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 |
| 29/04/2025 | 0,03% | 0,02 | 64,07 | 64,11 | 63,37 | 64,46 | 139M | 11.844 |
| 28/04/2025 | 0,83% | 0,53 | 64,05 | 63,76 | 62,95 | 64,80 | 172M | 13.552 |
| 25/04/2025 | 0,49% | 0,31 | 63,52 | 63,31 | 62,76 | 63,77 | 231M | 15.742 |
| 24/04/2025 | 0,14% | 0,09 | 63,21 | 63,12 | 62,31 | 63,80 | 225M | 16.863 |
| 23/04/2025 | 3,53% | 2,15 | 63,12 | 62,23 | 61,81 | 63,70 | 268M | 16.731 |
| 22/04/2025 | -3,45% | -2,18 | 60,97 | 62,90 | 60,16 | 62,90 | 296M | 18.551 |
| 17/04/2025 | 1,19% | 0,74 | 63,15 | 62,65 | 62,12 | 63,66 | 298M | 14.550 |
|
|
| 16/04/2025 | -3,46% | -2,24 | 62,41 | 65,00 | 62,17 | 65,08 | 357M | 24.591 |
| 15/04/2025 | 3,06% | 1,92 | 64,65 | 63,51 | 63,51 | 65,56 | 377M | 23.404 |
| 14/04/2025 | 3,33% | 2,02 | 62,73 | 61,85 | 61,81 | 63,45 | 323M | 23.346 |
| 11/04/2025 | -0,34% | -0,21 | 60,71 | 61,19 | 59,65 | 61,88 | 242M | 22.148 |
| 10/04/2025 | -2,45% | -1,53 | 60,92 | 62,52 | 60,26 | 62,60 | 314M | 26.434 |
| 09/04/2025 | 3,05% | 1,85 | 62,45 | 59,86 | 58,50 | 63,12 | 501M | 39.706 |
| 08/04/2025 | 0,82% | 0,49 | 60,60 | 61,24 | 60,07 | 62,24 | 506M | 32.382 |
| 07/04/2025 | 0,17% | 0,10 | 60,11 | 58,53 | 58,12 | 61,45 | 538M | 35.984 |
| 04/04/2025 | -5,29% | -3,35 | 60,01 | 62,45 | 59,75 | 62,60 | 698M | 39.956 |
| 03/04/2025 | -2,33% | -1,51 | 63,36 | 64,40 | 63,09 | 67,94 | 920M | 49.507 |
| 02/04/2025 | -1,32% | -0,87 | 64,87 | 66,13 | 64,32 | 66,42 | 320M | 19.651 |
| 01/04/2025 | -0,02% | -0,01 | 65,74 | 66,06 | 64,00 | 66,06 | 359M | 22.951 |
| 31/03/2025 | -0,92% | -0,61 | 65,75 | 66,15 | 63,81 | 66,23 | 392M | 18.413 |
| 28/03/2025 | -2,87% | -1,96 | 66,36 | 68,35 | 66,08 | 69,07 | 301M | 16.517 |
| 27/03/2025 | -1,46% | -1,01 | 68,32 | 70,00 | 68,04 | 70,00 | 372M | 21.728 |
| 26/03/2025 | -0,59% | -0,41 | 69,33 | 69,98 | 68,82 | 70,44 | 315M | 23.668 |
| 25/03/2025 | -2,12% | -1,51 | 69,74 | 71,62 | 69,40 | 72,00 | 354M | 23.576 |
| 24/03/2025 | -4,70% | -3,51 | 71,25 | 74,75 | 70,50 | 74,85 | 526M | 29.527 |
| 21/03/2025 | 1,08% | 0,80 | 74,76 | 73,78 | 73,23 | 75,99 | 725M | 35.335 |
| 20/03/2025 | -6,72% | -5,33 | 73,96 | 79,30 | 72,72 | 79,33 | 828M | 39.416 |
| 19/03/2025 | 1,61% | 1,26 | 79,29 | 78,20 | 77,97 | 79,83 | 528M | 25.417 |
| 18/03/2025 | 0,80% | 0,62 | 78,03 | 77,03 | 77,03 | 78,38 | 606M | 19.057 |
