Cotação atual, histórico e gráfico do papel: CTKA4
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 |
| 19/05/2025 | 9,68% | 3,15 | 35,70 | 37,49 | 35,48 | 37,49 | 18K | 5 |
| 16/05/2025 | 4,16% | 1,30 | 32,55 | 35,00 | 32,55 | 36,00 | 120K | 17 |
| 15/05/2025 | 2,46% | 0,75 | 31,25 | 31,88 | 31,01 | 31,90 | 93K | 7 |
| 14/05/2025 | -3,17% | -1,00 | 30,50 | 31,51 | 30,50 | 31,51 | 16K | 3 |
| 13/05/2025 | 0,00% | 0,00 | 31,50 | 31,50 | 31,50 | 31,50 | 3K | 1 |
| 12/05/2025 | -1,56% | -0,50 | 31,50 | 31,20 | 31,07 | 31,50 | 12K | 4 |
| 08/05/2025 | 0,00% | 0,00 | 32,00 | 32,10 | 31,05 | 33,50 | 61K | 10 |
|
|
| 07/05/2025 | -8,36% | -2,92 | 32,00 | 32,51 | 31,00 | 32,51 | 19K | 6 |
| 05/05/2025 | -0,20% | -0,07 | 34,92 | 34,97 | 32,01 | 34,97 | 14K | 4 |
| 30/04/2025 | -0,03% | -0,01 | 34,99 | 34,98 | 34,98 | 34,99 | 14K | 3 |
| 25/04/2025 | 2,94% | 1,00 | 35,00 | 35,00 | 35,00 | 35,00 | 4K | 1 |
| 24/04/2025 | 5,92% | 1,90 | 34,00 | 34,80 | 34,00 | 35,00 | 28K | 7 |
| 23/04/2025 | -7,68% | -2,67 | 32,10 | 32,10 | 32,10 | 32,10 | 3K | 1 |
| 17/04/2025 | -0,23% | -0,08 | 34,77 | 34,77 | 34,77 | 34,77 | 14K | 2 |
| 14/04/2025 | 0,37% | 0,13 | 34,85 | 31,02 | 31,02 | 34,85 | 27K | 8 |
| 11/04/2025 | 16,12% | 4,82 | 34,72 | 31,00 | 31,00 | 34,78 | 17K | 5 |
| 10/04/2025 | 0,00% | 0,00 | 29,90 | 27,55 | 27,55 | 29,90 | 29K | 3 |
| 09/04/2025 | 6,03% | 1,70 | 29,90 | 28,88 | 28,88 | 29,90 | 6K | 2 |
| 08/04/2025 | 0,46% | 0,13 | 28,20 | 28,22 | 28,20 | 28,22 | 31K | 8 |
| 07/04/2025 | -7,97% | -2,43 | 28,07 | 29,00 | 27,70 | 30,50 | 17K | 6 |
| 04/04/2025 | -10,29% | -3,50 | 30,50 | 30,01 | 30,01 | 30,50 | 12K | 3 |
| 03/04/2025 | 9,68% | 3,00 | 34,00 | 33,50 | 33,50 | 34,00 | 7K | 2 |
| 02/04/2025 | -11,15% | -3,89 | 31,00 | 34,89 | 30,00 | 34,89 | 71K | 20 |
| 01/04/2025 | 3,72% | 1,25 | 34,89 | 32,70 | 32,70 | 34,89 | 43K | 8 |
| 31/03/2025 | 12,13% | 3,64 | 33,64 | 30,00 | 30,00 | 34,01 | 95K | 12 |
| 28/03/2025 | 5,26% | 1,50 | 30,00 | 26,57 | 26,57 | 30,00 | 9K | 3 |
| 25/03/2025 | 1,35% | 0,38 | 28,50 | 28,50 | 28,50 | 28,50 | 6K | 1 |
| 24/03/2025 | -1,33% | -0,38 | 28,12 | 25,01 | 25,01 | 28,12 | 19K | 5 |
