Cotação atual, histórico e gráfico do papel: HBRE3
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 |
| 10/10/2025 | -4,49% | -0,20 | 4,25 | 4,43 | 4,15 | 4,48 | 2M | 356 |
| 09/10/2025 | 1,14% | 0,05 | 4,45 | 4,39 | 4,38 | 4,51 | 1M | 553 |
| 08/10/2025 | -1,12% | -0,05 | 4,40 | 4,43 | 4,34 | 4,49 | 2M | 1.049 |
| 07/10/2025 | -1,98% | -0,09 | 4,45 | 4,52 | 4,30 | 4,60 | 3M | 1.472 |
| 06/10/2025 | -2,78% | -0,13 | 4,54 | 4,68 | 4,53 | 4,75 | 2M | 867 |
| 03/10/2025 | 0,21% | 0,01 | 4,67 | 4,65 | 4,61 | 4,71 | 4M | 522 |
| 02/10/2025 | -1,27% | -0,06 | 4,66 | 4,75 | 4,53 | 4,75 | 2M | 635 |
|
|
| 01/10/2025 | 0,43% | 0,02 | 4,72 | 4,90 | 4,60 | 4,94 | 13M | 3.482 |
| 30/09/2025 | 1,29% | 0,06 | 4,70 | 4,61 | 4,48 | 4,72 | 3M | 1.148 |
| 29/09/2025 | -2,93% | -0,14 | 4,64 | 4,76 | 4,60 | 4,84 | 2M | 370 |
| 26/09/2025 | 1,49% | 0,07 | 4,78 | 4,76 | 4,67 | 4,79 | 1M | 388 |
| 25/09/2025 | -3,68% | -0,18 | 4,71 | 4,86 | 4,71 | 4,86 | 1M | 605 |
| 24/09/2025 | 0,00% | 0,00 | 4,89 | 4,89 | 4,85 | 4,95 | 2M | 1.559 |
| 23/09/2025 | 1,03% | 0,05 | 4,89 | 4,93 | 4,80 | 4,95 | 2M | 525 |
| 22/09/2025 | -3,01% | -0,15 | 4,84 | 4,96 | 4,79 | 4,96 | 1M | 633 |
| 19/09/2025 | 1,22% | 0,06 | 4,99 | 4,99 | 4,91 | 5,04 | 3M | 2.235 |
| 18/09/2025 | 3,79% | 0,18 | 4,93 | 4,75 | 4,65 | 4,95 | 4M | 1.210 |
| 17/09/2025 | -2,06% | -0,10 | 4,75 | 4,90 | 4,75 | 4,97 | 4M | 943 |
| 16/09/2025 | -2,41% | -0,12 | 4,85 | 4,98 | 4,76 | 5,08 | 3M | 684 |
| 15/09/2025 | -2,36% | -0,12 | 4,97 | 5,10 | 4,91 | 5,13 | 3M | 1.634 |
| 12/09/2025 | 10,65% | 0,49 | 5,09 | 5,44 | 5,02 | 5,49 | 11M | 3.268 |
| 11/09/2025 | 4,31% | 0,19 | 4,60 | 4,36 | 4,36 | 4,60 | 1M | 383 |
| 10/09/2025 | 1,15% | 0,05 | 4,41 | 4,38 | 4,33 | 4,50 | 1M | 436 |
| 09/09/2025 | 1,16% | 0,05 | 4,36 | 4,38 | 4,26 | 4,41 | 1M | 582 |
| 08/09/2025 | -2,05% | -0,09 | 4,31 | 4,48 | 4,31 | 4,57 | 2M | 1.089 |
| 05/09/2025 | -0,90% | -0,04 | 4,40 | 4,54 | 4,39 | 4,59 | 969K | 637 |
| 04/09/2025 | 1,14% | 0,05 | 4,44 | 4,40 | 4,33 | 4,51 | 949K | 477 |
| 03/09/2025 | 0,23% | 0,01 | 4,39 | 4,34 | 4,33 | 4,44 | 584K | 479 |
