Cotação atual, histórico e gráfico do papel: MTRE3
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 |
| 26/07/2024 | 3,12% | 0,12 | 3,96 | 3,88 | 3,84 | 3,96 | 1M | 846 |
| 25/07/2024 | -3,27% | -0,13 | 3,84 | 3,95 | 3,83 | 3,95 | 3M | 1.295 |
| 24/07/2024 | 0,25% | 0,01 | 3,97 | 3,95 | 3,86 | 4,03 | 4M | 1.501 |
| 23/07/2024 | -2,94% | -0,12 | 3,96 | 4,05 | 3,96 | 4,08 | 2M | 854 |
| 22/07/2024 | 0,74% | 0,03 | 4,08 | 4,06 | 4,03 | 4,11 | 2M | 939 |
| 19/07/2024 | 1,25% | 0,05 | 4,05 | 4,04 | 3,95 | 4,08 | 3M | 1.192 |
| 18/07/2024 | -6,32% | -0,27 | 4,00 | 4,29 | 4,00 | 4,29 | 5M | 3.236 |
| 17/07/2024 | -2,06% | -0,09 | 4,27 | 4,36 | 4,26 | 4,43 | 3M | 1.462 |
| 16/07/2024 | 1,16% | 0,05 | 4,36 | 4,30 | 4,30 | 4,40 | 2M | 872 |
| 15/07/2024 | -1,60% | -0,07 | 4,31 | 4,39 | 4,30 | 4,43 | 3M | 1.342 |
| 12/07/2024 | -0,90% | -0,04 | 4,38 | 4,48 | 4,36 | 4,52 | 4M | 2.270 |
| 11/07/2024 | 7,54% | 0,31 | 4,42 | 4,27 | 4,25 | 4,45 | 13M | 4.799 |
| 10/07/2024 | 2,49% | 0,10 | 4,11 | 4,06 | 4,02 | 4,15 | 4M | 2.195 |
| 09/07/2024 | -0,25% | -0,01 | 4,01 | 4,07 | 4,00 | 4,10 | 3M | 2.832 |
| 08/07/2024 | 0,25% | 0,01 | 4,02 | 4,03 | 3,96 | 4,15 | 3M | 1.576 |
| 05/07/2024 | 3,35% | 0,13 | 4,01 | 3,88 | 3,78 | 4,05 | 4M | 2.203 |
| 04/07/2024 | 5,43% | 0,20 | 3,88 | 3,72 | 3,69 | 3,95 | 5M | 2.315 |
| 03/07/2024 | 2,79% | 0,10 | 3,68 | 3,59 | 3,59 | 3,74 | 4M | 1.799 |
| 02/07/2024 | 0,85% | 0,03 | 3,58 | 3,57 | 3,53 | 3,59 | 2M | 1.313 |
| 01/07/2024 | 1,72% | 0,06 | 3,55 | 3,54 | 3,48 | 3,59 | 3M | 1.458 |
| 28/06/2024 | -1,13% | -0,04 | 3,49 | 3,56 | 3,46 | 3,57 | 2M | 956 |
| 27/06/2024 | 2,32% | 0,08 | 3,53 | 3,46 | 3,41 | 3,53 | 3M | 1.068 |
| 26/06/2024 | -0,86% | -0,03 | 3,45 | 3,48 | 3,39 | 3,48 | 2M | 1.042 |
| 25/06/2024 | -0,57% | -0,02 | 3,48 | 3,51 | 3,45 | 3,53 | 1M | 815 |
| 24/06/2024 | 4,17% | 0,14 | 3,50 | 3,37 | 3,37 | 3,50 | 3M | 2.106 |
| 21/06/2024 | -1,75% | -0,06 | 3,36 | 3,41 | 3,34 | 3,44 | 3M | 2.473 |
| 20/06/2024 | -0,87% | -0,03 | 3,42 | 3,50 | 3,41 | 3,55 | 3M | 1.713 |
| 19/06/2024 | -1,15% | -0,04 | 3,45 | 3,47 | 3,41 | 3,48 | 2M | 880 |
