Cotação atual, histórico e gráfico do papel: IRBR3
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 |
| 03/07/2025 | 2,26% | 1,02 | 46,24 | 45,05 | 45,02 | 46,49 | 27M | 3.420 |
| 02/07/2025 | -1,42% | -0,65 | 45,22 | 45,89 | 44,67 | 46,09 | 29M | 3.523 |
| 01/07/2025 | 3,59% | 1,59 | 45,87 | 44,92 | 44,92 | 46,48 | 25M | 2.895 |
| 27/06/2025 | -2,01% | -0,91 | 44,28 | 45,00 | 44,12 | 45,00 | 26M | 2.980 |
| 26/06/2025 | 1,80% | 0,80 | 45,19 | 44,55 | 44,11 | 45,46 | 32M | 3.652 |
| 25/06/2025 | -0,36% | -0,16 | 44,39 | 44,54 | 44,13 | 44,95 | 41M | 4.150 |
| 24/06/2025 | -2,09% | -0,95 | 44,55 | 46,05 | 43,91 | 46,20 | 67M | 6.758 |
|
|
| 23/06/2025 | -3,85% | -1,82 | 45,50 | 47,01 | 45,48 | 47,01 | 46M | 5.190 |
| 20/06/2025 | -0,71% | -0,34 | 47,32 | 47,40 | 46,92 | 47,53 | 70M | 2.326 |
| 18/06/2025 | 0,08% | 0,04 | 47,66 | 47,30 | 46,64 | 47,76 | 30M | 3.178 |
| 17/06/2025 | -0,13% | -0,06 | 47,62 | 47,67 | 47,01 | 47,95 | 20M | 2.478 |
| 16/06/2025 | 1,34% | 0,63 | 47,68 | 47,52 | 47,22 | 48,50 | 37M | 3.510 |
| 13/06/2025 | -3,21% | -1,56 | 47,05 | 48,40 | 46,94 | 48,49 | 42M | 4.584 |
| 12/06/2025 | 0,02% | 0,01 | 48,61 | 48,41 | 47,99 | 49,17 | 36M | 3.720 |
| 11/06/2025 | -3,34% | -1,68 | 48,60 | 49,99 | 48,37 | 50,20 | 56M | 5.526 |
| 10/06/2025 | 0,46% | 0,23 | 50,28 | 50,48 | 49,81 | 51,15 | 53M | 5.248 |
| 09/06/2025 | -1,46% | -0,74 | 50,05 | 50,30 | 49,89 | 51,09 | 37M | 4.135 |
| 06/06/2025 | 0,12% | 0,06 | 50,79 | 50,85 | 49,75 | 50,90 | 38M | 4.276 |
| 05/06/2025 | 2,22% | 1,10 | 50,73 | 49,71 | 49,21 | 51,07 | 63M | 6.773 |
| 04/06/2025 | 0,02% | 0,01 | 49,63 | 49,94 | 49,12 | 49,94 | 36M | 3.866 |
| 03/06/2025 | 0,59% | 0,29 | 49,62 | 49,35 | 49,28 | 50,15 | 40M | 4.447 |
| 02/06/2025 | 0,35% | 0,17 | 49,33 | 49,48 | 48,32 | 50,00 | 40M | 4.384 |
| 30/05/2025 | 1,80% | 0,87 | 49,16 | 48,25 | 47,90 | 49,16 | 54M | 4.537 |
| 29/05/2025 | -1,35% | -0,66 | 48,29 | 48,50 | 47,99 | 48,87 | 27M | 2.921 |
| 28/05/2025 | 2,51% | 1,20 | 48,95 | 47,67 | 47,40 | 49,15 | 80M | 7.621 |
| 27/05/2025 | -0,46% | -0,22 | 47,75 | 48,01 | 47,10 | 48,50 | 47M | 4.379 |
| 26/05/2025 | 3,27% | 1,52 | 47,97 | 46,45 | 46,45 | 47,97 | 45M | 3.779 |
| 23/05/2025 | -0,51% | -0,24 | 46,45 | 46,69 | 45,80 | 46,87 | 40M | 3.428 |
| 22/05/2025 | -0,55% | -0,26 | 46,69 | 46,89 | 46,60 | 47,95 | 36M | 3.395 |
