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 |
| 24/04/2024 | 1,94% | 0,09 | 4,74 | 4,65 | 4,60 | 4,76 | 714K | 518 |
| 23/04/2024 | 1,31% | 0,06 | 4,65 | 4,60 | 4,55 | 4,80 | 4M | 428 |
| 22/04/2024 | 0,88% | 0,04 | 4,59 | 4,55 | 4,55 | 4,65 | 257K | 214 |
| 19/04/2024 | 0,00% | 0,00 | 4,55 | 4,57 | 4,52 | 4,60 | 353K | 186 |
| 18/04/2024 | -0,44% | -0,02 | 4,55 | 4,60 | 4,48 | 4,64 | 1M | 338 |
| 17/04/2024 | -2,35% | -0,11 | 4,57 | 4,74 | 4,55 | 4,74 | 2M | 818 |
| 16/04/2024 | -1,06% | -0,05 | 4,68 | 4,65 | 4,57 | 4,72 | 937K | 603 |
| 15/04/2024 | -1,05% | -0,05 | 4,73 | 4,83 | 4,66 | 4,83 | 21M | 890 |
| 12/04/2024 | -2,25% | -0,11 | 4,78 | 4,95 | 4,75 | 4,98 | 1M | 347 |
| 11/04/2024 | 0,20% | 0,01 | 4,89 | 4,91 | 4,82 | 4,91 | 749K | 214 |
| 10/04/2024 | -0,20% | -0,01 | 4,88 | 4,90 | 4,85 | 4,91 | 791K | 411 |
|
|
| 09/04/2024 | -2,20% | -0,11 | 4,89 | 5,00 | 4,88 | 5,00 | 652K | 476 |
| 08/04/2024 | 3,73% | 0,18 | 5,00 | 4,85 | 4,80 | 5,00 | 1M | 774 |
| 05/04/2024 | -1,03% | -0,05 | 4,82 | 4,87 | 4,80 | 4,87 | 11M | 312 |
| 04/04/2024 | 0,21% | 0,01 | 4,87 | 4,91 | 4,79 | 4,92 | 1M | 480 |
| 03/04/2024 | -1,42% | -0,07 | 4,86 | 4,91 | 4,79 | 4,92 | 1M | 519 |
| 02/04/2024 | 1,23% | 0,06 | 4,93 | 4,84 | 4,84 | 4,95 | 1M | 1.009 |
| 01/04/2024 | 2,96% | 0,14 | 4,87 | 4,71 | 4,71 | 4,91 | 2M | 1.788 |
| 28/03/2024 | -1,05% | -0,05 | 4,73 | 4,78 | 4,71 | 4,79 | 452K | 259 |
| 27/03/2024 | -0,21% | -0,01 | 4,78 | 4,75 | 4,61 | 4,81 | 17M | 336 |
| 26/03/2024 | -0,21% | -0,01 | 4,79 | 4,77 | 4,75 | 4,89 | 1M | 534 |
| 25/03/2024 | -0,83% | -0,04 | 4,80 | 4,85 | 4,75 | 4,85 | 598K | 217 |
| 22/03/2024 | 2,98% | 0,14 | 4,84 | 4,85 | 4,71 | 4,90 | 2M | 707 |
| 21/03/2024 | 0,86% | 0,04 | 4,70 | 4,72 | 4,66 | 4,75 | 1M | 207 |
| 20/03/2024 | 1,30% | 0,06 | 4,66 | 4,60 | 4,59 | 4,72 | 326K | 247 |
| 19/03/2024 | -0,22% | -0,01 | 4,60 | 4,60 | 4,58 | 4,64 | 181K | 91 |
| 18/03/2024 | 0,22% | 0,01 | 4,61 | 4,61 | 4,53 | 4,64 | 751K | 274 |
| 15/03/2024 | -3,56% | -0,17 | 4,60 | 4,72 | 4,56 | 4,76 | 648K | 445 |
| 14/03/2024 | 0,21% | 0,01 | 4,77 | 4,78 | 4,71 | 4,80 | 693K | 154 |
| 13/03/2024 | -0,42% | -0,02 | 4,76 | 4,77 | 4,68 | 4,85 | 892K | 333 |
| 12/03/2024 | 0,00% | 0,00 | 4,78 | 4,88 | 4,78 | 4,92 | 927K | 205 |
| 11/03/2024 | -0,42% | -0,02 | 4,78 | 4,79 | 4,74 | 4,93 | 1M | 1.410 |
| 08/03/2024 | 0,42% | 0,02 | 4,80 | 4,77 | 4,72 | 4,84 | 352K | 272 |
| 07/03/2024 | -0,42% | -0,02 | 4,78 | 4,80 | 4,74 | 4,86 | 1M | 601 |
| 06/03/2024 | 0,42% | 0,02 | 4,80 | 4,76 | 4,76 | 4,86 | 924K | 508 |
