Cotação atual, histórico e gráfico do papel: EMBR3
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 |
05/12/2023 | 0,96% | 0,22 | 23,22 | 23,00 | 22,86 | 23,39 | 171M | 14.278 |
04/12/2023 | 0,70% | 0,16 | 23,00 | 22,96 | 22,92 | 23,36 | 207M | 20.921 |
01/12/2023 | 6,23% | 1,34 | 22,84 | 21,55 | 21,54 | 22,85 | 357M | 31.946 |
30/11/2023 | 5,44% | 1,11 | 21,50 | 20,61 | 20,54 | 21,62 | 281M | 25.240 |
29/11/2023 | 2,36% | 0,47 | 20,39 | 20,09 | 19,89 | 20,44 | 96M | 8.980 |
28/11/2023 | -1,73% | -0,35 | 19,92 | 20,30 | 19,85 | 20,53 | 111M | 9.188 |
27/11/2023 | 1,25% | 0,25 | 20,27 | 20,09 | 19,99 | 20,27 | 45M | 8.347 |
24/11/2023 | -0,50% | -0,10 | 20,02 | 19,96 | 19,80 | 20,07 | 36M | 6.643 |
23/11/2023 | 0,10% | 0,02 | 20,12 | 20,27 | 19,91 | 20,50 | 81M | 7.379 |
22/11/2023 | 1,93% | 0,38 | 20,10 | 19,84 | 19,84 | 20,23 | 148M | 15.729 |
21/11/2023 | -1,25% | -0,25 | 19,72 | 20,02 | 19,72 | 20,17 | 110M | 11.536 |
|
20/11/2023 | 0,40% | 0,08 | 19,97 | 19,87 | 19,77 | 20,08 | 79M | 7.861 |
17/11/2023 | 1,07% | 0,21 | 19,89 | 19,75 | 19,66 | 19,93 | 78M | 12.261 |
16/11/2023 | 0,92% | 0,18 | 19,68 | 19,49 | 19,49 | 20,00 | 185M | 22.601 |
14/11/2023 | 2,47% | 0,47 | 19,50 | 19,05 | 19,05 | 19,72 | 244M | 25.957 |
13/11/2023 | -1,14% | -0,22 | 19,03 | 19,25 | 18,97 | 19,33 | 72M | 9.293 |
10/11/2023 | 2,12% | 0,40 | 19,25 | 18,89 | 18,89 | 19,40 | 98M | 11.715 |
09/11/2023 | -1,15% | -0,22 | 18,85 | 19,21 | 18,82 | 19,48 | 136M | 14.284 |
08/11/2023 | 3,92% | 0,72 | 19,07 | 18,40 | 18,40 | 19,15 | 145M | 16.003 |
07/11/2023 | -1,45% | -0,27 | 18,35 | 18,62 | 18,14 | 18,72 | 121M | 18.264 |
06/11/2023 | -0,21% | -0,04 | 18,62 | 18,88 | 18,26 | 18,99 | 115M | 14.815 |
03/11/2023 | 3,96% | 0,71 | 18,66 | 18,09 | 18,07 | 18,70 | 152M | 18.373 |
01/11/2023 | 2,05% | 0,36 | 17,95 | 17,58 | 17,58 | 17,98 | 65M | 11.014 |
31/10/2023 | 1,21% | 0,21 | 17,59 | 17,38 | 17,26 | 17,68 | 37M | 5.702 |
30/10/2023 | 0,06% | 0,01 | 17,38 | 17,45 | 17,15 | 17,53 | 73M | 11.433 |
27/10/2023 | -3,23% | -0,58 | 17,37 | 18,05 | 17,37 | 18,29 | 162M | 14.279 |
26/10/2023 | 1,70% | 0,30 | 17,95 | 17,76 | 17,69 | 18,03 | 83M | 10.880 |
25/10/2023 | -0,79% | -0,14 | 17,65 | 17,79 | 17,60 | 17,96 | 91M | 12.573 |
24/10/2023 | -0,61% | -0,11 | 17,79 | 18,04 | 17,72 | 18,10 | 123M | 10.913 |
