Cotação atual, histórico e gráfico do papel: MTSA4
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 |
13/11/2024 | 0,84% | 0,28 | 33,47 | 33,18 | 33,00 | 34,00 | 80K | 21 |
12/11/2024 | -0,63% | -0,21 | 33,19 | 33,40 | 32,45 | 33,89 | 191K | 41 |
11/11/2024 | 1,21% | 0,40 | 33,40 | 33,10 | 32,50 | 33,98 | 138K | 27 |
08/11/2024 | -2,94% | -1,00 | 33,00 | 34,19 | 32,89 | 34,19 | 130K | 31 |
07/11/2024 | -0,82% | -0,28 | 34,00 | 35,59 | 33,35 | 36,57 | 164K | 35 |
06/11/2024 | -0,64% | -0,22 | 34,28 | 34,50 | 34,28 | 34,60 | 76K | 21 |
05/11/2024 | -1,51% | -0,53 | 34,50 | 35,07 | 34,44 | 35,07 | 229K | 44 |
|
04/11/2024 | -2,69% | -0,97 | 35,03 | 36,19 | 35,03 | 36,19 | 50K | 9 |
01/11/2024 | 2,86% | 1,00 | 36,00 | 35,09 | 34,70 | 36,00 | 95K | 23 |
31/10/2024 | -3,31% | -1,20 | 35,00 | 36,15 | 35,00 | 36,59 | 164K | 35 |
30/10/2024 | -1,17% | -0,43 | 36,20 | 36,62 | 35,53 | 36,62 | 205K | 42 |
29/10/2024 | 1,89% | 0,68 | 36,63 | 35,65 | 35,21 | 36,64 | 100K | 21 |
28/10/2024 | 2,68% | 0,94 | 35,95 | 35,99 | 35,17 | 35,99 | 43K | 11 |
25/10/2024 | -0,96% | -0,34 | 35,01 | 35,52 | 35,00 | 35,52 | 130K | 23 |
24/10/2024 | 0,08% | 0,03 | 35,35 | 35,35 | 35,35 | 35,35 | 14K | 4 |
23/10/2024 | -1,34% | -0,48 | 35,32 | 35,70 | 35,32 | 35,79 | 60K | 13 |
22/10/2024 | -2,19% | -0,80 | 35,80 | 36,44 | 35,80 | 36,56 | 51K | 13 |
21/10/2024 | -1,53% | -0,57 | 36,60 | 36,81 | 36,44 | 37,00 | 117K | 26 |
18/10/2024 | 1,53% | 0,56 | 37,17 | 36,51 | 36,51 | 37,19 | 26K | 6 |
17/10/2024 | 0,33% | 0,12 | 36,61 | 36,71 | 36,61 | 37,20 | 22K | 5 |
16/10/2024 | -2,69% | -1,01 | 36,49 | 36,90 | 36,49 | 37,89 | 111K | 26 |
15/10/2024 | -1,29% | -0,49 | 37,50 | 36,11 | 36,11 | 37,89 | 37K | 10 |
14/10/2024 | 5,53% | 1,99 | 37,99 | 36,25 | 36,25 | 37,99 | 425K | 6 |
11/10/2024 | -2,41% | -0,89 | 36,00 | 36,93 | 36,00 | 37,27 | 150K | 31 |
10/10/2024 | -1,47% | -0,55 | 36,89 | 37,29 | 36,89 | 37,29 | 74K | 16 |
09/10/2024 | 1,03% | 0,38 | 37,44 | 37,49 | 36,46 | 37,49 | 115K | 21 |
08/10/2024 | -2,32% | -0,88 | 37,06 | 38,59 | 37,06 | 38,59 | 68K | 14 |
07/10/2024 | 1,66% | 0,62 | 37,94 | 37,32 | 37,32 | 37,97 | 15K | 4 |
04/10/2024 | 0,65% | 0,24 | 37,32 | 38,69 | 37,15 | 38,69 | 26K | 7 |
03/10/2024 | -3,19% | -1,22 | 37,08 | 38,24 | 37,08 | 38,24 | 177K | 31 |