| 17/03/2025 | 3,38% | 2,53 | 77,41 | 75,44 | 74,76 | 78,18 | 633M | 32.146 |
| 14/03/2025 | 1,39% | 1,03 | 74,88 | 74,55 | 73,69 | 76,13 | 424M | 22.279 |
| 13/03/2025 | 1,22% | 0,89 | 73,85 | 73,00 | 72,83 | 74,50 | 307M | 18.435 |
| 12/03/2025 | -0,36% | -0,26 | 72,96 | 73,13 | 72,41 | 74,15 | 460M | 34.346 |
| 11/03/2025 | -1,39% | -1,03 | 73,22 | 74,35 | 72,75 | 74,35 | 553M | 29.201 |
| 10/03/2025 | 0,77% | 0,57 | 74,25 | 73,16 | 72,92 | 74,82 | 706M | 30.901 |
| 07/03/2025 | -1,39% | -1,04 | 73,68 | 74,57 | 72,80 | 74,90 | 539M | 34.000 |
| 06/03/2025 | -1,49% | -1,13 | 74,72 | 75,55 | 74,09 | 76,37 | 977M | 54.910 |
| 05/03/2025 | 8,79% | 6,13 | 75,85 | 72,00 | 71,61 | 76,15 | 1.038M | 48.272 |
| 28/02/2025 | 1,19% | 0,82 | 69,72 | 68,03 | 67,80 | 70,05 | 918M | 32.004 |
| 27/02/2025 | 12,12% | 7,45 | 68,90 | 64,21 | 62,72 | 70,31 | 1.699M | 87.237 |
| 26/02/2025 | 1,37% | 0,83 | 61,45 | 61,22 | 60,71 | 62,49 | 344M | 27.803 |
| 25/02/2025 | 1,22% | 0,73 | 60,62 | 60,96 | 60,46 | 62,85 | 437M | 34.605 |
| 24/02/2025 | 1,54% | 0,91 | 59,89 | 59,30 | 57,88 | 60,15 | 318M | 18.821 |
| 21/02/2025 | -3,67% | -2,25 | 58,98 | 61,33 | 58,78 | 61,86 | 522M | 20.394 |
| 20/02/2025 | 0,57% | 0,35 | 61,23 | 61,00 | 60,20 | 61,57 | 251M | 14.789 |
| 19/02/2025 | 0,66% | 0,40 | 60,88 | 60,10 | 59,90 | 61,20 | 240M | 17.363 |
| 18/02/2025 | 0,02% | 0,01 | 60,48 | 60,50 | 59,79 | 60,75 | 191M | 14.220 |
| 17/02/2025 | 0,20% | 0,12 | 60,47 | 60,39 | 58,78 | 60,92 | 432M | 23.058 |
| 14/02/2025 | -0,21% | -0,13 | 60,35 | 60,76 | 60,07 | 60,95 | 230M | 19.391 |
| 13/02/2025 | 1,65% | 0,98 | 60,48 | 59,77 | 59,20 | 60,67 | 310M | 20.597 |
| 12/02/2025 | -1,03% | -0,62 | 59,50 | 59,65 | 58,97 | 59,96 | 305M | 25.966 |
| 11/02/2025 | -1,39% | -0,85 | 60,12 | 61,06 | 59,62 | 61,32 | 330M | 19.647 |
| 10/02/2025 | -2,13% | -1,33 | 60,97 | 62,30 | 60,75 | 62,70 | 348M | 19.231 |
| 07/02/2025 | -3,41% | -2,20 | 62,30 | 64,25 | 62,30 | 65,20 | 360M | 24.502 |
| 06/02/2025 | -2,82% | -1,87 | 64,50 | 66,01 | 63,63 | 66,21 | 674M | 40.090 |
| 05/02/2025 | 15,51% | 8,91 | 66,37 | 61,50 | 61,01 | 66,58 | 1.423M | 77.275 |
| 04/02/2025 | -3,30% | -1,96 | 57,46 | 59,42 | 57,18 | 59,60 | 387M | 25.035 |
| 03/02/2025 | -0,47% | -0,28 | 59,42 | 59,85 | 58,06 | 59,90 | 364M | 28.088 |
| 31/01/2025 | -0,57% | -0,34 | 59,70 | 60,28 | 59,46 | 60,90 | 319M | 16.386 |