| 18/06/2024 | 2,05% | 0,07 | 3,49 | 3,43 | 3,39 | 3,49 | 3M | 1.793 |
| 17/06/2024 | -1,16% | -0,04 | 3,42 | 3,46 | 3,39 | 3,47 | 3M | 1.839 |
| 14/06/2024 | -1,42% | -0,05 | 3,46 | 3,50 | 3,38 | 3,50 | 4M | 1.806 |
| 13/06/2024 | -1,13% | -0,04 | 3,51 | 3,55 | 3,43 | 3,55 | 4M | 3.315 |
| 12/06/2024 | -0,56% | -0,02 | 3,55 | 3,60 | 3,49 | 3,68 | 3M | 1.459 |
| 11/06/2024 | 1,13% | 0,04 | 3,57 | 3,53 | 3,53 | 3,61 | 2M | 1.541 |
| 10/06/2024 | -1,12% | -0,04 | 3,53 | 3,55 | 3,48 | 3,58 | 3M | 1.542 |
| 07/06/2024 | -1,11% | -0,04 | 3,57 | 3,58 | 3,51 | 3,65 | 4M | 1.766 |
| 06/06/2024 | 1,69% | 0,06 | 3,61 | 3,56 | 3,52 | 3,65 | 5M | 2.538 |
| 05/06/2024 | -3,53% | -0,13 | 3,55 | 3,70 | 3,52 | 3,71 | 6M | 3.916 |
| 04/06/2024 | -1,34% | -0,05 | 3,68 | 3,75 | 3,67 | 3,75 | 3M | 2.327 |
| 03/06/2024 | 1,36% | 0,05 | 3,73 | 3,72 | 3,71 | 3,80 | 3M | 2.833 |
| 31/05/2024 | -1,87% | -0,07 | 3,68 | 3,77 | 3,68 | 3,78 | 4M | 1.634 |
| 29/05/2024 | -2,09% | -0,08 | 3,75 | 3,79 | 3,73 | 3,82 | 3M | 1.342 |
| 28/05/2024 | -3,77% | -0,15 | 3,83 | 3,99 | 3,83 | 4,05 | 10M | 2.616 |
| 27/05/2024 | 0,76% | 0,03 | 3,98 | 3,95 | 3,91 | 3,99 | 3M | 1.300 |
| 24/05/2024 | 0,00% | 0,00 | 3,95 | 3,97 | 3,92 | 4,01 | 2M | 1.647 |
| 23/05/2024 | -1,25% | -0,05 | 3,95 | 4,02 | 3,92 | 4,02 | 4M | 1.351 |
| 22/05/2024 | -2,91% | -0,12 | 4,00 | 4,13 | 3,97 | 4,13 | 4M | 1.736 |
| 21/05/2024 | 1,23% | 0,05 | 4,12 | 4,08 | 4,07 | 4,13 | 3M | 1.316 |
| 20/05/2024 | 0,25% | 0,01 | 4,07 | 4,07 | 4,03 | 4,14 | 3M | 1.036 |
| 17/05/2024 | -0,98% | -0,04 | 4,06 | 4,11 | 4,05 | 4,18 | 2M | 1.098 |
| 16/05/2024 | 0,24% | 0,01 | 4,10 | 4,09 | 4,07 | 4,15 | 4M | 1.954 |
| 15/05/2024 | 1,24% | 0,05 | 4,09 | 4,06 | 4,01 | 4,10 | 5M | 1.970 |
| 14/05/2024 | 0,75% | 0,03 | 4,04 | 4,02 | 4,02 | 4,13 | 4M | 2.291 |
| 13/05/2024 | 1,78% | 0,07 | 4,01 | 3,98 | 3,94 | 4,08 | 11M | 2.526 |
| 10/05/2024 | -3,90% | -0,16 | 3,94 | 4,07 | 3,88 | 4,09 | 10M | 3.586 |
| 09/05/2024 | -1,20% | -0,05 | 4,10 | 4,11 | 4,01 | 4,12 | 4M | 2.493 |
| 08/05/2024 | 0,97% | 0,04 | 4,15 | 4,06 | 4,00 | 4,17 | 3M | 1.372 |
| 07/05/2024 | -0,96% | -0,04 | 4,11 | 4,18 | 4,11 | 4,23 | 4M | 1.890 |
