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 |
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 | 1,67% | 0,77 | 46,75 | 46,00 | 45,64 | 47,04 | 211M | 15.114 |
09/10/2024 | 0,11% | 0,05 | 45,98 | 45,80 | 45,72 | 46,64 | 207M | 17.799 |
08/10/2024 | 0,15% | 0,07 | 45,93 | 45,90 | 45,65 | 47,05 | 207M | 16.081 |
07/10/2024 | -0,17% | -0,08 | 45,86 | 46,25 | 45,82 | 46,65 | 181M | 13.631 |
04/10/2024 | 1,68% | 0,76 | 45,94 | 45,40 | 45,32 | 46,65 | 253M | 22.747 |
03/10/2024 | -2,48% | -1,15 | 45,18 | 46,02 | 45,18 | 46,67 | 241M | 22.330 |
02/10/2024 | -1,70% | -0,80 | 46,33 | 47,96 | 46,33 | 48,00 | 233M | 23.077 |
01/10/2024 | -1,75% | -0,84 | 47,13 | 48,55 | 47,13 | 48,55 | 184M | 15.827 |
30/09/2024 | -0,62% | -0,30 | 47,97 | 48,26 | 47,46 | 48,57 | 183M | 14.108 |
27/09/2024 | -3,71% | -1,86 | 48,27 | 50,45 | 48,27 | 50,48 | 209M | 17.369 |
26/09/2024 | -0,06% | -0,03 | 50,13 | 50,50 | 49,85 | 50,84 | 185M | 16.970 |
25/09/2024 | 0,30% | 0,15 | 50,16 | 50,40 | 49,63 | 50,74 | 302M | 28.780 |
24/09/2024 | 1,42% | 0,70 | 50,01 | 49,60 | 49,21 | 50,40 | 240M | 21.799 |
23/09/2024 | 2,20% | 1,06 | 49,31 | 48,43 | 48,16 | 49,58 | 192M | 16.982 |
20/09/2024 | 1,60% | 0,76 | 48,25 | 47,63 | 47,11 | 48,85 | 384M | 31.013 |
19/09/2024 | 0,08% | 0,04 | 47,49 | 47,75 | 46,94 | 47,88 | 186M | 17.363 |
18/09/2024 | -1,94% | -0,94 | 47,45 | 48,39 | 47,33 | 48,41 | 233M | 21.862 |
17/09/2024 | -1,61% | -0,79 | 48,39 | 49,39 | 48,15 | 49,96 | 285M | 23.059 |
16/09/2024 | -5,30% | -2,75 | 49,18 | 50,75 | 48,87 | 51,00 | 534M | 35.563 |
13/09/2024 | 1,92% | 0,98 | 51,93 | 50,81 | 50,81 | 51,93 | 374M | 28.238 |
12/09/2024 | 2,31% | 1,15 | 50,95 | 49,49 | 48,52 | 50,99 | 410M | 29.775 |
11/09/2024 | 2,47% | 1,20 | 49,80 | 48,75 | 47,86 | 49,80 | 332M | 27.286 |
10/09/2024 | 1,17% | 0,56 | 48,60 | 47,87 | 47,23 | 48,67 | 298M | 19.763 |
09/09/2024 | 0,44% | 0,21 | 48,04 | 48,10 | 47,22 | 48,29 | 468M | 17.895 |
06/09/2024 | -3,94% | -1,96 | 47,83 | 49,90 | 46,51 | 50,10 | 590M | 47.739 |
05/09/2024 | 1,38% | 0,68 | 49,79 | 49,25 | 48,94 | 49,99 | 292M | 23.455 |
04/09/2024 | 5,79% | 2,69 | 49,11 | 46,75 | 46,75 | 49,72 | 645M | 43.779 |
03/09/2024 | 1,78% | 0,81 | 46,42 | 45,94 | 44,85 | 46,67 | 468M | 45.146 |
02/09/2024 | -2,61% | -1,22 | 45,61 | 46,83 | 45,61 | 47,07 | 259M | 24.664 |
30/08/2024 | 1,06% | 0,49 | 46,83 | 46,31 | 45,91 | 47,44 | 3.657M | 40.471 |
29/08/2024 | -0,49% | -0,23 | 46,34 | 46,50 | 46,07 | 46,94 | 246M | 21.790 |
28/08/2024 | 1,93% | 0,88 | 46,57 | 45,66 | 45,60 | 46,94 | 332M | 28.242 |
27/08/2024 | -1,25% | -0,58 | 45,69 | 46,16 | 45,53 | 46,42 | 157M | 11.725 |
26/08/2024 | 0,52% | 0,24 | 46,27 | 46,16 | 45,72 | 46,49 | 154M | 15.081 |
23/08/2024 | 0,07% | 0,03 | 46,03 | 46,20 | 45,98 | 46,70 | 248M | 24.163 |
22/08/2024 | 2,15% | 0,97 | 46,00 | 45,45 | 45,35 | 46,14 | 280M | 24.945 |
21/08/2024 | 1,05% | 0,47 | 45,03 | 44,33 | 44,32 | 45,44 | 189M | 19.835 |
20/08/2024 | 1,32% | 0,58 | 44,56 | 44,15 | 43,91 | 44,85 | 185M | 17.458 |
19/08/2024 | -1,04% | -0,46 | 43,98 | 44,98 | 43,41 | 44,98 | 220M | 24.876 |
