Cotação atual, histórico e gráfico do papel: FICT3
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 |
| 17/10/2025 | 0,95% | 0,03 | 3,18 | 3,16 | 3,12 | 3,21 | 32K | 34 |
| 16/10/2025 | -3,67% | -0,12 | 3,15 | 3,18 | 3,15 | 3,22 | 7K | 15 |
| 15/10/2025 | 2,51% | 0,08 | 3,27 | 3,19 | 3,17 | 3,27 | 5K | 10 |
| 14/10/2025 | 0,63% | 0,02 | 3,19 | 3,16 | 3,10 | 3,24 | 103K | 49 |
| 13/10/2025 | -1,25% | -0,04 | 3,17 | 3,17 | 3,15 | 3,21 | 83K | 69 |
| 10/10/2025 | -0,93% | -0,03 | 3,21 | 3,19 | 3,10 | 3,22 | 66K | 60 |
| 09/10/2025 | 0,00% | 0,00 | 3,24 | 3,19 | 3,19 | 3,24 | 4K | 8 |
|
|
| 08/10/2025 | 0,93% | 0,03 | 3,24 | 3,25 | 3,19 | 3,27 | 31K | 20 |
| 07/10/2025 | -1,23% | -0,04 | 3,21 | 3,23 | 3,15 | 3,23 | 61K | 39 |
| 06/10/2025 | 0,00% | 0,00 | 3,25 | 3,20 | 3,15 | 3,31 | 87K | 53 |
| 03/10/2025 | 3,17% | 0,10 | 3,25 | 3,20 | 3,16 | 3,25 | 106K | 61 |
| 02/10/2025 | 0,64% | 0,02 | 3,15 | 3,16 | 3,10 | 3,20 | 19K | 26 |
| 01/10/2025 | -2,80% | -0,09 | 3,13 | 3,21 | 3,13 | 3,25 | 67K | 48 |
| 30/09/2025 | 0,00% | 0,00 | 3,22 | 3,23 | 3,18 | 3,23 | 40K | 23 |
| 29/09/2025 | -0,31% | -0,01 | 3,22 | 3,19 | 3,15 | 3,23 | 51K | 35 |
| 26/09/2025 | -0,31% | -0,01 | 3,23 | 3,23 | 3,23 | 3,27 | 12K | 14 |
| 25/09/2025 | 0,93% | 0,03 | 3,24 | 3,19 | 3,17 | 3,29 | 32K | 37 |
| 24/09/2025 | -0,62% | -0,02 | 3,21 | 3,23 | 3,21 | 3,32 | 80K | 47 |
| 23/09/2025 | -0,62% | -0,02 | 3,23 | 3,26 | 3,20 | 3,30 | 39K | 44 |
| 22/09/2025 | 1,56% | 0,05 | 3,25 | 3,18 | 3,15 | 3,25 | 32K | 23 |
| 19/09/2025 | -3,90% | -0,13 | 3,20 | 3,27 | 3,17 | 3,27 | 78K | 44 |
| 18/09/2025 | 2,78% | 0,09 | 3,33 | 3,24 | 3,20 | 3,36 | 98K | 47 |
| 17/09/2025 | 2,86% | 0,09 | 3,24 | 3,24 | 3,16 | 3,34 | 92K | 77 |
| 16/09/2025 | -1,56% | -0,05 | 3,15 | 3,17 | 3,11 | 3,20 | 67K | 29 |
| 15/09/2025 | 0,63% | 0,02 | 3,20 | 3,16 | 3,15 | 3,29 | 27K | 24 |
| 12/09/2025 | -3,05% | -0,10 | 3,18 | 3,25 | 3,18 | 3,29 | 27K | 33 |
| 11/09/2025 | 4,13% | 0,13 | 3,28 | 3,15 | 3,10 | 3,28 | 204K | 108 |
| 10/09/2025 | 0,00% | 0,00 | 3,15 | 3,14 | 3,10 | 3,15 | 15K | 13 |
