Cotação atual, histórico e gráfico do papel: MELK3
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 | 1,16% | 0,05 | 4,36 | 4,34 | 4,22 | 4,44 | 1M | 377 |
| 07/12/2023 | -3,58% | -0,16 | 4,31 | 4,49 | 4,31 | 4,49 | 509K | 279 |
| 06/12/2023 | 2,76% | 0,12 | 4,47 | 4,34 | 4,27 | 4,47 | 827K | 761 |
| 05/12/2023 | 0,00% | 0,00 | 4,35 | 4,35 | 4,25 | 4,35 | 168K | 100 |
| 04/12/2023 | 0,23% | 0,01 | 4,35 | 4,34 | 4,27 | 4,35 | 220K | 222 |
| 01/12/2023 | 3,33% | 0,14 | 4,34 | 4,20 | 4,18 | 4,34 | 400K | 449 |
| 30/11/2023 | -0,47% | -0,02 | 4,20 | 4,29 | 4,19 | 4,29 | 284K | 253 |
| 29/11/2023 | 0,72% | 0,03 | 4,22 | 4,19 | 4,16 | 4,28 | 384K | 238 |
| 28/11/2023 | -3,01% | -0,13 | 4,19 | 4,32 | 4,16 | 4,33 | 1M | 301 |
| 27/11/2023 | 0,23% | 0,01 | 4,32 | 4,27 | 4,26 | 4,35 | 135K | 124 |
| 24/11/2023 | 1,41% | 0,06 | 4,31 | 4,23 | 4,19 | 4,39 | 303K | 228 |
|
|
| 23/11/2023 | 0,00% | 0,00 | 4,25 | 4,24 | 4,18 | 4,25 | 229K | 133 |
| 22/11/2023 | 0,24% | 0,01 | 4,25 | 4,32 | 4,21 | 4,32 | 343K | 163 |
| 21/11/2023 | -4,50% | -0,20 | 4,24 | 4,44 | 4,21 | 4,44 | 562K | 264 |
| 20/11/2023 | 2,30% | 0,10 | 4,44 | 4,37 | 4,32 | 4,44 | 340K | 277 |
| 17/11/2023 | 0,70% | 0,03 | 4,34 | 4,28 | 4,21 | 4,39 | 989K | 456 |
| 16/11/2023 | 0,70% | 0,03 | 4,31 | 4,30 | 4,25 | 4,38 | 368K | 439 |
| 14/11/2023 | 0,23% | 0,01 | 4,28 | 4,27 | 4,16 | 4,33 | 1M | 308 |
| 13/11/2023 | 1,91% | 0,08 | 4,27 | 4,19 | 4,13 | 4,27 | 221K | 200 |
| 10/11/2023 | 2,20% | 0,09 | 4,19 | 4,10 | 4,03 | 4,19 | 330K | 209 |
| 09/11/2023 | 0,99% | 0,04 | 4,10 | 4,09 | 4,03 | 4,10 | 162K | 173 |
| 08/11/2023 | 0,50% | 0,02 | 4,06 | 4,04 | 4,02 | 4,12 | 416K | 336 |
| 07/11/2023 | 0,75% | 0,03 | 4,04 | 4,01 | 3,96 | 4,08 | 1M | 383 |
| 06/11/2023 | -3,14% | -0,13 | 4,01 | 4,19 | 4,01 | 4,32 | 575K | 517 |
| 03/11/2023 | 1,22% | 0,05 | 4,14 | 4,09 | 4,08 | 4,20 | 7M | 629 |
| 01/11/2023 | -0,24% | -0,01 | 4,09 | 4,01 | 3,93 | 4,09 | 720K | 336 |
| 31/10/2023 | 2,24% | 0,09 | 4,10 | 4,02 | 3,96 | 4,10 | 707K | 481 |
| 30/10/2023 | -0,25% | -0,01 | 4,01 | 4,01 | 3,83 | 4,12 | 1M | 810 |