| 06/05/2024 | -1,19% | -0,05 | 4,15 | 4,20 | 3,90 | 4,25 | 27M | 6.976 |
| 03/05/2024 | 2,69% | 0,11 | 4,20 | 4,15 | 4,10 | 4,29 | 21M | 4.063 |
| 02/05/2024 | -1,45% | -0,06 | 4,09 | 4,20 | 3,90 | 4,28 | 20M | 6.315 |
| 30/04/2024 | -4,60% | -0,20 | 4,15 | 4,35 | 4,15 | 4,35 | 4M | 2.001 |
| 29/04/2024 | -0,23% | -0,01 | 4,35 | 4,39 | 4,33 | 4,43 | 3M | 890 |
| 26/04/2024 | 2,35% | 0,10 | 4,36 | 4,31 | 4,31 | 4,47 | 4M | 1.595 |
| 25/04/2024 | -2,96% | -0,13 | 4,26 | 4,34 | 4,21 | 4,36 | 6M | 3.315 |
| 24/04/2024 | -3,30% | -0,15 | 4,39 | 4,52 | 4,39 | 4,60 | 3M | 1.113 |
| 23/04/2024 | -2,78% | -0,13 | 4,54 | 4,61 | 4,49 | 4,61 | 3M | 1.269 |
| 22/04/2024 | 2,86% | 0,13 | 4,67 | 4,57 | 4,48 | 4,77 | 6M | 2.406 |
| 19/04/2024 | 3,42% | 0,15 | 4,54 | 4,37 | 4,33 | 4,60 | 5M | 1.712 |
| 18/04/2024 | 1,86% | 0,08 | 4,39 | 4,30 | 4,29 | 4,43 | 5M | 1.951 |
| 17/04/2024 | -3,15% | -0,14 | 4,31 | 4,53 | 4,27 | 4,58 | 7M | 2.297 |
| 16/04/2024 | -2,20% | -0,10 | 4,45 | 4,51 | 4,43 | 4,59 | 6M | 2.275 |
| 15/04/2024 | -3,81% | -0,18 | 4,55 | 4,68 | 4,51 | 4,84 | 13M | 4.517 |
| 12/04/2024 | -7,25% | -0,37 | 4,73 | 4,91 | 4,73 | 4,96 | 13M | 3.565 |
| 11/04/2024 | 0,00% | 0,00 | 5,10 | 5,10 | 4,96 | 5,10 | 4M | 1.459 |
| 10/04/2024 | -3,04% | -0,16 | 5,10 | 5,22 | 5,03 | 5,22 | 5M | 2.064 |
| 09/04/2024 | 2,14% | 0,11 | 5,26 | 5,19 | 5,18 | 5,33 | 6M | 2.091 |
| 08/04/2024 | 3,21% | 0,16 | 5,15 | 5,00 | 4,96 | 5,16 | 7M | 2.027 |
| 05/04/2024 | -1,58% | -0,08 | 4,99 | 5,08 | 4,97 | 5,10 | 4M | 1.814 |
| 04/04/2024 | -1,36% | -0,07 | 5,07 | 5,18 | 5,05 | 5,31 | 6M | 1.788 |
| 03/04/2024 | -4,46% | -0,24 | 5,14 | 5,37 | 5,14 | 5,38 | 4M | 2.718 |
| 02/04/2024 | 3,66% | 0,19 | 5,38 | 5,18 | 5,11 | 5,39 | 8M | 3.960 |
| 01/04/2024 | 1,76% | 0,09 | 5,19 | 5,05 | 5,05 | 5,45 | 19M | 5.130 |
| 28/03/2024 | 0,59% | 0,03 | 5,10 | 5,06 | 5,02 | 5,17 | 5M | 3.106 |
| 27/03/2024 | 1,40% | 0,07 | 5,07 | 5,00 | 4,91 | 5,15 | 6M | 1.811 |
| 26/03/2024 | 2,88% | 0,14 | 5,00 | 4,83 | 4,82 | 5,07 | 6M | 2.320 |
| 25/03/2024 | -0,61% | -0,03 | 4,86 | 4,88 | 4,82 | 5,02 | 6M | 1.536 |
| 22/03/2024 | -0,81% | -0,04 | 4,89 | 4,96 | 4,82 | 4,96 | 2M | 1.342 |