| 09/09/2025 | 0,96% | 0,03 | 3,15 | 3,10 | 3,06 | 3,16 | 47K | 58 |
| 08/09/2025 | 1,96% | 0,06 | 3,12 | 3,12 | 3,10 | 3,18 | 34K | 41 |
| 05/09/2025 | -4,08% | -0,13 | 3,06 | 3,10 | 3,06 | 3,24 | 29K | 30 |
| 04/09/2025 | -1,54% | -0,05 | 3,19 | 3,21 | 3,05 | 3,23 | 123K | 77 |
| 03/09/2025 | -0,31% | -0,01 | 3,24 | 3,23 | 3,11 | 3,24 | 70K | 78 |
| 02/09/2025 | 0,31% | 0,01 | 3,25 | 3,20 | 3,20 | 3,27 | 7K | 14 |
| 01/09/2025 | 0,00% | 0,00 | 3,24 | 3,24 | 3,18 | 3,32 | 8K | 14 |
| 29/08/2025 | 0,31% | 0,01 | 3,24 | 3,24 | 3,23 | 3,28 | 15K | 15 |
| 28/08/2025 | -2,71% | -0,09 | 3,23 | 3,36 | 3,17 | 3,38 | 72K | 68 |
| 27/08/2025 | -0,60% | -0,02 | 3,32 | 3,40 | 3,20 | 3,40 | 30K | 39 |
| 26/08/2025 | -1,76% | -0,06 | 3,34 | 3,42 | 3,28 | 3,42 | 75K | 24 |
| 25/08/2025 | -2,86% | -0,10 | 3,40 | 3,54 | 3,27 | 3,54 | 41K | 37 |
| 22/08/2025 | 7,03% | 0,23 | 3,50 | 3,30 | 3,30 | 3,60 | 102K | 64 |
| 21/08/2025 | -1,80% | -0,06 | 3,27 | 3,27 | 3,27 | 3,27 | 327 | 1 |
| 20/08/2025 | -1,48% | -0,05 | 3,33 | 3,30 | 3,24 | 3,37 | 10K | 18 |
| 19/08/2025 | 2,42% | 0,08 | 3,38 | 3,30 | 3,21 | 3,38 | 12K | 30 |
| 18/08/2025 | -2,65% | -0,09 | 3,30 | 3,39 | 3,27 | 3,40 | 8K | 13 |
| 15/08/2025 | 3,35% | 0,11 | 3,39 | 3,28 | 3,27 | 3,39 | 27K | 41 |
| 14/08/2025 | 0,31% | 0,01 | 3,28 | 3,23 | 3,17 | 3,28 | 13K | 25 |
| 13/08/2025 | -0,91% | -0,03 | 3,27 | 3,27 | 3,23 | 3,29 | 48K | 24 |
| 12/08/2025 | -2,37% | -0,08 | 3,30 | 3,31 | 3,29 | 3,43 | 10K | 17 |
| 11/08/2025 | 0,90% | 0,03 | 3,38 | 3,34 | 3,28 | 3,38 | 9K | 17 |
| 08/08/2025 | -2,05% | -0,07 | 3,35 | 3,47 | 3,35 | 3,47 | 11K | 15 |
| 07/08/2025 | 1,18% | 0,04 | 3,42 | 3,37 | 3,37 | 3,60 | 75K | 33 |
| 06/08/2025 | 1,81% | 0,06 | 3,38 | 3,33 | 3,20 | 3,38 | 57K | 108 |
| 05/08/2025 | -2,06% | -0,07 | 3,32 | 3,36 | 3,24 | 3,36 | 59K | 44 |
| 04/08/2025 | 0,00% | 0,00 | 3,39 | 3,40 | 3,16 | 3,45 | 300K | 167 |
| 01/08/2025 | -0,29% | -0,01 | 3,39 | 3,46 | 3,24 | 3,46 | 14K | 29 |
| 31/07/2025 | 0,00% | 0,00 | 3,40 | 3,39 | 3,31 | 3,55 | 39K | 55 |
