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 |
04/07/2022 | -4,63% | -0,10 | 2,06 | 2,17 | 2,06 | 2,19 | 17M | 7.817 |
01/07/2022 | 6,40% | 0,13 | 2,16 | 2,04 | 1,98 | 2,16 | 38M | 13.923 |
30/06/2022 | -4,25% | -0,09 | 2,03 | 2,11 | 2,03 | 2,14 | 44M | 12.923 |
29/06/2022 | -3,64% | -0,08 | 2,12 | 2,22 | 2,11 | 2,24 | 33M | 9.967 |
28/06/2022 | -4,35% | -0,10 | 2,20 | 2,31 | 2,20 | 2,32 | 42M | 8.345 |
27/06/2022 | -5,35% | -0,13 | 2,30 | 2,44 | 2,30 | 2,46 | 56M | 10.280 |
24/06/2022 | -0,41% | -0,01 | 2,43 | 2,45 | 2,42 | 2,50 | 28M | 10.042 |
23/06/2022 | -3,56% | -0,09 | 2,44 | 2,53 | 2,44 | 2,56 | 43M | 12.497 |
22/06/2022 | -10,60% | -0,30 | 2,53 | 2,69 | 2,52 | 2,73 | 85M | 31.125 |
21/06/2022 | 4,04% | 0,11 | 2,83 | 2,73 | 2,66 | 2,83 | 43M | 9.037 |
20/06/2022 | -0,37% | -0,01 | 2,72 | 2,75 | 2,68 | 2,79 | 20M | 5.553 |
|
17/06/2022 | -0,36% | -0,01 | 2,73 | 2,71 | 2,66 | 2,75 | 34M | 11.724 |
15/06/2022 | 4,18% | 0,11 | 2,74 | 2,66 | 2,66 | 2,76 | 37M | 11.317 |
14/06/2022 | 0,00% | 0,00 | 2,63 | 2,63 | 2,62 | 2,71 | 34M | 10.571 |
13/06/2022 | -5,05% | -0,14 | 2,63 | 2,73 | 2,59 | 2,74 | 30M | 10.897 |
10/06/2022 | -1,42% | -0,04 | 2,77 | 2,79 | 2,74 | 2,82 | 19M | 9.158 |
09/06/2022 | 1,81% | 0,05 | 2,81 | 2,76 | 2,73 | 2,85 | 25M | 9.706 |
08/06/2022 | -1,08% | -0,03 | 2,76 | 2,77 | 2,72 | 2,84 | 22M | 8.532 |
07/06/2022 | -1,76% | -0,05 | 2,79 | 2,81 | 2,78 | 2,83 | 17M | 6.018 |
06/06/2022 | -1,73% | -0,05 | 2,84 | 2,92 | 2,84 | 2,98 | 32M | 6.743 |
03/06/2022 | -0,34% | -0,01 | 2,89 | 2,90 | 2,81 | 2,91 | 29M | 15.258 |
02/06/2022 | -3,33% | -0,10 | 2,90 | 3,03 | 2,85 | 3,05 | 53M | 10.304 |
01/06/2022 | 2,04% | 0,06 | 3,00 | 2,96 | 2,88 | 3,05 | 51M | 11.755 |
31/05/2022 | 4,63% | 0,13 | 2,94 | 2,84 | 2,84 | 3,07 | 76M | 14.840 |
30/05/2022 | -0,35% | -0,01 | 2,81 | 2,83 | 2,77 | 2,87 | 17M | 4.724 |
27/05/2022 | -2,42% | -0,07 | 2,82 | 2,90 | 2,81 | 2,96 | 46M | 8.420 |
26/05/2022 | 1,05% | 0,03 | 2,89 | 2,86 | 2,83 | 2,92 | 52M | 13.399 |
25/05/2022 | 0,00% | 0,00 | 2,86 | 2,83 | 2,83 | 2,94 | 38M | 8.983 |
24/05/2022 | 0,70% | 0,02 | 2,86 | 2,77 | 2,76 | 2,92 | 47M | 15.478 |