| 21/03/2024 | -0,80% | -0,04 | 4,93 | 4,98 | 4,86 | 4,99 | 5M | 1.729 |
| 20/03/2024 | 4,63% | 0,22 | 4,97 | 4,75 | 4,75 | 4,99 | 6M | 2.449 |
| 19/03/2024 | 0,00% | 0,00 | 4,75 | 4,77 | 4,62 | 4,83 | 11M | 3.396 |
| 18/03/2024 | -1,66% | -0,08 | 4,75 | 4,86 | 4,71 | 5,00 | 16M | 4.919 |
| 15/03/2024 | -16,00% | -0,92 | 4,83 | 5,50 | 4,78 | 5,59 | 41M | 10.362 |
| 14/03/2024 | -0,86% | -0,05 | 5,75 | 5,85 | 5,71 | 5,93 | 5M | 2.133 |
| 13/03/2024 | -0,85% | -0,05 | 5,80 | 5,83 | 5,80 | 5,98 | 5M | 1.598 |
| 12/03/2024 | 3,54% | 0,20 | 5,85 | 5,72 | 5,61 | 5,89 | 6M | 2.222 |
| 11/03/2024 | 1,80% | 0,10 | 5,65 | 5,60 | 5,45 | 5,65 | 8M | 2.981 |
| 08/03/2024 | 0,36% | 0,02 | 5,55 | 5,47 | 5,39 | 5,60 | 4M | 2.026 |
| 07/03/2024 | 0,55% | 0,03 | 5,53 | 5,48 | 5,39 | 5,70 | 7M | 3.031 |
| 06/03/2024 | -5,17% | -0,30 | 5,50 | 5,88 | 5,50 | 5,96 | 12M | 4.683 |
| 05/03/2024 | 1,75% | 0,10 | 5,80 | 5,70 | 5,70 | 6,18 | 12M | 4.853 |
| 04/03/2024 | -3,88% | -0,23 | 5,70 | 5,93 | 5,68 | 5,98 | 9M | 4.206 |
| 01/03/2024 | -0,34% | -0,02 | 5,93 | 5,95 | 5,57 | 5,97 | 22M | 7.735 |
| 29/02/2024 | 4,39% | 0,25 | 5,95 | 5,70 | 5,59 | 5,95 | 9M | 3.620 |
| 28/02/2024 | 3,83% | 0,21 | 5,70 | 5,43 | 5,40 | 5,75 | 12M | 3.877 |
| 27/02/2024 | 5,78% | 0,30 | 5,49 | 5,21 | 5,21 | 5,51 | 10M | 3.952 |
| 26/02/2024 | 2,98% | 0,15 | 5,19 | 5,04 | 5,04 | 5,24 | 4M | 1.360 |
| 23/02/2024 | -4,18% | -0,22 | 5,04 | 5,26 | 5,04 | 5,34 | 5M | 1.699 |
| 22/02/2024 | 1,94% | 0,10 | 5,26 | 5,18 | 5,14 | 5,30 | 6M | 2.856 |
| 21/02/2024 | 2,38% | 0,12 | 5,16 | 5,04 | 4,99 | 5,21 | 7M | 2.101 |
| 20/02/2024 | 1,82% | 0,09 | 5,04 | 4,93 | 4,90 | 5,05 | 5M | 2.161 |
| 19/02/2024 | 1,64% | 0,08 | 4,95 | 4,85 | 4,84 | 4,98 | 5M | 3.442 |
| 16/02/2024 | 1,46% | 0,07 | 4,87 | 4,86 | 4,73 | 4,92 | 6M | 3.877 |
| 15/02/2024 | 3,45% | 0,16 | 4,80 | 4,66 | 4,66 | 4,95 | 6M | 3.351 |
| 14/02/2024 | -3,33% | -0,16 | 4,64 | 4,70 | 4,61 | 4,80 | 3M | 2.994 |
| 09/02/2024 | 5,26% | 0,24 | 4,80 | 4,55 | 4,52 | 4,84 | 6M | 3.215 |
| 08/02/2024 | -3,80% | -0,18 | 4,56 | 4,73 | 4,50 | 4,80 | 8M | 4.998 |