| 21/03/2025 | 0,00% | 0,00 | 28,50 | 28,50 | 28,50 | 28,50 | 3K | 1 |
| 20/03/2025 | 5,56% | 1,50 | 28,50 | 28,00 | 27,00 | 28,50 | 128K | 7 |
| 19/03/2025 | -1,10% | -0,30 | 27,00 | 28,49 | 27,00 | 28,49 | 24K | 4 |
| 18/03/2025 | 1,11% | 0,30 | 27,30 | 27,10 | 27,10 | 27,30 | 30K | 3 |
| 14/03/2025 | 9,76% | 2,40 | 27,00 | 27,00 | 27,00 | 27,00 | 3K | 1 |
| 13/03/2025 | -2,38% | -0,60 | 24,60 | 24,60 | 24,60 | 24,60 | 5K | 1 |
| 12/03/2025 | -6,60% | -1,78 | 25,20 | 25,20 | 25,20 | 25,20 | 3K | 1 |
| 11/03/2025 | -0,07% | -0,02 | 26,98 | 26,98 | 26,98 | 26,98 | 67K | 1 |
| 07/03/2025 | 10,20% | 2,50 | 27,00 | 24,00 | 23,50 | 27,00 | 12K | 5 |
| 06/03/2025 | -2,00% | -0,50 | 24,50 | 24,50 | 24,50 | 24,50 | 2K | 1 |
| 05/03/2025 | -1,96% | -0,50 | 25,00 | 25,20 | 25,00 | 25,20 | 5K | 2 |
| 28/02/2025 | -1,92% | -0,50 | 25,50 | 25,50 | 25,50 | 25,50 | 3K | 1 |
| 27/02/2025 | -5,45% | -1,50 | 26,00 | 26,50 | 26,00 | 26,50 | 21K | 3 |
| 20/02/2025 | 1,85% | 0,50 | 27,50 | 27,50 | 27,50 | 27,50 | 3K | 1 |
| 19/02/2025 | 4,25% | 1,10 | 27,00 | 25,90 | 25,90 | 27,00 | 40K | 6 |
| 18/02/2025 | 7,92% | 1,90 | 25,90 | 25,00 | 24,03 | 27,00 | 91K | 10 |
| 17/02/2025 | 0,42% | 0,10 | 24,00 | 23,89 | 23,89 | 24,00 | 43K | 8 |
| 14/02/2025 | 1,92% | 0,45 | 23,90 | 23,45 | 23,45 | 23,90 | 19K | 3 |
| 13/02/2025 | -1,88% | -0,45 | 23,45 | 23,47 | 23,00 | 23,47 | 63K | 3 |
| 10/02/2025 | 6,22% | 1,40 | 23,90 | 22,50 | 22,50 | 23,90 | 5K | 2 |
| 07/02/2025 | -6,13% | -1,47 | 22,50 | 22,50 | 22,50 | 22,50 | 2K | 1 |
| 03/02/2025 | 0,00% | 0,00 | 23,97 | 23,99 | 23,97 | 23,99 | 5K | 2 |
| 31/01/2025 | 8,95% | 1,97 | 23,97 | 23,96 | 23,96 | 23,97 | 5K | 2 |
| 30/01/2025 | 0,46% | 0,10 | 22,00 | 21,85 | 21,01 | 23,96 | 120K | 10 |
| 28/01/2025 | 0,00% | 0,00 | 21,90 | 21,90 | 21,90 | 21,90 | 2K | 1 |
| 27/01/2025 | 0,00% | 0,00 | 21,90 | 21,90 | 21,90 | 21,90 | 2K | 1 |
| 24/01/2025 | 0,00% | 0,00 | 21,90 | 21,01 | 21,01 | 21,90 | 17K | 2 |
| 17/01/2025 | 0,05% | 0,01 | 21,90 | 21,90 | 21,90 | 21,90 | 9K | 3 |
| 15/01/2025 | 5,14% | 1,07 | 21,89 | 21,00 | 21,00 | 21,89 | 4K | 2 |
| 14/01/2025 | -1,37% | -0,29 | 20,82 | 21,02 | 20,82 | 21,73 | 150K | 10 |
