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 |
| 08/12/2023 | -1,37% | -0,07 | 5,03 | 5,07 | 5,01 | 5,16 | 1M | 542 |
| 07/12/2023 | 3,66% | 0,18 | 5,10 | 4,98 | 4,87 | 5,12 | 2M | 616 |
| 06/12/2023 | -1,40% | -0,07 | 4,92 | 5,04 | 4,92 | 5,15 | 2M | 525 |
| 05/12/2023 | -0,20% | -0,01 | 4,99 | 5,00 | 4,86 | 5,05 | 2M | 660 |
| 04/12/2023 | -0,20% | -0,01 | 5,00 | 4,99 | 4,95 | 5,15 | 1M | 553 |
| 01/12/2023 | 0,40% | 0,02 | 5,01 | 5,06 | 4,86 | 5,06 | 2M | 839 |
| 30/11/2023 | -0,99% | -0,05 | 4,99 | 5,14 | 4,92 | 5,14 | 1M | 368 |
| 29/11/2023 | -3,08% | -0,16 | 5,04 | 5,19 | 5,02 | 5,19 | 2M | 497 |
| 28/11/2023 | 1,76% | 0,09 | 5,20 | 5,25 | 5,06 | 5,25 | 554K | 215 |
| 27/11/2023 | 0,59% | 0,03 | 5,11 | 5,11 | 5,07 | 5,19 | 1M | 766 |
| 24/11/2023 | -0,97% | -0,05 | 5,08 | 5,12 | 5,01 | 5,12 | 1M | 371 |
|
|
| 23/11/2023 | -1,16% | -0,06 | 5,13 | 5,19 | 5,08 | 5,19 | 772K | 124 |
| 22/11/2023 | 1,17% | 0,06 | 5,19 | 5,21 | 5,10 | 5,24 | 807K | 386 |
| 21/11/2023 | -2,29% | -0,12 | 5,13 | 5,30 | 5,06 | 5,30 | 2M | 620 |
| 20/11/2023 | 2,34% | 0,12 | 5,25 | 5,18 | 5,01 | 5,28 | 2M | 1.404 |
| 17/11/2023 | -2,10% | -0,11 | 5,13 | 5,25 | 5,07 | 5,32 | 2M | 681 |
| 16/11/2023 | 0,00% | 0,00 | 5,24 | 5,22 | 5,04 | 5,24 | 2M | 1.060 |
| 14/11/2023 | 3,76% | 0,19 | 5,24 | 5,05 | 5,05 | 5,39 | 2M | 963 |
| 13/11/2023 | 1,41% | 0,07 | 5,05 | 4,98 | 4,98 | 5,05 | 979K | 254 |
| 10/11/2023 | 2,47% | 0,12 | 4,98 | 4,86 | 4,76 | 5,07 | 2M | 246 |
| 09/11/2023 | -0,82% | -0,04 | 4,86 | 4,90 | 4,81 | 5,01 | 794K | 176 |
| 08/11/2023 | -2,58% | -0,13 | 4,90 | 5,10 | 4,81 | 5,10 | 1M | 528 |
| 07/11/2023 | 1,00% | 0,05 | 5,03 | 5,03 | 4,83 | 5,09 | 801K | 228 |
| 06/11/2023 | -2,92% | -0,15 | 4,98 | 5,13 | 4,92 | 5,27 | 696K | 365 |
| 03/11/2023 | 4,06% | 0,20 | 5,13 | 4,98 | 4,95 | 5,23 | 2M | 514 |
| 01/11/2023 | 1,65% | 0,08 | 4,93 | 4,88 | 4,81 | 4,93 | 485K | 243 |
| 31/10/2023 | 4,30% | 0,20 | 4,85 | 4,82 | 4,63 | 4,92 | 1M | 444 |
| 30/10/2023 | -1,48% | -0,07 | 4,65 | 4,72 | 4,61 | 4,76 | 508K | 365 |
| 27/10/2023 | -3,08% | -0,15 | 4,72 | 4,93 | 4,68 | 4,94 | 607K | 283 |
