Cotação atual, histórico e gráfico do papel: JHSF3
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 | -0,63% | -0,03 | 4,72 | 4,75 | 4,68 | 4,79 | 9M | 3.444 |
| 07/12/2023 | 3,71% | 0,17 | 4,75 | 4,60 | 4,59 | 4,78 | 11M | 3.643 |
| 06/12/2023 | -1,51% | -0,07 | 4,58 | 4,71 | 4,58 | 4,76 | 10M | 3.081 |
| 05/12/2023 | 1,97% | 0,09 | 4,65 | 4,58 | 4,54 | 4,78 | 25M | 7.382 |
| 04/12/2023 | 0,00% | 0,00 | 4,56 | 4,58 | 4,48 | 4,58 | 13M | 5.683 |
| 01/12/2023 | 4,35% | 0,19 | 4,56 | 4,38 | 4,37 | 4,58 | 25M | 7.198 |
| 30/11/2023 | 0,23% | 0,01 | 4,37 | 4,36 | 4,33 | 4,40 | 12M | 5.171 |
| 29/11/2023 | -0,46% | -0,02 | 4,36 | 4,40 | 4,33 | 4,46 | 11M | 3.854 |
| 28/11/2023 | 1,39% | 0,06 | 4,38 | 4,32 | 4,27 | 4,40 | 12M | 5.053 |
| 27/11/2023 | -0,23% | -0,01 | 4,32 | 4,34 | 4,32 | 4,39 | 8M | 3.440 |
| 24/11/2023 | -0,23% | -0,01 | 4,33 | 4,34 | 4,31 | 4,38 | 7M | 2.658 |
|
|
| 23/11/2023 | 0,46% | 0,02 | 4,34 | 4,32 | 4,30 | 4,43 | 8M | 3.508 |
| 22/11/2023 | -0,46% | -0,02 | 4,32 | 4,36 | 4,32 | 4,47 | 14M | 4.429 |
| 21/11/2023 | -1,81% | -0,08 | 4,34 | 4,43 | 4,32 | 4,45 | 12M | 3.121 |
| 20/11/2023 | 0,45% | 0,02 | 4,42 | 4,42 | 4,32 | 4,43 | 11M | 4.208 |
| 17/11/2023 | 0,00% | 0,00 | 4,40 | 4,43 | 4,37 | 4,47 | 20M | 4.629 |
| 16/11/2023 | -7,37% | -0,35 | 4,40 | 4,59 | 4,32 | 4,61 | 68M | 17.256 |
| 14/11/2023 | 5,56% | 0,25 | 4,75 | 4,54 | 4,51 | 4,76 | 23M | 9.481 |
| 13/11/2023 | -3,23% | -0,15 | 4,50 | 4,65 | 4,48 | 4,67 | 10M | 5.548 |
| 10/11/2023 | 2,88% | 0,13 | 4,65 | 4,54 | 4,51 | 4,68 | 15M | 4.084 |
| 09/11/2023 | -2,80% | -0,13 | 4,52 | 4,70 | 4,50 | 4,74 | 14M | 4.529 |
| 08/11/2023 | 0,00% | 0,00 | 4,65 | 4,65 | 4,54 | 4,70 | 11M | 3.254 |
| 07/11/2023 | 4,26% | 0,19 | 4,65 | 4,43 | 4,43 | 4,65 | 16M | 6.669 |
| 06/11/2023 | 0,68% | 0,03 | 4,46 | 4,47 | 4,39 | 4,53 | 15M | 8.354 |
| 03/11/2023 | 4,24% | 0,18 | 4,43 | 4,37 | 4,33 | 4,44 | 16M | 6.241 |
| 01/11/2023 | -0,93% | -0,04 | 4,25 | 4,29 | 4,18 | 4,34 | 14M | 4.643 |
| 31/10/2023 | 4,63% | 0,19 | 4,29 | 4,11 | 4,08 | 4,29 | 11M | 4.874 |
| 30/10/2023 | -2,38% | -0,10 | 4,10 | 4,21 | 4,09 | 4,25 | 8M | 4.307 |