| 21/05/2025 | -1,05% | -0,50 | 46,95 | 47,54 | 46,78 | 47,76 | 22M | 2.180 |
| 20/05/2025 | 1,30% | 0,61 | 47,45 | 46,88 | 46,51 | 47,77 | 45M | 4.168 |
| 19/05/2025 | -3,32% | -1,61 | 46,84 | 48,50 | 46,80 | 48,71 | 75M | 5.747 |
| 16/05/2025 | 3,61% | 1,69 | 48,45 | 46,41 | 46,41 | 50,15 | 119M | 10.026 |
| 15/05/2025 | -3,37% | -1,63 | 46,76 | 48,25 | 46,10 | 48,54 | 81M | 7.617 |
| 14/05/2025 | 6,42% | 2,92 | 48,39 | 45,70 | 44,83 | 48,80 | 108M | 9.476 |
| 13/05/2025 | -0,11% | -0,05 | 45,47 | 46,95 | 44,00 | 48,56 | 173M | 16.851 |
| 12/05/2025 | -4,51% | -2,15 | 45,52 | 48,01 | 45,52 | 48,07 | 57M | 4.816 |
| 09/05/2025 | 0,74% | 0,35 | 47,67 | 47,36 | 46,96 | 47,90 | 77M | 3.965 |
| 08/05/2025 | -0,34% | -0,16 | 47,32 | 48,05 | 47,30 | 48,50 | 35M | 3.679 |
| 07/05/2025 | 2,31% | 1,07 | 47,48 | 46,41 | 46,41 | 47,70 | 37M | 3.762 |
| 06/05/2025 | -2,97% | -1,42 | 46,41 | 47,86 | 46,41 | 48,36 | 33M | 3.034 |
| 05/05/2025 | 0,38% | 0,18 | 47,83 | 47,61 | 47,18 | 48,46 | 31M | 3.417 |
| 02/05/2025 | -0,38% | -0,18 | 47,65 | 48,54 | 47,61 | 48,63 | 46M | 5.207 |
| 30/04/2025 | 5,31% | 2,41 | 47,83 | 45,36 | 45,31 | 48,26 | 67M | 6.652 |
| 29/04/2025 | -0,18% | -0,08 | 45,42 | 45,51 | 45,22 | 46,12 | 40M | 4.631 |
| 28/04/2025 | -5,37% | -2,58 | 45,50 | 47,75 | 45,40 | 47,75 | 97M | 8.982 |
| 25/04/2025 | 1,78% | 0,84 | 48,08 | 47,00 | 47,00 | 49,40 | 52M | 5.411 |
| 24/04/2025 | 2,99% | 1,37 | 47,24 | 45,89 | 45,10 | 47,25 | 45M | 4.525 |
| 23/04/2025 | 0,28% | 0,13 | 45,87 | 46,19 | 45,18 | 46,65 | 41M | 4.308 |
| 22/04/2025 | -0,63% | -0,29 | 45,74 | 46,03 | 45,53 | 46,17 | 33M | 3.983 |
| 17/04/2025 | 0,83% | 0,38 | 46,03 | 45,77 | 45,48 | 46,10 | 22M | 2.585 |
| 16/04/2025 | -2,91% | -1,37 | 45,65 | 47,10 | 45,46 | 47,34 | 42M | 4.749 |
| 15/04/2025 | -0,38% | -0,18 | 47,02 | 46,85 | 46,85 | 47,94 | 33M | 3.938 |
| 14/04/2025 | 5,76% | 2,57 | 47,20 | 45,08 | 45,08 | 47,66 | 92M | 9.674 |
| 11/04/2025 | -6,65% | -3,18 | 44,63 | 48,09 | 44,63 | 48,24 | 127M | 8.961 |
| 10/04/2025 | -5,10% | -2,57 | 47,81 | 49,99 | 46,78 | 50,22 | 106M | 8.289 |
| 09/04/2025 | 1,31% | 0,65 | 50,38 | 49,55 | 48,45 | 51,10 | 77M | 8.691 |
| 08/04/2025 | -0,78% | -0,39 | 49,73 | 50,51 | 49,14 | 51,56 | 48M | 4.458 |
| 07/04/2025 | 2,66% | 1,30 | 50,12 | 47,55 | 47,46 | 51,29 | 95M | 8.751 |