| 13/01/2025 | 0,00% | 0,00 | 21,11 | 21,11 | 21,11 | 21,11 | 4K | 2 |
| 10/01/2025 | -4,05% | -0,89 | 21,11 | 21,01 | 21,01 | 22,00 | 6K | 3 |
| 09/01/2025 | 0,00% | 0,00 | 22,00 | 22,00 | 22,00 | 22,00 | 2K | 1 |
| 08/01/2025 | 2,33% | 0,50 | 22,00 | 22,00 | 22,00 | 22,00 | 2K | 1 |
| 07/01/2025 | -6,52% | -1,50 | 21,50 | 20,65 | 20,62 | 21,50 | 33K | 9 |
| 06/01/2025 | 4,59% | 1,01 | 23,00 | 23,00 | 23,00 | 23,00 | 2K | 1 |
| 03/01/2025 | 0,41% | 0,09 | 21,99 | 21,95 | 20,82 | 22,00 | 33K | 8 |
| 30/12/2024 | 0,00% | 0,00 | 21,90 | 21,90 | 21,90 | 21,90 | 2K | 1 |
| 26/12/2024 | 6,26% | 1,29 | 21,90 | 21,90 | 21,90 | 21,90 | 2K | 1 |
| 19/12/2024 | -6,32% | -1,39 | 20,61 | 20,30 | 20,30 | 20,61 | 8K | 3 |
| 13/12/2024 | -1,03% | -0,23 | 22,00 | 20,50 | 20,50 | 22,00 | 4K | 2 |
| 09/12/2024 | -1,16% | -0,26 | 22,23 | 22,23 | 22,23 | 22,23 | 2K | 1 |
| 06/12/2024 | 0,09% | 0,02 | 22,49 | 22,49 | 22,49 | 22,49 | 2K | 1 |
| 05/12/2024 | 8,39% | 1,74 | 22,47 | 20,20 | 20,20 | 22,47 | 20K | 3 |
| 04/12/2024 | 3,03% | 0,61 | 20,73 | 21,50 | 20,73 | 22,20 | 26K | 5 |
| 27/11/2024 | -8,55% | -1,88 | 20,12 | 20,92 | 20,12 | 20,92 | 70K | 5 |
| 25/11/2024 | 0,00% | 0,00 | 22,00 | 22,00 | 22,00 | 22,00 | 4K | 1 |
| 21/11/2024 | 2,33% | 0,50 | 22,00 | 21,00 | 21,00 | 22,00 | 13K | 2 |
| 19/11/2024 | 0,00% | 0,00 | 21,50 | 21,00 | 21,00 | 21,50 | 49K | 5 |
| 18/11/2024 | 13,16% | 2,50 | 21,50 | 19,20 | 19,20 | 23,79 | 96K | 24 |
| 07/11/2024 | -2,01% | -0,39 | 19,00 | 19,00 | 19,00 | 19,00 | 2K | 1 |
| 04/11/2024 | 2,05% | 0,39 | 19,39 | 19,39 | 19,39 | 19,39 | 2K | 1 |
| 28/10/2024 | 0,00% | 0,00 | 19,00 | 19,00 | 19,00 | 19,00 | 2K | 1 |
| 25/10/2024 | -5,00% | -1,00 | 19,00 | 19,00 | 19,00 | 19,00 | 2K | 1 |
| 22/10/2024 | 7,53% | 1,40 | 20,00 | 18,99 | 18,99 | 21,00 | 44K | 9 |
| 21/10/2024 | 0,00% | 0,00 | 18,60 | 18,99 | 18,60 | 18,99 | 156K | 6 |
| 17/10/2024 | -2,11% | -0,40 | 18,60 | 18,75 | 18,60 | 18,75 | 28K | 2 |
| 16/10/2024 | 1,06% | 0,20 | 19,00 | 18,80 | 18,75 | 19,60 | 27K | 6 |
| 15/10/2024 | 0,00% | 0,00 | 18,80 | 18,80 | 18,80 | 18,80 | 19K | 1 |
| 14/10/2024 | 1,02% | 0,19 | 18,80 | 18,81 | 18,80 | 18,81 | 15K | 3 |