| 27/10/2023 | 0,50% | 0,02 | 4,02 | 4,04 | 3,84 | 4,04 | 1M | 639 |
| 26/10/2023 | 3,09% | 0,12 | 4,00 | 3,94 | 3,87 | 4,00 | 240K | 175 |
| 25/10/2023 | -1,27% | -0,05 | 3,88 | 3,95 | 3,86 | 3,96 | 214K | 183 |
| 24/10/2023 | -2,00% | -0,08 | 3,93 | 4,05 | 3,89 | 4,05 | 472K | 720 |
| 23/10/2023 | 0,25% | 0,01 | 4,01 | 3,95 | 3,90 | 4,07 | 477K | 581 |
| 20/10/2023 | 2,56% | 0,10 | 4,00 | 3,90 | 3,88 | 4,01 | 451K | 671 |
| 19/10/2023 | -0,51% | -0,02 | 3,90 | 3,90 | 3,83 | 3,95 | 489K | 644 |
| 18/10/2023 | -1,01% | -0,04 | 3,92 | 3,96 | 3,83 | 3,96 | 912K | 786 |
| 17/10/2023 | 0,76% | 0,03 | 3,96 | 3,96 | 3,90 | 4,00 | 469K | 280 |
| 16/10/2023 | 0,00% | 0,00 | 3,93 | 3,94 | 3,88 | 3,96 | 334K | 168 |
| 13/10/2023 | -1,01% | -0,04 | 3,93 | 3,97 | 3,89 | 3,97 | 369K | 241 |
| 11/10/2023 | -1,73% | -0,07 | 3,97 | 4,02 | 3,93 | 4,06 | 255K | 171 |
| 10/10/2023 | 3,59% | 0,14 | 4,04 | 3,99 | 3,93 | 4,05 | 462K | 492 |
| 09/10/2023 | -2,74% | -0,11 | 3,90 | 4,02 | 3,85 | 4,02 | 1M | 1.091 |
| 06/10/2023 | -1,96% | -0,08 | 4,01 | 4,09 | 3,96 | 4,09 | 3M | 1.219 |
| 05/10/2023 | -7,67% | -0,34 | 4,09 | 4,21 | 4,05 | 4,24 | 1M | 722 |
| 04/10/2023 | 1,14% | 0,05 | 4,43 | 4,49 | 4,40 | 4,53 | 3M | 1.624 |
| 03/10/2023 | -2,01% | -0,09 | 4,38 | 4,54 | 4,36 | 4,55 | 3M | 1.116 |
| 02/10/2023 | 0,22% | 0,01 | 4,47 | 4,56 | 4,43 | 4,62 | 3M | 1.563 |
| 29/09/2023 | 3,72% | 0,16 | 4,46 | 4,31 | 4,31 | 4,46 | 512K | 563 |
| 28/09/2023 | 0,94% | 0,04 | 4,30 | 4,24 | 4,22 | 4,38 | 321K | 350 |
| 27/09/2023 | -1,39% | -0,06 | 4,26 | 4,34 | 4,20 | 4,40 | 1M | 1.426 |
| 26/09/2023 | -3,79% | -0,17 | 4,32 | 4,42 | 4,32 | 4,42 | 519K | 381 |
| 25/09/2023 | -0,66% | -0,03 | 4,49 | 4,52 | 4,31 | 4,52 | 546K | 482 |
| 22/09/2023 | 0,00% | 0,00 | 4,52 | 4,49 | 4,41 | 4,59 | 823K | 437 |
| 21/09/2023 | 0,00% | 0,00 | 4,52 | 4,46 | 4,37 | 4,56 | 1M | 437 |
| 20/09/2023 | 1,35% | 0,06 | 4,52 | 4,41 | 4,41 | 4,60 | 737K | 485 |
| 19/09/2023 | -1,55% | -0,07 | 4,46 | 4,50 | 4,42 | 4,52 | 383K | 493 |
| 18/09/2023 | 2,26% | 0,10 | 4,53 | 4,50 | 4,39 | 4,54 | 358K | 292 |
| 15/09/2023 | -3,28% | -0,15 | 4,43 | 4,78 | 4,34 | 4,80 | 1M | 846 |