23/10/2023 | 0,85% | 0,15 | 17,90 | 17,67 | 17,39 | 18,06 | 85M | 12.067 |
20/10/2023 | -0,45% | -0,08 | 17,75 | 17,72 | 17,41 | 17,92 | 168M | 21.377 |
19/10/2023 | 0,00% | 0,00 | 17,83 | 17,84 | 17,64 | 18,05 | 142M | 13.820 |
18/10/2023 | 0,79% | 0,14 | 17,83 | 17,52 | 17,36 | 18,03 | 156M | 18.506 |
17/10/2023 | 0,57% | 0,10 | 17,69 | 17,52 | 17,42 | 17,95 | 68M | 11.777 |
16/10/2023 | 3,41% | 0,58 | 17,59 | 17,37 | 17,29 | 17,73 | 119M | 15.152 |
13/10/2023 | -2,63% | -0,46 | 17,01 | 17,38 | 16,94 | 17,48 | 88M | 12.617 |
11/10/2023 | 0,46% | 0,08 | 17,47 | 17,44 | 17,34 | 17,58 | 64M | 6.538 |
10/10/2023 | 3,51% | 0,59 | 17,39 | 16,88 | 16,83 | 17,51 | 92M | 11.384 |
09/10/2023 | 0,48% | 0,08 | 16,80 | 16,71 | 16,45 | 16,80 | 67M | 12.269 |
06/10/2023 | 0,30% | 0,05 | 16,72 | 16,55 | 16,22 | 16,90 | 81M | 13.886 |
05/10/2023 | -0,24% | -0,04 | 16,67 | 16,71 | 16,47 | 17,09 | 63M | 11.499 |
04/10/2023 | -1,24% | -0,21 | 16,71 | 16,99 | 16,71 | 16,99 | 77M | 10.747 |
03/10/2023 | -1,34% | -0,23 | 16,92 | 16,98 | 16,83 | 17,19 | 89M | 12.429 |
02/10/2023 | -0,41% | -0,07 | 17,15 | 17,18 | 17,10 | 17,33 | 45M | 5.530 |
29/09/2023 | 0,41% | 0,07 | 17,22 | 17,39 | 17,18 | 17,50 | 82M | 10.565 |
28/09/2023 | 1,18% | 0,20 | 17,15 | 16,89 | 16,73 | 17,23 | 73M | 10.141 |
27/09/2023 | -0,99% | -0,17 | 16,95 | 17,15 | 16,55 | 17,28 | 107M | 15.405 |
26/09/2023 | 0,12% | 0,02 | 17,12 | 17,11 | 17,00 | 17,45 | 110M | 12.566 |
25/09/2023 | -2,56% | -0,45 | 17,10 | 17,55 | 17,10 | 17,57 | 109M | 15.438 |
22/09/2023 | -0,06% | -0,01 | 17,55 | 17,57 | 17,45 | 17,67 | 117M | 12.232 |
21/09/2023 | -2,01% | -0,36 | 17,56 | 17,78 | 17,39 | 17,80 | 169M | 15.464 |
20/09/2023 | 2,11% | 0,37 | 17,92 | 17,80 | 17,64 | 18,18 | 114M | 11.967 |
19/09/2023 | -2,23% | -0,40 | 17,55 | 18,08 | 17,50 | 18,11 | 106M | 8.971 |
18/09/2023 | 1,30% | 0,23 | 17,95 | 17,93 | 17,71 | 18,04 | 92M | 8.113 |
15/09/2023 | -0,39% | -0,07 | 17,72 | 17,95 | 17,72 | 18,13 | 130M | 8.724 |
14/09/2023 | -2,63% | -0,48 | 17,79 | 18,43 | 17,66 | 18,43 | 160M | 13.572 |
13/09/2023 | 0,88% | 0,16 | 18,27 | 18,11 | 18,01 | 18,49 | 102M | 15.519 |
12/09/2023 | -1,15% | -0,21 | 18,11 | 18,32 | 18,11 | 18,57 | 85M | 9.925 |
11/09/2023 | -0,65% | -0,12 | 18,32 | 18,55 | 17,96 | 18,58 | 142M | 13.472 |