| 07/02/2024 | 3,72% | 0,17 | 4,74 | 4,51 | 4,48 | 4,74 | 9M | 3.323 |
| 06/02/2024 | 5,30% | 0,23 | 4,57 | 4,37 | 4,37 | 4,57 | 11M | 3.753 |
| 05/02/2024 | -2,47% | -0,11 | 4,34 | 4,48 | 4,34 | 4,54 | 10M | 4.697 |
| 02/02/2024 | -7,87% | -0,38 | 4,45 | 4,83 | 4,44 | 4,87 | 19M | 7.154 |
| 01/02/2024 | -1,02% | -0,05 | 4,83 | 4,88 | 4,73 | 5,20 | 28M | 7.816 |
| 31/01/2024 | 6,32% | 0,29 | 4,88 | 4,59 | 4,59 | 4,94 | 11M | 6.493 |
| 30/01/2024 | -2,34% | -0,11 | 4,59 | 4,65 | 4,55 | 4,76 | 9M | 3.923 |
| 29/01/2024 | -5,62% | -0,28 | 4,70 | 4,99 | 4,65 | 4,99 | 19M | 4.888 |
| 26/01/2024 | -6,39% | -0,34 | 4,98 | 5,35 | 4,96 | 5,35 | 24M | 4.929 |
| 25/01/2024 | 1,72% | 0,09 | 5,32 | 5,27 | 5,17 | 5,35 | 7M | 2.909 |
| 24/01/2024 | -3,51% | -0,19 | 5,23 | 5,48 | 5,21 | 5,58 | 9M | 2.885 |
| 23/01/2024 | 4,63% | 0,24 | 5,42 | 5,19 | 5,08 | 5,45 | 7M | 2.652 |
| 22/01/2024 | 0,58% | 0,03 | 5,18 | 5,12 | 5,08 | 5,29 | 5M | 2.245 |
| 19/01/2024 | -0,58% | -0,03 | 5,15 | 5,16 | 5,02 | 5,22 | 11M | 3.686 |
| 18/01/2024 | -1,33% | -0,07 | 5,18 | 5,30 | 5,14 | 5,41 | 8M | 3.546 |
| 17/01/2024 | -2,05% | -0,11 | 5,25 | 5,35 | 5,18 | 5,40 | 9M | 3.592 |
| 16/01/2024 | - | - | 5,36 | 5,06 | 5,06 | 5,55 | 15M | 4.763 |
Date,Open,High,Low,Close,Volume
26-Jul-24,3.88,3.96,3.84,3.96,1272003
25-Jul-24,3.95,3.95,3.83,3.84,2911031
24-Jul-24,3.95,4.03,3.86,3.97,3725799
23-Jul-24,4.05,4.08,3.96,3.96,1875838
22-Jul-24,4.06,4.11,4.03,4.08,1715841
19-Jul-24,4.04,4.08,3.95,4.05,3003773
18-Jul-24,4.29,4.29,4.00,4.00,5347676
17-Jul-24,4.36,4.43,4.26,4.27,3164748
16-Jul-24,4.30,4.40,4.30,4.36,1673977
15-Jul-24,4.39,4.43,4.30,4.31,2655923
12-Jul-24,4.48,4.52,4.36,4.38,3751719
11-Jul-24,4.27,4.45,4.25,4.42,13204304
10-Jul-24,4.06,4.15,4.02,4.11,3630228
09-Jul-24,4.07,4.10,4.00,4.01,3259449
08-Jul-24,4.03,4.15,3.96,4.02,3087260
05-Jul-24,3.88,4.05,3.78,4.01,4312009
04-Jul-24,3.72,3.95,3.69,3.88,5186221
03-Jul-24,3.59,3.74,3.59,3.68,4160210
02-Jul-24,3.57,3.59,3.53,3.58,2110195
01-Jul-24,3.54,3.59,3.48,3.55,2611797
28-Jun-24,3.56,3.57,3.46,3.49,2000776
27-Jun-24,3.46,3.53,3.41,3.53,2561468
26-Jun-24,3.48,3.48,3.39,3.45,2485545