| 04/04/2025 | -8,11% | -4,31 | 48,82 | 52,40 | 48,78 | 52,76 | 62M | 4.808 |
| 03/04/2025 | 1,78% | 0,93 | 53,13 | 51,73 | 51,73 | 53,69 | 47M | 4.118 |
| 02/04/2025 | 0,37% | 0,19 | 52,20 | 52,03 | 51,62 | 52,40 | 82M | 2.968 |
| 01/04/2025 | 1,46% | 0,75 | 52,01 | 50,71 | 50,62 | 52,42 | 41M | 4.176 |
| 31/03/2025 | -1,82% | -0,95 | 51,26 | 51,65 | 50,22 | 51,82 | 34M | 3.297 |
| 28/03/2025 | 1,24% | 0,64 | 52,21 | 51,25 | 51,12 | 52,21 | 33M | 3.538 |
| 27/03/2025 | -2,00% | -1,05 | 51,57 | 52,68 | 51,14 | 52,97 | 50M | 4.101 |
| 26/03/2025 | 1,90% | 0,98 | 52,62 | 51,49 | 51,29 | 53,00 | 45M | 4.885 |
| 25/03/2025 | -0,96% | -0,50 | 51,64 | 52,14 | 51,20 | 53,07 | 58M | 5.291 |
| 24/03/2025 | 0,29% | 0,15 | 52,14 | 51,48 | 50,25 | 53,82 | 74M | 6.743 |
| 21/03/2025 | 0,74% | 0,38 | 51,99 | 51,95 | 51,64 | 52,35 | 39M | 3.660 |
| 20/03/2025 | 2,28% | 1,15 | 51,61 | 50,46 | 50,22 | 52,93 | 89M | 6.983 |
| 19/03/2025 | 4,67% | 2,25 | 50,46 | 48,53 | 48,19 | 50,92 | 68M | 6.557 |
| 18/03/2025 | -0,97% | -0,47 | 48,21 | 48,86 | 47,56 | 49,00 | 46M | 4.420 |
| 17/03/2025 | 0,29% | 0,14 | 48,68 | 48,53 | 47,73 | 49,00 | 41M | 4.123 |
| 14/03/2025 | 5,87% | 2,69 | 48,54 | 46,00 | 45,96 | 48,63 | 62M | 6.270 |
| 13/03/2025 | 0,64% | 0,29 | 45,85 | 45,89 | 45,20 | 46,42 | 34M | 3.607 |
| 12/03/2025 | 1,42% | 0,64 | 45,56 | 45,07 | 44,55 | 45,60 | 51M | 5.492 |
| 11/03/2025 | -1,49% | -0,68 | 44,92 | 45,48 | 44,77 | 45,90 | 51M | 5.084 |
| 10/03/2025 | -2,79% | -1,31 | 45,60 | 46,76 | 45,08 | 46,76 | 62M | 5.980 |
| 07/03/2025 | -0,02% | -0,01 | 46,91 | 46,80 | 46,25 | 47,63 | 61M | 5.765 |
| 06/03/2025 | 0,17% | 0,08 | 46,92 | 47,78 | 46,92 | 49,12 | 86M | 7.692 |
| 05/03/2025 | -0,64% | -0,30 | 46,84 | 46,75 | 45,71 | 47,81 | 74M | 6.382 |
| 28/02/2025 | -2,60% | -1,26 | 47,14 | 48,00 | 46,36 | 48,73 | 123M | 11.338 |
| 27/02/2025 | 7,80% | 3,50 | 48,40 | 45,14 | 44,72 | 50,08 | 221M | 16.195 |
| 26/02/2025 | -18,26% | -10,03 | 44,90 | 54,93 | 44,90 | 55,02 | 335M | 20.595 |
| 25/02/2025 | 1,48% | 0,80 | 54,93 | 54,40 | 54,33 | 56,31 | 99M | 6.073 |
| 24/02/2025 | -0,07% | -0,04 | 54,13 | 54,40 | 53,22 | 54,69 | 54M | 4.232 |
| 21/02/2025 | -0,33% | -0,18 | 54,17 | 54,36 | 53,71 | 55,63 | 77M | 5.842 |
| 20/02/2025 | -0,68% | -0,37 | 54,35 | 54,92 | 54,35 | 55,38 | 44M | 3.818 |
