0,67 | 4,89 | 5,30 | 4,78 | 5,35 | 78M | 13.468 |
| 13/07/2023 | -4,30% | -0,25 | 5,56 | 5,82 | 5,45 | 5,95 | 27M | 5.112 |
| 12/07/2023 | 4,50% | 0,25 | 5,81 | 5,65 | 5,65 | 6,08 | 45M | 7.235 |
| 11/07/2023 | -0,18% | -0,01 | 5,56 | 5,57 | 5,30 | 5,58 | 21M | 5.990 |
| 10/07/2023 | -2,96% | -0,17 | 5,57 | 5,73 | 5,54 | 5,74 | 12M | 1.964 |
| 07/07/2023 | 3,42% | 0,19 | 5,74 | 5,59 | 5,55 | 5,80 | 17M | 3.127 |
| 06/07/2023 | -3,65% | -0,21 | 5,55 | 5,68 | 5,50 | 5,70 | 18M | 3.314 |
| 05/07/2023 | 4,54% | 0,25 | 5,76 | 5,46 | 5,42 | 5,82 | 23M | 6.178 |
| 04/07/2023 | 2,23% | 0,12 | 5,51 | 5,39 | 5,32 | 5,55 | 15M | 2.614 |
| 03/07/2023 | -0,74% | -0,04 | 5,39 | 5,45 | 5,27 | 5,49 | 39M | 5.467 |
| 30/06/2023 | -1,27% | -0,07 | 5,43 | 5,57 | 5,37 | 5,74 | 35M | 7.369 |
| 29/06/2023 | 3,97% | 0,21 | 5,50 | 5,33 | 5,29 | 5,52 | 20M | 3.984 |
| 28/06/2023 | 1,34% | 0,07 | 5,29 | 5,18 | 5,14 | 5,52 | 16M | 3.703 |
| 27/06/2023 | -2,79% | -0,15 | 5,22 | 5,50 | 5,09 | 5,74 | 42M | 6.004 |
| 26/06/2023 | -1,10% | -0,06 | 5,37 | 5,42 | 5,25 | 5,42 | 15M | 4.509 |
| 23/06/2023 | 4,42% | 0,23 | 5,43 | 5,25 | 5,12 | 5,50 | 36M | 6.053 |
| 22/06/2023 | -2,80% | -0,15 | 5,20 | 5,19 | 5,01 | 5,30 | 24M | 4.484 |
| 21/06/2023 | 1,71% | 0,09 | 5,35 | 5,26 | 5,18 | 5,44 | 22M | 5.965 |
| 20/06/2023 | 6,69% | 0,33 | 5,26 | 4,93 | 4,87 | 5,32 | 31M | 5.721 |
| 19/06/2023 | 2,28% | 0,11 | 4,93 | 4,82 | 4,79 | 4,97 | 10M | 2.811 |
| 16/06/2023 | -3,21% | -0,16 | 4,82 | 4,93 | 4,76 | 5,00 | 22M | 4.556 |
| 15/06/2023 | -4,60% | -0,24 | 4,98 | 5,25 | 4,81 | 5,32 | 51M | 10.253 |
| 14/06/2023 | 11,54% | 0,54 | 5,22 | 4,73 | 4,62 | 5,24 | 40M | 7.643 |
| 13/06/2023 | -4,49% | -0,22 | 4,68 | 4,95 | 4,62 | 5,01 | 21M | 5.383 |
| 12/06/2023 | 3,16% | 0,15 | 4,90 | 4,76 | 4,66 | 5,07 | 33M | 5.979 |
| 09/06/2023 | -1,25% | -0,06 | 4,75 | 4,86 | 4,68 | 4,91 | 27M | 7.682 |
| 07/06/2023 | -3,22% | -0,16 | 4,81 | 5,04 | 4,70 | 5,10 | 33M | 8.657 |
| 06/06/2023 | -2,55% | -0,13 | 4,97 | 5,14 | 4,95 | 5,24 | 26M | 6.068 |
| 05/06/2023 | 0,20% | 0,01 | 5,10 | 5,07 | 4,80 | 5,15 | 31M | 7.875 |
| 02/06/2023 | -4,68% | -0,25 | 5,09 | 5,43 | 5,04 | 5,50 | 42M | 9.477 |
| 01/06/2023 | 16,09% | 0,74 | 5,34 | 4,60 | 4,52 | 5,34 | 51M | 11.147 |
| 31/05/2023 | 5,50% | 0,24 | 4,60 | 4,32 | 4,30 | 4,60 | 15M | 5.224 |
| 30/05/2023 | -3,54% | -0,16 | 4,36 | 4,61 | 4,33 | 4,63 | 17M | 3.878 |
| 29/05/2023 | 0,22% | 0,01 | 4,52 | 4,56 | 4,41 | 4,57 | 11M | 3.245 |
| 26/05/2023 | 0,67% | 0,03 | 4,51 | 4,50 | 4,36 | 4,58 | 19M | 5.197 |
| 25/05/2023 | 5,66% | 0,24 | 4,48 | 4,36 | 4,30 | 4,49 | 18M | 4.381 |
| 24/05/2023 | -1,40% | -0,06 | 4,24 | 4,28 | 4,12 | 4,44 | 15M | 4.850 |