02/10/2024 | 0,00% | 0,00 | 38,30 | 38,59 | 38,30 | 38,71 | 58K | 12 |
01/10/2024 | -3,99% | -1,59 | 38,30 | 38,38 | 38,30 | 39,19 | 96K | 22 |
30/09/2024 | 1,35% | 0,53 | 39,89 | 39,36 | 38,78 | 39,90 | 127K | 15 |
27/09/2024 | 2,26% | 0,87 | 39,36 | 38,41 | 38,40 | 39,39 | 70K | 16 |
26/09/2024 | 0,23% | 0,09 | 38,49 | 39,68 | 37,50 | 39,68 | 65K | 12 |
25/09/2024 | -1,54% | -0,60 | 38,40 | 38,98 | 38,40 | 38,98 | 81K | 16 |
24/09/2024 | -1,27% | -0,50 | 39,00 | 40,16 | 39,00 | 41,37 | 193K | 36 |
23/09/2024 | -1,62% | -0,65 | 39,50 | 40,14 | 39,05 | 40,14 | 91K | 16 |
20/09/2024 | -0,82% | -0,33 | 40,15 | 40,44 | 39,75 | 40,72 | 101K | 19 |
19/09/2024 | 0,92% | 0,37 | 40,48 | 40,34 | 40,33 | 40,58 | 32K | 8 |
18/09/2024 | -1,93% | -0,79 | 40,11 | 40,96 | 40,11 | 41,27 | 366K | 43 |
17/09/2024 | 0,37% | 0,15 | 40,90 | 40,66 | 40,66 | 41,10 | 102K | 21 |
16/09/2024 | 0,15% | 0,06 | 40,75 | 40,63 | 40,61 | 41,19 | 33K | 8 |
13/09/2024 | 3,01% | 1,19 | 40,69 | 40,90 | 40,69 | 40,90 | 16K | 4 |
12/09/2024 | -3,40% | -1,39 | 39,50 | 41,68 | 39,50 | 41,68 | 188K | 29 |
11/09/2024 | -0,24% | -0,10 | 40,89 | 41,82 | 40,50 | 41,83 | 390K | 75 |
10/09/2024 | -2,27% | -0,95 | 40,99 | 41,33 | 40,60 | 41,84 | 148K | 30 |
09/09/2024 | -2,31% | -0,99 | 41,94 | 43,00 | 41,53 | 43,00 | 228K | 33 |
06/09/2024 | -2,39% | -1,05 | 42,93 | 43,34 | 42,72 | 43,67 | 86K | 18 |
05/09/2024 | -1,10% | -0,49 | 43,98 | 43,61 | 43,40 | 44,00 | 88K | 13 |
04/09/2024 | 3,01% | 1,30 | 44,47 | 44,65 | 43,19 | 44,65 | 62K | 10 |
03/09/2024 | 0,00% | 0,00 | 43,17 | 43,17 | 43,17 | 43,17 | 39K | 7 |
02/09/2024 | -3,81% | -1,71 | 43,17 | 45,09 | 43,00 | 45,09 | 152K | 32 |
30/08/2024 | 1,31% | 0,58 | 44,88 | 44,23 | 44,23 | 45,07 | 192K | 28 |
29/08/2024 | -2,42% | -1,10 | 44,30 | 44,61 | 44,30 | 45,12 | 231K | 35 |
28/08/2024 | -0,04% | -0,02 | 45,40 | 44,05 | 44,05 | 45,40 | 32K | 7 |
27/08/2024 | 2,09% | 0,93 | 45,42 | 44,47 | 43,82 | 45,42 | 103K | 20 |
26/08/2024 | 0,29% | 0,13 | 44,49 | 43,23 | 43,23 | 44,49 | 308K | 49 |
23/08/2024 | -0,29% | -0,13 | 44,36 | 44,05 | 43,61 | 44,36 | 163K | 21 |
22/08/2024 | 2,72% | 1,18 | 44,49 | 43,29 | 42,81 | 44,49 | 194K | 27 |
21/08/2024 | 2,32% | 0,98 | 43,31 | 42,02 | 41,65 | 44,37 | 180K | 22 |
20/08/2024 | 3,62% | 1,48 | 42,33 | 40,65 | 40,50 | 42,33 | 221K | 31 |