08/09/2023 | -5,00% | -0,97 | 18,44 | 19,37 | 18,34 | 19,39 | 150M | 12.938 |
06/09/2023 | -0,15% | -0,03 | 19,41 | 19,56 | 19,28 | 19,91 | 113M | 9.809 |
05/09/2023 | -2,70% | -0,54 | 19,44 | 19,97 | 19,25 | 19,97 | 159M | 13.709 |
04/09/2023 | 0,91% | 0,18 | 19,98 | 19,87 | 19,84 | 20,17 | 80M | 6.541 |
01/09/2023 | 1,59% | 0,31 | 19,80 | 19,59 | 19,40 | 19,81 | 111M | 11.217 |
31/08/2023 | 0,88% | 0,17 | 19,49 | 19,22 | 19,07 | 19,52 | 129M | 18.252 |
30/08/2023 | 1,42% | 0,27 | 19,32 | 19,18 | 19,14 | 19,59 | 115M | 14.607 |
29/08/2023 | 0,16% | 0,03 | 19,05 | 19,10 | 19,01 | 19,50 | 153M | 16.334 |
28/08/2023 | 2,87% | 0,53 | 19,02 | 18,50 | 18,50 | 19,02 | 88M | 10.488 |
25/08/2023 | -1,12% | -0,21 | 18,49 | 18,64 | 18,36 | 18,78 | 91M | 12.982 |
24/08/2023 | -3,41% | -0,66 | 18,70 | 19,40 | 18,67 | 19,48 | 165M | 17.837 |
23/08/2023 | 1,20% | 0,23 | 19,36 | 19,11 | 19,08 | 19,69 | 211M | 18.563 |
22/08/2023 | 2,14% | 0,40 | 19,13 | 18,80 | 18,67 | 19,20 | 133M | 13.650 |
21/08/2023 | 0,21% | 0,04 | 18,73 | 18,65 | 18,36 | 18,74 | 96M | 11.433 |
18/08/2023 | 1,58% | 0,29 | 18,69 | 18,44 | 18,39 | 18,75 | 151M | 12.446 |
17/08/2023 | 1,04% | 0,19 | 18,40 | 18,24 | 17,83 | 18,42 | 121M | 15.426 |
16/08/2023 | -0,05% | -0,01 | 18,21 | 18,10 | 17,66 | 18,34 | 115M | 15.357 |
15/08/2023 | 0,00% | 0,00 | 18,22 | 18,26 | 17,90 | 18,42 | 96M | 12.561 |
14/08/2023 | -1,30% | -0,24 | 18,22 | 18,69 | 17,51 | 19,52 | 372M | 38.595 |
11/08/2023 | 2,38% | 0,43 | 18,46 | 18,03 | 17,96 | 18,46 | 101M | 9.648 |
10/08/2023 | 0,00% | 0,00 | 18,03 | 18,12 | 17,90 | 18,32 | 70M | 7.707 |
09/08/2023 | 0,00% | 0,00 | 18,03 | 18,01 | 17,71 | 18,09 | 62M | 10.975 |
08/08/2023 | 0,84% | 0,15 | 18,03 | 17,70 | 17,66 | 18,12 | 92M | 13.863 |
07/08/2023 | 2,17% | 0,38 | 17,88 | 17,40 | 17,24 | 17,94 | 125M | 15.406 |
04/08/2023 | -4,99% | -0,92 | 17,50 | 18,39 | 17,50 | 18,78 | 185M | 23.169 |
03/08/2023 | -1,34% | -0,25 | 18,42 | 18,60 | 18,38 | 18,87 | 76M | 10.095 |
02/08/2023 | -0,43% | -0,08 | 18,67 | 18,60 | 18,37 | 18,79 | 83M | 8.294 |
01/08/2023 | 1,30% | 0,24 | 18,75 | 18,43 | 18,35 | 19,13 | 208M | 20.342 |
31/07/2023 | 0,76% | 0,14 | 18,51 | 18,48 | 18,35 | 18,70 | 69M | 8.095 |
28/07/2023 | 1,32% | 0,24 | 18,37 | 18,12 | 18,11 | 18,50 | 73M | 11.056 |
27/07/2023 | -0,38% | -0,07 | 18,13 | 18,34 | 17,98 | 18,48 | 82M | 12.969 |