| 30/01/2025 | 1,44% | 0,85 | 60,04 | 59,30 | 59,29 | 60,36 | 270M | 20.069 |
| 29/01/2025 | -0,30% | -0,18 | 59,19 | 59,83 | 58,90 | 59,94 | 239M | 17.755 |
| 28/01/2025 | 0,35% | 0,21 | 59,37 | 59,80 | 58,91 | 60,15 | 284M | 25.317 |
| 27/01/2025 | -2,97% | -1,81 | 59,16 | 61,15 | 58,78 | 61,48 | 433M | 33.994 |
| 24/01/2025 | -1,23% | -0,76 | 60,97 | 61,90 | 60,34 | 62,10 | 262M | 22.895 |
| 23/01/2025 | 0,95% | 0,58 | 61,73 | 61,75 | 61,00 | 62,25 | 269M | 22.202 |
| 22/01/2025 | -2,10% | -1,31 | 61,15 | 62,15 | 60,75 | 62,90 | 290M | 19.957 |
| 21/01/2025 | 2,87% | 1,74 | 62,46 | 60,50 | 60,39 | 62,72 | 341M | 23.541 |
| 20/01/2025 | 1,40% | 0,84 | 60,72 | 60,00 | 59,55 | 60,75 | 116M | 10.081 |
| 17/01/2025 | -0,42% | -0,25 | 59,88 | 60,10 | 59,36 | 60,72 | 291M | 22.801 |
| 16/01/2025 | 3,57% | 2,07 | 60,13 | 58,08 | 58,02 | 60,14 | 435M | 29.056 |
| 15/01/2025 | 2,04% | 1,16 | 58,06 | 57,41 | 57,25 | 58,79 | 348M | 27.333 |
| 14/01/2025 | 0,62% | 0,35 | 56,90 | 56,55 | 55,81 | 57,37 | 280M | 20.212 |
| 13/01/2025 | -1,31% | -0,75 | 56,55 | 57,09 | 56,30 | 58,06 | 242M | 19.502 |
| 10/01/2025 | -0,09% | -0,05 | 57,30 | 57,30 | 56,32 | 57,41 | 293M | 22.109 |
| 09/01/2025 | 0,19% | 0,11 | 57,35 | 57,38 | 56,90 | 57,72 | 125M | 11.740 |
| 08/01/2025 | -1,40% | -0,81 | 57,24 | 58,35 | 57,21 | 58,98 | 293M | 23.894 |
| 07/01/2025 | 2,07% | 1,18 | 58,05 | 57,22 | 56,92 | 58,22 | 361M | 25.651 |
| 06/01/2025 | -0,28% | -0,16 | 56,87 | 57,32 | 56,34 | 57,65 | 206M | 16.070 |
| 03/01/2025 | -1,33% | -0,77 | 57,03 | 57,79 | 57,03 | 58,00 | 241M | 20.461 |
| 02/01/2025 | 2,87% | 1,61 | 57,80 | 56,50 | 56,39 | 57,98 | 373M | 28.301 |
| 30/12/2024 | -0,25% | -0,14 | 56,19 | 56,84 | 55,80 | 57,09 | 230M | 17.134 |
| 27/12/2024 | 0,16% | 0,09 | 56,33 | 56,40 | 55,87 | 56,70 | 221M | 18.155 |
| 26/12/2024 | 1,24% | 0,69 | 56,24 | 55,00 | 54,54 | 56,31 | 216M | 17.090 |
| 23/12/2024 | 1,07% | 0,59 | 55,55 | 54,48 | 54,44 | 56,00 | 261M | 19.896 |
| 20/12/2024 | -1,80% | -1,01 | 54,96 | 55,73 | 54,81 | 56,20 | 501M | 25.284 |
| 19/12/2024 | 1,43% | 0,79 | 55,97 | 55,47 | 55,44 | 56,50 | 262M | 20.366 |
| 18/12/2024 | -2,77% | -1,57 | 55,18 | 56,45 | 55,03 | 56,85 | 441M | 34.401 |
| 17/12/2024 | 1,98% | 1,10 | 56,75 | 56,39 | 55,72 | 57,18 | 424M | 28.941 |
| 16/12/2024 | 0,38% | 0,21 | 55,65 | 56,07 | 55,05 | 56,21 | 309M | 21.036 |