| 26/10/2023 | 3,62% | 0,17 | 4,87 | 4,72 | 4,66 | 4,89 | 541K | 236 |
| 25/10/2023 | -1,67% | -0,08 | 4,70 | 4,93 | 4,60 | 4,93 | 422K | 299 |
| 24/10/2023 | 1,70% | 0,08 | 4,78 | 4,70 | 4,65 | 4,82 | 414K | 226 |
| 23/10/2023 | 2,40% | 0,11 | 4,70 | 4,49 | 4,49 | 4,74 | 832K | 177 |
| 20/10/2023 | -0,22% | -0,01 | 4,59 | 4,57 | 4,53 | 4,63 | 540K | 201 |
| 19/10/2023 | 1,10% | 0,05 | 4,60 | 4,60 | 4,53 | 4,69 | 2M | 563 |
| 18/10/2023 | -2,99% | -0,14 | 4,55 | 4,70 | 4,55 | 4,70 | 914K | 364 |
| 17/10/2023 | -2,49% | -0,12 | 4,69 | 4,87 | 4,67 | 4,87 | 646K | 357 |
| 16/10/2023 | -0,21% | -0,01 | 4,81 | 4,92 | 4,74 | 4,92 | 793K | 280 |
| 13/10/2023 | -2,63% | -0,13 | 4,82 | 4,95 | 4,78 | 4,96 | 731K | 271 |
| 11/10/2023 | 0,61% | 0,03 | 4,95 | 4,99 | 4,85 | 5,07 | 848K | 241 |
| 10/10/2023 | 0,61% | 0,03 | 4,92 | 4,92 | 4,87 | 5,02 | 2M | 752 |
| 09/10/2023 | 1,24% | 0,06 | 4,89 | 4,83 | 4,65 | 4,92 | 2M | 413 |
| 06/10/2023 | -1,43% | -0,07 | 4,83 | 4,82 | 4,61 | 4,96 | 2M | 535 |
| 05/10/2023 | -2,97% | -0,15 | 4,90 | 5,13 | 4,82 | 5,13 | 2M | 1.003 |
| 04/10/2023 | -0,59% | -0,03 | 5,05 | 5,08 | 4,87 | 5,15 | 2M | 885 |
| 03/10/2023 | -3,24% | -0,17 | 5,08 | 5,13 | 4,99 | 5,27 | 2M | 642 |
| 02/10/2023 | -2,05% | -0,11 | 5,25 | 5,39 | 5,23 | 5,39 | 1M | 383 |
| 29/09/2023 | 0,75% | 0,04 | 5,36 | 5,31 | 5,31 | 5,48 | 1M | 365 |
| 28/09/2023 | 5,56% | 0,28 | 5,32 | 5,13 | 4,96 | 5,33 | 2M | 1.393 |
| 27/09/2023 | -2,51% | -0,13 | 5,04 | 5,16 | 4,88 | 5,19 | 3M | 1.014 |
| 26/09/2023 | -0,58% | -0,03 | 5,17 | 5,21 | 5,10 | 5,26 | 1M | 456 |
| 25/09/2023 | 0,58% | 0,03 | 5,20 | 5,17 | 5,03 | 5,23 | 738K | 350 |
| 22/09/2023 | -2,45% | -0,13 | 5,17 | 5,23 | 4,91 | 5,31 | 2M | 667 |
| 21/09/2023 | -0,38% | -0,02 | 5,30 | 5,33 | 5,16 | 5,39 | 1M | 444 |
| 20/09/2023 | 0,19% | 0,01 | 5,32 | 5,32 | 5,32 | 5,42 | 645K | 305 |
| 19/09/2023 | -1,67% | -0,09 | 5,31 | 5,44 | 5,29 | 5,45 | 532K | 228 |
| 18/09/2023 | -0,55% | -0,03 | 5,40 | 5,50 | 5,36 | 5,50 | 364K | 99 |
| 15/09/2023 | -2,86% | -0,16 | 5,43 | 5,60 | 5,43 | 5,60 | 395K | 117 |