26/07/2023 | -0,11% | -0,02 | 18,20 | 18,26 | 17,90 | 18,55 | 132M | 13.392 |
25/07/2023 | -0,87% | -0,16 | 18,22 | 18,64 | 18,08 | 18,68 | 121M | 13.946 |
24/07/2023 | 4,37% | 0,77 | 18,38 | 17,70 | 17,70 | 18,47 | 127M | 18.496 |
21/07/2023 | 2,50% | 0,43 | 17,61 | 17,28 | 17,16 | 17,70 | 161M | 17.874 |
20/07/2023 | -1,21% | -0,21 | 17,18 | 17,40 | 17,18 | 17,60 | 76M | 13.214 |
19/07/2023 | 0,40% | 0,07 | 17,39 | 17,33 | 17,08 | 17,57 | 72M | 10.041 |
18/07/2023 | -1,03% | -0,18 | 17,32 | 17,42 | 16,96 | 17,66 | 85M | 11.285 |
17/07/2023 | 0,29% | 0,05 | 17,50 | 17,42 | 17,34 | 17,60 | 91M | 11.295 |
14/07/2023 | -2,84% | -0,51 | 17,45 | 17,81 | 17,40 | 17,98 | 80M | 10.156 |
13/07/2023 | 1,35% | 0,24 | 17,96 | 17,73 | 17,60 | 18,25 | 80M | 9.614 |
12/07/2023 | -1,45% | -0,26 | 17,72 | 18,13 | 17,72 | 18,13 | 68M | 12.094 |
11/07/2023 | -0,83% | -0,15 | 17,98 | 18,01 | 17,79 | 18,09 | 89M | 14.149 |
10/07/2023 | -0,55% | -0,10 | 18,13 | 18,14 | 18,05 | 18,39 | 77M | 9.480 |
07/07/2023 | -1,99% | -0,37 | 18,23 | 18,80 | 18,23 | 18,80 | 138M | 14.609 |
06/07/2023 | -0,80% | -0,15 | 18,60 | 18,66 | 18,37 | 18,87 | 96M | 13.159 |
05/07/2023 | 2,46% | 0,45 | 18,75 | 18,28 | 18,13 | 18,89 | 98M | 12.394 |
04/07/2023 | -0,54% | -0,10 | 18,30 | 18,28 | 18,24 | 18,38 | 56M | 6.917 |
03/07/2023 | -0,76% | -0,14 | 18,40 | 18,40 | 18,33 | 18,69 | 124M | 14.321 |
30/06/2023 | 0,60% | 0,11 | 18,54 | 18,59 | 18,52 | 18,78 | 163M | 17.225 |
29/06/2023 | 1,38% | 0,25 | 18,43 | 18,18 | 18,12 | 18,58 | 180M | 19.747 |
28/06/2023 | 4,30% | 0,75 | 18,18 | 17,43 | 17,41 | 18,26 | 230M | 23.139 |
27/06/2023 | 2,17% | 0,37 | 17,43 | 17,27 | 16,94 | 17,50 | 169M | 18.484 |
26/06/2023 | -1,44% | -0,25 | 17,06 | 17,36 | 16,86 | 17,36 | 202M | 20.076 |
23/06/2023 | 0,23% | 0,04 | 17,31 | 17,43 | 17,07 | 17,43 | 154M | 16.591 |
22/06/2023 | -3,14% | -0,56 | 17,27 | 17,80 | 17,06 | 17,80 | 237M | 27.557 |
21/06/2023 | -7,42% | -1,43 | 17,83 | 19,29 | 17,73 | 19,38 | 517M | 42.586 |
20/06/2023 | -4,65% | -0,94 | 19,26 | 20,24 | 19,19 | 20,29 | 374M | 47.763 |
19/06/2023 | 0,35% | 0,07 | 20,20 | 20,24 | 19,94 | 20,88 | 193M | 19.388 |
16/06/2023 | -2,04% | -0,42 | 20,13 | 20,55 | 19,90 | 20,58 | 209M | 24.002 |
15/06/2023 | 0,74% | 0,15 | 20,55 | 20,36 | 20,28 | 20,62 | 169M | 24.732 |