| 19/02/2025 | -3,08% | -1,74 | 54,72 | 55,99 | 54,50 | 56,69 | 72M | 5.389 |
| 18/02/2025 | -0,69% | -0,39 | 56,46 | 56,80 | 56,46 | 57,54 | 65M | 4.646 |
| 17/02/2025 | -0,40% | -0,23 | 56,85 | 57,29 | 56,80 | 57,99 | 68M | 4.977 |
| 14/02/2025 | 6,33% | 3,40 | 57,08 | 53,86 | 53,59 | 57,69 | 135M | 9.247 |
| 13/02/2025 | 2,44% | 1,28 | 53,68 | 52,62 | 52,62 | 53,68 | 88M | 5.304 |
| 12/02/2025 | -1,93% | -1,03 | 52,40 | 53,00 | 52,11 | 53,32 | 74M | 5.592 |
| 11/02/2025 | 2,28% | 1,19 | 53,43 | 52,33 | 52,33 | 53,59 | 46M | 3.914 |
| 10/02/2025 | 0,52% | 0,27 | 52,24 | 52,30 | 52,24 | 53,56 | 50M | 3.897 |
| 07/02/2025 | -1,67% | -0,88 | 51,97 | 53,00 | 51,35 | 53,03 | 71M | 5.483 |
| 06/02/2025 | 1,65% | 0,86 | 52,85 | 52,04 | 51,84 | 53,15 | 42M | 4.201 |
| 05/02/2025 | -0,21% | -0,11 | 51,99 | 52,00 | 51,65 | 52,54 | 49M | 3.952 |
| 04/02/2025 | -0,88% | -0,46 | 52,10 | 52,60 | 51,11 | 52,60 | 57M | 4.826 |
| 03/02/2025 | -0,64% | -0,34 | 52,56 | 52,11 | 52,10 | 53,53 | 73M | 4.960 |
| 31/01/2025 | -2,85% | -1,55 | 52,90 | 54,30 | 52,20 | 54,72 | 80M | 6.763 |
| 30/01/2025 | 3,62% | 1,90 | 54,45 | 53,01 | 52,49 | 54,45 | 98M | 6.800 |
| 29/01/2025 | 0,08% | 0,04 | 52,55 | 52,90 | 52,20 | 53,24 | 67M | 4.970 |
| 28/01/2025 | 3,77% | 1,91 | 52,51 | 50,80 | 50,79 | 52,57 | 112M | 8.250 |
| 27/01/2025 | 2,02% | 1,00 | 50,60 | 49,30 | 49,30 | 50,77 | 58M | 5.065 |
| 24/01/2025 | -2,30% | -1,17 | 49,60 | 50,78 | 48,59 | 51,26 | 98M | 7.476 |
| 23/01/2025 | -3,09% | -1,62 | 50,77 | 53,84 | 50,61 | 53,99 | 112M | 8.368 |
| 22/01/2025 | 3,33% | 1,69 | 52,39 | 50,61 | 50,60 | 53,65 | 160M | 12.233 |
| 21/01/2025 | -2,31% | -1,20 | 50,70 | 51,60 | 50,32 | 52,15 | 51M | 4.610 |
| 20/01/2025 | -0,59% | -0,31 | 51,90 | 51,70 | 51,13 | 52,95 | 92M | 7.562 |
| 17/01/2025 | 4,21% | 2,11 | 52,21 | 50,63 | 49,51 | 52,60 | 148M | 8.734 |
| 16/01/2025 | -1,86% | -0,95 | 50,10 | 51,07 | 49,33 | 51,25 | 132M | 8.209 |
| 15/01/2025 | 8,34% | 3,93 | 51,05 | 47,50 | 47,36 | 51,54 | 194M | 13.721 |
| 14/01/2025 | -2,24% | -1,08 | 47,12 | 48,25 | 46,70 | 48,74 | 125M | 8.740 |
| 13/01/2025 | 4,60% | 2,12 | 48,20 | 46,08 | 45,74 | 48,36 | 128M | 10.281 |
| 10/01/2025 | 3,67% | 1,63 | 46,08 | 45,33 | 44,50 | 47,34 | 150M | 10.918 |
| 09/01/2025 | 0,57% | 0,25 | 44,45 | 44,30 | 43,60 | 44,45 | 38M | 3.995 |