| 27/10/2023 | -3,45% | -0,15 | 4,20 | 4,40 | 4,20 | 4,42 | 8M | 2.857 |
| 26/10/2023 | 4,57% | 0,19 | 4,35 | 4,18 | 4,16 | 4,36 | 14M | 5.460 |
| 25/10/2023 | -3,70% | -0,16 | 4,16 | 4,31 | 4,08 | 4,31 | 19M | 8.770 |
| 24/10/2023 | 2,61% | 0,11 | 4,32 | 4,25 | 4,19 | 4,32 | 9M | 5.888 |
| 23/10/2023 | 1,69% | 0,07 | 4,21 | 4,10 | 4,07 | 4,24 | 11M | 6.363 |
| 20/10/2023 | 1,72% | 0,07 | 4,14 | 4,05 | 3,98 | 4,18 | 14M | 7.018 |
| 19/10/2023 | -1,21% | -0,05 | 4,07 | 4,10 | 4,05 | 4,16 | 11M | 4.819 |
| 18/10/2023 | -5,07% | -0,22 | 4,12 | 4,32 | 4,11 | 4,34 | 28M | 5.983 |
| 17/10/2023 | -3,56% | -0,16 | 4,34 | 4,46 | 4,32 | 4,49 | 8M | 3.301 |
| 16/10/2023 | -0,88% | -0,04 | 4,50 | 4,55 | 4,48 | 4,58 | 4M | 2.273 |
| 13/10/2023 | -1,73% | -0,08 | 4,54 | 4,59 | 4,45 | 4,62 | 11M | 4.461 |
| 11/10/2023 | 0,65% | 0,03 | 4,62 | 4,60 | 4,51 | 4,66 | 19M | 3.832 |
| 10/10/2023 | 1,77% | 0,08 | 4,59 | 4,52 | 4,51 | 4,64 | 8M | 3.730 |
| 09/10/2023 | 2,04% | 0,09 | 4,51 | 4,38 | 4,31 | 4,55 | 10M | 4.635 |
| 06/10/2023 | 0,45% | 0,02 | 4,42 | 4,35 | 4,26 | 4,43 | 11M | 4.018 |
| 05/10/2023 | -3,72% | -0,17 | 4,40 | 4,54 | 4,33 | 4,57 | 13M | 4.853 |
| 04/10/2023 | 2,01% | 0,09 | 4,57 | 4,50 | 4,49 | 4,60 | 5M | 3.583 |
| 03/10/2023 | -1,75% | -0,08 | 4,48 | 4,52 | 4,46 | 4,54 | 12M | 5.631 |
| 02/10/2023 | -4,20% | -0,20 | 4,56 | 4,76 | 4,53 | 4,76 | 9M | 2.744 |
| 29/09/2023 | 2,59% | 0,12 | 4,76 | 4,70 | 4,63 | 4,78 | 22M | 4.759 |
| 28/09/2023 | 0,43% | 0,02 | 4,64 | 4,60 | 4,53 | 4,69 | 16M | 4.726 |
| 27/09/2023 | -0,65% | -0,03 | 4,62 | 4,66 | 4,58 | 4,76 | 13M | 5.262 |
| 26/09/2023 | -1,69% | -0,08 | 4,65 | 4,68 | 4,57 | 4,71 | 25M | 4.287 |
| 25/09/2023 | 0,64% | 0,03 | 4,73 | 4,66 | 4,62 | 4,76 | 10M | 4.019 |
| 22/09/2023 | -0,42% | -0,02 | 4,70 | 4,75 | 4,68 | 4,78 | 7M | 3.690 |
| 21/09/2023 | -2,28% | -0,11 | 4,72 | 4,79 | 4,70 | 4,82 | 25M | 7.112 |
| 20/09/2023 | 0,42% | 0,02 | 4,83 | 4,82 | 4,82 | 4,92 | 9M | 2.984 |
| 19/09/2023 | 0,42% | 0,02 | 4,81 | 4,80 | 4,75 | 4,85 | 12M | 3.132 |
| 18/09/2023 | -4,20% | -0,21 | 4,79 | 5,00 | 4,79 | 5,00 | 13M | 4.330 |
| 15/09/2023 | -0,20% | -0,01 | 5,00 | 5,00 | 4,83 | 5,00 | 22M | 6.645 |