14/06/2023 | 1,59% | 0,32 | 20,40 | 20,10 | 20,05 | 20,41 | 249M | 33.888 |
13/06/2023 | 2,08% | 0,41 | 20,08 | 19,66 | 19,66 | 20,28 | 230M | 29.340 |
12/06/2023 | 0,82% | 0,16 | 19,67 | 19,57 | 19,33 | 19,88 | 125M | 14.876 |
09/06/2023 | 1,40% | 0,27 | 19,51 | 19,36 | 19,27 | 19,72 | 125M | 18.382 |
07/06/2023 | -1,59% | -0,31 | 19,24 | 19,48 | 19,17 | 19,75 | 130M | 19.215 |
06/06/2023 | 0,51% | 0,10 | 19,55 | 19,58 | 19,42 | 19,78 | 102M | 17.832 |
05/06/2023 | -0,21% | -0,04 | 19,45 | 19,64 | 19,20 | 19,70 | 113M | 17.795 |
02/06/2023 | 0,15% | 0,03 | 19,49 | 19,68 | 19,40 | 19,95 | 175M | 21.186 |
01/06/2023 | 2,31% | 0,44 | 19,46 | 18,96 | 18,88 | 19,58 | 227M | 25.494 |
31/05/2023 | 0,74% | 0,14 | 19,02 | 18,87 | 18,56 | 19,51 | 199M | 21.511 |
30/05/2023 | 0,37% | 0,07 | 18,88 | 18,99 | 18,68 | 19,16 | 151M | 15.799 |
29/05/2023 | 1,79% | 0,33 | 18,81 | 18,58 | 18,57 | 18,94 | 69M | 8.726 |
26/05/2023 | 2,21% | 0,40 | 18,48 | 18,01 | 18,01 | 18,56 | 135M | 21.733 |
25/05/2023 | - | - | 18,08 | 17,51 | 17,51 | 18,16 | 135M | 18.724 |
Date,Open,High,Low,Close,Volume
05-Dec-23,23.00,23.39,22.86,23.22,170770339
04-Dec-23,22.96,23.36,22.92,23.00,207025178
01-Dec-23,21.55,22.85,21.54,22.84,357031439
30-Nov-23,20.61,21.62,20.54,21.50,280549282
29-Nov-23,20.09,20.44,19.89,20.39,95681425
28-Nov-23,20.30,20.53,19.85,19.92,110560311
27-Nov-23,20.09,20.27,19.99,20.27,45342749
24-Nov-23,19.96,20.07,19.80,20.02,35697956
23-Nov-23,20.27,20.50,19.91,20.12,80984368
22-Nov-23,19.84,20.23,19.84,20.10,148042446
21-Nov-23,20.02,20.17,19.72,19.72,110490012
20-Nov-23,19.87,20.08,19.77,19.97,78880765
17-Nov-23,19.75,19.93,19.66,19.89,78431460
16-Nov-23,19.49,20.00,19.49,19.68,184968150
14-Nov-23,19.05,19.72,19.05,19.50,244124065
13-Nov-23,19.25,19.33,18.97,19.03,71750249
10-Nov-23,18.89,19.40,18.89,19.25,98457719
09-Nov-23,19.21,19.48,18.82,18.85,136193979
08-Nov-23,18.40,19.15,18.40,19.07,145024410
07-Nov-23,18.62,18.72,18.14,18.35,120785939
06-Nov-23,18.88,18.99,18.26,18.62,114684762
03-Nov-23,18.09,18.70,18.07,18.66,151819783
01-Nov-23,17.58,17.98,17.58,17.95,65095090
31-Oct-23,17.38,17.68,17.26,17.59,37254003
30-Oct-23,17.45,17.53,17.15,17.38,72814820
27-Oct-23,18.05,18.29,17.37,17.37,162013872
26-Oct-23,17.76,18.03,17.69,17.95,83028997
25-Oct-23,17.79,17.96,17.60,17.65,90890391
24-Oct-23,18.04,18.10,17.72,17.79,123086006