| 05/03/2024 | -0,62% | -0,03 | 4,78 | 4,81 | 4,74 | 4,88 | 1M | 1.573 |
| 04/03/2024 | -1,03% | -0,05 | 4,81 | 4,86 | 4,72 | 4,86 | 466K | 280 |
| 01/03/2024 | 2,53% | 0,12 | 4,86 | 4,74 | 4,67 | 4,86 | 757K | 756 |
| 29/02/2024 | 0,42% | 0,02 | 4,74 | 4,74 | 4,64 | 4,79 | 419K | 252 |
| 28/02/2024 | -0,42% | -0,02 | 4,72 | 4,74 | 4,70 | 4,78 | 282K | 111 |
| 27/02/2024 | -0,63% | -0,03 | 4,74 | 4,88 | 4,72 | 4,88 | 1M | 196 |
| 26/02/2024 | -0,63% | -0,03 | 4,77 | 4,80 | 4,68 | 4,80 | 313K | 222 |
| 23/02/2024 | -1,03% | -0,05 | 4,80 | 4,85 | 4,70 | 4,85 | 586K | 218 |
| 22/02/2024 | 2,97% | 0,14 | 4,85 | 4,68 | 4,65 | 4,88 | 914K | 327 |
| 21/02/2024 | 2,17% | 0,10 | 4,71 | 4,54 | 4,47 | 4,71 | 1M | 430 |
| 20/02/2024 | 3,13% | 0,14 | 4,61 | 4,46 | 4,46 | 4,61 | 1M | 334 |
| 19/02/2024 | 0,45% | 0,02 | 4,47 | 4,43 | 4,37 | 4,52 | 1M | 305 |
| 16/02/2024 | 1,14% | 0,05 | 4,45 | 4,45 | 4,35 | 4,45 | 752K | 275 |
| 15/02/2024 | -0,90% | -0,04 | 4,40 | 4,45 | 4,40 | 4,49 | 121K | 116 |
| 14/02/2024 | -1,33% | -0,06 | 4,44 | 4,45 | 4,36 | 4,45 | 795K | 247 |
| 09/02/2024 | 1,12% | 0,05 | 4,50 | 4,45 | 4,35 | 4,55 | 804K | 234 |
| 08/02/2024 | 0,00% | 0,00 | 4,45 | 4,46 | 4,34 | 4,49 | 884K | 309 |
| 07/02/2024 | 2,30% | 0,10 | 4,45 | 4,38 | 4,30 | 4,46 | 846K | 138 |
| 06/02/2024 | 0,93% | 0,04 | 4,35 | 4,31 | 4,26 | 4,37 | 255K | 314 |
| 05/02/2024 | -0,23% | -0,01 | 4,31 | 4,26 | 4,26 | 4,38 | 356K | 342 |
| 02/02/2024 | 0,93% | 0,04 | 4,32 | 4,28 | 4,18 | 4,38 | 650K | 356 |
| 01/02/2024 | -1,83% | -0,08 | 4,28 | 4,36 | 4,27 | 4,36 | 177K | 174 |
| 31/01/2024 | 2,11% | 0,09 | 4,36 | 4,35 | 4,21 | 4,37 | 284K | 323 |
| 30/01/2024 | -1,61% | -0,07 | 4,27 | 4,33 | 4,23 | 4,33 | 531K | 310 |
| 29/01/2024 | 0,00% | 0,00 | 4,34 | 4,33 | 4,28 | 4,36 | 323K | 199 |
| 26/01/2024 | -0,23% | -0,01 | 4,34 | 4,37 | 4,31 | 4,37 | 279K | 156 |
| 25/01/2024 | 0,46% | 0,02 | 4,35 | 4,33 | 4,30 | 4,38 | 263K | 155 |
| 24/01/2024 | 1,88% | 0,08 | 4,33 | 4,34 | 4,27 | 4,36 | 264K | 182 |
| 23/01/2024 | -0,70% | -0,03 | 4,25 | 4,28 | 4,25 | 4,40 | 827K | 696 |
| 22/01/2024 | -1,15% | -0,05 | 4,28 | 4,34 | 4,28 | 4,40 | 622K | 290 |
| 19/01/2024 | 0,23% | 0,01 | 4,33 | 4,33 | 4,31 | 4,41 | 423K | 434 |
| 18/01/2024 | -1,59% | -0,07 | 4,32 | 4,41 | 4,32 | 4,41 | 513K | 370 |
| 17/01/2024 | 0,23% | 0,01 | 4,39 | 4,40 | 4,35 | 4,43 | 691K | 463 |
| 16/01/2024 | -0,90% | -0,04 | 4,38 | 4,42 | 4,38 | 4,51 | 2M | 2.141 |
| 15/01/2024 | -0,45% | -0,02 | 4,42 | 4,55 | 4,42 | 4,55 | 772K | 571 |
| 12/01/2024 | -2,84% | -0,13 | 4,44 | 4,63 | 4,40 | 4,63 | 2M | 930 |