| 30/07/2025 | -1,73% | -0,06 | 3,40 | 3,55 | 3,35 | 3,71 | 32K | 49 |
| 29/07/2025 | 1,76% | 0,06 | 3,46 | 3,43 | 3,38 | 3,46 | 38K | 28 |
| 28/07/2025 | 1,49% | 0,05 | 3,40 | 3,32 | 3,20 | 3,45 | 32K | 46 |
| 25/07/2025 | 4,69% | 0,15 | 3,35 | 3,24 | 3,23 | 3,44 | 133K | 98 |
| 24/07/2025 | 0,00% | 0,00 | 3,20 | 3,33 | 3,10 | 3,34 | 84K | 93 |
| 23/07/2025 | -3,03% | -0,10 | 3,20 | 3,34 | 3,11 | 3,34 | 126K | 135 |
| 22/07/2025 | -2,65% | -0,09 | 3,30 | 3,39 | 3,30 | 3,40 | 43K | 50 |
| 21/07/2025 | -0,88% | -0,03 | 3,39 | 3,40 | 3,33 | 3,46 | 13K | 24 |
| 18/07/2025 | -1,44% | -0,05 | 3,42 | 3,42 | 3,32 | 3,45 | 71K | 52 |
| 17/07/2025 | 0,58% | 0,02 | 3,47 | 3,49 | 3,40 | 3,49 | 7K | 16 |
| 16/07/2025 | 0,00% | 0,00 | 3,45 | 3,55 | 3,40 | 3,55 | 19K | 31 |
| 15/07/2025 | 0,00% | 0,00 | 3,45 | 3,57 | 3,38 | 3,70 | 176K | 93 |
| 14/07/2025 | 0,88% | 0,03 | 3,45 | 3,47 | 3,39 | 3,47 | 30K | 21 |
| 11/07/2025 | -1,44% | -0,05 | 3,42 | 3,43 | 3,40 | 3,48 | 5K | 8 |
| 10/07/2025 | -0,29% | -0,01 | 3,47 | 3,52 | 3,26 | 3,52 | 48K | 62 |
| 09/07/2025 | 0,00% | 0,00 | 3,48 | 3,52 | 3,48 | 3,57 | 46K | 31 |
| 08/07/2025 | 1,46% | 0,05 | 3,48 | 3,49 | 3,41 | 3,50 | 60K | 70 |
| 07/07/2025 | -0,58% | -0,02 | 3,43 | 3,43 | 3,43 | 3,50 | 4K | 12 |
| 04/07/2025 | -0,29% | -0,01 | 3,45 | 3,46 | 3,42 | 3,49 | 31K | 44 |
| 03/07/2025 | -3,08% | -0,11 | 3,46 | 3,50 | 3,39 | 3,50 | 72K | 55 |
| 02/07/2025 | 2,59% | 0,09 | 3,57 | 3,48 | 3,41 | 3,57 | 32K | 36 |
| 01/07/2025 | -3,33% | -0,12 | 3,48 | 3,52 | 3,41 | 3,55 | 30K | 38 |
| 27/06/2025 | -0,28% | -0,01 | 3,60 | 3,62 | 3,51 | 3,69 | 15K | 40 |
| 26/06/2025 | 1,69% | 0,06 | 3,61 | 3,54 | 3,53 | 3,62 | 48K | 21 |
| 25/06/2025 | 0,00% | 0,00 | 3,55 | 3,49 | 3,49 | 3,55 | 17K | 24 |
| 24/06/2025 | -0,28% | -0,01 | 3,55 | 3,57 | 3,48 | 3,59 | 172K | 53 |
| 23/06/2025 | -2,47% | -0,09 | 3,56 | 3,60 | 3,53 | 3,61 | 41K | 38 |
| 20/06/2025 | 1,67% | 0,06 | 3,65 | 3,60 | 3,52 | 3,73 | 26K | 49 |
| 18/06/2025 | -4,77% | -0,18 | 3,59 | 3,76 | 3,57 | 3,76 | 27K | 37 |
| 17/06/2025 | 5,01% | 0,18 | 3,77 | 3,57 | 3,50 | 3,77 | 152K | 71 |