23/05/2022 | 9,23% | 0,24 | 2,84 | 2,61 | 2,61 | 2,85 | 78M | 16.541 |
20/05/2022 | 6,56% | 0,16 | 2,60 | 2,46 | 2,43 | 2,62 | 92M | 16.570 |
19/05/2022 | 2,09% | 0,05 | 2,44 | 2,41 | 2,37 | 2,44 | 29M | 9.581 |
18/05/2022 | -2,45% | -0,06 | 2,39 | 2,47 | 2,37 | 2,52 | 46M | 13.342 |
17/05/2022 | -7,89% | -0,21 | 2,45 | 2,71 | 2,41 | 2,78 | 105M | 22.821 |
16/05/2022 | 1,92% | 0,05 | 2,66 | 2,59 | 2,49 | 2,69 | 64M | 10.548 |
13/05/2022 | 0,38% | 0,01 | 2,61 | 2,62 | 2,60 | 2,68 | 24M | 5.236 |
12/05/2022 | 2,36% | 0,06 | 2,60 | 2,53 | 2,50 | 2,65 | 45M | 7.754 |
11/05/2022 | -4,15% | -0,11 | 2,54 | 2,64 | 2,53 | 2,65 | 33M | 8.045 |
10/05/2022 | -1,12% | -0,03 | 2,65 | 2,70 | 2,64 | 2,79 | 24M | 7.052 |
09/05/2022 | -0,37% | -0,01 | 2,68 | 2,65 | 2,64 | 2,70 | 27M | 11.925 |
06/05/2022 | 0,37% | 0,01 | 2,69 | 2,70 | 2,64 | 2,75 | 28M | 9.766 |
05/05/2022 | -1,83% | -0,05 | 2,68 | 2,68 | 2,62 | 2,70 | 33M | 10.296 |
04/05/2022 | 3,80% | 0,10 | 2,73 | 2,61 | 2,56 | 2,74 | 29M | 11.615 |
03/05/2022 | -1,13% | -0,03 | 2,63 | 2,67 | 2,61 | 2,70 | 25M | 11.774 |
02/05/2022 | -3,97% | -0,11 | 2,66 | 2,79 | 2,63 | 2,81 | 41M | 18.834 |
29/04/2022 | -1,07% | -0,03 | 2,77 | 2,83 | 2,76 | 2,92 | 58M | 12.868 |
28/04/2022 | 0,36% | 0,01 | 2,80 | 2,82 | 2,75 | 2,83 | 31M | 13.120 |
27/04/2022 | -0,71% | -0,02 | 2,79 | 2,87 | 2,78 | 2,87 | 28M | 9.211 |
26/04/2022 | -1,75% | -0,05 | 2,81 | 2,85 | 2,79 | 2,91 | 42M | 14.397 |
25/04/2022 | -1,72% | -0,05 | 2,86 | 2,81 | 2,80 | 2,92 | 52M | 23.081 |
22/04/2022 | -0,68% | -0,02 | 2,91 | 2,92 | 2,88 | 2,95 | 37M | 12.081 |
20/04/2022 | -2,66% | -0,08 | 2,93 | 3,00 | 2,93 | 3,02 | 52M | 12.847 |
19/04/2022 | -1,95% | -0,06 | 3,01 | 3,06 | 2,99 | 3,08 | 44M | 10.503 |
18/04/2022 | 0,99% | 0,03 | 3,07 | 3,06 | 3,02 | 3,09 | 24M | 5.984 |
14/04/2022 | -2,88% | -0,09 | 3,04 | 3,13 | 3,03 | 3,13 | 36M | 12.056 |
13/04/2022 | 1,29% | 0,04 | 3,13 | 3,11 | 3,06 | 3,18 | 41M | 14.242 |
12/04/2022 | -2,83% | -0,09 | 3,09 | 3,22 | 3,09 | 3,26 | 40M | 10.419 |
11/04/2022 | -2,45% | -0,08 | 3,18 | 3,24 | 3,17 | 3,24 | 33M | 7.896 |
08/04/2022 | -0,31% | -0,01 | 3,26 | 3,26 | 3,22 | 3,30 | 30M | 9.320 |