| 08/01/2025 | -0,99% | -0,44 | 44,20 | 44,16 | 43,92 | 45,27 | 78M | 7.997 |
| 07/01/2025 | 2,67% | 1,16 | 44,64 | 43,48 | 43,46 | 44,90 | 58M | 4.806 |
| 06/01/2025 | 3,40% | 1,43 | 43,48 | 42,51 | 41,50 | 43,95 | 64M | 6.263 |
| 03/01/2025 | -5,55% | -2,47 | 42,05 | 44,01 | 42,05 | 44,27 | 78M | 6.313 |
| 02/01/2025 | 4,88% | 2,07 | 44,52 | 43,00 | 42,01 | 44,70 | 89M | 8.534 |
| 30/12/2024 | -2,08% | -0,90 | 42,45 | 43,35 | 41,90 | 44,12 | 82M | 7.567 |
| 27/12/2024 | 1,17% | 0,50 | 43,35 | 42,70 | 41,79 | 43,35 | 80M | 8.294 |
| 26/12/2024 | 11,30% | 4,35 | 42,85 | 39,22 | 39,20 | 43,58 | 175M | 15.304 |
| 23/12/2024 | 2,42% | 0,91 | 38,50 | 37,77 | 36,88 | 39,50 | 76M | 8.406 |
| 20/12/2024 | 0,27% | 0,10 | 37,59 | 37,33 | 36,30 | 37,60 | 73M | 6.238 |
| 19/12/2024 | -0,90% | -0,34 | 37,49 | 38,17 | 37,38 | 38,51 | 39M | 4.751 |
| 18/12/2024 | -4,35% | -1,72 | 37,83 | 39,50 | 37,63 | 39,80 | 41M | 5.021 |
| 17/12/2024 | 1,02% | 0,40 | 39,55 | 39,50 | 38,90 | 40,19 | 23M | 3.005 |
| 16/12/2024 | -0,89% | -0,35 | 39,15 | 39,57 | 39,01 | 40,16 | 30M | 3.727 |
| 13/12/2024 | - | - | 39,50 | 40,39 | 39,32 | 40,74 | 32M | 3.411 |
Date,Open,High,Low,Close,Volume
03-Jul-25,45.05,46.49,45.02,46.24,27190780
02-Jul-25,45.89,46.09,44.67,45.22,28809977
01-Jul-25,44.92,46.48,44.92,45.87,24756028
27-Jun-25,45.00,45.00,44.12,44.28,26260298
26-Jun-25,44.55,45.46,44.11,45.19,32372824
25-Jun-25,44.54,44.95,44.13,44.39,40686486
24-Jun-25,46.05,46.20,43.91,44.55,66872523
23-Jun-25,47.01,47.01,45.48,45.50,46326577
20-Jun-25,47.40,47.53,46.92,47.32,69923974
18-Jun-25,47.30,47.76,46.64,47.66,30379339
17-Jun-25,47.67,47.95,47.01,47.62,19917981
16-Jun-25,47.52,48.50,47.22,47.68,37143901
13-Jun-25,48.40,48.49,46.94,47.05,42031786
12-Jun-25,48.41,49.17,47.99,48.61,36087390
11-Jun-25,49.99,50.20,48.37,48.60,56015232
10-Jun-25,50.48,51.15,49.81,50.28,52875620
09-Jun-25,50.30,51.09,49.89,50.05,36748601
06-Jun-25,50.85,50.90,49.75,50.79,37537646
05-Jun-25,49.71,51.07,49.21,50.73,62657424
04-Jun-25,49.94,49.94,49.12,49.63,35552060
03-Jun-25,49.35,50.15,49.28,49.62,40223974
02-Jun-25,49.48,50.00,48.32,49.33,40109190
30-May-25,48.25,49.16,47.90,49.16,54001577
29-May-25,48.50,48.87,47.99,48.29,26757149
28-May-25,47.67,49.15,47.40,48.95,80182154
27-May-25,48.01,48.50,47.10,47.75,47356533
26-May-25,46.45,47.97,46.45,47.97,44891586