23-Oct-23,17.67,18.06,17.39,17.90,84981242
20-Oct-23,17.72,17.92,17.41,17.75,167679487
19-Oct-23,17.84,18.05,17.64,17.83,142065160
18-Oct-23,17.52,18.03,17.36,17.83,156010225
17-Oct-23,17.52,17.95,17.42,17.69,68446672
16-Oct-23,17.37,17.73,17.29,17.59,119266463
13-Oct-23,17.38,17.48,16.94,17.01,87800935
11-Oct-23,17.44,17.58,17.34,17.47,63825326
10-Oct-23,16.88,17.51,16.83,17.39,91715715
09-Oct-23,16.71,16.80,16.45,16.80,66869524
06-Oct-23,16.55,16.90,16.22,16.72,80948034
05-Oct-23,16.71,17.09,16.47,16.67,63254485
04-Oct-23,16.99,16.99,16.71,16.71,77439094
03-Oct-23,16.98,17.19,16.83,16.92,89026600
02-Oct-23,17.18,17.33,17.10,17.15,45018027
29-Sep-23,17.39,17.50,17.18,17.22,81841477
28-Sep-23,16.89,17.23,16.73,17.15,72933715
27-Sep-23,17.15,17.28,16.55,16.95,106972475
26-Sep-23,17.11,17.45,17.00,17.12,110120889
25-Sep-23,17.55,17.57,17.10,17.10,109488481
22-Sep-23,17.57,17.67,17.45,17.55,116656288
21-Sep-23,17.78,17.80,17.39,17.56,169043556
20-Sep-23,17.80,18.18,17.64,17.92,114178038
19-Sep-23,18.08,18.11,17.50,17.55,105973734
18-Sep-23,17.93,18.04,17.71,17.95,92108231
15-Sep-23,17.95,18.13,17.72,17.72,130492423
14-Sep-23,18.43,18.43,17.66,17.79,159829761
13-Sep-23,18.11,18.49,18.01,18.27,102252533
12-Sep-23,18.32,18.57,18.11,18.11,84996676
11-Sep-23,18.55,18.58,17.96,18.32,141881430
08-Sep-23,19.37,19.39,18.34,18.44,150296877
06-Sep-23,19.56,19.91,19.28,19.41,112575908
05-Sep-23,19.97,19.97,19.25,19.44,158686789
04-Sep-23,19.87,20.17,19.84,19.98,80477402
01-Sep-23,19.59,19.81,19.40,19.80,111113099
31-Aug-23,19.22,19.52,19.07,19.49,128542404
30-Aug-23,19.18,19.59,19.14,19.32,115347909
29-Aug-23,19.10,19.50,19.01,19.05,153499628
28-Aug-23,18.50,19.02,18.50,19.02,87853320
25-Aug-23,18.64,18.78,18.36,18.49,91448362
24-Aug-23,19.40,19.48,18.67,18.70,164686119
23-Aug-23,19.11,19.69,19.08,19.36,211335494
22-Aug-23,18.80,19.20,18.67,19.13,133362795
21-Aug-23,18.65,18.74,18.36,18.73,95586598
18-Aug-23,18.44,18.75,18.39,18.69,150635014
17-Aug-23,18.24,18.42,17.83,18.40,120719137
16-Aug-23,18.10,18.34,17.66,18.21,115039693
15-Aug-23,18.26,18.42,17.90,18.22,96063763
14-Aug-23,18.69,19.52,17.51,18.22,372484062
11-Aug-23,18.03,18.46,17.96,18.46,100587535
10-Aug-23,18.12,18.32,17.90,18.03,70031636
09-Aug-23,18.01,18.09,17.71,18.03,62206314
08-Aug-23,17.70,18.12,17.66,18.03,91688090