25-Jun-24,3.51,3.53,3.45,3.48,1403514
24-Jun-24,3.37,3.50,3.37,3.50,3498651
21-Jun-24,3.41,3.44,3.34,3.36,3112566
20-Jun-24,3.50,3.55,3.41,3.42,2720260
19-Jun-24,3.47,3.48,3.41,3.45,1820279
18-Jun-24,3.43,3.49,3.39,3.49,3128045
17-Jun-24,3.46,3.47,3.39,3.42,3042741
14-Jun-24,3.50,3.50,3.38,3.46,3776079
13-Jun-24,3.55,3.55,3.43,3.51,4096998
12-Jun-24,3.60,3.68,3.49,3.55,2674472
11-Jun-24,3.53,3.61,3.53,3.57,1735367
10-Jun-24,3.55,3.58,3.48,3.53,2843497
07-Jun-24,3.58,3.65,3.51,3.57,3532360
06-Jun-24,3.56,3.65,3.52,3.61,4866474
05-Jun-24,3.70,3.71,3.52,3.55,6224199
04-Jun-24,3.75,3.75,3.67,3.68,3109280
03-Jun-24,3.72,3.80,3.71,3.73,2932826
31-May-24,3.77,3.78,3.68,3.68,3565935
29-May-24,3.79,3.82,3.73,3.75,2757300
28-May-24,3.99,4.05,3.83,3.83,10299334
27-May-24,3.95,3.99,3.91,3.98,2531727
24-May-24,3.97,4.01,3.92,3.95,2376253
23-May-24,4.02,4.02,3.92,3.95,3857401
22-May-24,4.13,4.13,3.97,4.00,4243051
21-May-24,4.08,4.13,4.07,4.12,2781604
20-May-24,4.07,4.14,4.03,4.07,3040989
17-May-24,4.11,4.18,4.05,4.06,2334663
16-May-24,4.09,4.15,4.07,4.10,4030302
15-May-24,4.06,4.10,4.01,4.09,4811453
14-May-24,4.02,4.13,4.02,4.04,3702772
13-May-24,3.98,4.08,3.94,4.01,11157205
10-May-24,4.07,4.09,3.88,3.94,9573424
09-May-24,4.11,4.12,4.01,4.10,3978809
08-May-24,4.06,4.17,4.00,4.15,2703564
07-May-24,4.18,4.23,4.11,4.11,3997807
06-May-24,4.20,4.25,3.90,4.15,26901483
03-May-24,4.15,4.29,4.10,4.20,20918578
02-May-24,4.20,4.28,3.90,4.09,20089489
30-Apr-24,4.35,4.35,4.15,4.15,4243160
29-Apr-24,4.39,4.43,4.33,4.35,2567698
26-Apr-24,4.31,4.47,4.31,4.36,4113641
25-Apr-24,4.34,4.36,4.21,4.26,5764312
24-Apr-24,4.52,4.60,4.39,4.39,2818483
23-Apr-24,4.61,4.61,4.49,4.54,3187678
22-Apr-24,4.57,4.77,4.48,4.67,5936099
19-Apr-24,4.37,4.60,4.33,4.54,4876392
18-Apr-24,4.30,4.43,4.29,4.39,4561111
17-Apr-24,4.53,4.58,4.27,4.31,7322011
16-Apr-24,4.51,4.59,4.43,4.45,6342611
15-Apr-24,4.68,4.84,4.51,4.55,12869421
12-Apr-24,4.91,4.96,4.73,4.73,13460462
11-Apr-24,5.10,5.10,4.96,5.10,3935340
10-Apr-24,5.22,5.22,5.03,5.10,5023265
09-Apr-24,5.19,5.33,5.18,5.26,6280989
08-Apr-24,5.00,5.16,4.96,5.15,6872736
05-Apr-24,5.08,5.10,4.97,4.99,3745788