07/04/2022 | -3,54% | -0,12 | 3,27 | 3,38 | 3,23 | 3,42 | 56M | 11.390 |
06/04/2022 | -0,29% | -0,01 | 3,39 | 3,39 | 3,30 | 3,41 | 48M | 9.778 |
05/04/2022 | -5,29% | -0,19 | 3,40 | 3,59 | 3,40 | 3,62 | 51M | 8.216 |
04/04/2022 | 2,28% | 0,08 | 3,59 | 3,53 | 3,49 | 3,63 | 38M | 9.482 |
01/04/2022 | 0,29% | 0,01 | 3,51 | 3,51 | 3,48 | 3,61 | 45M | 13.413 |
31/03/2022 | 0,00% | 0,00 | 3,50 | 3,50 | 3,47 | 3,56 | 33M | 8.117 |
30/03/2022 | -3,05% | -0,11 | 3,50 | 3,59 | 3,50 | 3,63 | 42M | 15.716 |
29/03/2022 | 5,87% | 0,20 | 3,61 | 3,45 | 3,45 | 3,62 | 61M | 14.309 |
28/03/2022 | -1,16% | -0,04 | 3,41 | 3,48 | 3,36 | 3,48 | 32M | 8.067 |
25/03/2022 | 6,48% | 0,21 | 3,45 | 3,25 | 3,24 | 3,49 | 105M | 21.170 |
24/03/2022 | 4,85% | 0,15 | 3,24 | 3,10 | 3,10 | 3,28 | 81M | 20.412 |
23/03/2022 | -0,64% | -0,02 | 3,09 | 3,21 | 3,09 | 3,27 | 62M | 12.277 |
22/03/2022 | 4,01% | 0,12 | 3,11 | 3,01 | 3,01 | 3,14 | 63M | 21.083 |
21/03/2022 | -0,66% | -0,02 | 2,99 | 3,02 | 2,96 | 3,08 | 45M | 15.535 |
18/03/2022 | 1,01% | 0,03 | 3,01 | 3,00 | 2,99 | 3,13 | 157M | 37.863 |
17/03/2022 | 1,71% | 0,05 | 2,98 | 3,00 | 2,89 | 3,04 | 54M | 13.679 |
16/03/2022 | 3,17% | 0,09 | 2,93 | 2,88 | 2,87 | 2,94 | 33M | 13.162 |
15/03/2022 | -1,05% | -0,03 | 2,84 | 2,88 | 2,82 | 2,89 | 27M | 12.199 |
14/03/2022 | -2,05% | -0,06 | 2,87 | 2,94 | 2,85 | 3,02 | 32M | 10.137 |
11/03/2022 | -2,66% | -0,08 | 2,93 | 3,04 | 2,92 | 3,06 | 35M | 13.416 |
10/03/2022 | -1,31% | -0,04 | 3,01 | 3,05 | 2,98 | 3,06 | 49M | 13.467 |
09/03/2022 | 0,66% | 0,02 | 3,05 | 3,05 | 3,04 | 3,16 | 54M | 12.569 |
08/03/2022 | 2,71% | 0,08 | 3,03 | 2,98 | 2,91 | 3,08 | 50M | 11.964 |
07/03/2022 | -4,84% | -0,15 | 2,95 | 3,08 | 2,95 | 3,09 | 53M | 26.913 |
04/03/2022 | -4,91% | -0,16 | 3,10 | 3,27 | 3,09 | 3,27 | 43M | 10.359 |
03/03/2022 | 5,16% | 0,16 | 3,26 | 3,10 | 3,10 | 3,37 | 102M | 12.836 |
02/03/2022 | 1,31% | 0,04 | 3,10 | 3,07 | 2,99 | 3,12 | 42M | 16.072 |
25/02/2022 | -3,16% | -0,10 | 3,06 | 3,05 | 2,99 | 3,11 | 109M | 20.701 |
24/02/2022 | -0,32% | -0,01 | 3,16 | 3,09 | 3,01 | 3,21 | 61M | 11.726 |
23/02/2022 | -1,25% | -0,04 | 3,17 | 3,21 | 3,16 | 3,29 | 32M | 9.368 |