| 07/10/2024 | -2,05% | -0,39 | 18,61 | 19,00 | 18,61 | 19,00 | 23K | 3 |
| 04/10/2024 | -6,95% | -1,42 | 19,00 | 19,00 | 19,00 | 19,00 | 38K | 4 |
| 01/10/2024 | 7,47% | 1,42 | 20,42 | 20,42 | 20,42 | 20,42 | 2K | 1 |
| 27/09/2024 | 0,00% | 0,00 | 19,00 | 19,00 | 19,00 | 19,00 | 8K | 3 |
| 20/09/2024 | -5,00% | -1,00 | 19,00 | 19,00 | 19,00 | 19,00 | 4K | 1 |
| 16/09/2024 | 7,35% | 1,37 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
| 13/09/2024 | 0,00% | 0,00 | 18,63 | 18,63 | 18,63 | 18,63 | 4K | 1 |
| 09/09/2024 | -2,61% | -0,50 | 18,63 | 19,50 | 18,63 | 19,50 | 12K | 2 |
| 06/09/2024 | -8,82% | -1,85 | 19,13 | 19,43 | 19,13 | 20,97 | 14K | 5 |
| 04/09/2024 | 10,42% | 1,98 | 20,98 | 19,00 | 19,00 | 20,98 | 99K | 4 |
| 03/09/2024 | -2,56% | -0,50 | 19,00 | 19,49 | 19,00 | 19,49 | 11K | 5 |
| 30/08/2024 | 2,09% | 0,40 | 19,50 | 19,50 | 19,50 | 19,50 | 2K | 1 |
| 29/08/2024 | -9,00% | -1,89 | 19,10 | 19,99 | 19,10 | 19,99 | 184K | 7 |
| 28/08/2024 | -4,46% | -0,98 | 20,99 | 20,99 | 20,99 | 20,99 | 2K | 1 |
| 27/08/2024 | 7,43% | 1,52 | 21,97 | 20,45 | 20,45 | 21,97 | 19K | 5 |
| 26/08/2024 | 9,95% | 1,85 | 20,45 | 18,60 | 18,60 | 20,45 | 11K | 3 |
| 23/08/2024 | 0,00% | 0,00 | 18,60 | 18,60 | 18,60 | 18,60 | 78K | 3 |
| 22/08/2024 | 0,54% | 0,10 | 18,60 | 18,60 | 18,60 | 18,60 | 2K | 1 |
| 20/08/2024 | -7,50% | -1,50 | 18,50 | 19,00 | 18,50 | 19,00 | 4K | 2 |
| 19/08/2024 | 6,55% | 1,23 | 20,00 | 20,37 | 19,99 | 20,37 | 10K | 3 |
| 16/08/2024 | -1,21% | -0,23 | 18,77 | 18,77 | 18,77 | 18,77 | 2K | 1 |
| 15/08/2024 | 22,90% | 3,54 | 19,00 | 17,71 | 17,71 | 19,00 | 279K | 32 |
| 14/08/2024 | -3,38% | -0,54 | 15,46 | 15,46 | 15,46 | 15,46 | 2K | 1 |
| 13/08/2024 | -2,14% | -0,35 | 16,00 | 16,00 | 15,99 | 16,00 | 32K | 5 |
| 12/08/2024 | 0,00% | 0,00 | 16,35 | 16,35 | 16,35 | 16,35 | 2K | 1 |
| 09/08/2024 | -8,15% | -1,45 | 16,35 | 17,00 | 15,45 | 17,06 | 91K | 24 |
| 07/08/2024 | 0,00% | 0,00 | 17,80 | 17,80 | 17,80 | 17,80 | 2K | 1 |
| 06/08/2024 | -1,11% | -0,20 | 17,80 | 17,80 | 17,80 | 17,80 | 2K | 1 |
| 02/08/2024 | -0,55% | -0,10 | 18,00 | 18,00 | 18,00 | 18,00 | 2K | 1 |
| 30/07/2024 | -8,12% | -1,60 | 18,10 | 18,41 | 18,10 | 18,41 | 13K | 7 |