04-Apr-24,5.18,5.31,5.05,5.07,5760154
03-Apr-24,5.37,5.38,5.14,5.14,4347342
02-Apr-24,5.18,5.39,5.11,5.38,7828869
01-Apr-24,5.05,5.45,5.05,5.19,18954237
28-Mar-24,5.06,5.17,5.02,5.10,4975182
27-Mar-24,5.00,5.15,4.91,5.07,5765495
26-Mar-24,4.83,5.07,4.82,5.00,5559756
25-Mar-24,4.88,5.02,4.82,4.86,5911213
22-Mar-24,4.96,4.96,4.82,4.89,2159850
21-Mar-24,4.98,4.99,4.86,4.93,4845444
20-Mar-24,4.75,4.99,4.75,4.97,6219957
19-Mar-24,4.77,4.83,4.62,4.75,10799673
18-Mar-24,4.86,5.00,4.71,4.75,16432082
15-Mar-24,5.50,5.59,4.78,4.83,41433943
14-Mar-24,5.85,5.93,5.71,5.75,5291739
13-Mar-24,5.83,5.98,5.80,5.80,4916929
12-Mar-24,5.72,5.89,5.61,5.85,6364059
11-Mar-24,5.60,5.65,5.45,5.65,8475895
08-Mar-24,5.47,5.60,5.39,5.55,4370261
07-Mar-24,5.48,5.70,5.39,5.53,7335649
06-Mar-24,5.88,5.96,5.50,5.50,11519963
05-Mar-24,5.70,6.18,5.70,5.80,12434577
04-Mar-24,5.93,5.98,5.68,5.70,9331161
01-Mar-24,5.95,5.97,5.57,5.93,22042287
29-Feb-24,5.70,5.95,5.59,5.95,9070128
28-Feb-24,5.43,5.75,5.40,5.70,12370503
27-Feb-24,5.21,5.51,5.21,5.49,10237814
26-Feb-24,5.04,5.24,5.04,5.19,3941401
23-Feb-24,5.26,5.34,5.04,5.04,4774483
22-Feb-24,5.18,5.30,5.14,5.26,6234056
21-Feb-24,5.04,5.21,4.99,5.16,6889767
20-Feb-24,4.93,5.05,4.90,5.04,4631840
19-Feb-24,4.85,4.98,4.84,4.95,4915538
16-Feb-24,4.86,4.92,4.73,4.87,6125429
15-Feb-24,4.66,4.95,4.66,4.80,6006376
14-Feb-24,4.70,4.80,4.61,4.64,3360617
09-Feb-24,4.55,4.84,4.52,4.80,6204472
08-Feb-24,4.73,4.80,4.50,4.56,8175516
07-Feb-24,4.51,4.74,4.48,4.74,8643729
06-Feb-24,4.37,4.57,4.37,4.57,10576935
05-Feb-24,4.48,4.54,4.34,4.34,10314697
02-Feb-24,4.83,4.87,4.44,4.45,19359747
01-Feb-24,4.88,5.20,4.73,4.83,28279551
31-Jan-24,4.59,4.94,4.59,4.88,10580516
30-Jan-24,4.65,4.76,4.55,4.59,8892257
29-Jan-24,4.99,4.99,4.65,4.70,19269709
26-Jan-24,5.35,5.35,4.96,4.98,24226535
25-Jan-24,5.27,5.35,5.17,5.32,6734697
24-Jan-24,5.48,5.58,5.21,5.23,8857399
23-Jan-24,5.19,5.45,5.08,5.42,7092271
22-Jan-24,5.12,5.29,5.08,5.18,5046913
19-Jan-24,5.16,5.22,5.02,5.15,10709374
18-Jan-24,5.30,5.41,5.14,5.18,8324964
17-Jan-24,5.35,5.40,5.18,5.25,9127971
16-Jan-24,5.06,5.55,5.06,5.36,14926141
*exoneração de responsabilidade e termos de uso