22/02/2022 | 2,56% | 0,08 | 3,21 | 3,17 | 3,16 | 3,27 | 40M | 8.757 |
21/02/2022 | -2,80% | -0,09 | 3,13 | 3,22 | 3,11 | 3,28 | 36M | 8.368 |
18/02/2022 | -2,13% | -0,07 | 3,22 | 3,30 | 3,21 | 3,36 | 38M | 8.730 |
17/02/2022 | -1,50% | -0,05 | 3,29 | 3,32 | 3,26 | 3,38 | 27M | 7.364 |
16/02/2022 | 1,83% | 0,06 | 3,34 | 3,30 | 3,27 | 3,34 | 31M | 11.839 |
15/02/2022 | 2,82% | 0,09 | 3,28 | 3,23 | 3,22 | 3,30 | 27M | 6.921 |
14/02/2022 | 0,31% | 0,01 | 3,19 | 3,18 | 3,15 | 3,25 | 30M | 10.756 |
11/02/2022 | 0,95% | 0,03 | 3,18 | 3,16 | 3,15 | 3,42 | 100M | 19.913 |
10/02/2022 | 0,96% | 0,03 | 3,15 | 3,12 | 3,08 | 3,15 | 35M | 10.444 |
09/02/2022 | 1,30% | 0,04 | 3,12 | 3,07 | 3,03 | 3,12 | 35M | 10.604 |
08/02/2022 | 2,67% | 0,08 | 3,08 | 2,99 | 2,97 | 3,09 | 38M | 11.765 |
07/02/2022 | -0,66% | -0,02 | 3,00 | 3,00 | 2,97 | 3,04 | 37M | 9.083 |
04/02/2022 | 2,37% | 0,07 | 3,02 | 2,95 | 2,81 | 3,06 | 95M | 20.799 |
03/02/2022 | -2,32% | -0,07 | 2,95 | 3,01 | 2,95 | 3,05 | 48M | 11.492 |
02/02/2022 | -9,04% | -0,30 | 3,02 | 3,25 | 3,00 | 3,28 | 157M | 20.857 |
01/02/2022 | 1,53% | 0,05 | 3,32 | 3,27 | 3,27 | 3,41 | 57M | 11.117 |
31/01/2022 | 1,87% | 0,06 | 3,27 | 3,21 | 3,16 | 3,27 | 58M | 16.210 |
28/01/2022 | -0,62% | -0,02 | 3,21 | 3,19 | 3,16 | 3,26 | 40M | 9.854 |
27/01/2022 | -1,22% | -0,04 | 3,23 | 3,28 | 3,20 | 3,35 | 56M | 12.019 |
26/01/2022 | -0,30% | -0,01 | 3,27 | 3,30 | 3,23 | 3,34 | 53M | 14.891 |
25/01/2022 | 3,80% | 0,12 | 3,28 | 3,14 | 3,11 | 3,28 | 56M | 21.853 |
24/01/2022 | -5,39% | -0,18 | 3,16 | 3,31 | 3,16 | 3,32 | 79M | 25.973 |
21/01/2022 | -5,11% | -0,18 | 3,34 | 3,50 | 3,33 | 3,51 | 68M | 15.764 |
20/01/2022 | 4,45% | 0,15 | 3,52 | 3,36 | 3,36 | 3,56 | 58M | 13.438 |
19/01/2022 | 0,60% | 0,02 | 3,37 | 3,36 | 3,35 | 3,44 | 36M | 9.905 |
18/01/2022 | -3,74% | -0,13 | 3,35 | 3,45 | 3,33 | 3,47 | 49M | 16.787 |
17/01/2022 | -1,69% | -0,06 | 3,48 | 3,51 | 3,47 | 3,58 | 41M | 10.839 |
14/01/2022 | 0,28% | 0,01 | 3,54 | 3,53 | 3,48 | 3,57 | 40M | 10.682 |
13/01/2022 | -2,75% | -0,10 | 3,53 | 3,62 | 3,53 | 3,66 | 40M | 10.802 |