| 13/12/2024 | 0,36% | 0,20 | 55,44 | 55,58 | 54,88 | 56,14 | 249M | 13.227 |
| 12/12/2024 | -2,99% | -1,70 | 55,24 | 56,70 | 55,05 | 56,86 | 222M | 18.977 |
| 11/12/2024 | 1,95% | 1,09 | 56,94 | 56,21 | 56,05 | 57,40 | 469M | 25.206 |
| 10/12/2024 | -1,05% | -0,59 | 55,85 | 57,06 | 55,77 | 57,10 | 182M | 11.949 |
| 09/12/2024 | -1,54% | -0,88 | 56,44 | 57,42 | 56,44 | 58,00 | 211M | 17.100 |
| 06/12/2024 | 1,70% | 0,96 | 57,32 | 56,40 | 55,88 | 57,70 | 243M | 20.936 |
| 05/12/2024 | 0,34% | 0,19 | 56,36 | 56,25 | 56,06 | 56,90 | 209M | 14.883 |
| 04/12/2024 | 0,16% | 0,09 | 56,17 | 56,10 | 55,15 | 56,24 | 510M | 27.429 |
| 03/12/2024 | -2,66% | -1,53 | 56,08 | 57,55 | 55,88 | 58,38 | 400M | 30.380 |
| 02/12/2024 | -0,89% | -0,52 | 57,61 | 57,96 | 57,53 | 58,82 | 232M | 17.989 |
| 29/11/2024 | 2,59% | 1,47 | 58,13 | 56,71 | 56,27 | 58,32 | 430M | 22.072 |
| 28/11/2024 | -0,05% | -0,03 | 56,66 | 56,74 | 56,29 | 57,79 | 253M | 19.444 |
| 27/11/2024 | -3,08% | -1,80 | 56,69 | 58,60 | 56,57 | 58,78 | 348M | 24.439 |
| 26/11/2024 | 2,42% | 1,38 | 58,49 | 57,00 | 56,61 | 58,49 | 417M | 24.180 |
| 25/11/2024 | 0,37% | 0,21 | 57,11 | 57,00 | 55,35 | 57,24 | 528M | 17.910 |
| 22/11/2024 | 1,16% | 0,65 | 56,90 | 56,14 | 55,83 | 56,90 | 213M | 14.479 |
| 21/11/2024 | 3,32% | 1,81 | 56,25 | 53,83 | 53,83 | 56,69 | 402M | 24.944 |
| 19/11/2024 | -2,19% | -1,22 | 54,44 | 55,19 | 52,44 | 55,19 | 502M | 32.945 |
| 18/11/2024 | 0,43% | 0,24 | 55,66 | 55,49 | 54,30 | 55,99 | 202M | 16.615 |
| 14/11/2024 | -2,24% | -1,27 | 55,42 | 56,70 | 54,95 | 57,10 | 324M | 24.790 |
| 13/11/2024 | 4,73% | 2,56 | 56,69 | 54,42 | 54,42 | 57,28 | 587M | 36.986 |
| 12/11/2024 | -2,73% | -1,52 | 54,13 | 55,67 | 53,26 | 56,00 | 414M | 28.831 |
| 11/11/2024 | 3,46% | 1,86 | 55,65 | 54,34 | 53,92 | 56,01 | 518M | 32.123 |
| 08/11/2024 | 7,47% | 3,74 | 53,79 | 50,55 | 49,40 | 55,28 | 1.155M | 68.734 |
| 07/11/2024 | -0,99% | -0,50 | 50,05 | 50,05 | 49,54 | 50,39 | 201M | 15.910 |
| 06/11/2024 | 3,02% | 1,48 | 50,55 | 48,50 | 48,50 | 50,58 | 261M | 21.035 |
| 05/11/2024 | 0,55% | 0,27 | 49,07 | 48,80 | 48,31 | 49,30 | 168M | 12.966 |
| 04/11/2024 | 0,68% | 0,33 | 48,80 | 48,88 | 48,80 | 49,50 | 174M | 13.703 |
| 01/11/2024 | -0,02% | -0,01 | 48,47 | 48,74 | 47,94 | 49,02 | 205M | 16.999 |
| 31/10/2024 | -1,22% | -0,60 | 48,48 | 49,10 | 48,48 | 50,08 | 250M | 12.914 |