| 16/06/2025 | 0,00% | 0,00 | 3,59 | 3,59 | 3,52 | 3,60 | 82K | 52 |
| 13/06/2025 | 2,57% | 0,09 | 3,59 | 3,50 | 3,46 | 3,62 | 129K | 86 |
| 12/06/2025 | -7,16% | -0,27 | 3,50 | 3,81 | 3,46 | 3,81 | 193K | 132 |
| 11/06/2025 | 1,62% | 0,06 | 3,77 | 3,74 | 3,70 | 3,81 | 30K | 44 |
| 10/06/2025 | -2,11% | -0,08 | 3,71 | 3,79 | 3,70 | 3,79 | 28K | 35 |
| 09/06/2025 | -0,79% | -0,03 | 3,79 | 3,82 | 3,75 | 3,83 | 12K | 25 |
| 06/06/2025 | 2,41% | 0,09 | 3,82 | 3,73 | 3,72 | 3,85 | 119K | 76 |
| 05/06/2025 | -3,37% | -0,13 | 3,73 | 3,83 | 3,64 | 3,86 | 56K | 102 |
| 04/06/2025 | -0,26% | -0,01 | 3,86 | 3,83 | 3,80 | 3,87 | 12K | 22 |
| 03/06/2025 | -0,51% | -0,02 | 3,87 | 3,90 | 3,82 | 3,90 | 85K | 74 |
| 02/06/2025 | -0,26% | -0,01 | 3,89 | 3,90 | 3,83 | 3,90 | 15K | 31 |
| 30/05/2025 | 1,83% | 0,07 | 3,90 | 3,75 | 3,56 | 4,00 | 287K | 333 |
| 29/05/2025 | -1,03% | -0,04 | 3,83 | 3,87 | 3,71 | 3,95 | 160K | 246 |
| 28/05/2025 | 0,52% | 0,02 | 3,87 | 3,81 | 3,78 | 3,90 | 29K | 60 |
| 27/05/2025 | 4,62% | 0,17 | 3,85 | 3,74 | 3,56 | 3,85 | 145K | 189 |
| 26/05/2025 | -1,60% | -0,06 | 3,68 | 3,74 | 3,62 | 3,74 | 65K | 39 |
| 23/05/2025 | -1,58% | -0,06 | 3,74 | 3,81 | 3,65 | 3,83 | 46K | 100 |
| 22/05/2025 | -0,52% | -0,02 | 3,80 | 3,66 | 3,66 | 3,82 | 76K | 92 |
| 21/05/2025 | 0,79% | 0,03 | 3,82 | 3,91 | 3,52 | 3,91 | 83K | 84 |
| 20/05/2025 | -3,81% | -0,15 | 3,79 | 3,81 | 3,79 | 3,93 | 84K | 128 |
| 19/05/2025 | 0,51% | 0,02 | 3,94 | 3,93 | 3,78 | 3,94 | 175K | 112 |
| 16/05/2025 | -2,24% | -0,09 | 3,92 | 4,06 | 3,71 | 4,10 | 304K | 263 |
| 15/05/2025 | 0,00% | 0,00 | 4,01 | 3,95 | 3,94 | 4,03 | 138K | 118 |
| 14/05/2025 | 0,75% | 0,03 | 4,01 | 3,95 | 3,94 | 4,03 | 136K | 71 |
| 13/05/2025 | -2,69% | -0,11 | 3,98 | 4,09 | 3,80 | 4,15 | 105K | 107 |
| 12/05/2025 | 0,25% | 0,01 | 4,09 | 4,07 | 3,91 | 4,10 | 198K | 370 |
| 09/05/2025 | 2,26% | 0,09 | 4,08 | 3,87 | 3,87 | 4,09 | 32K | 48 |
| 08/05/2025 | 1,01% | 0,04 | 3,99 | 4,04 | 3,85 | 4,05 | 21K | 25 |
| 07/05/2025 | 1,54% | 0,06 | 3,95 | 3,97 | 3,85 | 3,99 | 18K | 17 |
