Cotação atual, histórico e gráfico do papel: MATD3
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 |
| 13/06/2025 | -1,57% | -0,07 | 4,40 | 4,42 | 4,35 | 4,46 | 2M | 1.762 |
| 12/06/2025 | 0,45% | 0,02 | 4,47 | 4,40 | 4,33 | 4,55 | 2M | 1.059 |
| 11/06/2025 | -2,41% | -0,11 | 4,45 | 4,55 | 4,45 | 4,67 | 1M | 1.337 |
| 10/06/2025 | -0,22% | -0,01 | 4,56 | 4,68 | 4,56 | 4,72 | 639K | 742 |
| 09/06/2025 | -1,93% | -0,09 | 4,57 | 4,61 | 4,50 | 4,61 | 506K | 310 |
| 06/06/2025 | 1,97% | 0,09 | 4,66 | 4,58 | 4,48 | 4,67 | 1M | 723 |
| 05/06/2025 | -5,58% | -0,27 | 4,57 | 4,89 | 4,55 | 4,89 | 971K | 768 |
|
|
| 04/06/2025 | 4,09% | 0,19 | 4,84 | 4,70 | 4,60 | 4,84 | 2M | 1.054 |
| 03/06/2025 | -1,06% | -0,05 | 4,65 | 4,68 | 4,64 | 4,73 | 1M | 1.074 |
| 02/06/2025 | -0,84% | -0,04 | 4,70 | 4,74 | 4,65 | 4,80 | 3M | 2.019 |
| 30/05/2025 | -0,21% | -0,01 | 4,74 | 4,76 | 4,68 | 4,81 | 2M | 1.296 |
| 29/05/2025 | -2,26% | -0,11 | 4,75 | 4,85 | 4,75 | 4,95 | 1M | 1.707 |
| 28/05/2025 | -1,82% | -0,09 | 4,86 | 4,90 | 4,73 | 4,94 | 2M | 1.883 |
| 27/05/2025 | 2,91% | 0,14 | 4,95 | 4,80 | 4,80 | 5,11 | 5M | 1.920 |
| 26/05/2025 | -2,83% | -0,14 | 4,81 | 4,88 | 4,80 | 4,98 | 2M | 2.594 |
| 23/05/2025 | 2,70% | 0,13 | 4,95 | 4,86 | 4,68 | 4,95 | 2M | 1.860 |
| 22/05/2025 | 3,21% | 0,15 | 4,82 | 4,60 | 4,56 | 4,94 | 3M | 1.697 |
| 21/05/2025 | -1,48% | -0,07 | 4,67 | 4,69 | 4,47 | 4,69 | 2M | 1.718 |
| 20/05/2025 | 3,04% | 0,14 | 4,74 | 4,61 | 4,42 | 4,74 | 2M | 1.444 |
| 19/05/2025 | -1,71% | -0,08 | 4,60 | 4,67 | 4,60 | 4,72 | 966K | 1.124 |
| 16/05/2025 | 5,41% | 0,24 | 4,68 | 4,50 | 4,42 | 4,68 | 2M | 1.783 |
| 15/05/2025 | -1,11% | -0,05 | 4,44 | 4,49 | 4,41 | 4,54 | 1M | 1.698 |
| 14/05/2025 | -1,54% | -0,07 | 4,49 | 4,53 | 4,29 | 4,62 | 2M | 1.964 |
| 13/05/2025 | 2,93% | 0,13 | 4,56 | 4,49 | 4,44 | 4,66 | 3M | 3.674 |
| 12/05/2025 | -2,21% | -0,10 | 4,43 | 4,50 | 4,37 | 4,55 | 2M | 1.349 |
| 09/05/2025 | -0,66% | -0,03 | 4,53 | 4,68 | 4,47 | 4,68 | 2M | 1.968 |
| 08/05/2025 | 6,54% | 0,28 | 4,56 | 4,32 | 4,22 | 4,64 | 2M | 1.041 |
| 07/05/2025 | -7,56% | -0,35 | 4,28 | 4,64 | 4,16 | 4,64 | 2M | 1.426 |