| 14/09/2023 | 0,20% | 0,01 | 5,01 | 5,05 | 4,90 | 5,11 | 14M | 5.962 |
| 13/09/2023 | 1,01% | 0,05 | 5,00 | 4,94 | 4,90 | 5,11 | 18M | 4.410 |
| 12/09/2023 | 0,61% | 0,03 | 4,95 | 4,93 | 4,93 | 5,00 | 10M | 3.220 |
| 11/09/2023 | 2,29% | 0,11 | 4,92 | 4,86 | 4,86 | 4,97 | 10M | 3.680 |
| 08/09/2023 | 1,91% | 0,09 | 4,81 | 4,70 | 4,69 | 4,86 | 9M | 4.005 |
| 06/09/2023 | -1,46% | -0,07 | 4,72 | 4,80 | 4,70 | 4,89 | 10M | 4.192 |
| 05/09/2023 | -0,83% | -0,04 | 4,79 | 4,82 | 4,73 | 4,87 | 13M | 5.513 |
| 04/09/2023 | 0,00% | 0,00 | 4,83 | 4,82 | 4,79 | 4,96 | 11M | 3.647 |
| 01/09/2023 | 0,62% | 0,03 | 4,83 | 4,84 | 4,77 | 4,89 | 16M | 6.828 |
| 31/08/2023 | -3,42% | -0,17 | 4,80 | 4,99 | 4,77 | 5,01 | 17M | 7.311 |
| 30/08/2023 | -1,97% | -0,10 | 4,97 | 5,10 | 4,96 | 5,13 | 11M | 4.021 |
| 29/08/2023 | 1,60% | 0,08 | 5,07 | 5,02 | 4,93 | 5,12 | 13M | 5.253 |
| 28/08/2023 | 2,25% | 0,11 | 4,99 | 4,93 | 4,83 | 5,02 | 26M | 5.809 |
| 25/08/2023 | -2,79% | -0,14 | 4,88 | 5,03 | 4,88 | 5,05 | 10M | 4.311 |
| 24/08/2023 | 0,60% | 0,03 | 5,02 | 4,99 | 4,96 | 5,08 | 16M | 5.381 |
| 23/08/2023 | -0,80% | -0,04 | 4,99 | 5,06 | 4,97 | 5,17 | 18M | 4.995 |
| 22/08/2023 | 4,14% | 0,20 | 5,03 | 4,90 | 4,88 | 5,06 | 15M | 6.569 |
| 21/08/2023 | 1,05% | 0,05 | 4,83 | 4,82 | 4,73 | 4,96 | 22M | 8.173 |
| 18/08/2023 | 1,92% | 0,09 | 4,78 | 4,67 | 4,57 | 4,80 | 17M | 5.739 |
| 17/08/2023 | -1,26% | -0,06 | 4,69 | 4,75 | 4,61 | 4,84 | 19M | 7.974 |
| 16/08/2023 | -4,43% | -0,22 | 4,75 | 5,03 | 4,70 | 5,04 | 24M | 11.415 |
| 15/08/2023 | -5,87% | -0,31 | 4,97 | 5,27 | 4,84 | 5,27 | 31M | 10.196 |
| 14/08/2023 | -2,76% | -0,15 | 5,28 | 5,45 | 5,24 | 5,45 | 21M | 7.936 |
| 11/08/2023 | -1,99% | -0,11 | 5,43 | 5,49 | 5,39 | 5,52 | 10M | 2.762 |
| 10/08/2023 | 0,18% | 0,01 | 5,54 | 5,60 | 5,46 | 5,69 | 12M | 3.513 |
| 09/08/2023 | -1,25% | -0,07 | 5,53 | 5,60 | 5,44 | 5,64 | 10M | 2.961 |
| 08/08/2023 | -0,71% | -0,04 | 5,60 | 5,60 | 5,39 | 5,70 | 14M | 3.668 |
| 07/08/2023 | -2,59% | -0,15 | 5,64 | 5,80 | 5,61 | 5,82 | 14M | 3.187 |
| 04/08/2023 | -0,17% | -0,01 | 5,79 | 5,76 | 5,70 | 5,81 | 14M | 4.663 |
| 03/08/2023 | 2,11% | 0,12 | 5,80 | 5,80 | 5,75 | 5,95 | 34M | 6.634 |
