Cotação atual, histórico e gráfico do papel: KLBN4
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 |
| 05/12/2023 | -0,47% | -0,02 | 4,20 | 4,22 | 4,17 | 4,24 | 16M | 3.625 |
| 04/12/2023 | -0,71% | -0,03 | 4,22 | 4,25 | 4,15 | 4,26 | 22M | 6.179 |
| 01/12/2023 | -5,97% | -0,27 | 4,25 | 4,48 | 4,24 | 4,51 | 53M | 12.405 |
| 30/11/2023 | -3,42% | -0,16 | 4,52 | 4,69 | 4,47 | 4,70 | 24M | 4.650 |
| 29/11/2023 | 1,52% | 0,07 | 4,68 | 4,61 | 4,60 | 4,71 | 8M | 1.706 |
| 28/11/2023 | 0,00% | 0,00 | 4,61 | 4,61 | 4,55 | 4,64 | 6M | 1.847 |
| 27/11/2023 | 0,22% | 0,01 | 4,61 | 4,60 | 4,58 | 4,62 | 5M | 1.896 |
| 24/11/2023 | -1,29% | -0,06 | 4,60 | 4,66 | 4,57 | 4,67 | 6M | 1.983 |
| 23/11/2023 | 0,00% | 0,00 | 4,66 | 4,67 | 4,62 | 4,69 | 6M | 1.621 |
| 22/11/2023 | 1,97% | 0,09 | 4,66 | 4,57 | 4,57 | 4,70 | 7M | 1.858 |
| 21/11/2023 | 0,00% | 0,00 | 4,57 | 4,57 | 4,55 | 4,62 | 5M | 1.559 |
|
|
| 20/11/2023 | -0,87% | -0,04 | 4,57 | 4,61 | 4,53 | 4,65 | 9M | 2.030 |
| 17/11/2023 | -0,22% | -0,01 | 4,61 | 4,63 | 4,59 | 4,66 | 6M | 1.590 |
| 16/11/2023 | 1,54% | 0,07 | 4,62 | 4,56 | 4,53 | 4,62 | 9M | 2.226 |
| 14/11/2023 | 1,56% | 0,07 | 4,55 | 4,48 | 4,45 | 4,56 | 10M | 2.134 |
| 13/11/2023 | -0,88% | -0,04 | 4,48 | 4,52 | 4,48 | 4,55 | 7M | 1.772 |
| 10/11/2023 | 0,22% | 0,01 | 4,52 | 4,54 | 4,52 | 4,59 | 5M | 1.394 |
| 09/11/2023 | -1,53% | -0,07 | 4,51 | 4,58 | 4,50 | 4,59 | 7M | 1.650 |
| 08/11/2023 | 1,78% | 0,08 | 4,58 | 4,50 | 4,49 | 4,60 | 7M | 1.548 |
| 07/11/2023 | 1,12% | 0,05 | 4,50 | 4,46 | 4,45 | 4,54 | 6M | 1.587 |
| 06/11/2023 | 1,14% | 0,05 | 4,45 | 4,40 | 4,39 | 4,49 | 7M | 2.006 |
| 03/11/2023 | 1,38% | 0,06 | 4,40 | 4,38 | 4,32 | 4,42 | 8M | 2.367 |
| 01/11/2023 | 1,17% | 0,05 | 4,34 | 4,29 | 4,26 | 4,36 | 9M | 2.361 |
| 31/10/2023 | -0,23% | -0,01 | 4,29 | 4,32 | 4,27 | 4,35 | 5M | 2.033 |
| 30/10/2023 | -2,49% | -0,11 | 4,30 | 4,42 | 4,30 | 4,42 | 9M | 2.705 |
| 27/10/2023 | -1,12% | -0,05 | 4,41 | 4,48 | 4,40 | 4,52 | 11M | 2.770 |
| 26/10/2023 | 0,68% | 0,03 | 4,46 | 4,45 | 4,40 | 4,49 | 9M | 2.530 |
| 25/10/2023 | -0,45% | -0,02 | 4,43 | 4,42 | 4,35 | 4,48 | 11M | 2.687 |