| 06/05/2025 | 3,12% | 0,14 | 4,63 | 4,51 | 4,46 | 4,65 | 1M | 1.472 |
| 05/05/2025 | -6,07% | -0,29 | 4,49 | 4,78 | 4,49 | 4,78 | 931K | 661 |
| 02/05/2025 | -0,21% | -0,01 | 4,78 | 4,79 | 4,57 | 4,80 | 1M | 1.227 |
| 30/04/2025 | 3,90% | 0,18 | 4,79 | 4,56 | 4,54 | 4,84 | 2M | 1.395 |
| 29/04/2025 | -1,91% | -0,09 | 4,61 | 4,60 | 4,53 | 4,77 | 1M | 995 |
| 28/04/2025 | -1,67% | -0,08 | 4,70 | 4,78 | 4,70 | 4,82 | 2M | 1.528 |
| 25/04/2025 | 2,80% | 0,13 | 4,78 | 4,66 | 4,58 | 4,80 | 2M | 1.967 |
| 24/04/2025 | 5,44% | 0,24 | 4,65 | 4,42 | 4,39 | 4,70 | 2M | 1.571 |
| 23/04/2025 | -1,12% | -0,05 | 4,41 | 4,50 | 4,41 | 4,57 | 1M | 1.280 |
| 22/04/2025 | 5,69% | 0,24 | 4,46 | 4,26 | 4,20 | 4,51 | 3M | 2.029 |
| 17/04/2025 | 3,69% | 0,15 | 4,22 | 4,06 | 4,02 | 4,25 | 2M | 1.574 |
| 16/04/2025 | -1,21% | -0,05 | 4,07 | 4,11 | 4,05 | 4,12 | 1M | 1.531 |
| 15/04/2025 | 3,52% | 0,14 | 4,12 | 3,96 | 3,94 | 4,12 | 996K | 914 |
| 14/04/2025 | 3,65% | 0,14 | 3,98 | 3,88 | 3,83 | 3,98 | 1M | 1.319 |
| 11/04/2025 | 0,00% | 0,00 | 3,84 | 3,89 | 3,75 | 3,89 | 745K | 735 |
| 10/04/2025 | 1,59% | 0,06 | 3,84 | 3,78 | 3,77 | 3,91 | 1M | 813 |
| 09/04/2025 | 1,34% | 0,05 | 3,78 | 3,69 | 3,65 | 3,85 | 983K | 933 |
| 08/04/2025 | -0,27% | -0,01 | 3,73 | 3,85 | 3,63 | 3,85 | 2M | 1.416 |
| 07/04/2025 | -5,32% | -0,21 | 3,74 | 3,84 | 3,74 | 3,94 | 2M | 2.028 |
| 04/04/2025 | -1,00% | -0,04 | 3,95 | 3,96 | 3,85 | 3,97 | 553K | 590 |
| 03/04/2025 | 3,91% | 0,15 | 3,99 | 3,88 | 3,88 | 4,05 | 2M | 1.994 |
| 02/04/2025 | 1,05% | 0,04 | 3,84 | 3,77 | 3,77 | 3,91 | 570K | 511 |
| 01/04/2025 | -1,30% | -0,05 | 3,80 | 3,85 | 3,78 | 3,86 | 529K | 551 |
| 31/03/2025 | -5,64% | -0,23 | 3,85 | 4,02 | 3,82 | 4,02 | 2M | 2.230 |
| 28/03/2025 | 5,70% | 0,22 | 4,08 | 3,91 | 3,71 | 4,08 | 2M | 1.179 |
| 27/03/2025 | 0,26% | 0,01 | 3,86 | 3,84 | 3,81 | 3,93 | 1M | 712 |
| 26/03/2025 | 1,85% | 0,07 | 3,85 | 3,70 | 3,70 | 3,92 | 2M | 2.775 |
| 25/03/2025 | 5,00% | 0,18 | 3,78 | 3,60 | 3,56 | 3,79 | 1M | 968 |
| 24/03/2025 | -0,55% | -0,02 | 3,60 | 3,62 | 3,58 | 3,66 | 786K | 679 |
| 21/03/2025 | 1,69% | 0,06 | 3,62 | 3,54 | 3,48 | 3,67 | 5M | 3.192 |