| 30/10/2024 | -2,08% | -1,04 | 49,08 | 50,22 | 49,08 | 50,53 | 210M | 16.010 |
| 29/10/2024 | 2,41% | 1,18 | 50,12 | 49,10 | 49,10 | 50,65 | 262M | 15.539 |
| 28/10/2024 | -1,25% | -0,62 | 48,94 | 50,01 | 48,94 | 50,34 | 164M | 12.795 |
| 25/10/2024 | 0,08% | 0,04 | 49,56 | 49,50 | 49,15 | 50,59 | 215M | 17.775 |
| 24/10/2024 | 0,75% | 0,37 | 49,52 | 49,10 | 48,82 | 50,03 | 244M | 16.567 |
| 23/10/2024 | -0,97% | -0,48 | 49,15 | 49,63 | 49,11 | 50,25 | 182M | 16.446 |
| 22/10/2024 | -0,70% | -0,35 | 49,63 | 49,97 | 48,62 | 50,05 | 249M | 20.178 |
| 21/10/2024 | 4,17% | 2,00 | 49,98 | 48,48 | 48,45 | 50,25 | 300M | 19.200 |
| 18/10/2024 | -0,25% | -0,12 | 47,98 | 48,38 | 47,98 | 48,70 | 176M | 13.078 |
| 17/10/2024 | -1,37% | -0,67 | 48,10 | 48,84 | 48,10 | 48,99 | 197M | 14.376 |
| 16/10/2024 | 6,74% | 3,08 | 48,77 | 46,50 | 46,22 | 48,79 | 485M | 34.439 |
| 15/10/2024 | -1,17% | -0,54 | 45,69 | 46,45 | 45,56 | 47,23 | 197M | 15.258 |
| 14/10/2024 | 1,90% | 0,86 | 46,23 | 45,18 | 45,17 | 46,60 | 253M | 17.947 |
| 11/10/2024 | -2,95% | -1,38 | 45,37 | 46,82 | 45,37 | 46,99 | 211M | 15.766 |
| 10/10/2024 | - | - | 46,75 | 46,00 | 45,64 | 47,04 | 211M | 15.114 |
Date,Open,High,Low,Close,Volume
29-Apr-25,64.11,64.46,63.37,64.07,138684213
28-Apr-25,63.76,64.80,62.95,64.05,171869914
25-Apr-25,63.31,63.77,62.76,63.52,230827903
24-Apr-25,63.12,63.80,62.31,63.21,224577756
23-Apr-25,62.23,63.70,61.81,63.12,268373975
22-Apr-25,62.90,62.90,60.16,60.97,296206433
17-Apr-25,62.65,63.66,62.12,63.15,297532764
16-Apr-25,65.00,65.08,62.17,62.41,357395526
15-Apr-25,63.51,65.56,63.51,64.65,377362445
14-Apr-25,61.85,63.45,61.81,62.73,323005419
11-Apr-25,61.19,61.88,59.65,60.71,242109896
10-Apr-25,62.52,62.60,60.26,60.92,314257798
09-Apr-25,59.86,63.12,58.50,62.45,501093097
08-Apr-25,61.24,62.24,60.07,60.60,505718278
07-Apr-25,58.53,61.45,58.12,60.11,537634531
04-Apr-25,62.45,62.60,59.75,60.01,698112748
03-Apr-25,64.40,67.94,63.09,63.36,919831543
02-Apr-25,66.13,66.42,64.32,64.87,319726827
01-Apr-25,66.06,66.06,64.00,65.74,358871659
31-Mar-25,66.15,66.23,63.81,65.75,391955758
28-Mar-25,68.35,69.07,66.08,66.36,301489473
27-Mar-25,70.00,70.00,68.04,68.32,371893569
26-Mar-25,69.98,70.44,68.82,69.33,315233360
25-Mar-25,71.62,72.00,69.40,69.74,354458689
24-Mar-25,74.75,74.85,70.50,71.25,525519453
21-Mar-25,73.78,75.99,73.23,74.76,725137688
20-Mar-25,79.30,79.33,72.72,73.96,827595290