| 24/10/2023 | -0,67% | -0,03 | 4,45 | 4,51 | 4,41 | 4,53 | 8M | 2.936 |
| 23/10/2023 | -1,54% | -0,07 | 4,48 | 4,54 | 4,44 | 4,55 | 10M | 3.784 |
| 20/10/2023 | -2,15% | -0,10 | 4,55 | 4,63 | 4,54 | 4,64 | 7M | 2.459 |
| 19/10/2023 | -0,21% | -0,01 | 4,65 | 4,66 | 4,61 | 4,67 | 5M | 1.754 |
| 18/10/2023 | -1,89% | -0,09 | 4,66 | 4,73 | 4,63 | 4,75 | 6M | 2.126 |
| 17/10/2023 | 1,06% | 0,05 | 4,75 | 4,70 | 4,66 | 4,80 | 7M | 2.084 |
| 16/10/2023 | -0,84% | -0,04 | 4,70 | 4,74 | 4,69 | 4,75 | 5M | 2.053 |
| 13/10/2023 | 1,94% | 0,09 | 4,74 | 4,65 | 4,63 | 4,75 | 9M | 2.692 |
| 11/10/2023 | -0,85% | -0,04 | 4,65 | 4,67 | 4,63 | 4,69 | 7M | 2.198 |
| 10/10/2023 | -0,21% | -0,01 | 4,69 | 4,71 | 4,68 | 4,75 | 8M | 2.556 |
| 09/10/2023 | -0,21% | -0,01 | 4,70 | 4,70 | 4,64 | 4,72 | 7M | 2.241 |
| 06/10/2023 | 0,00% | 0,00 | 4,71 | 4,68 | 4,64 | 4,73 | 6M | 1.887 |
| 05/10/2023 | -0,84% | -0,04 | 4,71 | 4,77 | 4,69 | 4,79 | 6M | 1.667 |
| 04/10/2023 | -1,25% | -0,06 | 4,75 | 4,81 | 4,73 | 4,85 | 7M | 1.733 |
| 03/10/2023 | 0,42% | 0,02 | 4,81 | 4,80 | 4,79 | 4,89 | 7M | 2.371 |
| 02/10/2023 | 0,00% | 0,00 | 4,79 | 4,79 | 4,76 | 4,83 | 4M | 1.581 |
| 29/09/2023 | 1,48% | 0,07 | 4,79 | 4,73 | 4,73 | 4,83 | 8M | 2.273 |
| 28/09/2023 | -1,26% | -0,06 | 4,72 | 4,78 | 4,68 | 4,81 | 9M | 2.650 |
| 27/09/2023 | 0,84% | 0,04 | 4,78 | 4,75 | 4,71 | 4,81 | 8M | 2.767 |
| 26/09/2023 | -1,25% | -0,06 | 4,74 | 4,79 | 4,73 | 4,81 | 7M | 2.374 |
| 25/09/2023 | -0,41% | -0,02 | 4,80 | 4,82 | 4,79 | 4,87 | 5M | 1.852 |
| 22/09/2023 | -0,62% | -0,03 | 4,82 | 4,88 | 4,80 | 4,89 | 13M | 4.176 |
| 21/09/2023 | 0,83% | 0,04 | 4,85 | 4,81 | 4,78 | 4,89 | 14M | 4.427 |
| 20/09/2023 | 3,22% | 0,15 | 4,81 | 4,65 | 4,65 | 4,82 | 12M | 3.757 |
| 19/09/2023 | 0,65% | 0,03 | 4,66 | 4,62 | 4,59 | 4,67 | 6M | 1.849 |
| 18/09/2023 | 1,54% | 0,07 | 4,63 | 4,63 | 4,57 | 4,65 | 7M | 2.507 |
| 15/09/2023 | 0,00% | 0,00 | 4,56 | 4,57 | 4,54 | 4,66 | 9M | 2.480 |
| 14/09/2023 | -0,22% | -0,01 | 4,56 | 4,57 | 4,52 | 4,59 | 14M | 4.292 |
| 13/09/2023 | 0,44% | 0,02 | 4,57 | 4,55 | 4,52 | 4,59 | 12M | 3.283 |
| 12/09/2023 | 0,66% | 0,03 | 4,55 | 4,50 | 4,50 | 4,59 | 6M | 1.635 |