| 14/09/2023 | -0,18% | -0,01 | 5,59 | 5,56 | 5,52 | 5,63 | 607K | 321 |
| 13/09/2023 | 1,63% | 0,09 | 5,60 | 5,57 | 5,52 | 5,66 | 857K | 278 |
| 12/09/2023 | 1,85% | 0,10 | 5,51 | 5,39 | 5,35 | 5,56 | 550K | 284 |
| 11/09/2023 | 2,08% | 0,11 | 5,41 | 5,39 | 5,25 | 5,44 | 496K | 190 |
| 08/09/2023 | 0,57% | 0,03 | 5,30 | 5,31 | 5,16 | 5,36 | 442K | 172 |
| 06/09/2023 | -2,41% | -0,13 | 5,27 | 5,40 | 5,18 | 5,42 | 1M | 531 |
| 05/09/2023 | -3,23% | -0,18 | 5,40 | 5,53 | 5,35 | 5,59 | 4M | 1.627 |
| 04/09/2023 | -1,24% | -0,07 | 5,58 | 5,65 | 5,51 | 5,67 | 2M | 310 |
| 01/09/2023 | 1,62% | 0,09 | 5,65 | 5,51 | 5,43 | 5,65 | 1M | 473 |
| 31/08/2023 | -2,46% | -0,14 | 5,56 | 5,70 | 5,48 | 5,70 | 2M | 530 |
| 30/08/2023 | 2,33% | 0,13 | 5,70 | 5,57 | 5,45 | 5,72 | 1M | 247 |
| 29/08/2023 | 1,83% | 0,10 | 5,57 | 5,47 | 5,34 | 5,57 | 2M | 848 |
| 28/08/2023 | -0,55% | -0,03 | 5,47 | 5,51 | 5,41 | 5,60 | 1M | 747 |
| 25/08/2023 | -5,17% | -0,30 | 5,50 | 5,84 | 5,49 | 5,84 | 2M | 537 |
| 24/08/2023 | -2,03% | -0,12 | 5,80 | 5,87 | 5,77 | 5,95 | 1M | 650 |
| 23/08/2023 | -0,17% | -0,01 | 5,92 | 5,99 | 5,78 | 5,99 | 2M | 724 |
| 22/08/2023 | 2,77% | 0,16 | 5,93 | 5,85 | 5,79 | 5,99 | 2M | 773 |
| 21/08/2023 | -2,53% | -0,15 | 5,77 | 6,08 | 5,75 | 6,08 | 1M | 468 |
| 18/08/2023 | 2,42% | 0,14 | 5,92 | 5,78 | 5,65 | 6,22 | 3M | 1.270 |
| 17/08/2023 | -3,67% | -0,22 | 5,78 | 6,05 | 5,70 | 6,05 | 4M | 1.025 |
| 16/08/2023 | 9,09% | 0,50 | 6,00 | 5,61 | 5,42 | 6,17 | 113M | 3.136 |
| 15/08/2023 | -1,26% | -0,07 | 5,50 | 5,60 | 5,35 | 5,76 | 4M | 998 |
| 14/08/2023 | -16,49% | -1,10 | 5,57 | 6,67 | 5,50 | 6,82 | 9M | 2.073 |
| 11/08/2023 | 5,54% | 0,35 | 6,67 | 6,33 | 6,22 | 6,70 | 2M | 633 |
| 10/08/2023 | -0,63% | -0,04 | 6,32 | 6,50 | 6,15 | 6,76 | 3M | 1.489 |
| 09/08/2023 | 7,80% | 0,46 | 6,36 | 5,96 | 5,80 | 6,41 | 6M | 1.741 |
| 08/08/2023 | -0,84% | -0,05 | 5,90 | 5,95 | 5,80 | 5,98 | 502K | 181 |
| 07/08/2023 | 0,00% | 0,00 | 5,95 | 5,99 | 5,83 | 6,00 | 959K | 216 |
| 04/08/2023 | -2,30% | -0,14 | 5,95 | 6,14 | 5,93 | 6,15 | 2M | 951 |
| 03/08/2023 | 8,75% | 0,49 | 6,09 | 5,60 | 5,59 | 6,09 | 5M | 1.551 |