19-Mar-25,78.20,79.83,77.97,79.29,528024632
18-Mar-25,77.03,78.38,77.03,78.03,606163152
17-Mar-25,75.44,78.18,74.76,77.41,633196182
14-Mar-25,74.55,76.13,73.69,74.88,424136736
13-Mar-25,73.00,74.50,72.83,73.85,306916715
12-Mar-25,73.13,74.15,72.41,72.96,460169180
11-Mar-25,74.35,74.35,72.75,73.22,553161748
10-Mar-25,73.16,74.82,72.92,74.25,705631726
07-Mar-25,74.57,74.90,72.80,73.68,539252696
06-Mar-25,75.55,76.37,74.09,74.72,976670688
05-Mar-25,72.00,76.15,71.61,75.85,1037837932
28-Feb-25,68.03,70.05,67.80,69.72,917785549
27-Feb-25,64.21,70.31,62.72,68.90,1698843233
26-Feb-25,61.22,62.49,60.71,61.45,343850973
25-Feb-25,60.96,62.85,60.46,60.62,437300220
24-Feb-25,59.30,60.15,57.88,59.89,317571902
21-Feb-25,61.33,61.86,58.78,58.98,521917947
20-Feb-25,61.00,61.57,60.20,61.23,250549482
19-Feb-25,60.10,61.20,59.90,60.88,240484134
18-Feb-25,60.50,60.75,59.79,60.48,190523538
17-Feb-25,60.39,60.92,58.78,60.47,432464238
14-Feb-25,60.76,60.95,60.07,60.35,230463395
13-Feb-25,59.77,60.67,59.20,60.48,310253950
12-Feb-25,59.65,59.96,58.97,59.50,305332612
11-Feb-25,61.06,61.32,59.62,60.12,329851675
10-Feb-25,62.30,62.70,60.75,60.97,347582516
07-Feb-25,64.25,65.20,62.30,62.30,360410122
06-Feb-25,66.01,66.21,63.63,64.50,674131222
05-Feb-25,61.50,66.58,61.01,66.37,1423064975
04-Feb-25,59.42,59.60,57.18,57.46,387350501
03-Feb-25,59.85,59.90,58.06,59.42,364433702
31-Jan-25,60.28,60.90,59.46,59.70,319075510
30-Jan-25,59.30,60.36,59.29,60.04,270118349
29-Jan-25,59.83,59.94,58.90,59.19,238724870
28-Jan-25,59.80,60.15,58.91,59.37,283639062
27-Jan-25,61.15,61.48,58.78,59.16,433050747
24-Jan-25,61.90,62.10,60.34,60.97,262010287
23-Jan-25,61.75,62.25,61.00,61.73,269423680
22-Jan-25,62.15,62.90,60.75,61.15,290085819
21-Jan-25,60.50,62.72,60.39,62.46,340681173
20-Jan-25,60.00,60.75,59.55,60.72,115725304
17-Jan-25,60.10,60.72,59.36,59.88,290663647
16-Jan-25,58.08,60.14,58.02,60.13,435367729
15-Jan-25,57.41,58.79,57.25,58.06,347532360
14-Jan-25,56.55,57.37,55.81,56.90,279761030
13-Jan-25,57.09,58.06,56.30,56.55,242499719
10-Jan-25,57.30,57.41,56.32,57.30,292990235
09-Jan-25,57.38,57.72,56.90,57.35,125223285
08-Jan-25,58.35,58.98,57.21,57.24,292887318
07-Jan-25,57.22,58.22,56.92,58.05,360579691
06-Jan-25,57.32,57.65,56.34,56.87,206138946
03-Jan-25,57.79,58.00,57.03,57.03,240668597
02-Jan-25,56.50,57.98,56.39,57.80,372685107
30-Dec-24,56.84,57.09,55.80,56.19,229631302