| 14/09/2023 | 3,15% | 0,14 | 4,58 | 4,45 | 4,45 | 4,62 | 749K | 624 |
| 13/09/2023 | -0,89% | -0,04 | 4,44 | 4,48 | 4,43 | 4,54 | 2M | 1.470 |
| 12/09/2023 | 4,67% | 0,20 | 4,48 | 4,34 | 4,33 | 4,48 | 1M | 336 |
| 11/09/2023 | 2,15% | 0,09 | 4,28 | 4,19 | 4,16 | 4,32 | 8M | 233 |
| 08/09/2023 | 0,48% | 0,02 | 4,19 | 4,20 | 4,13 | 4,27 | 887K | 461 |
| 06/09/2023 | -0,95% | -0,04 | 4,17 | 4,22 | 4,12 | 4,24 | 998K | 1.049 |
| 05/09/2023 | -3,22% | -0,14 | 4,21 | 4,35 | 4,20 | 4,35 | 594K | 431 |
| 04/09/2023 | 0,23% | 0,01 | 4,35 | 4,29 | 4,25 | 4,35 | 420K | 249 |
| 01/09/2023 | 0,70% | 0,03 | 4,34 | 4,31 | 4,28 | 4,37 | 281K | 209 |
| 31/08/2023 | -3,36% | -0,15 | 4,31 | 4,46 | 4,26 | 4,48 | 930K | 603 |
| 30/08/2023 | -3,04% | -0,14 | 4,46 | 4,68 | 4,46 | 4,68 | 445K | 490 |
| 29/08/2023 | 6,73% | 0,29 | 4,60 | 4,36 | 4,30 | 4,60 | 1M | 1.458 |
| 28/08/2023 | -0,69% | -0,03 | 4,31 | 4,36 | 4,25 | 4,37 | 1M | 824 |
| 25/08/2023 | -0,91% | -0,04 | 4,34 | 4,38 | 4,25 | 4,38 | 2M | 1.035 |
| 24/08/2023 | -2,88% | -0,13 | 4,38 | 4,51 | 4,33 | 4,51 | 826K | 495 |
| 23/08/2023 | -0,44% | -0,02 | 4,51 | 4,53 | 4,48 | 4,64 | 506K | 458 |
| 22/08/2023 | 6,84% | 0,29 | 4,53 | 4,26 | 4,22 | 4,53 | 1M | 603 |
| 21/08/2023 | -4,72% | -0,21 | 4,24 | 4,45 | 4,21 | 4,45 | 1M | 664 |
| 18/08/2023 | 1,14% | 0,05 | 4,45 | 4,44 | 4,30 | 4,48 | 660K | 548 |
| 17/08/2023 | -5,78% | -0,27 | 4,40 | 4,56 | 4,39 | 4,57 | 2M | 674 |
| 16/08/2023 | -1,48% | -0,07 | 4,67 | 4,65 | 4,48 | 4,70 | 954K | 972 |
| 15/08/2023 | 1,94% | 0,09 | 4,74 | 4,61 | 4,50 | 4,74 | 1M | 2.461 |
| 14/08/2023 | -1,90% | -0,09 | 4,65 | 4,79 | 4,60 | 4,81 | 4M | 1.047 |
| 11/08/2023 | -0,21% | -0,01 | 4,74 | 4,67 | 4,67 | 4,86 | 5M | 464 |
| 10/08/2023 | -0,42% | -0,02 | 4,75 | 4,79 | 4,71 | 4,82 | 721K | 262 |
| 09/08/2023 | -0,21% | -0,01 | 4,77 | 4,82 | 4,70 | 4,83 | 1M | 509 |
| 08/08/2023 | 0,21% | 0,01 | 4,78 | 4,66 | 4,64 | 4,83 | 426K | 362 |
| 07/08/2023 | -1,04% | -0,05 | 4,77 | 4,85 | 4,74 | 4,85 | 503K | 488 |
| 04/08/2023 | -1,83% | -0,09 | 4,82 | 4,85 | 4,81 | 4,95 | 606K | 423 |