19/08/2024 | -3,08% | -1,30 | 40,85 | 42,15 | 40,85 | 42,15 | 383K | 58 |
16/08/2024 | -3,99% | -1,75 | 42,15 | 43,03 | 41,51 | 43,03 | 389K | 60 |
15/08/2024 | -1,10% | -0,49 | 43,90 | 43,60 | 42,34 | 44,39 | 541K | 62 |
14/08/2024 | 4,45% | 1,89 | 44,39 | 42,06 | 42,06 | 44,39 | 113K | 17 |
13/08/2024 | 1,17% | 0,49 | 42,50 | 42,54 | 42,00 | 44,50 | 153K | 25 |
12/08/2024 | -0,90% | -0,38 | 42,01 | 42,45 | 42,01 | 42,49 | 76K | 16 |
09/08/2024 | -0,21% | -0,09 | 42,39 | 42,05 | 41,25 | 42,39 | 463K | 46 |
08/08/2024 | -0,98% | -0,42 | 42,48 | 42,60 | 42,48 | 42,81 | 64K | 12 |
07/08/2024 | -3,49% | -1,55 | 42,90 | 44,00 | 42,90 | 44,00 | 152K | 17 |
06/08/2024 | 2,21% | 0,96 | 44,45 | 43,50 | 43,50 | 44,45 | 35K | 7 |
05/08/2024 | -0,02% | -0,01 | 43,49 | 42,55 | 42,51 | 43,49 | 52K | 10 |
02/08/2024 | -2,23% | -0,99 | 43,50 | 43,70 | 43,30 | 43,70 | 52K | 11 |
01/08/2024 | -0,69% | -0,31 | 44,49 | 43,51 | 43,51 | 44,49 | 62K | 13 |
31/07/2024 | 3,94% | 1,70 | 44,80 | 43,10 | 43,10 | 44,80 | 202K | 16 |
30/07/2024 | 0,47% | 0,20 | 43,10 | 42,89 | 42,56 | 43,10 | 39K | 8 |
29/07/2024 | -0,44% | -0,19 | 42,90 | 42,32 | 42,31 | 43,05 | 102K | 18 |
26/07/2024 | 2,60% | 1,09 | 43,09 | 42,01 | 42,01 | 43,77 | 43K | 9 |
25/07/2024 | -3,20% | -1,39 | 42,00 | 43,98 | 42,00 | 43,98 | 115K | 25 |
23/07/2024 | 0,35% | 0,15 | 43,39 | 43,24 | 42,76 | 43,39 | 43K | 9 |
22/07/2024 | -0,21% | -0,09 | 43,24 | 43,10 | 42,21 | 43,24 | 56K | 13 |
19/07/2024 | -1,46% | -0,64 | 43,33 | 44,00 | 43,32 | 44,00 | 100K | 15 |
18/07/2024 | -0,05% | -0,02 | 43,97 | 43,69 | 43,69 | 43,97 | 57K | 9 |
17/07/2024 | -0,92% | -0,41 | 43,99 | 43,50 | 43,50 | 43,99 | 13K | 3 |
16/07/2024 | -0,22% | -0,10 | 44,40 | 44,12 | 43,53 | 44,49 | 101K | 22 |
15/07/2024 | -0,67% | -0,30 | 44,50 | 44,16 | 44,16 | 44,50 | 18K | 4 |
12/07/2024 | 0,00% | 0,00 | 44,80 | 44,80 | 44,80 | 44,80 | 4K | 1 |
11/07/2024 | 0,70% | 0,31 | 44,80 | 44,25 | 44,25 | 44,80 | 22K | 3 |
10/07/2024 | -1,51% | -0,68 | 44,49 | 45,05 | 44,49 | 45,30 | 270K | 54 |
09/07/2024 | -0,29% | -0,13 | 45,17 | 45,00 | 44,19 | 45,17 | 175K | 36 |
08/07/2024 | 1,52% | 0,68 | 45,30 | 44,66 | 44,06 | 45,30 | 246K | 51 |
05/07/2024 | 1,41% | 0,62 | 44,62 | 44,50 | 43,79 | 44,69 | 274K | 56 |
04/07/2024 | -2,65% | -1,20 | 44,00 | 44,57 | 44,00 | 45,42 | 340K | 52 |
