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 |
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 | -6,59% | -2,77 | 39,25 | 42,03 | 38,82 | 42,29 | 434M | 32.888 |
01/08/2024 | -4,09% | -1,79 | 42,02 | 43,87 | 41,70 | 44,09 | 279M | 22.713 |
31/07/2024 | 2,24% | 0,96 | 43,81 | 42,95 | 42,65 | 44,22 | 325M | 26.825 |
30/07/2024 | 4,26% | 1,75 | 42,85 | 41,01 | 41,01 | 43,39 | 377M | 27.881 |
29/07/2024 | -1,01% | -0,42 | 41,10 | 41,49 | 40,54 | 41,73 | 159M | 16.705 |
26/07/2024 | 2,17% | 0,88 | 41,52 | 40,60 | 40,45 | 41,58 | 231M | 22.680 |
25/07/2024 | -0,78% | -0,32 | 40,64 | 40,99 | 40,16 | 41,12 | 185M | 19.005 |
24/07/2024 | -2,17% | -0,91 | 40,96 | 41,87 | 40,66 | 42,08 | 311M | 28.589 |
23/07/2024 | 8,47% | 3,27 | 41,87 | 38,88 | 38,77 | 41,93 | 600M | 39.622 |
22/07/2024 | -7,03% | -2,92 | 38,60 | 41,80 | 38,25 | 41,89 | 483M | 33.834 |
19/07/2024 | 1,14% | 0,47 | 41,52 | 41,36 | 41,23 | 43,31 | 547M | 37.923 |
18/07/2024 | 1,48% | 0,60 | 41,05 | 40,49 | 40,39 | 41,05 | 196M | 18.826 |
17/07/2024 | -0,57% | -0,23 | 40,45 | 40,89 | 40,24 | 41,38 | 233M | 24.827 |
16/07/2024 | -0,61% | -0,25 | 40,68 | 40,86 | 40,33 | 41,29 | 193M | 17.944 |
15/07/2024 | 1,69% | 0,68 | 40,93 | 40,26 | 39,74 | 41,02 | 184M | 14.694 |
12/07/2024 | -0,62% | -0,25 | 40,25 | 40,38 | 39,96 | 41,18 | 195M | 15.995 |
11/07/2024 | 1,96% | 0,78 | 40,50 | 39,72 | 39,57 | 40,61 | 234M | 17.723 |
10/07/2024 | 2,37% | 0,92 | 39,72 | 38,85 | 38,85 | 40,10 | 564M | 36.542 |
09/07/2024 | 5,90% | 2,16 | 38,80 | 36,70 | 36,62 | 38,99 | 444M | 34.675 |
08/07/2024 | 2,29% | 0,82 | 36,64 | 35,90 | 35,90 | 36,69 | 201M | 17.673 |
05/07/2024 | -4,51% | -1,69 | 35,82 | 37,58 | 35,80 | 37,75 | 148M | 16.776 |
04/07/2024 | 0,03% | 0,01 | 37,51 | 37,74 | 37,12 | 38,04 | 70M | 6.621 |
03/07/2024 | 2,57% | 0,94 | 37,50 | 36,76 | 36,59 | 37,62 | 158M | 14.567 |
02/07/2024 | -0,38% | -0,14 | 36,56 | 36,70 | 35,81 | 36,70 | 154M | 18.495 |
01/07/2024 | 1,52% | 0,55 | 36,70 | 36,25 | 35,70 | 36,70 | 181M | 19.639 |
28/06/2024 | -5,42% | -2,07 | 36,15 | 38,09 | 35,26 | 38,40 | 609M | 38.691 |
27/06/2024 | 0,53% | 0,20 | 38,22 | 38,02 | 37,80 | 38,58 | 184M | 19.389 |
26/06/2024 | 0,72% | 0,27 | 38,02 | 37,46 | 37,29 | 38,20 | 302M | 23.867 |
25/06/2024 | 0,72% | 0,27 | 37,75 | 37,55 | 37,01 | 38,24 | 196M | 20.353 |
24/06/2024 | -1,03% | -0,39 | 37,48 | 38,19 | 37,41 | 38,57 | 168M | 18.102 |
21/06/2024 | 4,18% | 1,52 | 37,87 | 36,48 | 36,23 | 37,87 | 288M | 30.429 |
20/06/2024 | -2,31% | -0,86 | 36,35 | 37,05 | 36,21 | 37,60 | 254M | 18.180 |
19/06/2024 | 1,11% | 0,41 | 37,21 | 36,84 | 36,55 | 37,50 | 190M | 13.488 |
18/06/2024 | -2,34% | -0,88 | 36,80 | 37,62 | 36,39 | 37,62 | 228M | 17.656 |
17/06/2024 | 0,94% | 0,35 | 37,68 | 37,12 | 36,74 | 37,90 | 250M | 16.580 |