| 03/08/2023 | 0,82% | 0,04 | 4,91 | 4,91 | 4,91 | 5,04 | 2M | 520 |
| 02/08/2023 | -0,61% | -0,03 | 4,87 | 4,91 | 4,86 | 4,99 | 694K | 650 |
| 01/08/2023 | 2,08% | 0,10 | 4,90 | 4,83 | 4,75 | 5,00 | 1M | 664 |
| 31/07/2023 | 0,21% | 0,01 | 4,80 | 4,79 | 4,72 | 4,84 | 903K | 512 |
| 28/07/2023 | 2,57% | 0,12 | 4,79 | 4,68 | 4,58 | 4,79 | 505K | 420 |
| 27/07/2023 | -0,85% | -0,04 | 4,67 | 4,75 | 4,58 | 4,75 | 1M | 578 |
| 26/07/2023 | -0,84% | -0,04 | 4,71 | 4,75 | 4,65 | 4,76 | 540K | 470 |
| 25/07/2023 | 0,21% | 0,01 | 4,75 | 4,74 | 4,66 | 4,84 | 3M | 646 |
| 24/07/2023 | 4,64% | 0,21 | 4,74 | 4,58 | 4,58 | 4,74 | 1M | 655 |
| 21/07/2023 | 0,67% | 0,03 | 4,53 | 4,51 | 4,50 | 4,59 | 323K | 317 |
| 20/07/2023 | -2,60% | -0,12 | 4,50 | 4,62 | 4,49 | 4,72 | 1M | 828 |
| 19/07/2023 | -0,65% | -0,03 | 4,62 | 4,65 | 4,52 | 4,67 | 804K | 739 |
| 18/07/2023 | 1,09% | 0,05 | 4,65 | 4,63 | 4,53 | 4,67 | 668K | 537 |
| 17/07/2023 | 3,14% | 0,14 | 4,60 | 4,47 | 4,41 | 4,60 | 703K | 490 |
| 14/07/2023 | 2,06% | 0,09 | 4,46 | 4,42 | 4,31 | 4,46 | 528K | 730 |
| 13/07/2023 | -2,89% | -0,13 | 4,37 | 4,39 | 4,35 | 4,50 | 1M | 485 |
| 12/07/2023 | 1,12% | 0,05 | 4,50 | 4,40 | 4,38 | 4,50 | 898K | 389 |
| 11/07/2023 | 3,25% | 0,14 | 4,45 | 4,35 | 4,17 | 4,45 | 771K | 641 |
| 10/07/2023 | -1,15% | -0,05 | 4,31 | 4,41 | 4,27 | 4,43 | 1M | 1.298 |
| 07/07/2023 | -1,13% | -0,05 | 4,36 | 4,45 | 4,35 | 4,48 | 706K | 438 |
| 06/07/2023 | -0,90% | -0,04 | 4,41 | 4,43 | 4,30 | 4,48 | 556K | 391 |
| 05/07/2023 | 2,30% | 0,10 | 4,45 | 4,33 | 4,29 | 4,45 | 659K | 414 |
| 04/07/2023 | 1,40% | 0,06 | 4,35 | 4,28 | 4,26 | 4,35 | 231K | 273 |
| 03/07/2023 | 0,94% | 0,04 | 4,29 | 4,35 | 4,25 | 4,39 | 456K | 346 |
| 30/06/2023 | 0,47% | 0,02 | 4,25 | 4,24 | 4,19 | 4,34 | 781K | 445 |
| 29/06/2023 | 0,48% | 0,02 | 4,23 | 4,22 | 4,18 | 4,26 | 310K | 232 |
| 28/06/2023 | 4,21% | 0,17 | 4,21 | 4,11 | 4,07 | 4,27 | 1M | 1.081 |
| 27/06/2023 | -4,27% | -0,18 | 4,04 | 4,28 | 3,95 | 4,28 | 2M | 1.134 |
| 26/06/2023 | 1,93% | 0,08 | 4,22 | 4,14 | 4,11 | 4,22 | 359K | 344 |
| 23/06/2023 | -0,24% | -0,01 | 4,14 | 4,21 | 4,13 | 4,21 | 401K | 545 |