03/07/2024 | 1,57% | 0,70 | 45,20 | 45,37 | 44,10 | 45,37 | 81K | 14 |
02/07/2024 | 0,04% | 0,02 | 44,50 | 43,93 | 43,93 | 44,74 | 182K | 37 |
01/07/2024 | -0,04% | -0,02 | 44,48 | 44,50 | 42,00 | 44,50 | 128K | 19 |
28/06/2024 | 1,62% | 0,71 | 44,50 | 44,00 | 43,00 | 44,50 | 310K | 35 |
27/06/2024 | 1,96% | 0,84 | 43,79 | 42,77 | 42,06 | 43,79 | 477K | 68 |
26/06/2024 | 1,42% | 0,60 | 42,95 | 41,80 | 41,50 | 42,95 | 157K | 23 |
25/06/2024 | 3,93% | 1,60 | 42,35 | 41,30 | 40,84 | 42,35 | 117K | 25 |
24/06/2024 | -0,61% | -0,25 | 40,75 | 41,33 | 40,73 | 41,47 | 98K | 20 |
21/06/2024 | -0,89% | -0,37 | 41,00 | 40,50 | 40,50 | 41,58 | 139K | 23 |
20/06/2024 | 2,17% | 0,88 | 41,37 | 40,89 | 39,65 | 41,39 | 122K | 27 |
19/06/2024 | 1,22% | 0,49 | 40,49 | 40,44 | 39,79 | 40,50 | 93K | 19 |
18/06/2024 | -0,89% | -0,36 | 40,00 | 40,10 | 39,82 | 41,13 | 169K | 31 |
17/06/2024 | -0,02% | -0,01 | 40,36 | 39,90 | 39,67 | 40,36 | 124K | 15 |
14/06/2024 | -3,05% | -1,27 | 40,37 | 41,23 | 40,02 | 41,26 | 284K | 50 |
13/06/2024 | -0,72% | -0,30 | 41,64 | 41,50 | 41,00 | 42,42 | 810K | 34 |
12/06/2024 | -0,99% | -0,42 | 41,94 | 41,41 | 40,73 | 42,49 | 196K | 40 |
11/06/2024 | 2,07% | 0,86 | 42,36 | 41,51 | 39,24 | 42,36 | 1M | 185 |
10/06/2024 | -6,32% | -2,80 | 41,50 | 43,73 | 29,59 | 43,73 | 9M | 1.483 |
07/06/2024 | 0,68% | 0,30 | 44,30 | 43,70 | 43,70 | 44,40 | 80K | 14 |
06/06/2024 | -3,08% | -1,40 | 44,00 | 45,39 | 43,70 | 45,39 | 283K | 29 |
05/06/2024 | -0,15% | -0,07 | 45,40 | 45,00 | 44,86 | 45,40 | 95K | 16 |
04/06/2024 | -0,18% | -0,08 | 45,47 | 45,54 | 44,78 | 45,54 | 63K | 13 |
03/06/2024 | -0,11% | -0,05 | 45,55 | 44,68 | 44,10 | 45,56 | 63K | 10 |
31/05/2024 | 2,47% | 1,10 | 45,60 | 45,77 | 44,61 | 45,77 | 82K | 14 |
29/05/2024 | 1,37% | 0,60 | 44,50 | 43,95 | 43,00 | 44,50 | 1M | 73 |
28/05/2024 | 0,87% | 0,38 | 43,90 | 43,95 | 42,84 | 43,95 | 199K | 38 |
27/05/2024 | -0,78% | -0,34 | 43,52 | 43,87 | 43,52 | 44,00 | 74K | 13 |
24/05/2024 | -0,95% | -0,42 | 43,86 | 44,50 | 43,86 | 44,50 | 97K | 20 |
23/05/2024 | -1,47% | -0,66 | 44,28 | 44,38 | 44,15 | 44,40 | 142K | 23 |
22/05/2024 | 0,16% | 0,07 | 44,94 | 44,84 | 44,40 | 44,94 | 40K | 8 |
21/05/2024 | -0,07% | -0,03 | 44,87 | 44,31 | 44,31 | 44,87 | 31K | 7 |
20/05/2024 | -0,22% | -0,10 | 44,90 | 44,01 | 44,01 | 44,90 | 67K | 13 |