12/01/2022 | 1,11% | 0,04 | 3,63 | 3,60 | 3,60 | 3,70 | 30M | 13.517 |
11/01/2022 | 1,41% | 0,05 | 3,59 | 3,55 | 3,53 | 3,64 | 35M | 13.522 |
10/01/2022 | -3,01% | -0,11 | 3,54 | 3,65 | 3,52 | 3,68 | 41M | 11.856 |
07/01/2022 | 1,39% | 0,05 | 3,65 | 3,61 | 3,56 | 3,70 | 38M | 12.501 |
06/01/2022 | -1,10% | -0,04 | 3,60 | 3,65 | 3,58 | 3,70 | 48M | 13.809 |
05/01/2022 | -4,21% | -0,16 | 3,64 | 3,78 | 3,64 | 3,82 | 47M | 14.440 |
04/01/2022 | -2,81% | -0,11 | 3,80 | 4,05 | 3,79 | 4,05 | 54M | 14.844 |
03/01/2022 | -2,74% | -0,11 | 3,91 | 4,05 | 3,88 | 4,10 | 48M | 14.785 |
30/12/2021 | 2,29% | 0,09 | 4,02 | 3,95 | 3,95 | 4,04 | 35M | 8.818 |
29/12/2021 | -2,96% | -0,12 | 3,93 | 4,08 | 3,93 | 4,12 | 47M | 8.923 |
28/12/2021 | 0,75% | 0,03 | 4,05 | 4,01 | 4,00 | 4,09 | 36M | 10.851 |
27/12/2021 | 2,81% | 0,11 | 4,02 | 3,93 | 3,93 | 4,02 | 35M | 12.780 |
23/12/2021 | -2,74% | -0,11 | 3,91 | 4,03 | 3,91 | 4,03 | 38M | 14.966 |
22/12/2021 | -0,99% | -0,04 | 4,02 | 4,05 | 3,99 | 4,10 | 47M | 10.730 |
21/12/2021 | -3,10% | -0,13 | 4,06 | 4,18 | 4,04 | 4,23 | 64M | 8.708 |
20/12/2021 | - | - | 4,19 | 4,27 | 4,19 | 4,28 | 41M | 8.584 |
Date,Open,High,Low,Close,Volume
04-Jul-22,2.17,2.19,2.06,2.06,17082260
01-Jul-22,2.04,2.16,1.98,2.16,38348320
30-Jun-22,2.11,2.14,2.03,2.03,43574690
29-Jun-22,2.22,2.24,2.11,2.12,33307141
28-Jun-22,2.31,2.32,2.20,2.20,41723140
27-Jun-22,2.44,2.46,2.30,2.30,56298726
24-Jun-22,2.45,2.50,2.42,2.43,28147389
23-Jun-22,2.53,2.56,2.44,2.44,42609213
22-Jun-22,2.69,2.73,2.52,2.53,85407174
21-Jun-22,2.73,2.83,2.66,2.83,43321986
20-Jun-22,2.75,2.79,2.68,2.72,20125697
17-Jun-22,2.71,2.75,2.66,2.73,34310643
15-Jun-22,2.66,2.76,2.66,2.74,37443511
14-Jun-22,2.63,2.71,2.62,2.63,34407035
13-Jun-22,2.73,2.74,2.59,2.63,29768491
10-Jun-22,2.79,2.82,2.74,2.77,19214854
09-Jun-22,2.76,2.85,2.73,2.81,25276878
08-Jun-22,2.77,2.84,2.72,2.76,21831905
07-Jun-22,2.81,2.83,2.78,2.79,17091914
06-Jun-22,2.92,2.98,2.84,2.84,32109631
03-Jun-22,2.90,2.91,2.81,2.89,29247023
02-Jun-22,3.03,3.05,2.85,2.90,52513659
01-Jun-22,2.96,3.05,2.88,3.00,50912790
31-May-22,2.84,3.07,2.84,2.94,76126989
30-May-22,2.83,2.87,2.77,2.81,17287567
27-May-22,2.90,2.96,2.81,2.82,46104455