| 11/01/2024 | -2,97% | -0,14 | 4,57 | 4,71 | 4,57 | 4,72 | 451K | 214 |
| 10/01/2024 | 0,21% | 0,01 | 4,71 | 4,70 | 4,67 | 4,72 | 346K | 158 |
| 09/01/2024 | -0,21% | -0,01 | 4,70 | 4,73 | 4,64 | 4,74 | 273K | 182 |
| 08/01/2024 | 0,86% | 0,04 | 4,71 | 4,67 | 4,67 | 4,80 | 381K | 329 |
| 05/01/2024 | 1,52% | 0,07 | 4,67 | 4,59 | 4,49 | 4,68 | 677K | 388 |
| 04/01/2024 | -3,36% | -0,16 | 4,60 | 4,75 | 4,60 | 4,75 | 799K | 304 |
| 03/01/2024 | -0,63% | -0,03 | 4,76 | 4,79 | 4,68 | 4,81 | 514K | 273 |
| 02/01/2024 | -0,21% | -0,01 | 4,79 | 4,79 | 4,62 | 4,89 | 1M | 1.070 |
| 28/12/2023 | 1,69% | 0,08 | 4,80 | 4,72 | 4,64 | 4,80 | 778K | 368 |
| 27/12/2023 | 4,66% | 0,21 | 4,72 | 4,53 | 4,53 | 4,72 | 1M | 443 |
| 26/12/2023 | -3,63% | -0,17 | 4,51 | 4,70 | 4,51 | 4,70 | 547K | 355 |
| 22/12/2023 | 4,70% | 0,21 | 4,68 | 4,48 | 4,47 | 4,69 | 1M | 816 |
| 21/12/2023 | 1,59% | 0,07 | 4,47 | 4,38 | 4,34 | 4,47 | 810K | 304 |
| 20/12/2023 | 1,15% | 0,05 | 4,40 | 4,38 | 4,34 | 4,41 | 575K | 380 |
| 19/12/2023 | -0,68% | -0,03 | 4,35 | 4,40 | 4,33 | 4,44 | 946K | 314 |
| 18/12/2023 | -4,16% | -0,19 | 4,38 | 4,54 | 4,35 | 4,54 | 1M | 559 |
| 15/12/2023 | 0,88% | 0,04 | 4,57 | 4,53 | 4,47 | 4,60 | 963K | 425 |
| 14/12/2023 | 0,89% | 0,04 | 4,53 | 4,49 | 4,43 | 4,60 | 1M | 1.248 |
| 13/12/2023 | 3,22% | 0,14 | 4,49 | 4,38 | 4,36 | 4,50 | 831K | 648 |
| 12/12/2023 | -2,25% | -0,10 | 4,35 | 4,45 | 4,30 | 4,46 | 718K | 693 |
| 11/12/2023 | 2,06% | 0,09 | 4,45 | 4,33 | 4,28 | 4,48 | 944K | 1.058 |
| 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 | - | - | 3,90 | 4,02 | 3,85 | 4,02 | 1M | 1.091 |
Date,Open,High,Low,Close,Volume
24-Apr-24,4.65,4.76,4.60,4.74,714254
23-Apr-24,4.60,4.80,4.55,4.65,3627023
22-Apr-24,4.55,4.65,4.55,4.59,257002
19-Apr-24,4.57,4.60,4.52,4.55,353050
18-Apr-24,4.60,4.64,4.48,4.55,1041840
17-Apr-24,4.74,4.74,4.55,4.57,1510903
16-Apr-24,4.65,4.72,4.57,4.68,937457
15-Apr-24,4.83,4.83,4.66,4.73,21056984
12-Apr-24,4.95,4.98,4.75,4.78,1064098
11-Apr-24,4.91,4.91,4.82,4.89,748837
10-Apr-24,4.90,4.91,4.85,4.88,790531
09-Apr-24,5.00,5.00,4.88,4.89,652416
08-Apr-24,4.85,5.00,4.80,5.00,1280853
05-Apr-24,4.87,4.87,4.80,4.82,10565919
04-Apr-24,4.91,4.92,4.79,4.87,1171109
03-Apr-24,4.91,4.92,4.79,4.86,1201154
02-Apr-24,4.84,4.95,4.84,4.93,1407523
01-Apr-24,4.71,4.91,4.71,4.87,2097693
28-Mar-24,4.78,4.79,4.71,4.73,451854
27-Mar-24,4.75,4.81,4.61,4.78,17450483
26-Mar-24,4.77,4.89,4.75,4.79,1496291
25-Mar-24,4.85,4.85,4.75,4.80,597627
22-Mar-24,4.85,4.90,4.71,4.84,1801243
21-Mar-24,4.72,4.75,4.66,4.70,1242342
20-Mar-24,4.60,4.72,4.59,4.66,326137