| 11/09/2023 | 1,80% | 0,08 | 4,52 | 4,48 | 4,42 | 4,53 | 9M | 2.948 |
| 08/09/2023 | -0,89% | -0,04 | 4,44 | 4,48 | 4,40 | 4,48 | 8M | 3.370 |
| 06/09/2023 | -2,82% | -0,13 | 4,48 | 4,60 | 4,48 | 4,61 | 11M | 3.934 |
| 05/09/2023 | -0,43% | -0,02 | 4,61 | 4,64 | 4,59 | 4,65 | 5M | 1.835 |
| 04/09/2023 | 0,65% | 0,03 | 4,63 | 4,61 | 4,58 | 4,65 | 6M | 2.122 |
| 01/09/2023 | 0,22% | 0,01 | 4,60 | 4,61 | 4,56 | 4,63 | 8M | 3.210 |
| 31/08/2023 | -0,43% | -0,02 | 4,59 | 4,61 | 4,53 | 4,62 | 13M | 3.371 |
| 30/08/2023 | -0,43% | -0,02 | 4,61 | 4,64 | 4,60 | 4,67 | 19M | 6.550 |
| 29/08/2023 | 1,09% | 0,05 | 4,63 | 4,59 | 4,59 | 4,64 | 7M | 1.934 |
| 28/08/2023 | 1,10% | 0,05 | 4,58 | 4,54 | 4,53 | 4,60 | 15M | 6.161 |
| 25/08/2023 | 1,12% | 0,05 | 4,53 | 4,49 | 4,47 | 4,56 | 13M | 4.877 |
| 24/08/2023 | -0,88% | -0,04 | 4,48 | 4,53 | 4,45 | 4,53 | 15M | 4.881 |
| 23/08/2023 | 0,22% | 0,01 | 4,52 | 4,52 | 4,46 | 4,54 | 13M | 4.452 |
| 22/08/2023 | 1,35% | 0,06 | 4,51 | 4,47 | 4,46 | 4,52 | 11M | 4.231 |
| 21/08/2023 | -1,33% | -0,06 | 4,45 | 4,51 | 4,41 | 4,52 | 9M | 3.570 |
| 18/08/2023 | 0,00% | 0,00 | 4,51 | 4,50 | 4,47 | 4,54 | 16M | 5.428 |
| 17/08/2023 | -0,44% | -0,02 | 4,51 | 4,54 | 4,48 | 4,55 | 8M | 3.493 |
| 16/08/2023 | -0,22% | -0,01 | 4,53 | 4,55 | 4,50 | 4,58 | 9M | 3.196 |
| 15/08/2023 | -0,87% | -0,04 | 4,54 | 4,60 | 4,51 | 4,60 | 9M | 3.344 |
| 14/08/2023 | 1,33% | 0,06 | 4,58 | 4,57 | 4,51 | 4,59 | 8M | 3.204 |
| 11/08/2023 | 0,44% | 0,02 | 4,52 | 4,51 | 4,48 | 4,55 | 5M | 1.686 |
| 10/08/2023 | -0,22% | -0,01 | 4,50 | 4,51 | 4,48 | 4,55 | 5M | 1.812 |
| 09/08/2023 | -1,31% | -0,06 | 4,51 | 4,57 | 4,45 | 4,58 | 11M | 3.827 |
| 08/08/2023 | -2,35% | -0,11 | 4,57 | 4,68 | 4,57 | 4,69 | 6M | 2.193 |
| 07/08/2023 | -1,47% | -0,07 | 4,68 | 4,69 | 4,62 | 4,70 | 12M | 3.328 |
| 04/08/2023 | 1,93% | 0,09 | 4,75 | 4,66 | 4,66 | 4,78 | 17M | 4.227 |
| 03/08/2023 | 1,75% | 0,08 | 4,66 | 4,59 | 4,56 | 4,72 | 11M | 3.801 |
| 02/08/2023 | 0,88% | 0,04 | 4,58 | 4,54 | 4,46 | 4,61 | 16M | 3.857 |
| 01/08/2023 | -1,94% | -0,09 | 4,54 | 4,63 | 4,53 | 4,72 | 17M | 3.972 |