26-May-22,2.86,2.92,2.83,2.89,51942617
25-May-22,2.83,2.94,2.83,2.86,37819442
24-May-22,2.77,2.92,2.76,2.86,47001210
23-May-22,2.61,2.85,2.61,2.84,78310731
20-May-22,2.46,2.62,2.43,2.60,92215755
19-May-22,2.41,2.44,2.37,2.44,28797109
18-May-22,2.47,2.52,2.37,2.39,46112857
17-May-22,2.71,2.78,2.41,2.45,105037338
16-May-22,2.59,2.69,2.49,2.66,64326593
13-May-22,2.62,2.68,2.60,2.61,24013753
12-May-22,2.53,2.65,2.50,2.60,44825717
11-May-22,2.64,2.65,2.53,2.54,32882522
10-May-22,2.70,2.79,2.64,2.65,23584841
09-May-22,2.65,2.70,2.64,2.68,27102822
06-May-22,2.70,2.75,2.64,2.69,27578671
05-May-22,2.68,2.70,2.62,2.68,33498816
04-May-22,2.61,2.74,2.56,2.73,28706738
03-May-22,2.67,2.70,2.61,2.63,24522088
02-May-22,2.79,2.81,2.63,2.66,41110564
29-Apr-22,2.83,2.92,2.76,2.77,58060468
28-Apr-22,2.82,2.83,2.75,2.80,31036890
27-Apr-22,2.87,2.87,2.78,2.79,27940830
26-Apr-22,2.85,2.91,2.79,2.81,41645447
25-Apr-22,2.81,2.92,2.80,2.86,51929849
22-Apr-22,2.92,2.95,2.88,2.91,36944894
20-Apr-22,3.00,3.02,2.93,2.93,52118691
19-Apr-22,3.06,3.08,2.99,3.01,43824711
18-Apr-22,3.06,3.09,3.02,3.07,23724088
14-Apr-22,3.13,3.13,3.03,3.04,36092113
13-Apr-22,3.11,3.18,3.06,3.13,41106434
12-Apr-22,3.22,3.26,3.09,3.09,39834049
11-Apr-22,3.24,3.24,3.17,3.18,32812911
08-Apr-22,3.26,3.30,3.22,3.26,30077262
07-Apr-22,3.38,3.42,3.23,3.27,55625581
06-Apr-22,3.39,3.41,3.30,3.39,48147170
05-Apr-22,3.59,3.62,3.40,3.40,51358587
04-Apr-22,3.53,3.63,3.49,3.59,37822887
01-Apr-22,3.51,3.61,3.48,3.51,45012960
31-Mar-22,3.50,3.56,3.47,3.50,32784639
30-Mar-22,3.59,3.63,3.50,3.50,41634284
29-Mar-22,3.45,3.62,3.45,3.61,60630705
28-Mar-22,3.48,3.48,3.36,3.41,32339774
25-Mar-22,3.25,3.49,3.24,3.45,104574230
24-Mar-22,3.10,3.28,3.10,3.24,80857930
23-Mar-22,3.21,3.27,3.09,3.09,61789338
22-Mar-22,3.01,3.14,3.01,3.11,62808755
21-Mar-22,3.02,3.08,2.96,2.99,44580900
18-Mar-22,3.00,3.13,2.99,3.01,157066378
17-Mar-22,3.00,3.04,2.89,2.98,53972509
16-Mar-22,2.88,2.94,2.87,2.93,33117230
15-Mar-22,2.88,2.89,2.82,2.84,27273150
14-Mar-22,2.94,3.02,2.85,2.87,32499666
11-Mar-22,3.04,3.06,2.92,2.93,35320033
10-Mar-22,3.05,3.06,2.98,3.01,49327747