| 23/05/2023 | - | - | 4,30 | 4,24 | 4,23 | 4,51 | 19M | 4.143 |
Date,Open,High,Low,Close,Volume
01-Dec-23,8.22,8.63,8.11,8.62,57972905
30-Nov-23,8.15,8.50,8.05,8.13,41023321
29-Nov-23,7.87,8.47,7.82,8.12,54158685
28-Nov-23,7.58,7.88,7.50,7.76,23945482
27-Nov-23,7.80,7.82,7.58,7.58,21679744
24-Nov-23,7.72,7.92,7.44,7.77,24106857
23-Nov-23,7.98,7.99,7.74,7.74,18912699
22-Nov-23,8.10,8.32,7.96,7.96,27877478
21-Nov-23,8.23,8.23,7.95,8.10,32469024
20-Nov-23,8.40,8.47,8.23,8.26,35583489
17-Nov-23,8.09,8.40,8.00,8.33,47393655
16-Nov-23,7.40,8.25,7.23,8.03,79619662
14-Nov-23,7.44,7.87,7.41,7.44,46340621
13-Nov-23,7.21,7.79,7.14,7.43,65678790
10-Nov-23,6.50,7.42,6.47,7.24,101014119
09-Nov-23,6.09,6.25,5.91,6.13,18874631
08-Nov-23,5.80,6.08,5.80,6.02,23904943
07-Nov-23,5.67,5.98,5.65,5.78,22286612
06-Nov-23,5.82,6.09,5.65,5.72,32381980
03-Nov-23,5.39,5.84,5.39,5.76,20269983
01-Nov-23,5.16,5.29,5.08,5.24,14103201
31-Oct-23,5.00,5.16,4.80,5.16,21311044
30-Oct-23,5.21,5.25,4.93,4.94,19574129
27-Oct-23,5.24,5.43,5.15,5.20,15393490
26-Oct-23,5.02,5.30,5.02,5.23,25426772
25-Oct-23,5.15,5.19,4.92,5.00,12269470
24-Oct-23,5.11,5.23,5.04,5.14,13494843
23-Oct-23,4.88,5.13,4.85,5.06,10174799
20-Oct-23,4.92,5.06,4.88,4.96,13875464
19-Oct-23,4.93,5.12,4.86,4.97,17047699
18-Oct-23,5.07,5.10,4.82,4.92,17316396
17-Oct-23,5.08,5.25,5.02,5.10,14101167
16-Oct-23,5.06,5.17,4.94,5.12,12381385
13-Oct-23,5.21,5.21,5.00,5.00,10865817
11-Oct-23,5.34,5.38,5.15,5.29,14896659
10-Oct-23,5.03,5.40,5.03,5.28,21889254
09-Oct-23,4.98,5.03,4.83,4.98,13265236
06-Oct-23,4.81,5.14,4.76,5.06,23940659
05-Oct-23,5.10,5.23,4.94,4.95,17105851
04-Oct-23,4.77,5.14,4.77,5.09,29709340
03-Oct-23,5.04,5.10,4.70,4.71,18524026
02-Oct-23,5.49,5.49,5.12,5.12,18886543
29-Sep-23,5.35,5.56,5.33,5.50,25075455
28-Sep-23,4.98,5.31,4.93,5.25,22620491
27-Sep-23,4.95,5.18,4.80,4.99,28886314
26-Sep-23,4.99,5.22,4.82,4.90,20825891
25-Sep-23,4.99,5.09,4.92,5.02,19665968
22-Sep-23,5.25,5.31,5.10,5.10,12597884
21-Sep-23,5.31,5.39,5.19,5.19,16016576
20-Sep-23,5.15,5.58,5.14,5.42,29298584
19-Sep-23,5.21,5.23,5.12,5.12,14697786
18-Sep-23,5.15,5.32,5.10,5.22,14709936
15-Sep-23,5.54,5.56,5.11,5.18,27944672
14-Sep-23,5.65,5.66,5.45,5.52,20688758
13-Sep-23,5.50,5.80,5.43,5.60,19687778
12-Sep-23,5.36,5.57,5.36,5.51,12954491
11-Sep-23,5.38,5.46,5.26,5.36,17224438
08-Sep-23,5.43,5.46,5.31,5.32,11609271
06-Sep-23,5.40,5.57,5.40,5.44,23882376
05-Sep-23,5.45,5.49,5.30,5.42,16716571
04-Sep-23,5.65,5.70,5.40,5.48,17484459
01-Sep-23,5.40,5.64,5.32,5.62,27272638
31-Aug-23,5.49,5.49,5.30,5.35,19775846
30-Aug-23,5.70,5.72,5.46,5.50,16800881
29-Aug-23,5.68,5.82,5.47,5.69,18673863
28-Aug-23,6.03,6.04,5.47,5.66,44873996