| 31/07/2023 | 1,54% | 0,07 | 4,63 | 4,56 | 4,55 | 4,67 | 15M | 4.847 |
| 28/07/2023 | 1,11% | 0,05 | 4,56 | 4,50 | 4,50 | 4,56 | 9M | 2.199 |
| 27/07/2023 | 1,58% | 0,07 | 4,51 | 4,45 | 4,44 | 4,53 | 7M | 2.086 |
| 26/07/2023 | 1,37% | 0,06 | 4,44 | 4,38 | 4,37 | 4,47 | 7M | 2.034 |
| 25/07/2023 | 0,46% | 0,02 | 4,38 | 4,38 | 4,33 | 4,41 | 7M | 1.998 |
| 24/07/2023 | 3,32% | 0,14 | 4,36 | 4,22 | 4,19 | 4,37 | 9M | 3.349 |
| 21/07/2023 | 0,24% | 0,01 | 4,22 | 4,22 | 4,19 | 4,25 | 9M | 2.360 |
| 20/07/2023 | 0,00% | 0,00 | 4,21 | 4,20 | 4,18 | 4,25 | 10M | 2.869 |
| 19/07/2023 | -1,41% | -0,06 | 4,21 | 4,28 | 4,15 | 4,28 | 14M | 5.906 |
| 18/07/2023 | 0,23% | 0,01 | 4,27 | 4,27 | 4,25 | 4,30 | 6M | 2.276 |
| 17/07/2023 | -0,70% | -0,03 | 4,26 | 4,29 | 4,25 | 4,31 | 8M | 3.069 |
| 14/07/2023 | 0,00% | 0,00 | 4,29 | 4,32 | 4,26 | 4,33 | 6M | 2.791 |
| 13/07/2023 | 0,47% | 0,02 | 4,29 | 4,28 | 4,25 | 4,32 | 6M | 2.419 |
| 12/07/2023 | -0,93% | -0,04 | 4,27 | 4,31 | 4,25 | 4,32 | 9M | 3.082 |
| 11/07/2023 | -0,46% | -0,02 | 4,31 | 4,33 | 4,27 | 4,34 | 8M | 3.793 |
| 10/07/2023 | -0,92% | -0,04 | 4,33 | 4,39 | 4,31 | 4,40 | 7M | 4.509 |
| 07/07/2023 | 1,39% | 0,06 | 4,37 | 4,34 | 4,30 | 4,40 | 7M | 2.535 |
| 06/07/2023 | -2,05% | -0,09 | 4,31 | 4,35 | 4,26 | 4,37 | 23M | 6.906 |
| 05/07/2023 | -0,68% | -0,03 | 4,40 | 4,43 | 4,37 | 4,44 | 8M | 3.191 |
| 04/07/2023 | 1,14% | 0,05 | 4,43 | 4,38 | 4,38 | 4,44 | 10M | 2.894 |
| 03/07/2023 | 0,00% | 0,00 | 4,38 | 4,38 | 4,36 | 4,44 | 10M | 3.126 |
| 30/06/2023 | 1,15% | 0,05 | 4,38 | 4,34 | 4,31 | 4,41 | 9M | 2.495 |
| 29/06/2023 | 0,00% | 0,00 | 4,33 | 4,35 | 4,29 | 4,36 | 11M | 2.890 |
| 28/06/2023 | -2,04% | -0,09 | 4,33 | 4,42 | 4,33 | 4,44 | 11M | 3.978 |
| 27/06/2023 | -0,67% | -0,03 | 4,42 | 4,46 | 4,40 | 4,47 | 10M | 3.149 |
| 26/06/2023 | -1,77% | -0,08 | 4,45 | 4,52 | 4,45 | 4,53 | 7M | 2.726 |
| 23/06/2023 | 1,57% | 0,07 | 4,53 | 4,44 | 4,44 | 4,54 | 8M | 2.271 |
| 22/06/2023 | -1,11% | -0,05 | 4,46 | 4,51 | 4,41 | 4,51 | 10M | 2.772 |
| 21/06/2023 | -2,17% | -0,10 | 4,51 | 4,61 | 4,49 | 4,61 | 12M | 3.840 |
| 20/06/2023 | 0,44% | 0,02 | 4,61 | 4,58 | 4,52 | 4,62 | 10M | 2.925 |