| 02/09/2025 | -0,68% | -0,03 | 4,38 | 4,38 | 4,28 | 4,42 | 1M | 561 |
| 01/09/2025 | -2,43% | -0,11 | 4,41 | 4,48 | 4,30 | 4,53 | 2M | 776 |
| 29/08/2025 | -1,53% | -0,07 | 4,52 | 4,56 | 4,33 | 4,60 | 2M | 1.146 |
| 28/08/2025 | 2,00% | 0,09 | 4,59 | 4,54 | 4,45 | 4,65 | 2M | 1.058 |
| 27/08/2025 | 4,65% | 0,20 | 4,50 | 4,30 | 4,30 | 4,50 | 4M | 812 |
| 26/08/2025 | 0,70% | 0,03 | 4,30 | 4,23 | 4,19 | 4,31 | 1M | 816 |
| 25/08/2025 | 1,91% | 0,08 | 4,27 | 4,20 | 4,17 | 4,29 | 846K | 455 |
| 22/08/2025 | 13,86% | 0,51 | 4,19 | 3,77 | 3,76 | 4,23 | 5M | 1.427 |
| 21/08/2025 | 1,38% | 0,05 | 3,68 | 3,64 | 3,60 | 3,73 | 855K | 456 |
| 20/08/2025 | 1,97% | 0,07 | 3,63 | 3,60 | 3,54 | 3,65 | 1M | 511 |
| 19/08/2025 | -5,82% | -0,22 | 3,56 | 3,74 | 3,53 | 3,74 | 2M | 1.129 |
| 18/08/2025 | 2,16% | 0,08 | 3,78 | 3,62 | 3,62 | 3,84 | 2M | 858 |
| 15/08/2025 | 1,93% | 0,07 | 3,70 | 3,68 | 3,61 | 3,70 | 322K | 141 |
| 14/08/2025 | -0,27% | -0,01 | 3,63 | 3,62 | 3,61 | 3,70 | 617K | 123 |
| 13/08/2025 | -2,15% | -0,08 | 3,64 | 3,69 | 3,62 | 3,70 | 367K | 117 |
| 12/08/2025 | 2,20% | 0,08 | 3,72 | 3,64 | 3,64 | 3,75 | 2M | 697 |
| 11/08/2025 | 0,83% | 0,03 | 3,64 | 3,60 | 3,53 | 3,68 | 985K | 1.052 |
| 08/08/2025 | -1,37% | -0,05 | 3,61 | 3,66 | 3,57 | 3,67 | 925K | 620 |
| 07/08/2025 | 4,27% | 0,15 | 3,66 | 3,52 | 3,51 | 3,70 | 2M | 529 |
| 06/08/2025 | 2,33% | 0,08 | 3,51 | 3,45 | 3,40 | 3,51 | 690K | 360 |
| 05/08/2025 | 1,18% | 0,04 | 3,43 | 3,43 | 3,37 | 3,45 | 263K | 122 |
| 04/08/2025 | 1,50% | 0,05 | 3,39 | 3,39 | 3,34 | 3,46 | 1M | 2.091 |
| 01/08/2025 | -0,89% | -0,03 | 3,34 | 3,44 | 3,28 | 3,48 | 2M | 699 |
| 31/07/2025 | 0,00% | 0,00 | 3,37 | 3,36 | 3,33 | 3,43 | 1M | 1.223 |
| 30/07/2025 | 1,20% | 0,04 | 3,37 | 3,27 | 3,27 | 3,42 | 258K | 177 |
| 29/07/2025 | 1,52% | 0,05 | 3,33 | 3,32 | 3,22 | 3,36 | 1M | 853 |
| 28/07/2025 | -0,91% | -0,03 | 3,28 | 3,33 | 3,19 | 3,45 | 2M | 1.502 |
| 25/07/2025 | 8,52% | 0,26 | 3,31 | 3,07 | 3,04 | 3,31 | 2M | 765 |
| 24/07/2025 | 0,00% | 0,00 | 3,05 | 3,05 | 3,02 | 3,07 | 370K | 65 |
| 23/07/2025 | 3,74% | 0,11 | 3,05 | 2,94 | 2,94 | 3,10 | 1M | 858 |