| 06/05/2025 | -1,02% | -0,04 | 3,89 | 4,04 | 3,82 | 4,04 | 65K | 85 |
| 05/05/2025 | -0,76% | -0,03 | 3,93 | 3,96 | 3,87 | 4,03 | 107K | 54 |
| 02/05/2025 | -1,74% | -0,07 | 3,96 | 3,97 | 3,80 | 4,10 | 250K | 252 |
| 30/04/2025 | 2,03% | 0,08 | 4,03 | 3,99 | 3,93 | 4,10 | 212K | 166 |
| 29/04/2025 | 3,13% | 0,12 | 3,95 | 3,80 | 3,79 | 3,95 | 243K | 79 |
| 28/04/2025 | -0,26% | -0,01 | 3,83 | 3,85 | 3,70 | 3,85 | 126K | 68 |
| 25/04/2025 | 1,59% | 0,06 | 3,84 | 3,86 | 3,83 | 3,86 | 5K | 7 |
| 24/04/2025 | -1,56% | -0,06 | 3,78 | 3,84 | 3,52 | 3,85 | 247K | 159 |
| 23/04/2025 | -1,54% | -0,06 | 3,84 | 3,95 | 3,77 | 4,00 | 237K | 183 |
| 22/04/2025 | -2,26% | -0,09 | 3,90 | 3,95 | 3,90 | 3,95 | 11K | 12 |
| 17/04/2025 | 2,05% | 0,08 | 3,99 | 3,95 | 3,70 | 3,99 | 142K | 99 |
| 16/04/2025 | 0,00% | 0,00 | 3,91 | 3,95 | 3,70 | 3,96 | 198K | 158 |
| 15/04/2025 | -1,76% | -0,07 | 3,91 | 3,98 | 3,88 | 3,98 | 134K | 92 |
| 14/04/2025 | 0,25% | 0,01 | 3,98 | 4,06 | 3,90 | 4,06 | 80K | 65 |
| 11/04/2025 | -2,46% | -0,10 | 3,97 | 4,00 | 3,95 | 4,04 | 63K | 28 |
| 10/04/2025 | 0,25% | 0,01 | 4,07 | 4,06 | 4,00 | 4,09 | 28K | 30 |
| 09/04/2025 | 4,37% | 0,17 | 4,06 | 3,83 | 3,83 | 4,12 | 208K | 186 |
| 08/04/2025 | - | - | 3,89 | 4,01 | 3,81 | 4,01 | 133K | 170 |
Date,Open,High,Low,Close,Volume
17-Oct-25,3.16,3.21,3.12,3.18,31782
16-Oct-25,3.18,3.22,3.15,3.15,7280
15-Oct-25,3.19,3.27,3.17,3.27,4508
14-Oct-25,3.16,3.24,3.10,3.19,103347
13-Oct-25,3.17,3.21,3.15,3.17,83299
10-Oct-25,3.19,3.22,3.10,3.21,65618
09-Oct-25,3.19,3.24,3.19,3.24,3556
08-Oct-25,3.25,3.27,3.19,3.24,30633
07-Oct-25,3.23,3.23,3.15,3.21,61292
06-Oct-25,3.20,3.31,3.15,3.25,87055
03-Oct-25,3.20,3.25,3.16,3.25,105536
02-Oct-25,3.16,3.20,3.10,3.15,18732
01-Oct-25,3.21,3.25,3.13,3.13,67380
30-Sep-25,3.23,3.23,3.18,3.22,39503
29-Sep-25,3.19,3.23,3.15,3.22,51264
26-Sep-25,3.23,3.27,3.23,3.23,11660
25-Sep-25,3.19,3.29,3.17,3.24,31683
24-Sep-25,3.23,3.32,3.21,3.21,80199
23-Sep-25,3.26,3.30,3.20,3.23,39266
22-Sep-25,3.18,3.25,3.15,3.25,31784
19-Sep-25,3.27,3.27,3.17,3.20,77884