23-May-25,46.69,46.87,45.80,46.45,39565500
22-May-25,46.89,47.95,46.60,46.69,36185976
21-May-25,47.54,47.76,46.78,46.95,21662489
20-May-25,46.88,47.77,46.51,47.45,44963434
19-May-25,48.50,48.71,46.80,46.84,75285948
16-May-25,46.41,50.15,46.41,48.45,119396854
15-May-25,48.25,48.54,46.10,46.76,81009803
14-May-25,45.70,48.80,44.83,48.39,108443539
13-May-25,46.95,48.56,44.00,45.47,172514035
12-May-25,48.01,48.07,45.52,45.52,56584705
09-May-25,47.36,47.90,46.96,47.67,77126469
08-May-25,48.05,48.50,47.30,47.32,35181163
07-May-25,46.41,47.70,46.41,47.48,37458173
06-May-25,47.86,48.36,46.41,46.41,33397283
05-May-25,47.61,48.46,47.18,47.83,30973312
02-May-25,48.54,48.63,47.61,47.65,45847959
30-Apr-25,45.36,48.26,45.31,47.83,67237457
29-Apr-25,45.51,46.12,45.22,45.42,40343497
28-Apr-25,47.75,47.75,45.40,45.50,97102452
25-Apr-25,47.00,49.40,47.00,48.08,51547438
24-Apr-25,45.89,47.25,45.10,47.24,45182689
23-Apr-25,46.19,46.65,45.18,45.87,41249405
22-Apr-25,46.03,46.17,45.53,45.74,33410724
17-Apr-25,45.77,46.10,45.48,46.03,22385136
16-Apr-25,47.10,47.34,45.46,45.65,42002265
15-Apr-25,46.85,47.94,46.85,47.02,32750253
14-Apr-25,45.08,47.66,45.08,47.20,91869296
11-Apr-25,48.09,48.24,44.63,44.63,126661379
10-Apr-25,49.99,50.22,46.78,47.81,105902733
09-Apr-25,49.55,51.10,48.45,50.38,76822836
08-Apr-25,50.51,51.56,49.14,49.73,47609926
07-Apr-25,47.55,51.29,47.46,50.12,94834515
04-Apr-25,52.40,52.76,48.78,48.82,61632381
03-Apr-25,51.73,53.69,51.73,53.13,47198573
02-Apr-25,52.03,52.40,51.62,52.20,82047360
01-Apr-25,50.71,52.42,50.62,52.01,41337935
31-Mar-25,51.65,51.82,50.22,51.26,33987737
28-Mar-25,51.25,52.21,51.12,52.21,33201693
27-Mar-25,52.68,52.97,51.14,51.57,49875529
26-Mar-25,51.49,53.00,51.29,52.62,45181415
25-Mar-25,52.14,53.07,51.20,51.64,58440525
24-Mar-25,51.48,53.82,50.25,52.14,74320226
21-Mar-25,51.95,52.35,51.64,51.99,38667718
20-Mar-25,50.46,52.93,50.22,51.61,89230793
19-Mar-25,48.53,50.92,48.19,50.46,68358190
18-Mar-25,48.86,49.00,47.56,48.21,45919561
17-Mar-25,48.53,49.00,47.73,48.68,41331538
14-Mar-25,46.00,48.63,45.96,48.54,61879508
13-Mar-25,45.89,46.42,45.20,45.85,34054897
12-Mar-25,45.07,45.60,44.55,45.56,50702876
11-Mar-25,45.48,45.90,44.77,44.92,50806528
10-Mar-25,46.76,46.76,45.08,45.60,61779435
07-Mar-25,46.80,47.63,46.25,46.91,60563537
06-Mar-25,47.78,49.12,46.92,46.92,86039308