| 20/03/2025 | -11,00% | -0,44 | 3,56 | 3,90 | 3,53 | 3,93 | 9M | 4.738 |
| 19/03/2025 | 2,30% | 0,09 | 4,00 | 3,91 | 3,91 | 4,04 | 1M | 873 |
| 18/03/2025 | 0,26% | 0,01 | 3,91 | 3,89 | 3,89 | 3,98 | 701K | 622 |
| 17/03/2025 | -3,70% | -0,15 | 3,90 | 4,05 | 3,90 | 4,05 | 1M | 1.518 |
| 14/03/2025 | 10,96% | 0,40 | 4,05 | 3,66 | 3,66 | 4,05 | 2M | 1.253 |
| 13/03/2025 | -3,18% | -0,12 | 3,65 | 3,79 | 3,60 | 3,81 | 2M | 2.961 |
| 12/03/2025 | 4,14% | 0,15 | 3,77 | 3,65 | 3,63 | 3,80 | 882K | 1.090 |
| 11/03/2025 | -0,28% | -0,01 | 3,62 | 3,64 | 3,60 | 3,66 | 1M | 876 |
| 10/03/2025 | -4,47% | -0,17 | 3,63 | 3,72 | 3,61 | 3,78 | 2M | 2.960 |
| 07/03/2025 | 2,43% | 0,09 | 3,80 | 3,65 | 3,62 | 3,81 | 554K | 698 |
| 06/03/2025 | 4,51% | 0,16 | 3,71 | 3,59 | 3,56 | 3,71 | 2M | 1.866 |
| 05/03/2025 | -4,05% | -0,15 | 3,55 | 3,74 | 3,55 | 3,74 | 837K | 1.012 |
| 28/02/2025 | -0,27% | -0,01 | 3,70 | 3,75 | 3,69 | 3,82 | 3M | 3.160 |
| 27/02/2025 | 2,20% | 0,08 | 3,71 | 3,65 | 3,63 | 3,79 | 1M | 1.654 |
| 26/02/2025 | -2,16% | -0,08 | 3,63 | 3,75 | 3,61 | 3,77 | 1M | 818 |
| 25/02/2025 | -0,80% | -0,03 | 3,71 | 3,67 | 3,67 | 3,78 | 869K | 889 |
| 24/02/2025 | -2,60% | -0,10 | 3,74 | 3,82 | 3,66 | 3,87 | 2M | 2.218 |
| 21/02/2025 | -0,52% | -0,02 | 3,84 | 3,87 | 3,81 | 3,91 | 1M | 1.248 |
| 20/02/2025 | 2,39% | 0,09 | 3,86 | 3,80 | 3,74 | 3,86 | 2M | 1.936 |
| 19/02/2025 | -1,05% | -0,04 | 3,77 | 3,76 | 3,72 | 3,90 | 2M | 1.352 |
| 18/02/2025 | -5,22% | -0,21 | 3,81 | 4,01 | 3,81 | 4,01 | 3M | 1.944 |
| 17/02/2025 | 2,55% | 0,10 | 4,02 | 3,93 | 3,89 | 4,11 | 5M | 3.794 |
| 14/02/2025 | 2,35% | 0,09 | 3,92 | 3,83 | 3,76 | 3,92 | 6M | 3.494 |
| 13/02/2025 | 2,41% | 0,09 | 3,83 | 3,70 | 3,61 | 3,83 | 4M | 2.626 |
| 12/02/2025 | -6,03% | -0,24 | 3,74 | 3,94 | 3,74 | 3,98 | 3M | 1.563 |
| 11/02/2025 | 2,31% | 0,09 | 3,98 | 3,86 | 3,83 | 4,02 | 2M | 1.244 |
| 10/02/2025 | -2,75% | -0,11 | 3,89 | 4,03 | 3,84 | 4,06 | 2M | 1.766 |
| 07/02/2025 | 0,25% | 0,01 | 4,00 | 3,99 | 3,96 | 4,07 | 2M | 1.502 |
| 06/02/2025 | 0,76% | 0,03 | 3,99 | 3,97 | 3,96 | 4,04 | 1M | 847 |