14/06/2024 | -5,35% | -2,11 | 37,33 | 39,43 | 37,24 | 39,46 | 298M | 26.922 |
13/06/2024 | -1,33% | -0,53 | 39,44 | 40,00 | 38,88 | 40,85 | 327M | 19.056 |
12/06/2024 | 2,99% | 1,16 | 39,97 | 39,05 | 38,51 | 39,99 | 277M | 28.164 |
11/06/2024 | -0,56% | -0,22 | 38,81 | 39,25 | 38,61 | 39,95 | 333M | 25.339 |
10/06/2024 | 1,64% | 0,63 | 39,03 | 38,50 | 38,00 | 39,30 | 206M | 19.345 |
07/06/2024 | 4,04% | 1,49 | 38,40 | 36,55 | 36,32 | 38,83 | 271M | 27.781 |
06/06/2024 | 0,85% | 0,31 | 36,91 | 36,72 | 36,25 | 37,47 | 149M | 17.831 |
05/06/2024 | -2,87% | -1,08 | 36,60 | 37,80 | 36,50 | 37,91 | 270M | 18.009 |
04/06/2024 | 2,59% | 0,95 | 37,68 | 36,71 | 36,63 | 38,40 | 351M | 27.794 |
03/06/2024 | 1,38% | 0,50 | 36,73 | 36,40 | 36,35 | 37,30 | 188M | 16.032 |
31/05/2024 | -1,15% | -0,42 | 36,23 | 36,49 | 35,51 | 36,76 | 195M | 14.426 |
29/05/2024 | -1,40% | -0,52 | 36,65 | 37,21 | 36,57 | 37,54 | 155M | 13.350 |
28/05/2024 | -2,57% | -0,98 | 37,17 | 38,40 | 37,14 | 38,54 | 227M | 14.380 |
27/05/2024 | 1,25% | 0,47 | 38,15 | 37,99 | 37,27 | 38,16 | 66M | 6.614 |
24/05/2024 | -0,76% | -0,29 | 37,68 | 37,97 | 37,38 | 38,23 | 144M | 13.730 |
23/05/2024 | -1,86% | -0,72 | 37,97 | 38,21 | 37,63 | 38,55 | 247M | 12.514 |
22/05/2024 | -2,05% | -0,81 | 38,69 | 38,98 | 38,02 | 39,33 | 248M | 20.818 |
21/05/2024 | 1,59% | 0,62 | 39,50 | 39,00 | 38,89 | 39,60 | 139M | 11.601 |
20/05/2024 | -1,72% | -0,68 | 38,88 | 39,56 | 38,33 | 39,57 | 312M | 20.281 |
17/05/2024 | 2,30% | 0,89 | 39,56 | 38,60 | 38,60 | 39,77 | 515M | 21.375 |
16/05/2024 | -0,77% | -0,30 | 38,67 | 39,30 | 38,43 | 39,68 | 346M | 30.726 |
15/05/2024 | 5,64% | 2,08 | 38,97 | 36,89 | 36,70 | 39,06 | 381M | 28.305 |
14/05/2024 | 7,65% | 2,62 | 36,89 | 34,34 | 34,15 | 36,96 | 461M | 30.979 |
13/05/2024 | 2,30% | 0,77 | 34,27 | 33,57 | 33,55 | 34,35 | 139M | 12.550 |
10/05/2024 | -1,44% | -0,49 | 33,50 | 33,74 | 33,27 | 34,68 | 334M | 15.544 |
09/05/2024 | 1,22% | 0,41 | 33,99 | 33,42 | 33,20 | 34,04 | 154M | 18.016 |
08/05/2024 | -0,24% | -0,08 | 33,58 | 33,50 | 33,33 | 34,07 | 103M | 10.941 |
07/05/2024 | -2,01% | -0,69 | 33,66 | 34,35 | 32,73 | 34,56 | 329M | 26.117 |
06/05/2024 | 0,29% | 0,10 | 34,35 | 34,25 | 34,02 | 34,82 | 167M | 19.267 |
03/05/2024 | 4,68% | 1,53 | 34,25 | 33,00 | 32,89 | 34,30 | 217M | 16.532 |
02/05/2024 | -1,89% | -0,63 | 32,72 | 33,36 | 32,72 | 34,02 | 267M | 24.937 |
30/04/2024 | 0,15% | 0,05 | 33,35 | 33,18 | 33,04 | 33,48 | 117M | 11.941 |
29/04/2024 | - | - | 33,30 | 33,15 | 32,95 | 33,54 | 193M | 12.731 |
Date,Open,High,Low,Close,Volume
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
01-Aug-24,43.87,44.09,41.70,42.02,279231225
31-Jul-24,42.95,44.22,42.65,43.81,324818811
30-Jul-24,41.01,43.39,41.01,42.85,377370805
29-Jul-24,41.49,41.73,40.54,41.10,159273213