| 26/07/2024 | 3,68% | 0,70 | 19,70 | 18,08 | 18,08 | 19,70 | 47K | 3 |
| 25/07/2024 | 0,00% | 0,00 | 19,00 | 19,00 | 19,00 | 19,00 | 4K | 2 |
| 24/07/2024 | -8,43% | -1,75 | 19,00 | 20,00 | 19,00 | 20,00 | 119K | 10 |
| 22/07/2024 | 9,21% | 1,75 | 20,75 | 20,00 | 20,00 | 20,75 | 6K | 3 |
| 18/07/2024 | -5,00% | -1,00 | 19,00 | 19,00 | 19,00 | 19,00 | 2K | 1 |
| 09/07/2024 | 6,44% | 1,21 | 20,00 | 19,70 | 19,70 | 20,00 | 8K | 3 |
| 08/07/2024 | 0,00% | 0,00 | 18,79 | 18,79 | 18,79 | 18,79 | 2K | 1 |
| 05/07/2024 | 10,53% | 1,79 | 18,79 | 17,00 | 17,00 | 18,79 | 11K | 4 |
| 04/07/2024 | 0,00% | 0,00 | 17,00 | 16,50 | 16,50 | 17,00 | 7K | 3 |
| 01/07/2024 | 3,03% | 0,50 | 17,00 | 16,00 | 16,00 | 17,00 | 6K | 3 |
| 28/06/2024 | -2,94% | -0,50 | 16,50 | 16,50 | 16,50 | 16,50 | 2K | 1 |
| 17/06/2024 | 0,06% | 0,01 | 17,00 | 17,00 | 17,00 | 17,00 | 2K | 1 |
| 14/06/2024 | 8,49% | 1,33 | 16,99 | 16,99 | 16,99 | 16,99 | 2K | 1 |
| 13/06/2024 | -7,83% | -1,33 | 15,66 | 16,00 | 15,61 | 16,00 | 6K | 4 |
| 11/06/2024 | -1,51% | -0,26 | 16,99 | 16,00 | 16,00 | 16,99 | 5K | 2 |
| 07/06/2024 | - | - | 17,25 | 17,25 | 17,25 | 17,25 | 2K | 1 |
Date,Open,High,Low,Close,Volume
19-May-25,37.49,37.49,35.48,35.70,18156
16-May-25,35.00,36.00,32.55,32.55,120331
15-May-25,31.88,31.90,31.01,31.25,93497
14-May-25,31.51,31.51,30.50,30.50,15603
13-May-25,31.50,31.50,31.50,31.50,3150
12-May-25,31.20,31.50,31.07,31.50,12487
08-May-25,32.10,33.50,31.05,32.00,60871
07-May-25,32.51,32.51,31.00,32.00,19001
05-May-25,34.97,34.97,32.01,34.92,13685
30-Apr-25,34.98,34.99,34.98,34.99,13995
25-Apr-25,35.00,35.00,35.00,35.00,3500
24-Apr-25,34.80,35.00,34.00,34.00,27803
23-Apr-25,32.10,32.10,32.10,32.10,3210
17-Apr-25,34.77,34.77,34.77,34.77,13908
14-Apr-25,31.02,34.85,31.02,34.85,26712
11-Apr-25,31.00,34.78,31.00,34.72,16891
10-Apr-25,27.55,29.90,27.55,29.90,28545
09-Apr-25,28.88,29.90,28.88,29.90,5878
08-Apr-25,28.22,28.22,28.20,28.20,31031
07-Apr-25,29.00,30.50,27.70,28.07,17297
04-Apr-25,30.01,30.50,30.01,30.50,12053
03-Apr-25,33.50,34.00,33.50,34.00,6750
02-Apr-25,34.89,34.89,30.00,31.00,71111
01-Apr-25,32.70,34.89,32.70,34.89,43493
31-Mar-25,30.00,34.01,30.00,33.64,95416