| 05/02/2025 | -2,94% | -0,12 | 3,96 | 4,09 | 3,89 | 4,09 | 2M | 1.651 |
| 04/02/2025 | 0,99% | 0,04 | 4,08 | 4,05 | 3,98 | 4,08 | 2M | 1.721 |
| 03/02/2025 | 4,66% | 0,18 | 4,04 | 3,88 | 3,75 | 4,08 | 3M | 2.888 |
| 31/01/2025 | -3,02% | -0,12 | 3,86 | 4,01 | 3,85 | 4,06 | 3M | 2.724 |
| 30/01/2025 | 6,13% | 0,23 | 3,98 | 3,79 | 3,76 | 4,04 | 4M | 2.470 |
| 29/01/2025 | 1,08% | 0,04 | 3,75 | 3,75 | 3,70 | 3,82 | 2M | 1.480 |
| 28/01/2025 | -0,54% | -0,02 | 3,71 | 3,73 | 3,67 | 3,76 | 2M | 1.306 |
| 27/01/2025 | 3,61% | 0,13 | 3,73 | 3,57 | 3,54 | 3,75 | 2M | 1.666 |
| 24/01/2025 | 0,84% | 0,03 | 3,60 | 3,60 | 3,57 | 3,64 | 2M | 1.890 |
| 23/01/2025 | -3,51% | -0,13 | 3,57 | 3,68 | 3,57 | 3,75 | 2M | 1.322 |
| 22/01/2025 | 0,82% | 0,03 | 3,70 | 3,63 | 3,60 | 3,74 | 1M | 1.161 |
| 21/01/2025 | 3,09% | 0,11 | 3,67 | 3,56 | 3,52 | 3,67 | 2M | 1.229 |
| 20/01/2025 | 1,42% | 0,05 | 3,56 | 3,55 | 3,48 | 3,62 | 1M | 1.691 |
| 17/01/2025 | -1,13% | -0,04 | 3,51 | 3,55 | 3,41 | 3,56 | 3M | 3.208 |
| 16/01/2025 | -4,05% | -0,15 | 3,55 | 3,74 | 3,47 | 3,74 | 3M | 2.119 |
| 15/01/2025 | 5,11% | 0,18 | 3,70 | 3,56 | 3,56 | 3,78 | 4M | 4.858 |
| 14/01/2025 | -3,03% | -0,11 | 3,52 | 3,63 | 3,52 | 3,65 | 4M | 3.811 |
| 13/01/2025 | -0,55% | -0,02 | 3,63 | 3,65 | 3,56 | 3,66 | 2M | 2.631 |
| 10/01/2025 | -1,35% | -0,05 | 3,65 | 3,76 | 3,61 | 3,76 | 1M | 1.609 |
| 09/01/2025 | -0,54% | -0,02 | 3,70 | 3,69 | 3,64 | 3,80 | 1M | 1.822 |
| 08/01/2025 | -3,12% | -0,12 | 3,72 | 3,83 | 3,70 | 3,87 | 3M | 2.772 |
| 07/01/2025 | 1,05% | 0,04 | 3,84 | 3,82 | 3,69 | 3,87 | 2M | 2.798 |
| 06/01/2025 | 5,26% | 0,19 | 3,80 | 3,60 | 3,55 | 3,80 | 4M | 3.334 |
| 03/01/2025 | 3,74% | 0,13 | 3,61 | 3,49 | 3,35 | 3,61 | 5M | 2.784 |
| 02/01/2025 | -4,40% | -0,16 | 3,48 | 3,61 | 3,48 | 3,61 | 2M | 2.943 |
| 30/12/2024 | 2,25% | 0,08 | 3,64 | 3,58 | 3,52 | 3,64 | 2M | 965 |
| 27/12/2024 | -3,00% | -0,11 | 3,56 | 3,69 | 3,56 | 3,70 | 2M | 1.187 |
| 26/12/2024 | 1,66% | 0,06 | 3,67 | 3,55 | 3,55 | 3,67 | 2M | 1.747 |
| 23/12/2024 | -3,73% | -0,14 | 3,61 | 3,78 | 3,61 | 3,80 | 2M | 2.103 |
| 20/12/2024 | 1,90% | 0,07 | 3,75 | 3,69 | 3,66 | 3,80 | 2M | 2.998 |