| 02/08/2023 | 3,70% | 0,20 | 5,60 | 5,43 | 5,40 | 5,60 | 1M | 366 |
| 01/08/2023 | 0,75% | 0,04 | 5,40 | 5,33 | 5,31 | 5,43 | 422K | 266 |
| 31/07/2023 | 2,49% | 0,13 | 5,36 | 5,24 | 5,24 | 5,43 | 1M | 423 |
| 28/07/2023 | -0,19% | -0,01 | 5,23 | 5,23 | 5,16 | 5,33 | 1M | 321 |
| 27/07/2023 | -3,85% | -0,21 | 5,24 | 5,46 | 5,21 | 5,49 | 1M | 412 |
| 26/07/2023 | -2,50% | -0,14 | 5,45 | 5,58 | 5,43 | 5,60 | 370K | 137 |
| 25/07/2023 | 2,76% | 0,15 | 5,59 | 5,44 | 5,35 | 5,64 | 2M | 433 |
| 24/07/2023 | -2,33% | -0,13 | 5,44 | 5,60 | 5,44 | 5,60 | 851K | 320 |
| 21/07/2023 | 1,64% | 0,09 | 5,57 | 5,38 | 5,38 | 5,66 | 1M | 391 |
| 20/07/2023 | 1,48% | 0,08 | 5,48 | 5,45 | 5,37 | 5,58 | 1M | 691 |
| 19/07/2023 | 2,66% | 0,14 | 5,40 | 5,29 | 5,22 | 5,40 | 2M | 470 |
| 18/07/2023 | 0,00% | 0,00 | 5,26 | 5,26 | 5,20 | 5,30 | 1M | 620 |
| 17/07/2023 | 1,54% | 0,08 | 5,26 | 5,18 | 5,12 | 5,35 | 981K | 300 |
| 14/07/2023 | -4,07% | -0,22 | 5,18 | 5,40 | 5,14 | 5,45 | 2M | 392 |
| 13/07/2023 | -0,55% | -0,03 | 5,40 | 5,50 | 5,36 | 5,58 | 1M | 638 |
| 12/07/2023 | -0,91% | -0,05 | 5,43 | 5,54 | 5,40 | 5,54 | 809K | 236 |
| 11/07/2023 | 0,74% | 0,04 | 5,48 | 5,46 | 5,25 | 5,50 | 642K | 415 |
| 10/07/2023 | -2,51% | -0,14 | 5,44 | 5,65 | 5,42 | 5,65 | 593K | 252 |
| 07/07/2023 | 2,01% | 0,11 | 5,58 | 5,49 | 5,35 | 5,60 | 2M | 499 |
| 06/07/2023 | -5,03% | -0,29 | 5,47 | 5,68 | 5,44 | 5,82 | 5M | 1.904 |
| 05/07/2023 | -0,86% | -0,05 | 5,76 | 5,79 | 5,70 | 6,16 | 5M | 1.601 |
| 04/07/2023 | 3,20% | 0,18 | 5,81 | 5,67 | 5,60 | 5,81 | 2M | 451 |
| 03/07/2023 | 0,18% | 0,01 | 5,63 | 5,60 | 5,51 | 5,81 | 847K | 476 |
| 30/06/2023 | 2,55% | 0,14 | 5,62 | 5,50 | 5,50 | 5,66 | 1M | 625 |
| 29/06/2023 | 2,05% | 0,11 | 5,48 | 5,37 | 5,30 | 5,55 | 1M | 768 |
| 28/06/2023 | -0,19% | -0,01 | 5,37 | 5,49 | 5,30 | 5,49 | 1M | 333 |
| 27/06/2023 | -4,44% | -0,25 | 5,38 | 5,73 | 5,30 | 5,79 | 2M | 516 |
| 26/06/2023 | 1,44% | 0,08 | 5,63 | 5,59 | 5,48 | 5,70 | 4M | 1.631 |
| 23/06/2023 | 6,12% | 0,32 | 5,55 | 5,32 | 5,17 | 5,63 | 6M | 1.109 |