| 22/06/2023 | -0,48% | -0,02 | 4,15 | 4,17 | 4,02 | 4,18 | 1M | 617 |
| 21/06/2023 | -0,24% | -0,01 | 4,17 | 4,16 | 4,16 | 4,30 | 606K | 491 |
| 20/06/2023 | 1,21% | 0,05 | 4,18 | 4,14 | 4,12 | 4,18 | 296K | 202 |
| 19/06/2023 | -1,67% | -0,07 | 4,13 | 4,23 | 4,11 | 4,23 | 965K | 390 |
| 16/06/2023 | -0,24% | -0,01 | 4,20 | 4,23 | 4,15 | 4,24 | 728K | 353 |
| 15/06/2023 | -4,32% | -0,19 | 4,21 | 4,39 | 4,21 | 4,39 | 1M | 539 |
| 14/06/2023 | 3,53% | 0,15 | 4,40 | 4,25 | 4,18 | 4,40 | 835K | 434 |
| 13/06/2023 | -2,30% | -0,10 | 4,25 | 4,40 | 4,15 | 4,40 | 598K | 335 |
| 12/06/2023 | -2,90% | -0,13 | 4,35 | 4,52 | 4,32 | 4,52 | 683K | 431 |
| 09/06/2023 | -1,10% | -0,05 | 4,48 | 4,48 | 4,44 | 4,60 | 3M | 1.248 |
| 07/06/2023 | 5,84% | 0,25 | 4,53 | 4,34 | 4,30 | 4,53 | 2M | 1.693 |
| 06/06/2023 | 3,63% | 0,15 | 4,28 | 4,14 | 4,10 | 4,38 | 1M | 758 |
| 05/06/2023 | -0,48% | -0,02 | 4,13 | 4,17 | 4,13 | 4,20 | 405K | 492 |
| 02/06/2023 | 0,00% | 0,00 | 4,15 | 4,15 | 4,12 | 4,29 | 574K | 409 |
| 01/06/2023 | 2,47% | 0,10 | 4,15 | 4,05 | 4,05 | 4,15 | 613K | 506 |
| 31/05/2023 | -2,64% | -0,11 | 4,05 | 4,20 | 4,03 | 4,20 | 952K | 599 |
| 30/05/2023 | - | - | 4,16 | 4,11 | 4,10 | 4,23 | 489K | 364 |
Date,Open,High,Low,Close,Volume
08-Dec-23,4.34,4.44,4.22,4.36,1071283
07-Dec-23,4.49,4.49,4.31,4.31,508640
06-Dec-23,4.34,4.47,4.27,4.47,826747
05-Dec-23,4.35,4.35,4.25,4.35,167925
04-Dec-23,4.34,4.35,4.27,4.35,220146
01-Dec-23,4.20,4.34,4.18,4.34,400412
30-Nov-23,4.29,4.29,4.19,4.20,284476
29-Nov-23,4.19,4.28,4.16,4.22,383964
28-Nov-23,4.32,4.33,4.16,4.19,1115173
27-Nov-23,4.27,4.35,4.26,4.32,135438
24-Nov-23,4.23,4.39,4.19,4.31,302611
23-Nov-23,4.24,4.25,4.18,4.25,229023
22-Nov-23,4.32,4.32,4.21,4.25,342765
21-Nov-23,4.44,4.44,4.21,4.24,561770
20-Nov-23,4.37,4.44,4.32,4.44,340374
17-Nov-23,4.28,4.39,4.21,4.34,988839
16-Nov-23,4.30,4.38,4.25,4.31,367648
14-Nov-23,4.27,4.33,4.16,4.28,1067168
13-Nov-23,4.19,4.27,4.13,4.27,220817
10-Nov-23,4.10,4.19,4.03,4.19,329573
09-Nov-23,4.09,4.10,4.03,4.10,161618
08-Nov-23,4.04,4.12,4.02,4.06,416385