| 22/07/2025 | 0,68% | 0,02 | 2,94 | 2,94 | 2,92 | 2,98 | 794K | 512 |
| 21/07/2025 | -2,99% | -0,09 | 2,92 | 3,00 | 2,90 | 3,03 | 2M | 808 |
| 18/07/2025 | -2,90% | -0,09 | 3,01 | 3,09 | 3,01 | 3,09 | 645K | 304 |
| 17/07/2025 | 1,31% | 0,04 | 3,10 | 3,09 | 3,05 | 3,11 | 416K | 182 |
| 16/07/2025 | 0,00% | 0,00 | 3,06 | 3,05 | 3,03 | 3,13 | 575K | 180 |
| 15/07/2025 | -1,92% | -0,06 | 3,06 | 3,14 | 3,06 | 3,17 | 375K | 340 |
| 14/07/2025 | 1,96% | 0,06 | 3,12 | 3,05 | 3,02 | 3,15 | 901K | 959 |
| 11/07/2025 | 0,33% | 0,01 | 3,06 | 3,03 | 2,96 | 3,12 | 2M | 939 |
| 10/07/2025 | -2,87% | -0,09 | 3,05 | 3,08 | 3,02 | 3,12 | 2M | 440 |
| 09/07/2025 | 0,32% | 0,01 | 3,14 | 3,12 | 3,09 | 3,17 | 728K | 384 |
| 08/07/2025 | -6,57% | -0,22 | 3,13 | 3,34 | 3,11 | 3,34 | 5M | 1.389 |
| 07/07/2025 | -0,89% | -0,03 | 3,35 | 3,41 | 3,31 | 3,42 | 1M | 443 |
| 04/07/2025 | -0,59% | -0,02 | 3,38 | 3,40 | 3,35 | 3,44 | 431K | 375 |
| 03/07/2025 | 2,41% | 0,08 | 3,40 | 3,35 | 3,32 | 3,42 | 919K | 461 |
| 02/07/2025 | -4,05% | -0,14 | 3,32 | 3,43 | 3,28 | 3,43 | 2M | 572 |
| 01/07/2025 | 1,47% | 0,05 | 3,46 | 3,54 | 3,43 | 3,55 | 545K | 406 |
| 27/06/2025 | -0,87% | -0,03 | 3,41 | 3,46 | 3,39 | 3,46 | 329K | 207 |
| 26/06/2025 | 2,99% | 0,10 | 3,44 | 3,34 | 3,34 | 3,45 | 823K | 402 |
| 25/06/2025 | -3,19% | -0,11 | 3,34 | 3,48 | 3,34 | 3,48 | 812K | 398 |
| 24/06/2025 | 2,99% | 0,10 | 3,45 | 3,33 | 3,33 | 3,54 | 1M | 573 |
| 23/06/2025 | -2,05% | -0,07 | 3,35 | 3,38 | 3,27 | 3,40 | 2M | 470 |
| 20/06/2025 | -3,66% | -0,13 | 3,42 | 3,54 | 3,39 | 3,54 | 1M | 450 |
| 18/06/2025 | 0,85% | 0,03 | 3,55 | 3,50 | 3,48 | 3,58 | 1M | 475 |
| 17/06/2025 | -4,86% | -0,18 | 3,52 | 3,72 | 3,52 | 3,72 | 2M | 1.230 |
| 16/06/2025 | 4,82% | 0,17 | 3,70 | 3,57 | 3,57 | 3,72 | 2M | 690 |
| 13/06/2025 | -0,56% | -0,02 | 3,53 | 3,56 | 3,45 | 3,67 | 2M | 535 |
| 12/06/2025 | 2,01% | 0,07 | 3,55 | 3,48 | 3,45 | 3,58 | 1M | 246 |
| 11/06/2025 | 1,46% | 0,05 | 3,48 | 3,41 | 3,36 | 3,49 | 1M | 503 |
| 10/06/2025 | -1,15% | -0,04 | 3,43 | 3,51 | 3,43 | 3,57 | 1M | 807 |