26-Jul-24,40.60,41.58,40.45,41.52,231154157
25-Jul-24,40.99,41.12,40.16,40.64,184887429
24-Jul-24,41.87,42.08,40.66,40.96,310986128
23-Jul-24,38.88,41.93,38.77,41.87,599856567
22-Jul-24,41.80,41.89,38.25,38.60,483203788
19-Jul-24,41.36,43.31,41.23,41.52,546642419
18-Jul-24,40.49,41.05,40.39,41.05,196241888
17-Jul-24,40.89,41.38,40.24,40.45,233002702
16-Jul-24,40.86,41.29,40.33,40.68,192980168
15-Jul-24,40.26,41.02,39.74,40.93,184191751
12-Jul-24,40.38,41.18,39.96,40.25,194966668
11-Jul-24,39.72,40.61,39.57,40.50,234302408
10-Jul-24,38.85,40.10,38.85,39.72,563680434
09-Jul-24,36.70,38.99,36.62,38.80,444495357
08-Jul-24,35.90,36.69,35.90,36.64,200594400
05-Jul-24,37.58,37.75,35.80,35.82,147559982
04-Jul-24,37.74,38.04,37.12,37.51,69677094
03-Jul-24,36.76,37.62,36.59,37.50,157569641
02-Jul-24,36.70,36.70,35.81,36.56,154280918
01-Jul-24,36.25,36.70,35.70,36.70,180981601
28-Jun-24,38.09,38.40,35.26,36.15,609488511
27-Jun-24,38.02,38.58,37.80,38.22,184159836
26-Jun-24,37.46,38.20,37.29,38.02,301530956
25-Jun-24,37.55,38.24,37.01,37.75,196492246
24-Jun-24,38.19,38.57,37.41,37.48,167661272
21-Jun-24,36.48,37.87,36.23,37.87,288296780
20-Jun-24,37.05,37.60,36.21,36.35,254289150
19-Jun-24,36.84,37.50,36.55,37.21,189571983
18-Jun-24,37.62,37.62,36.39,36.80,228063590
17-Jun-24,37.12,37.90,36.74,37.68,249830090
14-Jun-24,39.43,39.46,37.24,37.33,298334815
13-Jun-24,40.00,40.85,38.88,39.44,326586115
12-Jun-24,39.05,39.99,38.51,39.97,277267693
11-Jun-24,39.25,39.95,38.61,38.81,333134288
10-Jun-24,38.50,39.30,38.00,39.03,205939314
07-Jun-24,36.55,38.83,36.32,38.40,271383161
06-Jun-24,36.72,37.47,36.25,36.91,149490215
05-Jun-24,37.80,37.91,36.50,36.60,269872325
04-Jun-24,36.71,38.40,36.63,37.68,351484967
03-Jun-24,36.40,37.30,36.35,36.73,187841362
31-May-24,36.49,36.76,35.51,36.23,195209949
29-May-24,37.21,37.54,36.57,36.65,155168467
28-May-24,38.40,38.54,37.14,37.17,227059701
27-May-24,37.99,38.16,37.27,38.15,65735784
24-May-24,37.97,38.23,37.38,37.68,144342334
23-May-24,38.21,38.55,37.63,37.97,247084119
22-May-24,38.98,39.33,38.02,38.69,248064056
21-May-24,39.00,39.60,38.89,39.50,139259041
20-May-24,39.56,39.57,38.33,38.88,312223008
17-May-24,38.60,39.77,38.60,39.56,515168169
16-May-24,39.30,39.68,38.43,38.67,345510890
15-May-24,36.89,39.06,36.70,38.97,380752058
14-May-24,34.34,36.96,34.15,36.89,461120130
13-May-24,33.57,34.35,33.55,34.27,138614650
10-May-24,33.74,34.68,33.27,33.50,334370149
09-May-24,33.42,34.04,33.20,33.99,154033752
08-May-24,33.50,34.07,33.33,33.58,102551104
07-May-24,34.35,34.56,32.73,33.66,329176357
06-May-24,34.25,34.82,34.02,34.35,167143126
03-May-24,33.00,34.30,32.89,34.25,216611521
02-May-24,33.36,34.02,32.72,32.72,266809420
30-Apr-24,33.18,33.48,33.04,33.35,116623754
29-Apr-24,33.15,33.54,32.95,33.30,192534721
*exoneração de responsabilidade e termos de uso