05-Mar-25,46.75,47.81,45.71,46.84,74117702
28-Feb-25,48.00,48.73,46.36,47.14,123241750
27-Feb-25,45.14,50.08,44.72,48.40,220624356
26-Feb-25,54.93,55.02,44.90,44.90,334581785
25-Feb-25,54.40,56.31,54.33,54.93,98789702
24-Feb-25,54.40,54.69,53.22,54.13,53908583
21-Feb-25,54.36,55.63,53.71,54.17,76662794
20-Feb-25,54.92,55.38,54.35,54.35,43697226
19-Feb-25,55.99,56.69,54.50,54.72,71731372
18-Feb-25,56.80,57.54,56.46,56.46,65100375
17-Feb-25,57.29,57.99,56.80,56.85,67869654
14-Feb-25,53.86,57.69,53.59,57.08,134760267
13-Feb-25,52.62,53.68,52.62,53.68,87729441
12-Feb-25,53.00,53.32,52.11,52.40,74379485
11-Feb-25,52.33,53.59,52.33,53.43,46085472
10-Feb-25,52.30,53.56,52.24,52.24,50289769
07-Feb-25,53.00,53.03,51.35,51.97,70678006
06-Feb-25,52.04,53.15,51.84,52.85,41875887
05-Feb-25,52.00,52.54,51.65,51.99,48615975
04-Feb-25,52.60,52.60,51.11,52.10,56977700
03-Feb-25,52.11,53.53,52.10,52.56,72524591
31-Jan-25,54.30,54.72,52.20,52.90,79795103
30-Jan-25,53.01,54.45,52.49,54.45,98379726
29-Jan-25,52.90,53.24,52.20,52.55,66554010
28-Jan-25,50.80,52.57,50.79,52.51,112230131
27-Jan-25,49.30,50.77,49.30,50.60,58279310
24-Jan-25,50.78,51.26,48.59,49.60,97882924
23-Jan-25,53.84,53.99,50.61,50.77,111529095
22-Jan-25,50.61,53.65,50.60,52.39,159772227
21-Jan-25,51.60,52.15,50.32,50.70,51433340
20-Jan-25,51.70,52.95,51.13,51.90,92072499
17-Jan-25,50.63,52.60,49.51,52.21,148365066
16-Jan-25,51.07,51.25,49.33,50.10,131563167
15-Jan-25,47.50,51.54,47.36,51.05,193625163
14-Jan-25,48.25,48.74,46.70,47.12,124993280
13-Jan-25,46.08,48.36,45.74,48.20,128359788
10-Jan-25,45.33,47.34,44.50,46.08,149822326
09-Jan-25,44.30,44.45,43.60,44.45,37760253
08-Jan-25,44.16,45.27,43.92,44.20,78277567
07-Jan-25,43.48,44.90,43.46,44.64,57942954
06-Jan-25,42.51,43.95,41.50,43.48,63554631
03-Jan-25,44.01,44.27,42.05,42.05,77893135
02-Jan-25,43.00,44.70,42.01,44.52,88835861
30-Dec-24,43.35,44.12,41.90,42.45,81726739
27-Dec-24,42.70,43.35,41.79,43.35,80082904
26-Dec-24,39.22,43.58,39.20,42.85,175405445
23-Dec-24,37.77,39.50,36.88,38.50,75835990
20-Dec-24,37.33,37.60,36.30,37.59,72905261
19-Dec-24,38.17,38.51,37.38,37.49,39471168
18-Dec-24,39.50,39.80,37.63,37.83,41375156
17-Dec-24,39.50,40.19,38.90,39.55,22913532
16-Dec-24,39.57,40.16,39.01,39.15,29595140
13-Dec-24,40.39,40.74,39.32,39.50,31526934
*exoneração de responsabilidade e termos de uso