| 02/08/2023 | 0,71% | 0,04 | 5,68 | 5,64 | 5,62 | 5,77 | 20M | 6.406 |
| 01/08/2023 | 0,00% | 0,00 | 5,64 | 5,60 | 5,55 | 5,65 | 13M | 3.560 |
| 31/07/2023 | 4,06% | 0,22 | 5,64 | 5,50 | 5,45 | 5,66 | 21M | 4.425 |
| 28/07/2023 | 1,50% | 0,08 | 5,42 | 5,41 | 5,32 | 5,52 | 13M | 4.010 |
| 27/07/2023 | -2,55% | -0,14 | 5,34 | 5,46 | 5,32 | 5,49 | 14M | 3.719 |
| 26/07/2023 | -1,79% | -0,10 | 5,48 | 5,60 | 5,42 | 5,60 | 15M | 4.130 |
| 25/07/2023 | 3,14% | 0,17 | 5,58 | 5,50 | 5,44 | 5,61 | 17M | 4.391 |
| 24/07/2023 | 2,27% | 0,12 | 5,41 | 5,33 | 5,29 | 5,47 | 17M | 4.572 |
| 21/07/2023 | 0,57% | 0,03 | 5,29 | 5,23 | 5,22 | 5,32 | 10M | 2.421 |
| 20/07/2023 | -0,57% | -0,03 | 5,26 | 5,31 | 5,23 | 5,34 | 5M | 2.414 |
| 19/07/2023 | -1,49% | -0,08 | 5,29 | 5,37 | 5,23 | 5,37 | 6M | 2.306 |
| 18/07/2023 | 1,51% | 0,08 | 5,37 | 5,31 | 5,28 | 5,38 | 7M | 2.598 |
| 17/07/2023 | 0,76% | 0,04 | 5,29 | 5,20 | 5,20 | 5,35 | 12M | 4.370 |
| 14/07/2023 | -2,23% | -0,12 | 5,25 | 5,40 | 5,20 | 5,44 | 14M | 4.899 |
| 13/07/2023 | -0,19% | -0,01 | 5,37 | 5,41 | 5,37 | 5,50 | 13M | 4.359 |
| 12/07/2023 | 0,37% | 0,02 | 5,38 | 5,40 | 5,33 | 5,51 | 12M | 4.016 |
| 11/07/2023 | -1,29% | -0,07 | 5,36 | 5,42 | 5,21 | 5,42 | 15M | 4.233 |
| 10/07/2023 | -0,55% | -0,03 | 5,43 | 5,47 | 5,37 | 5,50 | 11M | 4.592 |
| 07/07/2023 | 3,41% | 0,18 | 5,46 | 5,30 | 5,25 | 5,55 | 20M | 5.452 |
| 06/07/2023 | -1,86% | -0,10 | 5,28 | 5,40 | 5,27 | 5,45 | 19M | 5.756 |
| 05/07/2023 | 4,67% | 0,24 | 5,38 | 5,09 | 5,06 | 5,40 | 36M | 8.440 |
| 04/07/2023 | 2,19% | 0,11 | 5,14 | 5,03 | 4,99 | 5,18 | 10M | 3.574 |
| 03/07/2023 | -1,18% | -0,06 | 5,03 | 5,15 | 5,02 | 5,22 | 22M | 6.826 |
| 30/06/2023 | 3,04% | 0,15 | 5,09 | 4,97 | 4,96 | 5,15 | 21M | 6.622 |
| 29/06/2023 | 2,70% | 0,13 | 4,94 | 4,83 | 4,81 | 4,96 | 9M | 4.336 |
| 28/06/2023 | -1,43% | -0,07 | 4,81 | 4,89 | 4,80 | 4,93 | 11M | 4.218 |
| 27/06/2023 | -2,40% | -0,12 | 4,88 | 5,05 | 4,84 | 5,10 | 12M | 3.755 |
| 26/06/2023 | 0,60% | 0,03 | 5,00 | 4,95 | 4,85 | 5,02 | 13M | 3.913 |
| 23/06/2023 | -0,80% | -0,04 | 4,97 | 5,08 | 4,83 | 5,08 | 22M | 5.762 |