09-Mar-22,3.05,3.16,3.04,3.05,53678403
08-Mar-22,2.98,3.08,2.91,3.03,49932237
07-Mar-22,3.08,3.09,2.95,2.95,52592109
04-Mar-22,3.27,3.27,3.09,3.10,43065285
03-Mar-22,3.10,3.37,3.10,3.26,101745804
02-Mar-22,3.07,3.12,2.99,3.10,41865921
25-Feb-22,3.05,3.11,2.99,3.06,108791769
24-Feb-22,3.09,3.21,3.01,3.16,61222320
23-Feb-22,3.21,3.29,3.16,3.17,32139183
22-Feb-22,3.17,3.27,3.16,3.21,40392971
21-Feb-22,3.22,3.28,3.11,3.13,36009525
18-Feb-22,3.30,3.36,3.21,3.22,37848539
17-Feb-22,3.32,3.38,3.26,3.29,26610625
16-Feb-22,3.30,3.34,3.27,3.34,30937005
15-Feb-22,3.23,3.30,3.22,3.28,26593165
14-Feb-22,3.18,3.25,3.15,3.19,29841052
11-Feb-22,3.16,3.42,3.15,3.18,100089512
10-Feb-22,3.12,3.15,3.08,3.15,34720933
09-Feb-22,3.07,3.12,3.03,3.12,35436809
08-Feb-22,2.99,3.09,2.97,3.08,38116457
07-Feb-22,3.00,3.04,2.97,3.00,37240591
04-Feb-22,2.95,3.06,2.81,3.02,94987546
03-Feb-22,3.01,3.05,2.95,2.95,48019420
02-Feb-22,3.25,3.28,3.00,3.02,157385899
01-Feb-22,3.27,3.41,3.27,3.32,57060264
31-Jan-22,3.21,3.27,3.16,3.27,58064160
28-Jan-22,3.19,3.26,3.16,3.21,40433643
27-Jan-22,3.28,3.35,3.20,3.23,56209385
26-Jan-22,3.30,3.34,3.23,3.27,52995589
25-Jan-22,3.14,3.28,3.11,3.28,56218860
24-Jan-22,3.31,3.32,3.16,3.16,78539042
21-Jan-22,3.50,3.51,3.33,3.34,68142362
20-Jan-22,3.36,3.56,3.36,3.52,58333239
19-Jan-22,3.36,3.44,3.35,3.37,35661241
18-Jan-22,3.45,3.47,3.33,3.35,49443351
17-Jan-22,3.51,3.58,3.47,3.48,40615487
14-Jan-22,3.53,3.57,3.48,3.54,40324985
13-Jan-22,3.62,3.66,3.53,3.53,40486454
12-Jan-22,3.60,3.70,3.60,3.63,30388656
11-Jan-22,3.55,3.64,3.53,3.59,34918458
10-Jan-22,3.65,3.68,3.52,3.54,40607983
07-Jan-22,3.61,3.70,3.56,3.65,38081402
06-Jan-22,3.65,3.70,3.58,3.60,47637328
05-Jan-22,3.78,3.82,3.64,3.64,46517179
04-Jan-22,4.05,4.05,3.79,3.80,53764152
03-Jan-22,4.05,4.10,3.88,3.91,47958976
30-Dec-21,3.95,4.04,3.95,4.02,34921136
29-Dec-21,4.08,4.12,3.93,3.93,47476263
28-Dec-21,4.01,4.09,4.00,4.05,35640561
27-Dec-21,3.93,4.02,3.93,4.02,34610270
23-Dec-21,4.03,4.03,3.91,3.91,37903065
22-Dec-21,4.05,4.10,3.99,4.02,46818146
21-Dec-21,4.18,4.23,4.04,4.06,63720885
20-Dec-21,4.27,4.28,4.19,4.19,40642931
*exoneração de responsabilidade e termos de uso