| 19/12/2024 | -0,81% | -0,03 | 3,68 | 3,68 | 3,61 | 3,77 | 3M | 3.157 |
| 18/12/2024 | -4,87% | -0,19 | 3,71 | 3,90 | 3,63 | 3,90 | 5M | 4.114 |
| 17/12/2024 | -1,27% | -0,05 | 3,90 | 3,92 | 3,78 | 3,92 | 3M | 2.156 |
| 16/12/2024 | 0,00% | 0,00 | 3,95 | 3,98 | 3,81 | 3,99 | 4M | 1.626 |
| 13/12/2024 | -0,50% | -0,02 | 3,95 | 3,93 | 3,90 | 4,00 | 13M | 1.315 |
| 12/12/2024 | -4,11% | -0,17 | 3,97 | 4,08 | 3,97 | 4,10 | 3M | 738 |
| 11/12/2024 | 1,97% | 0,08 | 4,14 | 4,09 | 4,03 | 4,15 | 8M | 2.461 |
| 10/12/2024 | 2,27% | 0,09 | 4,06 | 4,00 | 3,99 | 4,09 | 2M | 2.130 |
| 09/12/2024 | 1,02% | 0,04 | 3,97 | 4,00 | 3,90 | 4,06 | 6M | 2.943 |
| 06/12/2024 | -2,72% | -0,11 | 3,93 | 4,05 | 3,93 | 4,12 | 2M | 1.666 |
| 05/12/2024 | 0,00% | 0,00 | 4,04 | 4,08 | 4,04 | 4,14 | 2M | 1.992 |
| 04/12/2024 | -0,25% | -0,01 | 4,04 | 3,99 | 3,96 | 4,14 | 3M | 2.540 |
| 03/12/2024 | 0,00% | 0,00 | 4,05 | 4,10 | 4,00 | 4,13 | 5M | 1.696 |
| 02/12/2024 | -1,94% | -0,08 | 4,05 | 4,10 | 4,03 | 4,14 | 3M | 1.873 |
| 29/11/2024 | 1,72% | 0,07 | 4,13 | 4,02 | 3,91 | 4,17 | 2M | 1.728 |
| 28/11/2024 | -2,87% | -0,12 | 4,06 | 4,23 | 3,95 | 4,29 | 4M | 2.435 |
| 27/11/2024 | - | - | 4,18 | 4,30 | 4,18 | 4,46 | 3M | 2.958 |
Date,Open,High,Low,Close,Volume
13-Jun-25,4.42,4.46,4.35,4.40,1986791
12-Jun-25,4.40,4.55,4.33,4.47,1609424
11-Jun-25,4.55,4.67,4.45,4.45,1368108
10-Jun-25,4.68,4.72,4.56,4.56,638840
09-Jun-25,4.61,4.61,4.50,4.57,506163
06-Jun-25,4.58,4.67,4.48,4.66,1014846
05-Jun-25,4.89,4.89,4.55,4.57,971173
04-Jun-25,4.70,4.84,4.60,4.84,1620289
03-Jun-25,4.68,4.73,4.64,4.65,1333910
02-Jun-25,4.74,4.80,4.65,4.70,3138487
30-May-25,4.76,4.81,4.68,4.74,1884043
29-May-25,4.85,4.95,4.75,4.75,1308570
28-May-25,4.90,4.94,4.73,4.86,2082885
27-May-25,4.80,5.11,4.80,4.95,4690298
26-May-25,4.88,4.98,4.80,4.81,2069706
23-May-25,4.86,4.95,4.68,4.95,1940130
22-May-25,4.60,4.94,4.56,4.82,2818004
21-May-25,4.69,4.69,4.47,4.67,2098567
20-May-25,4.61,4.74,4.42,4.74,1705351
19-May-25,4.67,4.72,4.60,4.60,965510
16-May-25,4.50,4.68,4.42,4.68,1542945
15-May-25,4.49,4.54,4.41,4.44,1095465
14-May-25,4.53,4.62,4.29,4.49,2197291