27-Dec-24,56.40,56.70,55.87,56.33,221299542
26-Dec-24,55.00,56.31,54.54,56.24,216499374
23-Dec-24,54.48,56.00,54.44,55.55,260583784
20-Dec-24,55.73,56.20,54.81,54.96,501320053
19-Dec-24,55.47,56.50,55.44,55.97,261651171
18-Dec-24,56.45,56.85,55.03,55.18,440961024
17-Dec-24,56.39,57.18,55.72,56.75,423610690
16-Dec-24,56.07,56.21,55.05,55.65,308840584
13-Dec-24,55.58,56.14,54.88,55.44,248851766
12-Dec-24,56.70,56.86,55.05,55.24,221614553
11-Dec-24,56.21,57.40,56.05,56.94,469396172
10-Dec-24,57.06,57.10,55.77,55.85,181580074
09-Dec-24,57.42,58.00,56.44,56.44,211181781
06-Dec-24,56.40,57.70,55.88,57.32,243057326
05-Dec-24,56.25,56.90,56.06,56.36,209110680
04-Dec-24,56.10,56.24,55.15,56.17,510052714
03-Dec-24,57.55,58.38,55.88,56.08,400084682
02-Dec-24,57.96,58.82,57.53,57.61,231867809
29-Nov-24,56.71,58.32,56.27,58.13,429577674
28-Nov-24,56.74,57.79,56.29,56.66,252629145
27-Nov-24,58.60,58.78,56.57,56.69,347602026
26-Nov-24,57.00,58.49,56.61,58.49,416949813
25-Nov-24,57.00,57.24,55.35,57.11,528274223
22-Nov-24,56.14,56.90,55.83,56.90,213287106
21-Nov-24,53.83,56.69,53.83,56.25,402221939
19-Nov-24,55.19,55.19,52.44,54.44,502329947
18-Nov-24,55.49,55.99,54.30,55.66,201821029
14-Nov-24,56.70,57.10,54.95,55.42,324197307
13-Nov-24,54.42,57.28,54.42,56.69,587014425
12-Nov-24,55.67,56.00,53.26,54.13,414496054
11-Nov-24,54.34,56.01,53.92,55.65,517935954
08-Nov-24,50.55,55.28,49.40,53.79,1155379703
07-Nov-24,50.05,50.39,49.54,50.05,201160577
06-Nov-24,48.50,50.58,48.50,50.55,260898059
05-Nov-24,48.80,49.30,48.31,49.07,168339112
04-Nov-24,48.88,49.50,48.80,48.80,173643228
01-Nov-24,48.74,49.02,47.94,48.47,205477369
31-Oct-24,49.10,50.08,48.48,48.48,249652707
30-Oct-24,50.22,50.53,49.08,49.08,209986115
29-Oct-24,49.10,50.65,49.10,50.12,262254855
28-Oct-24,50.01,50.34,48.94,48.94,163895804
25-Oct-24,49.50,50.59,49.15,49.56,214513411
24-Oct-24,49.10,50.03,48.82,49.52,243541302
23-Oct-24,49.63,50.25,49.11,49.15,182063100
22-Oct-24,49.97,50.05,48.62,49.63,248644513
21-Oct-24,48.48,50.25,48.45,49.98,299533386
18-Oct-24,48.38,48.70,47.98,47.98,176373156
17-Oct-24,48.84,48.99,48.10,48.10,196803988
16-Oct-24,46.50,48.79,46.22,48.77,485064062
15-Oct-24,46.45,47.23,45.56,45.69,196937874
14-Oct-24,45.18,46.60,45.17,46.23,253360742
11-Oct-24,46.82,46.99,45.37,45.37,211418744
10-Oct-24,46.00,47.04,45.64,46.75,211086506
*exoneração de responsabilidade e termos de uso