18-Sep-25,3.24,3.36,3.20,3.33,97541
17-Sep-25,3.24,3.34,3.16,3.24,92007
16-Sep-25,3.17,3.20,3.11,3.15,66836
15-Sep-25,3.16,3.29,3.15,3.20,27396
12-Sep-25,3.25,3.29,3.18,3.18,27303
11-Sep-25,3.15,3.28,3.10,3.28,203715
10-Sep-25,3.14,3.15,3.10,3.15,15379
09-Sep-25,3.10,3.16,3.06,3.15,47142
08-Sep-25,3.12,3.18,3.10,3.12,34124
05-Sep-25,3.10,3.24,3.06,3.06,29442
04-Sep-25,3.21,3.23,3.05,3.19,123426
03-Sep-25,3.23,3.24,3.11,3.24,69945
02-Sep-25,3.20,3.27,3.20,3.25,6811
01-Sep-25,3.24,3.32,3.18,3.24,8071
29-Aug-25,3.24,3.28,3.23,3.24,15228
28-Aug-25,3.36,3.38,3.17,3.23,72004
27-Aug-25,3.40,3.40,3.20,3.32,29736
26-Aug-25,3.42,3.42,3.28,3.34,74658
25-Aug-25,3.54,3.54,3.27,3.40,41368
22-Aug-25,3.30,3.60,3.30,3.50,101706
21-Aug-25,3.27,3.27,3.27,3.27,327
20-Aug-25,3.30,3.37,3.24,3.33,10187
19-Aug-25,3.30,3.38,3.21,3.38,11584
18-Aug-25,3.39,3.40,3.27,3.30,8269
15-Aug-25,3.28,3.39,3.27,3.39,26947
14-Aug-25,3.23,3.28,3.17,3.28,12549
13-Aug-25,3.27,3.29,3.23,3.27,47624
12-Aug-25,3.31,3.43,3.29,3.30,9596
11-Aug-25,3.34,3.38,3.28,3.38,9001
08-Aug-25,3.47,3.47,3.35,3.35,11287
07-Aug-25,3.37,3.60,3.37,3.42,75458
06-Aug-25,3.33,3.38,3.20,3.38,57453
05-Aug-25,3.36,3.36,3.24,3.32,59310
04-Aug-25,3.40,3.45,3.16,3.39,300467
01-Aug-25,3.46,3.46,3.24,3.39,13959
31-Jul-25,3.39,3.55,3.31,3.40,39351
30-Jul-25,3.55,3.71,3.35,3.40,32366
29-Jul-25,3.43,3.46,3.38,3.46,38273
28-Jul-25,3.32,3.45,3.20,3.40,31731
25-Jul-25,3.24,3.44,3.23,3.35,132638
24-Jul-25,3.33,3.34,3.10,3.20,83752
23-Jul-25,3.34,3.34,3.11,3.20,126059
22-Jul-25,3.39,3.40,3.30,3.30,42558
21-Jul-25,3.40,3.46,3.33,3.39,13215
18-Jul-25,3.42,3.45,3.32,3.42,70589
17-Jul-25,3.49,3.49,3.40,3.47,6510
16-Jul-25,3.55,3.55,3.40,3.45,18945
15-Jul-25,3.57,3.70,3.38,3.45,176408
14-Jul-25,3.47,3.47,3.39,3.45,29922
11-Jul-25,3.43,3.48,3.40,3.42,4501
10-Jul-25,3.52,3.52,3.26,3.47,47726
09-Jul-25,3.52,3.57,3.48,3.48,45725
08-Jul-25,3.49,3.50,3.41,3.48,60062
07-Jul-25,3.43,3.50,3.43,3.43,4500
04-Jul-25,3.46,3.49,3.42,3.45,31123
03-Jul-25,3.50,3.50,3.39,3.46,71879
02-Jul-25,3.48,3.57,3.41,3.57,31622
01-Jul-25,3.52,3.55,3.41,3.48,29912