13-May-25,4.49,4.66,4.44,4.56,2609934
12-May-25,4.50,4.55,4.37,4.43,1543404
09-May-25,4.68,4.68,4.47,4.53,2004098
08-May-25,4.32,4.64,4.22,4.56,1603255
07-May-25,4.64,4.64,4.16,4.28,2407455
06-May-25,4.51,4.65,4.46,4.63,1004849
05-May-25,4.78,4.78,4.49,4.49,931285
02-May-25,4.79,4.80,4.57,4.78,1093723
30-Apr-25,4.56,4.84,4.54,4.79,1938053
29-Apr-25,4.60,4.77,4.53,4.61,1349976
28-Apr-25,4.78,4.82,4.70,4.70,1565092
25-Apr-25,4.66,4.80,4.58,4.78,1530175
24-Apr-25,4.42,4.70,4.39,4.65,1674823
23-Apr-25,4.50,4.57,4.41,4.41,1244043
22-Apr-25,4.26,4.51,4.20,4.46,3357294
17-Apr-25,4.06,4.25,4.02,4.22,1792913
16-Apr-25,4.11,4.12,4.05,4.07,1263489
15-Apr-25,3.96,4.12,3.94,4.12,995957
14-Apr-25,3.88,3.98,3.83,3.98,1167461
11-Apr-25,3.89,3.89,3.75,3.84,744938
10-Apr-25,3.78,3.91,3.77,3.84,1315777
09-Apr-25,3.69,3.85,3.65,3.78,983420
08-Apr-25,3.85,3.85,3.63,3.73,2117491
07-Apr-25,3.84,3.94,3.74,3.74,2223287
04-Apr-25,3.96,3.97,3.85,3.95,552988
03-Apr-25,3.88,4.05,3.88,3.99,1536465
02-Apr-25,3.77,3.91,3.77,3.84,570447
01-Apr-25,3.85,3.86,3.78,3.80,528794
31-Mar-25,4.02,4.02,3.82,3.85,1882930
28-Mar-25,3.91,4.08,3.71,4.08,2383775
27-Mar-25,3.84,3.93,3.81,3.86,1283278
26-Mar-25,3.70,3.92,3.70,3.85,2057447
25-Mar-25,3.60,3.79,3.56,3.78,1350148
24-Mar-25,3.62,3.66,3.58,3.60,785955
21-Mar-25,3.54,3.67,3.48,3.62,5449239
20-Mar-25,3.90,3.93,3.53,3.56,8642546
19-Mar-25,3.91,4.04,3.91,4.00,1138805
18-Mar-25,3.89,3.98,3.89,3.91,701366
17-Mar-25,4.05,4.05,3.90,3.90,1401265
14-Mar-25,3.66,4.05,3.66,4.05,1877423
13-Mar-25,3.79,3.81,3.60,3.65,1970985
12-Mar-25,3.65,3.80,3.63,3.77,881908
11-Mar-25,3.64,3.66,3.60,3.62,1249787
10-Mar-25,3.72,3.78,3.61,3.63,2116472
07-Mar-25,3.65,3.81,3.62,3.80,554261
06-Mar-25,3.59,3.71,3.56,3.71,1577967
05-Mar-25,3.74,3.74,3.55,3.55,836845
28-Feb-25,3.75,3.82,3.69,3.70,3416223
27-Feb-25,3.65,3.79,3.63,3.71,1432020
26-Feb-25,3.75,3.77,3.61,3.63,1275851
25-Feb-25,3.67,3.78,3.67,3.71,869271
24-Feb-25,3.82,3.87,3.66,3.74,2409772
21-Feb-25,3.87,3.91,3.81,3.84,1142134
20-Feb-25,3.80,3.86,3.74,3.86,1711969
19-Feb-25,3.76,3.90,3.72,3.77,1650744
18-Feb-25,4.01,4.01,3.81,3.81,2509224