| 19/06/2023 | -0,86% | -0,04 | 4,59 | 4,61 | 4,55 | 4,62 | 11M | 3.256 |
| 16/06/2023 | 1,09% | 0,05 | 4,63 | 4,58 | 4,52 | 4,63 | 12M | 2.751 |
| 15/06/2023 | 2,00% | 0,09 | 4,58 | 4,50 | 4,46 | 4,60 | 11M | 2.677 |
| 14/06/2023 | 1,13% | 0,05 | 4,49 | 4,46 | 4,44 | 4,55 | 13M | 2.739 |
| 13/06/2023 | 1,37% | 0,06 | 4,44 | 4,40 | 4,39 | 4,49 | 10M | 2.510 |
| 12/06/2023 | 3,06% | 0,13 | 4,38 | 4,28 | 4,26 | 4,40 | 13M | 2.750 |
| 09/06/2023 | -0,23% | -0,01 | 4,25 | 4,28 | 4,20 | 4,29 | 13M | 3.428 |
| 07/06/2023 | -0,70% | -0,03 | 4,26 | 4,30 | 4,25 | 4,32 | 8M | 2.354 |
| 06/06/2023 | 1,42% | 0,06 | 4,29 | 4,24 | 4,22 | 4,30 | 6M | 1.864 |
| 05/06/2023 | 0,48% | 0,02 | 4,23 | 4,23 | 4,21 | 4,27 | 8M | 2.382 |
| 02/06/2023 | 1,94% | 0,08 | 4,21 | 4,18 | 4,13 | 4,26 | 11M | 3.453 |
| 01/06/2023 | -0,96% | -0,04 | 4,13 | 4,18 | 4,08 | 4,20 | 12M | 2.854 |
| 31/05/2023 | -0,95% | -0,04 | 4,17 | 4,22 | 4,14 | 4,23 | 7M | 2.151 |
| 30/05/2023 | -0,24% | -0,01 | 4,21 | 4,23 | 4,19 | 4,27 | 6M | 1.531 |
| 29/05/2023 | -1,17% | -0,05 | 4,22 | 4,30 | 4,21 | 4,30 | 6M | 1.819 |
| 26/05/2023 | 0,95% | 0,04 | 4,27 | 4,25 | 4,25 | 4,32 | 8M | 1.623 |
| 25/05/2023 | - | - | 4,23 | 4,26 | 4,22 | 4,31 | 5M | 1.412 |
Date,Open,High,Low,Close,Volume
05-Dec-23,4.22,4.24,4.17,4.20,16104011
04-Dec-23,4.25,4.26,4.15,4.22,21665546
01-Dec-23,4.48,4.51,4.24,4.25,52778756
30-Nov-23,4.69,4.70,4.47,4.52,24101439
29-Nov-23,4.61,4.71,4.60,4.68,8130193
28-Nov-23,4.61,4.64,4.55,4.61,6221227
27-Nov-23,4.60,4.62,4.58,4.61,5312528
24-Nov-23,4.66,4.67,4.57,4.60,6136780
23-Nov-23,4.67,4.69,4.62,4.66,5653297
22-Nov-23,4.57,4.70,4.57,4.66,6658390
21-Nov-23,4.57,4.62,4.55,4.57,5480580
20-Nov-23,4.61,4.65,4.53,4.57,8554678
17-Nov-23,4.63,4.66,4.59,4.61,5545768
16-Nov-23,4.56,4.62,4.53,4.62,9084055
14-Nov-23,4.48,4.56,4.45,4.55,10450825
13-Nov-23,4.52,4.55,4.48,4.48,7244334
10-Nov-23,4.54,4.59,4.52,4.52,5426352
09-Nov-23,4.58,4.59,4.50,4.51,6669517
08-Nov-23,4.50,4.60,4.49,4.58,7286053
07-Nov-23,4.46,4.54,4.45,4.50,6205953
06-Nov-23,4.40,4.49,4.39,4.45,6967577
03-Nov-23,4.38,4.42,4.32,4.40,7828475
01-Nov-23,4.29,4.36,4.26,4.34,8785936