| 09/06/2025 | -1,42% | -0,05 | 3,47 | 3,53 | 3,37 | 3,53 | 2M | 613 |
| 06/06/2025 | -2,76% | -0,10 | 3,52 | 3,64 | 3,48 | 3,66 | 980K | 341 |
| 05/06/2025 | -3,72% | -0,14 | 3,62 | 3,73 | 3,61 | 3,79 | 1M | 551 |
| 04/06/2025 | 5,32% | 0,19 | 3,76 | 3,63 | 3,59 | 3,76 | 2M | 597 |
| 03/06/2025 | 1,71% | 0,06 | 3,57 | 3,54 | 3,50 | 3,65 | 910K | 402 |
| 02/06/2025 | 0,57% | 0,02 | 3,51 | 3,49 | 3,47 | 3,59 | 529K | 256 |
| 30/05/2025 | -1,13% | -0,04 | 3,49 | 3,56 | 3,44 | 3,62 | 661K | 275 |
| 29/05/2025 | 0,28% | 0,01 | 3,53 | 3,52 | 3,49 | 3,63 | 797K | 291 |
| 28/05/2025 | -1,68% | -0,06 | 3,52 | 3,57 | 3,52 | 3,59 | 244K | 112 |
| 27/05/2025 | 3,77% | 0,13 | 3,58 | 3,46 | 3,46 | 3,66 | 1M | 528 |
| 26/05/2025 | 0,58% | 0,02 | 3,45 | 3,46 | 3,41 | 3,50 | 1M | 478 |
| 23/05/2025 | -3,38% | -0,12 | 3,43 | 3,56 | 3,40 | 3,58 | 2M | 510 |
| 22/05/2025 | -0,84% | -0,03 | 3,55 | 3,61 | 3,54 | 3,68 | 944K | 920 |
| 21/05/2025 | -4,53% | -0,17 | 3,58 | 3,68 | 3,58 | 3,73 | 955K | 333 |
| 20/05/2025 | 0,54% | 0,02 | 3,75 | 3,72 | 3,60 | 3,79 | 2M | 834 |
| 19/05/2025 | -1,84% | -0,07 | 3,73 | 3,81 | 3,73 | 3,85 | 522K | 222 |
| 16/05/2025 | -0,78% | -0,03 | 3,80 | 3,78 | 3,78 | 3,90 | 1M | 589 |
| 15/05/2025 | 1,32% | 0,05 | 3,83 | 3,78 | 3,77 | 3,90 | 1M | 448 |
| 14/05/2025 | 1,89% | 0,07 | 3,78 | 3,72 | 3,65 | 3,78 | 2M | 513 |
| 13/05/2025 | 5,10% | 0,18 | 3,71 | 3,58 | 3,55 | 3,76 | 2M | 759 |
| 12/05/2025 | 0,57% | 0,02 | 3,53 | 3,56 | 3,47 | 3,56 | 577K | 351 |
| 09/05/2025 | -6,90% | -0,26 | 3,51 | 3,80 | 3,39 | 3,80 | 3M | 805 |
| 08/05/2025 | 3,57% | 0,13 | 3,77 | 3,67 | 3,65 | 3,88 | 1M | 468 |
| 07/05/2025 | -1,62% | -0,06 | 3,64 | 3,73 | 3,61 | 3,73 | 633K | 187 |
| 06/05/2025 | 0,27% | 0,01 | 3,70 | 3,73 | 3,70 | 3,78 | 535K | 132 |
| 05/05/2025 | -1,86% | -0,07 | 3,69 | 3,78 | 3,67 | 3,78 | 314K | 188 |
| 02/05/2025 | 2,17% | 0,08 | 3,76 | 3,65 | 3,64 | 3,76 | 1M | 591 |
| 30/04/2025 | -1,60% | -0,06 | 3,68 | 3,79 | 3,62 | 3,79 | 685K | 190 |
| 29/04/2025 | 1,91% | 0,07 | 3,74 | 3,68 | 3,68 | 3,84 | 665K | 205 |
| 28/04/2025 | -2,13% | -0,08 | 3,67 | 3,73 | 3,67 | 3,78 | 637K | 185 |