28-Mar-25,26.57,30.00,26.57,30.00,8656
25-Mar-25,28.50,28.50,28.50,28.50,5700
24-Mar-25,25.01,28.12,25.01,28.12,18949
21-Mar-25,28.50,28.50,28.50,28.50,2850
20-Mar-25,28.00,28.50,27.00,28.50,127500
19-Mar-25,28.49,28.49,27.00,27.00,24449
18-Mar-25,27.10,27.30,27.10,27.30,29930
14-Mar-25,27.00,27.00,27.00,27.00,2700
13-Mar-25,24.60,24.60,24.60,24.60,4920
12-Mar-25,25.20,25.20,25.20,25.20,2520
11-Mar-25,26.98,26.98,26.98,26.98,67450
07-Mar-25,24.00,27.00,23.50,27.00,12280
06-Mar-25,24.50,24.50,24.50,24.50,2450
05-Mar-25,25.20,25.20,25.00,25.00,5020
28-Feb-25,25.50,25.50,25.50,25.50,2550
27-Feb-25,26.50,26.50,26.00,26.00,20850
20-Feb-25,27.50,27.50,27.50,27.50,2750
19-Feb-25,25.90,27.00,25.90,27.00,40010
18-Feb-25,25.00,27.00,24.03,25.90,90636
17-Feb-25,23.89,24.00,23.89,24.00,43137
14-Feb-25,23.45,23.90,23.45,23.90,18850
13-Feb-25,23.47,23.47,23.00,23.45,63320
10-Feb-25,22.50,23.90,22.50,23.90,4640
07-Feb-25,22.50,22.50,22.50,22.50,2250
03-Feb-25,23.99,23.99,23.97,23.97,4796
31-Jan-25,23.96,23.97,23.96,23.97,4793
30-Jan-25,21.85,23.96,21.01,22.00,120313
28-Jan-25,21.90,21.90,21.90,21.90,2190
27-Jan-25,21.90,21.90,21.90,21.90,2190
24-Jan-25,21.01,21.90,21.01,21.90,16897
17-Jan-25,21.90,21.90,21.90,21.90,8760
15-Jan-25,21.00,21.89,21.00,21.89,4289
14-Jan-25,21.02,21.73,20.82,20.82,149819
13-Jan-25,21.11,21.11,21.11,21.11,4222
10-Jan-25,21.01,22.00,21.01,21.11,6412
09-Jan-25,22.00,22.00,22.00,22.00,2200
08-Jan-25,22.00,22.00,22.00,22.00,2200
07-Jan-25,20.65,21.50,20.62,21.50,33451
06-Jan-25,23.00,23.00,23.00,23.00,2300
03-Jan-25,21.95,22.00,20.82,21.99,32876
30-Dec-24,21.90,21.90,21.90,21.90,2190
26-Dec-24,21.90,21.90,21.90,21.90,2190
19-Dec-24,20.30,20.61,20.30,20.61,8161
13-Dec-24,20.50,22.00,20.50,22.00,4250
09-Dec-24,22.23,22.23,22.23,22.23,2223
06-Dec-24,22.49,22.49,22.49,22.49,2249
05-Dec-24,20.20,22.47,20.20,22.47,20427
04-Dec-24,21.50,22.20,20.73,20.73,26143
27-Nov-24,20.92,20.92,20.12,20.12,70500
25-Nov-24,22.00,22.00,22.00,22.00,4400
21-Nov-24,21.00,22.00,21.00,22.00,13100
19-Nov-24,21.00,21.50,21.00,21.50,48800
18-Nov-24,19.20,23.79,19.20,21.50,95761
07-Nov-24,19.00,19.00,19.00,19.00,1900
04-Nov-24,19.39,19.39,19.39,19.39,1939