| 22/06/2023 | -0,95% | -0,05 | 5,23 | 5,25 | 5,07 | 5,33 | 3M | 545 |
| 21/06/2023 | -0,19% | -0,01 | 5,28 | 5,35 | 5,24 | 5,37 | 2M | 314 |
| 20/06/2023 | 0,00% | 0,00 | 5,29 | 5,29 | 5,20 | 5,34 | 1M | 292 |
| 19/06/2023 | 0,19% | 0,01 | 5,29 | 5,27 | 5,20 | 5,36 | 2M | 384 |
| 16/06/2023 | -0,38% | -0,02 | 5,28 | 5,39 | 5,27 | 5,49 | 2M | 1.035 |
| 15/06/2023 | 2,91% | 0,15 | 5,30 | 5,20 | 5,20 | 5,40 | 4M | 1.272 |
| 14/06/2023 | 0,98% | 0,05 | 5,15 | 5,12 | 5,09 | 5,38 | 2M | 769 |
| 13/06/2023 | -2,67% | -0,14 | 5,10 | 5,21 | 4,96 | 5,29 | 1M | 368 |
| 12/06/2023 | -3,50% | -0,19 | 5,24 | 5,51 | 5,20 | 5,90 | 2M | 539 |
| 09/06/2023 | 9,92% | 0,49 | 5,43 | 5,06 | 5,06 | 5,95 | 4M | 896 |
| 07/06/2023 | 5,78% | 0,27 | 4,94 | 4,68 | 4,62 | 4,98 | 3M | 533 |
| 06/06/2023 | -0,64% | -0,03 | 4,67 | 4,78 | 4,62 | 4,78 | 1M | 380 |
| 05/06/2023 | 0,21% | 0,01 | 4,70 | 4,73 | 4,66 | 4,79 | 929K | 338 |
| 02/06/2023 | 3,99% | 0,18 | 4,69 | 4,55 | 4,54 | 4,73 | 3M | 568 |
| 01/06/2023 | 2,50% | 0,11 | 4,51 | 4,53 | 4,37 | 4,53 | 2M | 356 |
| 31/05/2023 | 0,46% | 0,02 | 4,40 | 4,37 | 4,37 | 4,49 | 1M | 224 |
| 30/05/2023 | - | - | 4,38 | 4,42 | 4,30 | 4,55 | 2M | 526 |
Date,Open,High,Low,Close,Volume
08-Dec-23,5.07,5.16,5.01,5.03,1450774
07-Dec-23,4.98,5.12,4.87,5.10,1571926
06-Dec-23,5.04,5.15,4.92,4.92,1791689
05-Dec-23,5.00,5.05,4.86,4.99,1952250
04-Dec-23,4.99,5.15,4.95,5.00,1008910
01-Dec-23,5.06,5.06,4.86,5.01,2370637
30-Nov-23,5.14,5.14,4.92,4.99,1326186
29-Nov-23,5.19,5.19,5.02,5.04,2153732
28-Nov-23,5.25,5.25,5.06,5.20,554490
27-Nov-23,5.11,5.19,5.07,5.11,1280200
24-Nov-23,5.12,5.12,5.01,5.08,1118252
23-Nov-23,5.19,5.19,5.08,5.13,772211
22-Nov-23,5.21,5.24,5.10,5.19,807409
21-Nov-23,5.30,5.30,5.06,5.13,1955444
20-Nov-23,5.18,5.28,5.01,5.25,2443680
17-Nov-23,5.25,5.32,5.07,5.13,1664886
16-Nov-23,5.22,5.24,5.04,5.24,1965757
14-Nov-23,5.05,5.39,5.05,5.24,2032022
13-Nov-23,4.98,5.05,4.98,5.05,978527
10-Nov-23,4.86,5.07,4.76,4.98,1602503
09-Nov-23,4.90,5.01,4.81,4.86,793772
08-Nov-23,5.10,5.10,4.81,4.90,1430556
07-Nov-23,5.03,5.09,4.83,5.03,801225
06-Nov-23,5.13,5.27,4.92,4.98,695622