07-Aug-23,17.40,17.94,17.24,17.88,124697192
04-Aug-23,18.39,18.78,17.50,17.50,185066791
03-Aug-23,18.60,18.87,18.38,18.42,75719328
02-Aug-23,18.60,18.79,18.37,18.67,82959395
01-Aug-23,18.43,19.13,18.35,18.75,208014248
31-Jul-23,18.48,18.70,18.35,18.51,68812086
28-Jul-23,18.12,18.50,18.11,18.37,73202433
27-Jul-23,18.34,18.48,17.98,18.13,81702699
26-Jul-23,18.26,18.55,17.90,18.20,132209362
25-Jul-23,18.64,18.68,18.08,18.22,121116448
24-Jul-23,17.70,18.47,17.70,18.38,126749046
21-Jul-23,17.28,17.70,17.16,17.61,160522837
20-Jul-23,17.40,17.60,17.18,17.18,76463147
19-Jul-23,17.33,17.57,17.08,17.39,71903222
18-Jul-23,17.42,17.66,16.96,17.32,84747250
17-Jul-23,17.42,17.60,17.34,17.50,91190597
14-Jul-23,17.81,17.98,17.40,17.45,80282647
13-Jul-23,17.73,18.25,17.60,17.96,80027329
12-Jul-23,18.13,18.13,17.72,17.72,68497707
11-Jul-23,18.01,18.09,17.79,17.98,88953471
10-Jul-23,18.14,18.39,18.05,18.13,77185659
07-Jul-23,18.80,18.80,18.23,18.23,137875777
06-Jul-23,18.66,18.87,18.37,18.60,95870575
05-Jul-23,18.28,18.89,18.13,18.75,98011559
04-Jul-23,18.28,18.38,18.24,18.30,56454104
03-Jul-23,18.40,18.69,18.33,18.40,123610223
30-Jun-23,18.59,18.78,18.52,18.54,163094572
29-Jun-23,18.18,18.58,18.12,18.43,179857363
28-Jun-23,17.43,18.26,17.41,18.18,230016838
27-Jun-23,17.27,17.50,16.94,17.43,169082203
26-Jun-23,17.36,17.36,16.86,17.06,201518932
23-Jun-23,17.43,17.43,17.07,17.31,153804580
22-Jun-23,17.80,17.80,17.06,17.27,236774115
21-Jun-23,19.29,19.38,17.73,17.83,516625302
20-Jun-23,20.24,20.29,19.19,19.26,373780589
19-Jun-23,20.24,20.88,19.94,20.20,192555412
16-Jun-23,20.55,20.58,19.90,20.13,208949781
15-Jun-23,20.36,20.62,20.28,20.55,169337382
14-Jun-23,20.10,20.41,20.05,20.40,248840176
13-Jun-23,19.66,20.28,19.66,20.08,230177572
12-Jun-23,19.57,19.88,19.33,19.67,124880773
09-Jun-23,19.36,19.72,19.27,19.51,124855401
07-Jun-23,19.48,19.75,19.17,19.24,129525138
06-Jun-23,19.58,19.78,19.42,19.55,102168732
05-Jun-23,19.64,19.70,19.20,19.45,112947525
02-Jun-23,19.68,19.95,19.40,19.49,175052266
01-Jun-23,18.96,19.58,18.88,19.46,226712879
31-May-23,18.87,19.51,18.56,19.02,199282942
30-May-23,18.99,19.16,18.68,18.88,151028382
29-May-23,18.58,18.94,18.57,18.81,69468678
26-May-23,18.01,18.56,18.01,18.48,134758056
25-May-23,17.51,18.16,17.51,18.08,135166134
*exoneração de responsabilidade e termos de uso