07-Nov-23,4.01,4.08,3.96,4.04,1362607
06-Nov-23,4.19,4.32,4.01,4.01,575212
03-Nov-23,4.09,4.20,4.08,4.14,7274991
01-Nov-23,4.01,4.09,3.93,4.09,720098
31-Oct-23,4.02,4.10,3.96,4.10,706909
30-Oct-23,4.01,4.12,3.83,4.01,1260549
27-Oct-23,4.04,4.04,3.84,4.02,1096110
26-Oct-23,3.94,4.00,3.87,4.00,239527
25-Oct-23,3.95,3.96,3.86,3.88,213800
24-Oct-23,4.05,4.05,3.89,3.93,472371
23-Oct-23,3.95,4.07,3.90,4.01,477179
20-Oct-23,3.90,4.01,3.88,4.00,450801
19-Oct-23,3.90,3.95,3.83,3.90,489304
18-Oct-23,3.96,3.96,3.83,3.92,912474
17-Oct-23,3.96,4.00,3.90,3.96,469125
16-Oct-23,3.94,3.96,3.88,3.93,333938
13-Oct-23,3.97,3.97,3.89,3.93,369230
11-Oct-23,4.02,4.06,3.93,3.97,255417
10-Oct-23,3.99,4.05,3.93,4.04,461942
09-Oct-23,4.02,4.02,3.85,3.90,1481727
06-Oct-23,4.09,4.09,3.96,4.01,2507208
05-Oct-23,4.21,4.24,4.05,4.09,1249593
04-Oct-23,4.49,4.53,4.40,4.43,3139582
03-Oct-23,4.54,4.55,4.36,4.38,2621009
02-Oct-23,4.56,4.62,4.43,4.47,2515750
29-Sep-23,4.31,4.46,4.31,4.46,511757
28-Sep-23,4.24,4.38,4.22,4.30,320810
27-Sep-23,4.34,4.40,4.20,4.26,1058465
26-Sep-23,4.42,4.42,4.32,4.32,519058
25-Sep-23,4.52,4.52,4.31,4.49,546177
22-Sep-23,4.49,4.59,4.41,4.52,822980
21-Sep-23,4.46,4.56,4.37,4.52,1167821
20-Sep-23,4.41,4.60,4.41,4.52,736537
19-Sep-23,4.50,4.52,4.42,4.46,382777
18-Sep-23,4.50,4.54,4.39,4.53,358234
15-Sep-23,4.78,4.80,4.34,4.43,1044557
14-Sep-23,4.45,4.62,4.45,4.58,748515
13-Sep-23,4.48,4.54,4.43,4.44,1568519
12-Sep-23,4.34,4.48,4.33,4.48,1275303
11-Sep-23,4.19,4.32,4.16,4.28,7899870
08-Sep-23,4.20,4.27,4.13,4.19,887022
06-Sep-23,4.22,4.24,4.12,4.17,997873
05-Sep-23,4.35,4.35,4.20,4.21,593688
04-Sep-23,4.29,4.35,4.25,4.35,419767
01-Sep-23,4.31,4.37,4.28,4.34,280632
31-Aug-23,4.46,4.48,4.26,4.31,929959
30-Aug-23,4.68,4.68,4.46,4.46,444560
29-Aug-23,4.36,4.60,4.30,4.60,1391946
28-Aug-23,4.36,4.37,4.25,4.31,1187298
25-Aug-23,4.38,4.38,4.25,4.34,2262638
24-Aug-23,4.51,4.51,4.33,4.38,826191
23-Aug-23,4.53,4.64,4.48,4.51,505514
22-Aug-23,4.26,4.53,4.22,4.53,1044126
21-Aug-23,4.45,4.45,4.21,4.24,1194162
18-Aug-23,4.44,4.48,4.30,4.45,660118
17-Aug-23,4.56,4.57,4.39,4.40,1733889
16-Aug-23,4.65,4.70,4.48,4.67,954262