25-Aug-23,6.41,6.43,5.98,5.98,19944419
24-Aug-23,6.48,6.61,6.36,6.43,21988515
23-Aug-23,6.20,6.55,6.12,6.48,19987548
22-Aug-23,6.07,6.16,5.90,6.14,25211939
21-Aug-23,6.19,6.22,5.96,5.99,21217688
18-Aug-23,6.12,6.37,5.82,6.23,33275988
17-Aug-23,6.51,6.53,6.13,6.17,23350602
16-Aug-23,6.58,6.63,6.28,6.43,37802339
15-Aug-23,6.60,6.69,6.30,6.56,33275829
14-Aug-23,6.70,6.86,6.53,6.62,37819178
11-Aug-23,6.18,6.90,5.92,6.70,100296440
10-Aug-23,5.80,5.93,5.78,5.84,14291134
09-Aug-23,5.74,5.95,5.67,5.70,19344857
08-Aug-23,5.78,5.88,5.55,5.74,17840048
07-Aug-23,6.17,6.17,5.81,5.83,19398793
04-Aug-23,5.81,6.17,5.80,6.14,28274503
03-Aug-23,5.96,6.08,5.78,5.83,28842242
02-Aug-23,5.97,6.02,5.69,5.82,40031291
01-Aug-23,5.65,5.92,5.45,5.91,32315265
31-Jul-23,5.55,5.88,5.55,5.70,20511646
28-Jul-23,5.55,5.55,5.44,5.50,7054080
27-Jul-23,5.62,5.66,5.45,5.48,9658311
26-Jul-23,5.49,5.63,5.41,5.60,10805478
25-Jul-23,5.56,5.75,5.45,5.49,21646904
24-Jul-23,5.53,5.57,5.33,5.49,12645142
21-Jul-23,5.30,5.64,5.30,5.49,21802007
20-Jul-23,5.41,5.46,5.22,5.32,11705325
19-Jul-23,5.41,5.47,5.32,5.38,14241474
18-Jul-23,5.15,5.50,5.14,5.42,28755214
17-Jul-23,4.88,5.18,4.84,5.17,25673133
14-Jul-23,5.30,5.35,4.78,4.89,78091198
13-Jul-23,5.82,5.95,5.45,5.56,26590847
12-Jul-23,5.65,6.08,5.65,5.81,45275297
11-Jul-23,5.57,5.58,5.30,5.56,21018911
10-Jul-23,5.73,5.74,5.54,5.57,11677394
07-Jul-23,5.59,5.80,5.55,5.74,16553236
06-Jul-23,5.68,5.70,5.50,5.55,17815933
05-Jul-23,5.46,5.82,5.42,5.76,23403919
04-Jul-23,5.39,5.55,5.32,5.51,15361500
03-Jul-23,5.45,5.49,5.27,5.39,38511198
30-Jun-23,5.57,5.74,5.37,5.43,34880907
29-Jun-23,5.33,5.52,5.29,5.50,19721894
28-Jun-23,5.18,5.52,5.14,5.29,16248832
27-Jun-23,5.50,5.74,5.09,5.22,42001856
26-Jun-23,5.42,5.42,5.25,5.37,14598593
23-Jun-23,5.25,5.50,5.12,5.43,36209338
22-Jun-23,5.19,5.30,5.01,5.20,24326607
21-Jun-23,5.26,5.44,5.18,5.35,22115475
20-Jun-23,4.93,5.32,4.87,5.26,31176543
19-Jun-23,4.82,4.97,4.79,4.93,9755207
16-Jun-23,4.93,5.00,4.76,4.82,22048064
15-Jun-23,5.25,5.32,4.81,4.98,51215356
14-Jun-23,4.73,5.24,4.62,5.22,40494454
13-Jun-23,4.95,5.01,4.62,4.68,20847887
12-Jun-23,4.76,5.07,4.66,4.90,32707065
09-Jun-23,4.86,4.91,4.68,4.75,27121626
07-Jun-23,5.04,5.10,4.70,4.81,32522757
06-Jun-23,5.14,5.24,4.95,4.97,26254586
05-Jun-23,5.07,5.15,4.80,5.10,31392889
02-Jun-23,5.43,5.50,5.04,5.09,42240328
01-Jun-23,4.60,5.34,4.52,5.34,50573833
31-May-23,4.32,4.60,4.30,4.60,15475182
30-May-23,4.61,4.63,4.33,4.36,17406304
29-May-23,4.56,4.57,4.41,4.52,10625662
26-May-23,4.50,4.58,4.36,4.51,19010372
25-May-23,4.36,4.49,4.30,4.48,18445504
24-May-23,4.28,4.44,4.12,4.24,14811163
23-May-23,4.24,4.51,4.23,4.30,18993315
*exoneração de responsabilidade e termos de uso