| 25/04/2025 | 0,00% | 0,00 | 3,75 | 3,77 | 3,62 | 3,78 | 649K | 207 |
| 24/04/2025 | 5,63% | 0,20 | 3,75 | 3,52 | 3,52 | 3,85 | 2M | 586 |
| 23/04/2025 | -0,28% | -0,01 | 3,55 | 3,60 | 3,55 | 3,72 | 1M | 326 |
| 22/04/2025 | -1,39% | -0,05 | 3,56 | 3,53 | 3,53 | 3,65 | 607K | 226 |
| 17/04/2025 | 3,74% | 0,13 | 3,61 | 3,47 | 3,46 | 3,64 | 652K | 278 |
| 16/04/2025 | -1,42% | -0,05 | 3,48 | 3,51 | 3,44 | 3,57 | 1M | 319 |
| 15/04/2025 | -2,49% | -0,09 | 3,53 | 3,60 | 3,47 | 3,69 | 1M | 456 |
| 14/04/2025 | -1,36% | -0,05 | 3,62 | 3,67 | 3,59 | 3,74 | 826K | 270 |
| 11/04/2025 | 7,62% | 0,26 | 3,67 | 3,46 | 3,43 | 3,69 | 2M | 426 |
| 10/04/2025 | -6,58% | -0,24 | 3,41 | 3,69 | 3,39 | 3,69 | 2M | 395 |
| 09/04/2025 | 4,58% | 0,16 | 3,65 | 3,43 | 3,43 | 3,67 | 3M | 569 |
| 08/04/2025 | 3,25% | 0,11 | 3,49 | 3,47 | 3,42 | 3,65 | 4M | 872 |
| 07/04/2025 | -1,17% | -0,04 | 3,38 | 3,32 | 3,21 | 3,47 | 2M | 550 |
| 04/04/2025 | -4,74% | -0,17 | 3,42 | 3,51 | 3,33 | 3,57 | 1M | 443 |
| 03/04/2025 | 2,28% | 0,08 | 3,59 | 3,48 | 3,45 | 3,65 | 1M | 582 |
| 02/04/2025 | 2,63% | 0,09 | 3,51 | 3,43 | 3,37 | 3,55 | 728K | 295 |
| 01/04/2025 | - | - | 3,42 | 3,33 | 3,30 | 3,48 | 459K | 226 |
Date,Open,High,Low,Close,Volume
10-Oct-25,4.43,4.48,4.15,4.25,2035911
09-Oct-25,4.39,4.51,4.38,4.45,1316733
08-Oct-25,4.43,4.49,4.34,4.40,1884644
07-Oct-25,4.52,4.60,4.30,4.45,3116070
06-Oct-25,4.68,4.75,4.53,4.54,2415805
03-Oct-25,4.65,4.71,4.61,4.67,4056704
02-Oct-25,4.75,4.75,4.53,4.66,2410245
01-Oct-25,4.90,4.94,4.60,4.72,13394440
30-Sep-25,4.61,4.72,4.48,4.70,3112728
29-Sep-25,4.76,4.84,4.60,4.64,2158076
26-Sep-25,4.76,4.79,4.67,4.78,1209229
25-Sep-25,4.86,4.86,4.71,4.71,1472364
24-Sep-25,4.89,4.95,4.85,4.89,1863742
23-Sep-25,4.93,4.95,4.80,4.89,2152809
22-Sep-25,4.96,4.96,4.79,4.84,1242569
19-Sep-25,4.99,5.04,4.91,4.99,3297338
18-Sep-25,4.75,4.95,4.65,4.93,3736634
17-Sep-25,4.90,4.97,4.75,4.75,3846061
16-Sep-25,4.98,5.08,4.76,4.85,2887539
15-Sep-25,5.10,5.13,4.91,4.97,2764583
12-Sep-25,5.44,5.49,5.02,5.09,11410638
11-Sep-25,4.36,4.60,4.36,4.60,1046589
10-Sep-25,4.38,4.50,4.33,4.41,1048484