31-Oct-23,4.32,4.35,4.27,4.29,5263505
30-Oct-23,4.42,4.42,4.30,4.30,9227639
27-Oct-23,4.48,4.52,4.40,4.41,11107296
26-Oct-23,4.45,4.49,4.40,4.46,8626052
25-Oct-23,4.42,4.48,4.35,4.43,10886427
24-Oct-23,4.51,4.53,4.41,4.45,8048255
23-Oct-23,4.54,4.55,4.44,4.48,10284766
20-Oct-23,4.63,4.64,4.54,4.55,6950442
19-Oct-23,4.66,4.67,4.61,4.65,5099097
18-Oct-23,4.73,4.75,4.63,4.66,5816542
17-Oct-23,4.70,4.80,4.66,4.75,7026109
16-Oct-23,4.74,4.75,4.69,4.70,5328796
13-Oct-23,4.65,4.75,4.63,4.74,8593088
11-Oct-23,4.67,4.69,4.63,4.65,6570873
10-Oct-23,4.71,4.75,4.68,4.69,7698437
09-Oct-23,4.70,4.72,4.64,4.70,6667767
06-Oct-23,4.68,4.73,4.64,4.71,6440076
05-Oct-23,4.77,4.79,4.69,4.71,5808747
04-Oct-23,4.81,4.85,4.73,4.75,7067481
03-Oct-23,4.80,4.89,4.79,4.81,6925989
02-Oct-23,4.79,4.83,4.76,4.79,4452465
29-Sep-23,4.73,4.83,4.73,4.79,7781333
28-Sep-23,4.78,4.81,4.68,4.72,8546529
27-Sep-23,4.75,4.81,4.71,4.78,8474440
26-Sep-23,4.79,4.81,4.73,4.74,7486932
25-Sep-23,4.82,4.87,4.79,4.80,5189415
22-Sep-23,4.88,4.89,4.80,4.82,13312058
21-Sep-23,4.81,4.89,4.78,4.85,14438849
20-Sep-23,4.65,4.82,4.65,4.81,12336271
19-Sep-23,4.62,4.67,4.59,4.66,5929274
18-Sep-23,4.63,4.65,4.57,4.63,6641676
15-Sep-23,4.57,4.66,4.54,4.56,9205006
14-Sep-23,4.57,4.59,4.52,4.56,14352286
13-Sep-23,4.55,4.59,4.52,4.57,11757325
12-Sep-23,4.50,4.59,4.50,4.55,5826913
11-Sep-23,4.48,4.53,4.42,4.52,8522702
08-Sep-23,4.48,4.48,4.40,4.44,7855336
06-Sep-23,4.60,4.61,4.48,4.48,11124778
05-Sep-23,4.64,4.65,4.59,4.61,5146573
04-Sep-23,4.61,4.65,4.58,4.63,5957885
01-Sep-23,4.61,4.63,4.56,4.60,8364168
31-Aug-23,4.61,4.62,4.53,4.59,13093794
30-Aug-23,4.64,4.67,4.60,4.61,18655513
29-Aug-23,4.59,4.64,4.59,4.63,7172732
28-Aug-23,4.54,4.60,4.53,4.58,15278490
25-Aug-23,4.49,4.56,4.47,4.53,12954722
24-Aug-23,4.53,4.53,4.45,4.48,15192289
23-Aug-23,4.52,4.54,4.46,4.52,12709397
22-Aug-23,4.47,4.52,4.46,4.51,11093558
21-Aug-23,4.51,4.52,4.41,4.45,8590658
18-Aug-23,4.50,4.54,4.47,4.51,16168148
17-Aug-23,4.54,4.55,4.48,4.51,7549622
16-Aug-23,4.55,4.58,4.50,4.53,9449167
15-Aug-23,4.60,4.60,4.51,4.54,9379626
14-Aug-23,4.57,4.59,4.51,4.58,8442197
11-Aug-23,4.51,4.55,4.48,4.52,4784915