15-Aug-23,4.61,4.74,4.50,4.74,1421907
14-Aug-23,4.79,4.81,4.60,4.65,3533553
11-Aug-23,4.67,4.86,4.67,4.74,4932381
10-Aug-23,4.79,4.82,4.71,4.75,721193
09-Aug-23,4.82,4.83,4.70,4.77,1043775
08-Aug-23,4.66,4.83,4.64,4.78,425771
07-Aug-23,4.85,4.85,4.74,4.77,503186
04-Aug-23,4.85,4.95,4.81,4.82,606029
03-Aug-23,4.91,5.04,4.91,4.91,1915520
02-Aug-23,4.91,4.99,4.86,4.87,693754
01-Aug-23,4.83,5.00,4.75,4.90,1218943
31-Jul-23,4.79,4.84,4.72,4.80,903454
28-Jul-23,4.68,4.79,4.58,4.79,504851
27-Jul-23,4.75,4.75,4.58,4.67,1145565
26-Jul-23,4.75,4.76,4.65,4.71,540139
25-Jul-23,4.74,4.84,4.66,4.75,2674702
24-Jul-23,4.58,4.74,4.58,4.74,1141688
21-Jul-23,4.51,4.59,4.50,4.53,323183
20-Jul-23,4.62,4.72,4.49,4.50,1359878
19-Jul-23,4.65,4.67,4.52,4.62,804278
18-Jul-23,4.63,4.67,4.53,4.65,668360
17-Jul-23,4.47,4.60,4.41,4.60,703214
14-Jul-23,4.42,4.46,4.31,4.46,527625
13-Jul-23,4.39,4.50,4.35,4.37,1068490
12-Jul-23,4.40,4.50,4.38,4.50,898249
11-Jul-23,4.35,4.45,4.17,4.45,770587
10-Jul-23,4.41,4.43,4.27,4.31,1470458
07-Jul-23,4.45,4.48,4.35,4.36,706205
06-Jul-23,4.43,4.48,4.30,4.41,555693
05-Jul-23,4.33,4.45,4.29,4.45,659191
04-Jul-23,4.28,4.35,4.26,4.35,231447
03-Jul-23,4.35,4.39,4.25,4.29,456257
30-Jun-23,4.24,4.34,4.19,4.25,781326
29-Jun-23,4.22,4.26,4.18,4.23,310314
28-Jun-23,4.11,4.27,4.07,4.21,1203172
27-Jun-23,4.28,4.28,3.95,4.04,1781460
26-Jun-23,4.14,4.22,4.11,4.22,359357
23-Jun-23,4.21,4.21,4.13,4.14,400996
22-Jun-23,4.17,4.18,4.02,4.15,1075068
21-Jun-23,4.16,4.30,4.16,4.17,606159
20-Jun-23,4.14,4.18,4.12,4.18,295547
19-Jun-23,4.23,4.23,4.11,4.13,964607
16-Jun-23,4.23,4.24,4.15,4.20,727967
15-Jun-23,4.39,4.39,4.21,4.21,1146989
14-Jun-23,4.25,4.40,4.18,4.40,835011
13-Jun-23,4.40,4.40,4.15,4.25,597894
12-Jun-23,4.52,4.52,4.32,4.35,682792
09-Jun-23,4.48,4.60,4.44,4.48,3172715
07-Jun-23,4.34,4.53,4.30,4.53,1910665
06-Jun-23,4.14,4.38,4.10,4.28,1117062
05-Jun-23,4.17,4.20,4.13,4.13,405366
02-Jun-23,4.15,4.29,4.12,4.15,573808
01-Jun-23,4.05,4.15,4.05,4.15,613466
31-May-23,4.20,4.20,4.03,4.05,952443
30-May-23,4.11,4.23,4.10,4.16,489269
*exoneração de responsabilidade e termos de uso