03-Nov-23,4.98,5.23,4.95,5.13,1536082
01-Nov-23,4.88,4.93,4.81,4.93,484774
31-Oct-23,4.82,4.92,4.63,4.85,1163950
30-Oct-23,4.72,4.76,4.61,4.65,508275
27-Oct-23,4.93,4.94,4.68,4.72,606927
26-Oct-23,4.72,4.89,4.66,4.87,540779
25-Oct-23,4.93,4.93,4.60,4.70,422248
24-Oct-23,4.70,4.82,4.65,4.78,414110
23-Oct-23,4.49,4.74,4.49,4.70,831789
20-Oct-23,4.57,4.63,4.53,4.59,540224
19-Oct-23,4.60,4.69,4.53,4.60,1854474
18-Oct-23,4.70,4.70,4.55,4.55,913747
17-Oct-23,4.87,4.87,4.67,4.69,646414
16-Oct-23,4.92,4.92,4.74,4.81,793413
13-Oct-23,4.95,4.96,4.78,4.82,730814
11-Oct-23,4.99,5.07,4.85,4.95,847928
10-Oct-23,4.92,5.02,4.87,4.92,1966761
09-Oct-23,4.83,4.92,4.65,4.89,1594663
06-Oct-23,4.82,4.96,4.61,4.83,2078736
05-Oct-23,5.13,5.13,4.82,4.90,1926214
04-Oct-23,5.08,5.15,4.87,5.05,1991930
03-Oct-23,5.13,5.27,4.99,5.08,1509291
02-Oct-23,5.39,5.39,5.23,5.25,1118451
29-Sep-23,5.31,5.48,5.31,5.36,1093536
28-Sep-23,5.13,5.33,4.96,5.32,2002044
27-Sep-23,5.16,5.19,4.88,5.04,3263733
26-Sep-23,5.21,5.26,5.10,5.17,1311544
25-Sep-23,5.17,5.23,5.03,5.20,738210
22-Sep-23,5.23,5.31,4.91,5.17,2264868
21-Sep-23,5.33,5.39,5.16,5.30,1132332
20-Sep-23,5.32,5.42,5.32,5.32,645343
19-Sep-23,5.44,5.45,5.29,5.31,532156
18-Sep-23,5.50,5.50,5.36,5.40,363955
15-Sep-23,5.60,5.60,5.43,5.43,394890
14-Sep-23,5.56,5.63,5.52,5.59,607180
13-Sep-23,5.57,5.66,5.52,5.60,856699
12-Sep-23,5.39,5.56,5.35,5.51,549605
11-Sep-23,5.39,5.44,5.25,5.41,495883
08-Sep-23,5.31,5.36,5.16,5.30,442295
06-Sep-23,5.40,5.42,5.18,5.27,1303000
05-Sep-23,5.53,5.59,5.35,5.40,3774384
04-Sep-23,5.65,5.67,5.51,5.58,1839930
01-Sep-23,5.51,5.65,5.43,5.65,1308114
31-Aug-23,5.70,5.70,5.48,5.56,1668677
30-Aug-23,5.57,5.72,5.45,5.70,1189239
29-Aug-23,5.47,5.57,5.34,5.57,1719169
28-Aug-23,5.51,5.60,5.41,5.47,1117175
25-Aug-23,5.84,5.84,5.49,5.50,2090758
24-Aug-23,5.87,5.95,5.77,5.80,1403803
23-Aug-23,5.99,5.99,5.78,5.92,1598004
22-Aug-23,5.85,5.99,5.79,5.93,2038248
21-Aug-23,6.08,6.08,5.75,5.77,1465273
18-Aug-23,5.78,6.22,5.65,5.92,3378230
17-Aug-23,6.05,6.05,5.70,5.78,4225983
16-Aug-23,5.61,6.17,5.42,6.00,113446451
15-Aug-23,5.60,5.76,5.35,5.50,4461384