19-Mar-24,4.60,4.64,4.58,4.60,180794
18-Mar-24,4.61,4.64,4.53,4.61,751366
15-Mar-24,4.72,4.76,4.56,4.60,647829
14-Mar-24,4.78,4.80,4.71,4.77,693226
13-Mar-24,4.77,4.85,4.68,4.76,892481
12-Mar-24,4.88,4.92,4.78,4.78,926654
11-Mar-24,4.79,4.93,4.74,4.78,1332217
08-Mar-24,4.77,4.84,4.72,4.80,352481
07-Mar-24,4.80,4.86,4.74,4.78,1014002
06-Mar-24,4.76,4.86,4.76,4.80,923961
05-Mar-24,4.81,4.88,4.74,4.78,1217993
04-Mar-24,4.86,4.86,4.72,4.81,466191
01-Mar-24,4.74,4.86,4.67,4.86,756982
29-Feb-24,4.74,4.79,4.64,4.74,419025
28-Feb-24,4.74,4.78,4.70,4.72,281521
27-Feb-24,4.88,4.88,4.72,4.74,1030363
26-Feb-24,4.80,4.80,4.68,4.77,313381
23-Feb-24,4.85,4.85,4.70,4.80,585911
22-Feb-24,4.68,4.88,4.65,4.85,913814
21-Feb-24,4.54,4.71,4.47,4.71,1020083
20-Feb-24,4.46,4.61,4.46,4.61,1164183
19-Feb-24,4.43,4.52,4.37,4.47,1282494
16-Feb-24,4.45,4.45,4.35,4.45,752433
15-Feb-24,4.45,4.49,4.40,4.40,120502
14-Feb-24,4.45,4.45,4.36,4.44,794607
09-Feb-24,4.45,4.55,4.35,4.50,804029
08-Feb-24,4.46,4.49,4.34,4.45,883891
07-Feb-24,4.38,4.46,4.30,4.45,845627
06-Feb-24,4.31,4.37,4.26,4.35,255104
05-Feb-24,4.26,4.38,4.26,4.31,355915
02-Feb-24,4.28,4.38,4.18,4.32,650213
01-Feb-24,4.36,4.36,4.27,4.28,177142
31-Jan-24,4.35,4.37,4.21,4.36,283753
30-Jan-24,4.33,4.33,4.23,4.27,530563
29-Jan-24,4.33,4.36,4.28,4.34,323342
26-Jan-24,4.37,4.37,4.31,4.34,278758
25-Jan-24,4.33,4.38,4.30,4.35,263052
24-Jan-24,4.34,4.36,4.27,4.33,263738
23-Jan-24,4.28,4.40,4.25,4.25,827141
22-Jan-24,4.34,4.40,4.28,4.28,621985
19-Jan-24,4.33,4.41,4.31,4.33,423210
18-Jan-24,4.41,4.41,4.32,4.32,512610
17-Jan-24,4.40,4.43,4.35,4.39,691326
16-Jan-24,4.42,4.51,4.38,4.38,1579907
15-Jan-24,4.55,4.55,4.42,4.42,771520
12-Jan-24,4.63,4.63,4.40,4.44,1827926
11-Jan-24,4.71,4.72,4.57,4.57,450622
10-Jan-24,4.70,4.72,4.67,4.71,346202
09-Jan-24,4.73,4.74,4.64,4.70,273195
08-Jan-24,4.67,4.80,4.67,4.71,380591
05-Jan-24,4.59,4.68,4.49,4.67,677426
04-Jan-24,4.75,4.75,4.60,4.60,798739
03-Jan-24,4.79,4.81,4.68,4.76,514132
02-Jan-24,4.79,4.89,4.62,4.79,1462087
28-Dec-23,4.72,4.80,4.64,4.80,777759
27-Dec-23,4.53,4.72,4.53,4.72,1072612
26-Dec-23,4.70,4.70,4.51,4.51,547017
22-Dec-23,4.48,4.69,4.47,4.68,1174167
21-Dec-23,4.38,4.47,4.34,4.47,810360
20-Dec-23,4.38,4.41,4.34,4.40,574631
19-Dec-23,4.40,4.44,4.33,4.35,946424
18-Dec-23,4.54,4.54,4.35,4.38,1332645
15-Dec-23,4.53,4.60,4.47,4.57,963401
14-Dec-23,4.49,4.60,4.43,4.53,1184431
13-Dec-23,4.38,4.50,4.36,4.49,831334
12-Dec-23,4.45,4.46,4.30,4.35,718003
11-Dec-23,4.33,4.48,4.28,4.45,944116
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
*exoneração de responsabilidade e termos de uso