17-Feb-25,3.93,4.11,3.89,4.02,4793589
14-Feb-25,3.83,3.92,3.76,3.92,6179227
13-Feb-25,3.70,3.83,3.61,3.83,3890705
12-Feb-25,3.94,3.98,3.74,3.74,2966681
11-Feb-25,3.86,4.02,3.83,3.98,1554318
10-Feb-25,4.03,4.06,3.84,3.89,2302503
07-Feb-25,3.99,4.07,3.96,4.00,1829386
06-Feb-25,3.97,4.04,3.96,3.99,1153923
05-Feb-25,4.09,4.09,3.89,3.96,2179655
04-Feb-25,4.05,4.08,3.98,4.08,1698342
03-Feb-25,3.88,4.08,3.75,4.04,3194046
31-Jan-25,4.01,4.06,3.85,3.86,3138103
30-Jan-25,3.79,4.04,3.76,3.98,3606270
29-Jan-25,3.75,3.82,3.70,3.75,2414388
28-Jan-25,3.73,3.76,3.67,3.71,1675708
27-Jan-25,3.57,3.75,3.54,3.73,2486606
24-Jan-25,3.60,3.64,3.57,3.60,2018989
23-Jan-25,3.68,3.75,3.57,3.57,1617984
22-Jan-25,3.63,3.74,3.60,3.70,1095535
21-Jan-25,3.56,3.67,3.52,3.67,1737958
20-Jan-25,3.55,3.62,3.48,3.56,1252705
17-Jan-25,3.55,3.56,3.41,3.51,2731922
16-Jan-25,3.74,3.74,3.47,3.55,3143469
15-Jan-25,3.56,3.78,3.56,3.70,3771847
14-Jan-25,3.63,3.65,3.52,3.52,3844729
13-Jan-25,3.65,3.66,3.56,3.63,2221945
10-Jan-25,3.76,3.76,3.61,3.65,1304780
09-Jan-25,3.69,3.80,3.64,3.70,1269028
08-Jan-25,3.83,3.87,3.70,3.72,2545969
07-Jan-25,3.82,3.87,3.69,3.84,1725631
06-Jan-25,3.60,3.80,3.55,3.80,3512102
03-Jan-25,3.49,3.61,3.35,3.61,5250002
02-Jan-25,3.61,3.61,3.48,3.48,2072251
30-Dec-24,3.58,3.64,3.52,3.64,1655252
27-Dec-24,3.69,3.70,3.56,3.56,1542996
26-Dec-24,3.55,3.67,3.55,3.67,1895527
23-Dec-24,3.78,3.80,3.61,3.61,2277987
20-Dec-24,3.69,3.80,3.66,3.75,2214137
19-Dec-24,3.68,3.77,3.61,3.68,2653607
18-Dec-24,3.90,3.90,3.63,3.71,4656905
17-Dec-24,3.92,3.92,3.78,3.90,2838777
16-Dec-24,3.98,3.99,3.81,3.95,3675540
13-Dec-24,3.93,4.00,3.90,3.95,13090112
12-Dec-24,4.08,4.10,3.97,3.97,3050191
11-Dec-24,4.09,4.15,4.03,4.14,7786372
10-Dec-24,4.00,4.09,3.99,4.06,2091346
09-Dec-24,4.00,4.06,3.90,3.97,6364225
06-Dec-24,4.05,4.12,3.93,3.93,1962891
05-Dec-24,4.08,4.14,4.04,4.04,1845388
04-Dec-24,3.99,4.14,3.96,4.04,2805918
03-Dec-24,4.10,4.13,4.00,4.05,4655700
02-Dec-24,4.10,4.14,4.03,4.05,3390531
29-Nov-24,4.02,4.17,3.91,4.13,2200286
28-Nov-24,4.23,4.29,3.95,4.06,4169638
27-Nov-24,4.30,4.46,4.18,4.18,3305985
*exoneração de responsabilidade e termos de uso