14-Aug-23,6.67,6.82,5.50,5.57,9073653
11-Aug-23,6.33,6.70,6.22,6.67,1954591
10-Aug-23,6.50,6.76,6.15,6.32,3179478
09-Aug-23,5.96,6.41,5.80,6.36,6357139
08-Aug-23,5.95,5.98,5.80,5.90,501539
07-Aug-23,5.99,6.00,5.83,5.95,959330
04-Aug-23,6.14,6.15,5.93,5.95,2438326
03-Aug-23,5.60,6.09,5.59,6.09,5168833
02-Aug-23,5.43,5.60,5.40,5.60,1356993
01-Aug-23,5.33,5.43,5.31,5.40,421625
31-Jul-23,5.24,5.43,5.24,5.36,1148166
28-Jul-23,5.23,5.33,5.16,5.23,1190674
27-Jul-23,5.46,5.49,5.21,5.24,1135934
26-Jul-23,5.58,5.60,5.43,5.45,369534
25-Jul-23,5.44,5.64,5.35,5.59,1502651
24-Jul-23,5.60,5.60,5.44,5.44,850906
21-Jul-23,5.38,5.66,5.38,5.57,1216599
20-Jul-23,5.45,5.58,5.37,5.48,1392343
19-Jul-23,5.29,5.40,5.22,5.40,2451292
18-Jul-23,5.26,5.30,5.20,5.26,1130437
17-Jul-23,5.18,5.35,5.12,5.26,981426
14-Jul-23,5.40,5.45,5.14,5.18,1566869
13-Jul-23,5.50,5.58,5.36,5.40,1433541
12-Jul-23,5.54,5.54,5.40,5.43,808621
11-Jul-23,5.46,5.50,5.25,5.48,641858
10-Jul-23,5.65,5.65,5.42,5.44,592847
07-Jul-23,5.49,5.60,5.35,5.58,1804445
06-Jul-23,5.68,5.82,5.44,5.47,5044200
05-Jul-23,5.79,6.16,5.70,5.76,4764299
04-Jul-23,5.67,5.81,5.60,5.81,1520730
03-Jul-23,5.60,5.81,5.51,5.63,846625
30-Jun-23,5.50,5.66,5.50,5.62,1494902
29-Jun-23,5.37,5.55,5.30,5.48,1431603
28-Jun-23,5.49,5.49,5.30,5.37,1138476
27-Jun-23,5.73,5.79,5.30,5.38,1957522
26-Jun-23,5.59,5.70,5.48,5.63,4228150
23-Jun-23,5.32,5.63,5.17,5.55,5749499
22-Jun-23,5.25,5.33,5.07,5.23,2523997
21-Jun-23,5.35,5.37,5.24,5.28,1564038
20-Jun-23,5.29,5.34,5.20,5.29,1209473
19-Jun-23,5.27,5.36,5.20,5.29,1742240
16-Jun-23,5.39,5.49,5.27,5.28,2314624
15-Jun-23,5.20,5.40,5.20,5.30,3792336
14-Jun-23,5.12,5.38,5.09,5.15,2386400
13-Jun-23,5.21,5.29,4.96,5.10,1347689
12-Jun-23,5.51,5.90,5.20,5.24,2469676
09-Jun-23,5.06,5.95,5.06,5.43,4056902
07-Jun-23,4.68,4.98,4.62,4.94,2705132
06-Jun-23,4.78,4.78,4.62,4.67,1102478
05-Jun-23,4.73,4.79,4.66,4.70,929055
02-Jun-23,4.55,4.73,4.54,4.69,3052396
01-Jun-23,4.53,4.53,4.37,4.51,1889986
31-May-23,4.37,4.49,4.37,4.40,1055406
30-May-23,4.42,4.55,4.30,4.38,1865830
*exoneração de responsabilidade e termos de uso