| 22/06/2023 | -3,28% | -0,17 | 5,01 | 5,15 | 4,96 | 5,18 | 24M | 7.286 |
| 21/06/2023 | 5,07% | 0,25 | 5,18 | 4,93 | 4,93 | 5,21 | 30M | 5.657 |
| 20/06/2023 | 1,86% | 0,09 | 4,93 | 4,77 | 4,77 | 4,94 | 35M | 10.796 |
| 19/06/2023 | -2,22% | -0,11 | 4,84 | 4,99 | 4,84 | 4,99 | 32M | 3.850 |
| 16/06/2023 | 0,61% | 0,03 | 4,95 | 4,92 | 4,88 | 4,98 | 13M | 3.737 |
| 15/06/2023 | 1,44% | 0,07 | 4,92 | 4,85 | 4,83 | 5,00 | 19M | 5.578 |
| 14/06/2023 | 0,21% | 0,01 | 4,85 | 4,88 | 4,78 | 4,93 | 20M | 4.647 |
| 13/06/2023 | -2,22% | -0,11 | 4,84 | 4,97 | 4,81 | 4,98 | 14M | 3.910 |
| 12/06/2023 | 0,00% | 0,00 | 4,95 | 4,96 | 4,90 | 5,09 | 19M | 5.601 |
| 09/06/2023 | -1,20% | -0,06 | 4,95 | 5,04 | 4,91 | 5,05 | 14M | 5.244 |
| 07/06/2023 | 1,42% | 0,07 | 5,01 | 4,98 | 4,91 | 5,05 | 18M | 6.644 |
| 06/06/2023 | 4,44% | 0,21 | 4,94 | 4,77 | 4,77 | 5,08 | 34M | 9.944 |
| 05/06/2023 | 3,96% | 0,18 | 4,73 | 4,55 | 4,51 | 4,74 | 13M | 4.032 |
| 02/06/2023 | -0,66% | -0,03 | 4,55 | 4,67 | 4,52 | 4,80 | 21M | 5.506 |
| 01/06/2023 | -2,97% | -0,14 | 4,58 | 4,71 | 4,58 | 4,77 | 18M | 7.836 |
| 31/05/2023 | 3,28% | 0,15 | 4,72 | 4,58 | 4,49 | 4,72 | 11M | 5.034 |
| 30/05/2023 | - | - | 4,57 | 4,60 | 4,46 | 4,63 | 7M | 2.768 |
Date,Open,High,Low,Close,Volume
08-Dec-23,4.75,4.79,4.68,4.72,8909063
07-Dec-23,4.60,4.78,4.59,4.75,11234655
06-Dec-23,4.71,4.76,4.58,4.58,9502319
05-Dec-23,4.58,4.78,4.54,4.65,24748699
04-Dec-23,4.58,4.58,4.48,4.56,12922325
01-Dec-23,4.38,4.58,4.37,4.56,25393804
30-Nov-23,4.36,4.40,4.33,4.37,11720211
29-Nov-23,4.40,4.46,4.33,4.36,10788810
28-Nov-23,4.32,4.40,4.27,4.38,11988707
27-Nov-23,4.34,4.39,4.32,4.32,7688892
24-Nov-23,4.34,4.38,4.31,4.33,6858315
23-Nov-23,4.32,4.43,4.30,4.34,8028220
22-Nov-23,4.36,4.47,4.32,4.32,13733032
21-Nov-23,4.43,4.45,4.32,4.34,12371585
20-Nov-23,4.42,4.43,4.32,4.42,11072388
17-Nov-23,4.43,4.47,4.37,4.40,19753633
16-Nov-23,4.59,4.61,4.32,4.40,67519477
14-Nov-23,4.54,4.76,4.51,4.75,22533564
13-Nov-23,4.65,4.67,4.48,4.50,10349372
10-Nov-23,4.54,4.68,4.51,4.65,14781649
09-Nov-23,4.70,4.74,4.50,4.52,14297387
08-Nov-23,4.65,4.70,4.54,4.65,11097636
07-Nov-23,4.43,4.65,4.43,4.65,15729895
06-Nov-23,4.47,4.53,4.39,4.46,14729033