27-Jun-25,3.62,3.69,3.51,3.60,15481
26-Jun-25,3.54,3.62,3.53,3.61,47988
25-Jun-25,3.49,3.55,3.49,3.55,17271
24-Jun-25,3.57,3.59,3.48,3.55,171555
23-Jun-25,3.60,3.61,3.53,3.56,40753
20-Jun-25,3.60,3.73,3.52,3.65,26140
18-Jun-25,3.76,3.76,3.57,3.59,27448
17-Jun-25,3.57,3.77,3.50,3.77,151687
16-Jun-25,3.59,3.60,3.52,3.59,82486
13-Jun-25,3.50,3.62,3.46,3.59,129182
12-Jun-25,3.81,3.81,3.46,3.50,192586
11-Jun-25,3.74,3.81,3.70,3.77,30472
10-Jun-25,3.79,3.79,3.70,3.71,27597
09-Jun-25,3.82,3.83,3.75,3.79,12115
06-Jun-25,3.73,3.85,3.72,3.82,119119
05-Jun-25,3.83,3.86,3.64,3.73,56485
04-Jun-25,3.83,3.87,3.80,3.86,12276
03-Jun-25,3.90,3.90,3.82,3.87,84662
02-Jun-25,3.90,3.90,3.83,3.89,15477
30-May-25,3.75,4.00,3.56,3.90,286662
29-May-25,3.87,3.95,3.71,3.83,160386
28-May-25,3.81,3.90,3.78,3.87,29460
27-May-25,3.74,3.85,3.56,3.85,145372
26-May-25,3.74,3.74,3.62,3.68,64997
23-May-25,3.81,3.83,3.65,3.74,45587
22-May-25,3.66,3.82,3.66,3.80,76059
21-May-25,3.91,3.91,3.52,3.82,82525
20-May-25,3.81,3.93,3.79,3.79,83978
19-May-25,3.93,3.94,3.78,3.94,175059
16-May-25,4.06,4.10,3.71,3.92,304407
15-May-25,3.95,4.03,3.94,4.01,138466
14-May-25,3.95,4.03,3.94,4.01,135922
13-May-25,4.09,4.15,3.80,3.98,105391
12-May-25,4.07,4.10,3.91,4.09,197789
09-May-25,3.87,4.09,3.87,4.08,31793
08-May-25,4.04,4.05,3.85,3.99,21065
07-May-25,3.97,3.99,3.85,3.95,17631
06-May-25,4.04,4.04,3.82,3.89,64984
05-May-25,3.96,4.03,3.87,3.93,107351
02-May-25,3.97,4.10,3.80,3.96,249677
30-Apr-25,3.99,4.10,3.93,4.03,211851
29-Apr-25,3.80,3.95,3.79,3.95,242623
28-Apr-25,3.85,3.85,3.70,3.83,125792
25-Apr-25,3.86,3.86,3.83,3.84,4617
24-Apr-25,3.84,3.85,3.52,3.78,246508
23-Apr-25,3.95,4.00,3.77,3.84,236986
22-Apr-25,3.95,3.95,3.90,3.90,11420
17-Apr-25,3.95,3.99,3.70,3.99,141730
16-Apr-25,3.95,3.96,3.70,3.91,198086
15-Apr-25,3.98,3.98,3.88,3.91,133797
14-Apr-25,4.06,4.06,3.90,3.98,79673
11-Apr-25,4.00,4.04,3.95,3.97,63490
10-Apr-25,4.06,4.09,4.00,4.07,28016
09-Apr-25,3.83,4.12,3.83,4.06,208389
08-Apr-25,4.01,4.01,3.81,3.89,132849
*exoneração de responsabilidade e termos de uso