09-Sep-25,4.38,4.41,4.26,4.36,1008704
08-Sep-25,4.48,4.57,4.31,4.31,1857787
05-Sep-25,4.54,4.59,4.39,4.40,969361
04-Sep-25,4.40,4.51,4.33,4.44,949232
03-Sep-25,4.34,4.44,4.33,4.39,584011
02-Sep-25,4.38,4.42,4.28,4.38,1118048
01-Sep-25,4.48,4.53,4.30,4.41,1995803
29-Aug-25,4.56,4.60,4.33,4.52,1889162
28-Aug-25,4.54,4.65,4.45,4.59,1884189
27-Aug-25,4.30,4.50,4.30,4.50,3511148
26-Aug-25,4.23,4.31,4.19,4.30,1065368
25-Aug-25,4.20,4.29,4.17,4.27,846038
22-Aug-25,3.77,4.23,3.76,4.19,4522671
21-Aug-25,3.64,3.73,3.60,3.68,855373
20-Aug-25,3.60,3.65,3.54,3.63,1276909
19-Aug-25,3.74,3.74,3.53,3.56,1542508
18-Aug-25,3.62,3.84,3.62,3.78,1511014
15-Aug-25,3.68,3.70,3.61,3.70,321686
14-Aug-25,3.62,3.70,3.61,3.63,616660
13-Aug-25,3.69,3.70,3.62,3.64,366720
12-Aug-25,3.64,3.75,3.64,3.72,1702998
11-Aug-25,3.60,3.68,3.53,3.64,985435
08-Aug-25,3.66,3.67,3.57,3.61,924711
07-Aug-25,3.52,3.70,3.51,3.66,1520603
06-Aug-25,3.45,3.51,3.40,3.51,690177
05-Aug-25,3.43,3.45,3.37,3.43,263176
04-Aug-25,3.39,3.46,3.34,3.39,1418029
01-Aug-25,3.44,3.48,3.28,3.34,1534011
31-Jul-25,3.36,3.43,3.33,3.37,1462588
30-Jul-25,3.27,3.42,3.27,3.37,258381
29-Jul-25,3.32,3.36,3.22,3.33,1261471
28-Jul-25,3.33,3.45,3.19,3.28,2113446
25-Jul-25,3.07,3.31,3.04,3.31,1630076
24-Jul-25,3.05,3.07,3.02,3.05,370151
23-Jul-25,2.94,3.10,2.94,3.05,1048502
22-Jul-25,2.94,2.98,2.92,2.94,794087
21-Jul-25,3.00,3.03,2.90,2.92,2137497
18-Jul-25,3.09,3.09,3.01,3.01,644586
17-Jul-25,3.09,3.11,3.05,3.10,416127
16-Jul-25,3.05,3.13,3.03,3.06,574923
15-Jul-25,3.14,3.17,3.06,3.06,374764
14-Jul-25,3.05,3.15,3.02,3.12,900781
11-Jul-25,3.03,3.12,2.96,3.06,1558282
10-Jul-25,3.08,3.12,3.02,3.05,1540081
09-Jul-25,3.12,3.17,3.09,3.14,727521
08-Jul-25,3.34,3.34,3.11,3.13,4679097
07-Jul-25,3.41,3.42,3.31,3.35,1123177
04-Jul-25,3.40,3.44,3.35,3.38,430941
03-Jul-25,3.35,3.42,3.32,3.40,919238
02-Jul-25,3.43,3.43,3.28,3.32,2008607
01-Jul-25,3.54,3.55,3.43,3.46,545147
27-Jun-25,3.46,3.46,3.39,3.41,329276
26-Jun-25,3.34,3.45,3.34,3.44,822824
25-Jun-25,3.48,3.48,3.34,3.34,812457
24-Jun-25,3.33,3.54,3.33,3.45,1408434
23-Jun-25,3.38,3.40,3.27,3.35,1704424