28-Oct-24,19.00,19.00,19.00,19.00,1900
25-Oct-24,19.00,19.00,19.00,19.00,1900
22-Oct-24,18.99,21.00,18.99,20.00,43799
21-Oct-24,18.99,18.99,18.60,18.60,156487
17-Oct-24,18.75,18.75,18.60,18.60,28005
16-Oct-24,18.80,19.60,18.75,19.00,26535
15-Oct-24,18.80,18.80,18.80,18.80,18800
14-Oct-24,18.81,18.81,18.80,18.80,15041
07-Oct-24,19.00,19.00,18.61,18.61,22561
04-Oct-24,19.00,19.00,19.00,19.00,38005
01-Oct-24,20.42,20.42,20.42,20.42,2042
27-Sep-24,19.00,19.00,19.00,19.00,7600
20-Sep-24,19.00,19.00,19.00,19.00,3800
16-Sep-24,20.00,20.00,20.00,20.00,2000
13-Sep-24,18.63,18.63,18.63,18.63,3726
09-Sep-24,19.50,19.50,18.63,18.63,11613
06-Sep-24,19.43,20.97,19.13,19.13,13605
04-Sep-24,19.00,20.98,19.00,20.98,99188
03-Sep-24,19.49,19.49,19.00,19.00,11479
30-Aug-24,19.50,19.50,19.50,19.50,1950
29-Aug-24,19.99,19.99,19.10,19.10,183553
28-Aug-24,20.99,20.99,20.99,20.99,2099
27-Aug-24,20.45,21.97,20.45,21.97,18766
26-Aug-24,18.60,20.45,18.60,20.45,11464
23-Aug-24,18.60,18.60,18.60,18.60,78120
22-Aug-24,18.60,18.60,18.60,18.60,1860
20-Aug-24,19.00,19.00,18.50,18.50,3750
19-Aug-24,20.37,20.37,19.99,20.00,10036
16-Aug-24,18.77,18.77,18.77,18.77,1877
15-Aug-24,17.71,19.00,17.71,19.00,279132
14-Aug-24,15.46,15.46,15.46,15.46,1546
13-Aug-24,16.00,16.00,15.99,16.00,31970
12-Aug-24,16.35,16.35,16.35,16.35,1635
09-Aug-24,17.00,17.06,15.45,16.35,91287
07-Aug-24,17.80,17.80,17.80,17.80,1780
06-Aug-24,17.80,17.80,17.80,17.80,1780
02-Aug-24,18.00,18.00,18.00,18.00,1800
30-Jul-24,18.41,18.41,18.10,18.10,12773
26-Jul-24,18.08,19.70,18.08,19.70,47170
25-Jul-24,19.00,19.00,19.00,19.00,3800
24-Jul-24,20.00,20.00,19.00,19.00,118657
22-Jul-24,20.00,20.75,20.00,20.75,6099
18-Jul-24,19.00,19.00,19.00,19.00,1900
09-Jul-24,19.70,20.00,19.70,20.00,7910
08-Jul-24,18.79,18.79,18.79,18.79,1879
05-Jul-24,17.00,18.79,17.00,18.79,10608
04-Jul-24,16.50,17.00,16.50,17.00,6730
01-Jul-24,16.00,17.00,16.00,17.00,6500
28-Jun-24,16.50,16.50,16.50,16.50,1650
17-Jun-24,17.00,17.00,17.00,17.00,1700
14-Jun-24,16.99,16.99,16.99,16.99,1699
13-Jun-24,16.00,16.00,15.61,15.66,6293
11-Jun-24,16.00,16.99,16.00,16.99,4899
07-Jun-24,17.25,17.25,17.25,17.25,1725
*exoneração de responsabilidade e termos de uso