16/08/2024 | -0,83% | -0,37 | 44,44 | 44,87 | 44,03 | 44,99 | 270M | 23.527 |
15/08/2024 | 1,98% | 0,87 | 44,81 | 44,13 | 43,95 | 45,10 | 273M | 30.485 |
14/08/2024 | 0,09% | 0,04 | 43,94 | 44,03 | 43,90 | 44,46 | 248M | 26.539 |
13/08/2024 | 0,92% | 0,40 | 43,90 | 44,19 | 43,80 | 45,56 | 326M | 29.997 |
12/08/2024 | 0,58% | 0,25 | 43,50 | 43,25 | 42,63 | 44,44 | 277M | 25.454 |
09/08/2024 | 3,12% | 1,31 | 43,25 | 42,37 | 41,21 | 43,26 | 448M | 50.048 |
08/08/2024 | 9,99% | 3,81 | 41,94 | 39,89 | 39,00 | 42,22 | 685M | 52.012 |
07/08/2024 | -0,70% | -0,27 | 38,13 | 38,70 | 37,80 | 38,80 | 230M | 20.653 |
06/08/2024 | -0,85% | -0,33 | 38,40 | 38,51 | 38,00 | 39,18 | 349M | 30.672 |
05/08/2024 | -1,32% | -0,52 | 38,73 | 37,80 | 37,42 | 39,40 | 363M | 28.943 |
02/08/2024 | - | - | 39,25 | 42,03 | 38,82 | 42,29 | 434M | 32.888 |
Date,Open,High,Low,Close,Volume
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
09-Oct-24,45.80,46.64,45.72,45.98,206825313
08-Oct-24,45.90,47.05,45.65,45.93,206990317
07-Oct-24,46.25,46.65,45.82,45.86,180940685
04-Oct-24,45.40,46.65,45.32,45.94,252506415
03-Oct-24,46.02,46.67,45.18,45.18,240510941
02-Oct-24,47.96,48.00,46.33,46.33,233247520
01-Oct-24,48.55,48.55,47.13,47.13,183774652
30-Sep-24,48.26,48.57,47.46,47.97,183259691
27-Sep-24,50.45,50.48,48.27,48.27,209116606
26-Sep-24,50.50,50.84,49.85,50.13,185387013
25-Sep-24,50.40,50.74,49.63,50.16,302080967
24-Sep-24,49.60,50.40,49.21,50.01,240104744
23-Sep-24,48.43,49.58,48.16,49.31,191667574
20-Sep-24,47.63,48.85,47.11,48.25,384249704
19-Sep-24,47.75,47.88,46.94,47.49,185730528
18-Sep-24,48.39,48.41,47.33,47.45,233326294
17-Sep-24,49.39,49.96,48.15,48.39,285403838
16-Sep-24,50.75,51.00,48.87,49.18,534183233
13-Sep-24,50.81,51.93,50.81,51.93,374337618
12-Sep-24,49.49,50.99,48.52,50.95,409775139
11-Sep-24,48.75,49.80,47.86,49.80,332389367
10-Sep-24,47.87,48.67,47.23,48.60,298060730
09-Sep-24,48.10,48.29,47.22,48.04,468079537
06-Sep-24,49.90,50.10,46.51,47.83,589676041
05-Sep-24,49.25,49.99,48.94,49.79,291870460
04-Sep-24,46.75,49.72,46.75,49.11,644750464
03-Sep-24,45.94,46.67,44.85,46.42,467760640
02-Sep-24,46.83,47.07,45.61,45.61,259360211
30-Aug-24,46.31,47.44,45.91,46.83,3657041939
29-Aug-24,46.50,46.94,46.07,46.34,246066441
28-Aug-24,45.66,46.94,45.60,46.57,332255977
27-Aug-24,46.16,46.42,45.53,45.69,156672890
26-Aug-24,46.16,46.49,45.72,46.27,154000662
23-Aug-24,46.20,46.70,45.98,46.03,248314388
22-Aug-24,45.45,46.14,45.35,46.00,280314153
21-Aug-24,44.33,45.44,44.32,45.03,189390765
20-Aug-24,44.15,44.85,43.91,44.56,184847882
19-Aug-24,44.98,44.98,43.41,43.98,220457451
16-Aug-24,44.87,44.99,44.03,44.44,269589110
15-Aug-24,44.13,45.10,43.95,44.81,273285579
14-Aug-24,44.03,44.46,43.90,43.94,247854145
13-Aug-24,44.19,45.56,43.80,43.90,325982846
12-Aug-24,43.25,44.44,42.63,43.50,277116218
09-Aug-24,42.37,43.26,41.21,43.25,447571714
08-Aug-24,39.89,42.22,39.00,41.94,685226683
07-Aug-24,38.70,38.80,37.80,38.13,230195972
06-Aug-24,38.51,39.18,38.00,38.40,348955205
05-Aug-24,37.80,39.40,37.42,38.73,362739734
02-Aug-24,42.03,42.29,38.82,39.25,434334806
*exoneração de responsabilidade e termos de uso