03-Nov-23,4.37,4.44,4.33,4.43,16022582
01-Nov-23,4.29,4.34,4.18,4.25,14044921
31-Oct-23,4.11,4.29,4.08,4.29,11114493
30-Oct-23,4.21,4.25,4.09,4.10,7917561
27-Oct-23,4.40,4.42,4.20,4.20,8076267
26-Oct-23,4.18,4.36,4.16,4.35,13988386
25-Oct-23,4.31,4.31,4.08,4.16,19133838
24-Oct-23,4.25,4.32,4.19,4.32,9446962
23-Oct-23,4.10,4.24,4.07,4.21,10861701
20-Oct-23,4.05,4.18,3.98,4.14,13839299
19-Oct-23,4.10,4.16,4.05,4.07,11275125
18-Oct-23,4.32,4.34,4.11,4.12,28386094
17-Oct-23,4.46,4.49,4.32,4.34,8367064
16-Oct-23,4.55,4.58,4.48,4.50,4232680
13-Oct-23,4.59,4.62,4.45,4.54,10854119
11-Oct-23,4.60,4.66,4.51,4.62,18847583
10-Oct-23,4.52,4.64,4.51,4.59,8088014
09-Oct-23,4.38,4.55,4.31,4.51,9577147
06-Oct-23,4.35,4.43,4.26,4.42,10615680
05-Oct-23,4.54,4.57,4.33,4.40,12536919
04-Oct-23,4.50,4.60,4.49,4.57,5249906
03-Oct-23,4.52,4.54,4.46,4.48,11974584
02-Oct-23,4.76,4.76,4.53,4.56,9329880
29-Sep-23,4.70,4.78,4.63,4.76,21955755
28-Sep-23,4.60,4.69,4.53,4.64,15780121
27-Sep-23,4.66,4.76,4.58,4.62,12821951
26-Sep-23,4.68,4.71,4.57,4.65,24646113
25-Sep-23,4.66,4.76,4.62,4.73,9591596
22-Sep-23,4.75,4.78,4.68,4.70,6895812
21-Sep-23,4.79,4.82,4.70,4.72,24968105
20-Sep-23,4.82,4.92,4.82,4.83,8988220
19-Sep-23,4.80,4.85,4.75,4.81,12166667
18-Sep-23,5.00,5.00,4.79,4.79,12731952
15-Sep-23,5.00,5.00,4.83,5.00,21923173
14-Sep-23,5.05,5.11,4.90,5.01,14456094
13-Sep-23,4.94,5.11,4.90,5.00,18270615
12-Sep-23,4.93,5.00,4.93,4.95,9646124
11-Sep-23,4.86,4.97,4.86,4.92,9733277
08-Sep-23,4.70,4.86,4.69,4.81,9245501
06-Sep-23,4.80,4.89,4.70,4.72,9776719
05-Sep-23,4.82,4.87,4.73,4.79,13034113
04-Sep-23,4.82,4.96,4.79,4.83,10647604
01-Sep-23,4.84,4.89,4.77,4.83,15820992
31-Aug-23,4.99,5.01,4.77,4.80,16933308
30-Aug-23,5.10,5.13,4.96,4.97,11048470
29-Aug-23,5.02,5.12,4.93,5.07,12571375
28-Aug-23,4.93,5.02,4.83,4.99,26225944
25-Aug-23,5.03,5.05,4.88,4.88,10182317
24-Aug-23,4.99,5.08,4.96,5.02,15640499
23-Aug-23,5.06,5.17,4.97,4.99,18430943
22-Aug-23,4.90,5.06,4.88,5.03,14774311
21-Aug-23,4.82,4.96,4.73,4.83,22127315
18-Aug-23,4.67,4.80,4.57,4.78,17037163
17-Aug-23,4.75,4.84,4.61,4.69,18644507
16-Aug-23,5.03,5.04,4.70,4.75,23710757
15-Aug-23,5.27,5.27,4.84,4.97,30621923