10-Aug-23,4.51,4.55,4.48,4.50,5158761
09-Aug-23,4.57,4.58,4.45,4.51,10541657
08-Aug-23,4.68,4.69,4.57,4.57,6156015
07-Aug-23,4.69,4.70,4.62,4.68,11543106
04-Aug-23,4.66,4.78,4.66,4.75,17346376
03-Aug-23,4.59,4.72,4.56,4.66,10928661
02-Aug-23,4.54,4.61,4.46,4.58,15519000
01-Aug-23,4.63,4.72,4.53,4.54,16841051
31-Jul-23,4.56,4.67,4.55,4.63,15153465
28-Jul-23,4.50,4.56,4.50,4.56,8523149
27-Jul-23,4.45,4.53,4.44,4.51,7293978
26-Jul-23,4.38,4.47,4.37,4.44,7264167
25-Jul-23,4.38,4.41,4.33,4.38,6549302
24-Jul-23,4.22,4.37,4.19,4.36,9082757
21-Jul-23,4.22,4.25,4.19,4.22,8809342
20-Jul-23,4.20,4.25,4.18,4.21,9727245
19-Jul-23,4.28,4.28,4.15,4.21,13558806
18-Jul-23,4.27,4.30,4.25,4.27,5926668
17-Jul-23,4.29,4.31,4.25,4.26,7893957
14-Jul-23,4.32,4.33,4.26,4.29,6090748
13-Jul-23,4.28,4.32,4.25,4.29,5735967
12-Jul-23,4.31,4.32,4.25,4.27,8551327
11-Jul-23,4.33,4.34,4.27,4.31,7660136
10-Jul-23,4.39,4.40,4.31,4.33,7083484
07-Jul-23,4.34,4.40,4.30,4.37,6608416
06-Jul-23,4.35,4.37,4.26,4.31,23445533
05-Jul-23,4.43,4.44,4.37,4.40,8151334
04-Jul-23,4.38,4.44,4.38,4.43,9543498
03-Jul-23,4.38,4.44,4.36,4.38,10057812
30-Jun-23,4.34,4.41,4.31,4.38,8952838
29-Jun-23,4.35,4.36,4.29,4.33,11422217
28-Jun-23,4.42,4.44,4.33,4.33,10940403
27-Jun-23,4.46,4.47,4.40,4.42,9737900
26-Jun-23,4.52,4.53,4.45,4.45,6525230
23-Jun-23,4.44,4.54,4.44,4.53,8391171
22-Jun-23,4.51,4.51,4.41,4.46,9703021
21-Jun-23,4.61,4.61,4.49,4.51,12401799
20-Jun-23,4.58,4.62,4.52,4.61,10277552
19-Jun-23,4.61,4.62,4.55,4.59,11039590
16-Jun-23,4.58,4.63,4.52,4.63,11676174
15-Jun-23,4.50,4.60,4.46,4.58,10713041
14-Jun-23,4.46,4.55,4.44,4.49,12641122
13-Jun-23,4.40,4.49,4.39,4.44,10355784
12-Jun-23,4.28,4.40,4.26,4.38,12807136
09-Jun-23,4.28,4.29,4.20,4.25,12634297
07-Jun-23,4.30,4.32,4.25,4.26,7670489
06-Jun-23,4.24,4.30,4.22,4.29,6421264
05-Jun-23,4.23,4.27,4.21,4.23,7766724
02-Jun-23,4.18,4.26,4.13,4.21,10904383
01-Jun-23,4.18,4.20,4.08,4.13,12266891
31-May-23,4.22,4.23,4.14,4.17,7108439
30-May-23,4.23,4.27,4.19,4.21,5928498
29-May-23,4.30,4.30,4.21,4.22,5580294
26-May-23,4.25,4.32,4.25,4.27,8092426
25-May-23,4.26,4.31,4.22,4.23,5101023
*exoneração de responsabilidade e termos de uso