20-Jun-25,3.54,3.54,3.39,3.42,1153080
18-Jun-25,3.50,3.58,3.48,3.55,1416988
17-Jun-25,3.72,3.72,3.52,3.52,2117858
16-Jun-25,3.57,3.72,3.57,3.70,2368643
13-Jun-25,3.56,3.67,3.45,3.53,2132926
12-Jun-25,3.48,3.58,3.45,3.55,1123662
11-Jun-25,3.41,3.49,3.36,3.48,1243658
10-Jun-25,3.51,3.57,3.43,3.43,1290073
09-Jun-25,3.53,3.53,3.37,3.47,1571839
06-Jun-25,3.64,3.66,3.48,3.52,979752
05-Jun-25,3.73,3.79,3.61,3.62,1060352
04-Jun-25,3.63,3.76,3.59,3.76,1533953
03-Jun-25,3.54,3.65,3.50,3.57,910159
02-Jun-25,3.49,3.59,3.47,3.51,528922
30-May-25,3.56,3.62,3.44,3.49,661042
29-May-25,3.52,3.63,3.49,3.53,796919
28-May-25,3.57,3.59,3.52,3.52,243872
27-May-25,3.46,3.66,3.46,3.58,1405795
26-May-25,3.46,3.50,3.41,3.45,1112644
23-May-25,3.56,3.58,3.40,3.43,2031110
22-May-25,3.61,3.68,3.54,3.55,944333
21-May-25,3.68,3.73,3.58,3.58,955076
20-May-25,3.72,3.79,3.60,3.75,1910313
19-May-25,3.81,3.85,3.73,3.73,522103
16-May-25,3.78,3.90,3.78,3.80,1433374
15-May-25,3.78,3.90,3.77,3.83,1417836
14-May-25,3.72,3.78,3.65,3.78,1625137
13-May-25,3.58,3.76,3.55,3.71,1672491
12-May-25,3.56,3.56,3.47,3.53,576824
09-May-25,3.80,3.80,3.39,3.51,3182029
08-May-25,3.67,3.88,3.65,3.77,1306827
07-May-25,3.73,3.73,3.61,3.64,633057
06-May-25,3.73,3.78,3.70,3.70,534519
05-May-25,3.78,3.78,3.67,3.69,313953
02-May-25,3.65,3.76,3.64,3.76,1028453
30-Apr-25,3.79,3.79,3.62,3.68,684687
29-Apr-25,3.68,3.84,3.68,3.74,665183
28-Apr-25,3.73,3.78,3.67,3.67,637241
25-Apr-25,3.77,3.78,3.62,3.75,649137
24-Apr-25,3.52,3.85,3.52,3.75,2142542
23-Apr-25,3.60,3.72,3.55,3.55,1137275
22-Apr-25,3.53,3.65,3.53,3.56,606792
17-Apr-25,3.47,3.64,3.46,3.61,652031
16-Apr-25,3.51,3.57,3.44,3.48,1085474
15-Apr-25,3.60,3.69,3.47,3.53,1133243
14-Apr-25,3.67,3.74,3.59,3.62,825841
11-Apr-25,3.46,3.69,3.43,3.67,1809777
10-Apr-25,3.69,3.69,3.39,3.41,1774257
09-Apr-25,3.43,3.67,3.43,3.65,2688059
08-Apr-25,3.47,3.65,3.42,3.49,3668721
07-Apr-25,3.32,3.47,3.21,3.38,1616795
04-Apr-25,3.51,3.57,3.33,3.42,1269610
03-Apr-25,3.48,3.65,3.45,3.59,1379891
02-Apr-25,3.43,3.55,3.37,3.51,727748
01-Apr-25,3.33,3.48,3.30,3.42,459472
*exoneração de responsabilidade e termos de uso