14-Aug-23,5.45,5.45,5.24,5.28,20862382
11-Aug-23,5.49,5.52,5.39,5.43,10347222
10-Aug-23,5.60,5.69,5.46,5.54,11857373
09-Aug-23,5.60,5.64,5.44,5.53,9756633
08-Aug-23,5.60,5.70,5.39,5.60,14292378
07-Aug-23,5.80,5.82,5.61,5.64,13795835
04-Aug-23,5.76,5.81,5.70,5.79,14385828
03-Aug-23,5.80,5.95,5.75,5.80,34169005
02-Aug-23,5.64,5.77,5.62,5.68,19913391
01-Aug-23,5.60,5.65,5.55,5.64,12567793
31-Jul-23,5.50,5.66,5.45,5.64,20916379
28-Jul-23,5.41,5.52,5.32,5.42,12886209
27-Jul-23,5.46,5.49,5.32,5.34,13806820
26-Jul-23,5.60,5.60,5.42,5.48,15255178
25-Jul-23,5.50,5.61,5.44,5.58,16774271
24-Jul-23,5.33,5.47,5.29,5.41,16680431
21-Jul-23,5.23,5.32,5.22,5.29,10387007
20-Jul-23,5.31,5.34,5.23,5.26,5284171
19-Jul-23,5.37,5.37,5.23,5.29,6272383
18-Jul-23,5.31,5.38,5.28,5.37,6989608
17-Jul-23,5.20,5.35,5.20,5.29,12124814
14-Jul-23,5.40,5.44,5.20,5.25,14080629
13-Jul-23,5.41,5.50,5.37,5.37,12777328
12-Jul-23,5.40,5.51,5.33,5.38,11773411
11-Jul-23,5.42,5.42,5.21,5.36,14920649
10-Jul-23,5.47,5.50,5.37,5.43,10720452
07-Jul-23,5.30,5.55,5.25,5.46,19819369
06-Jul-23,5.40,5.45,5.27,5.28,18809475
05-Jul-23,5.09,5.40,5.06,5.38,35782878
04-Jul-23,5.03,5.18,4.99,5.14,9773148
03-Jul-23,5.15,5.22,5.02,5.03,22468168
30-Jun-23,4.97,5.15,4.96,5.09,21409417
29-Jun-23,4.83,4.96,4.81,4.94,9454365
28-Jun-23,4.89,4.93,4.80,4.81,11045119
27-Jun-23,5.05,5.10,4.84,4.88,11729004
26-Jun-23,4.95,5.02,4.85,5.00,12908540
23-Jun-23,5.08,5.08,4.83,4.97,22314062
22-Jun-23,5.15,5.18,4.96,5.01,24069676
21-Jun-23,4.93,5.21,4.93,5.18,30317826
20-Jun-23,4.77,4.94,4.77,4.93,34660875
19-Jun-23,4.99,4.99,4.84,4.84,31647098
16-Jun-23,4.92,4.98,4.88,4.95,13325046
15-Jun-23,4.85,5.00,4.83,4.92,19251369
14-Jun-23,4.88,4.93,4.78,4.85,19692772
13-Jun-23,4.97,4.98,4.81,4.84,13603727
12-Jun-23,4.96,5.09,4.90,4.95,18629797
09-Jun-23,5.04,5.05,4.91,4.95,14380400
07-Jun-23,4.98,5.05,4.91,5.01,18291928
06-Jun-23,4.77,5.08,4.77,4.94,33612720
05-Jun-23,4.55,4.74,4.51,4.73,12742050
02-Jun-23,4.67,4.80,4.52,4.55,21153562
01-Jun-23,4.71,4.77,4.58,4.58,18346225
31-May-23,4.58,4.72,4.49,4.72,11383689
30-May-23,4.60,4.63,4.46,4.57,7177275
*exoneração de responsabilidade e termos de uso