17/05/2024 | 2,39% | 1,05 | 45,00 | 43,91 | 43,91 | 45,00 | 22K | 5 |
16/05/2024 | -0,57% | -0,25 | 43,95 | 44,20 | 43,95 | 44,20 | 106K | 7 |
15/05/2024 | 1,49% | 0,65 | 44,20 | 43,62 | 43,55 | 44,29 | 175K | 32 |
14/05/2024 | -1,94% | -0,86 | 43,55 | 44,10 | 43,55 | 44,38 | 307K | 43 |
13/05/2024 | -1,16% | -0,52 | 44,41 | 45,33 | 43,70 | 45,33 | 44K | 9 |
10/05/2024 | 0,29% | 0,13 | 44,93 | 45,00 | 44,00 | 45,00 | 205K | 26 |
09/05/2024 | -1,65% | -0,75 | 44,80 | 45,55 | 44,54 | 45,56 | 252K | 32 |
08/05/2024 | - | - | 45,55 | 46,05 | 45,55 | 46,93 | 538K | 79 |
Date,Open,High,Low,Close,Volume
13-Nov-24,33.18,34.00,33.00,33.47,79887
12-Nov-24,33.40,33.89,32.45,33.19,191070
11-Nov-24,33.10,33.98,32.50,33.40,138017
08-Nov-24,34.19,34.19,32.89,33.00,129892
07-Nov-24,35.59,36.57,33.35,34.00,164287
06-Nov-24,34.50,34.60,34.28,34.28,75771
05-Nov-24,35.07,35.07,34.44,34.50,229305
04-Nov-24,36.19,36.19,35.03,35.03,49664
01-Nov-24,35.09,36.00,34.70,36.00,95250
31-Oct-24,36.15,36.59,35.00,35.00,163538
30-Oct-24,36.62,36.62,35.53,36.20,204660
29-Oct-24,35.65,36.64,35.21,36.63,100461
28-Oct-24,35.99,35.99,35.17,35.95,42692
25-Oct-24,35.52,35.52,35.00,35.01,130096
24-Oct-24,35.35,35.35,35.35,35.35,14134
23-Oct-24,35.70,35.79,35.32,35.32,60363
22-Oct-24,36.44,36.56,35.80,35.80,50812
21-Oct-24,36.81,37.00,36.44,36.60,117357
18-Oct-24,36.51,37.19,36.51,37.17,25842
17-Oct-24,36.71,37.20,36.61,36.61,22116
16-Oct-24,36.90,37.89,36.49,36.49,110612
15-Oct-24,36.11,37.89,36.11,37.50,37153
14-Oct-24,36.25,37.99,36.25,37.99,425163
11-Oct-24,36.93,37.27,36.00,36.00,149948
10-Oct-24,37.29,37.29,36.89,36.89,74152
09-Oct-24,37.49,37.49,36.46,37.44,114971
08-Oct-24,38.59,38.59,37.06,37.06,67659
07-Oct-24,37.32,37.97,37.32,37.94,15117
04-Oct-24,38.69,38.69,37.15,37.32,26227
03-Oct-24,38.24,38.24,37.08,37.08,176677
02-Oct-24,38.59,38.71,38.30,38.30,57688
01-Oct-24,38.38,39.19,38.30,38.30,96129
30-Sep-24,39.36,39.90,38.78,39.89,127331
27-Sep-24,38.41,39.39,38.40,39.36,69686
26-Sep-24,39.68,39.68,37.50,38.49,65077
25-Sep-24,38.98,38.98,38.40,38.40,81426
24-Sep-24,40.16,41.37,39.00,39.00,193296
23-Sep-24,40.14,40.14,39.05,39.50,90882
20-Sep-24,40.44,40.72,39.75,40.15,100697
19-Sep-24,40.34,40.58,40.33,40.48,32354
18-Sep-24,40.96,41.27,40.11,40.11,366041
17-Sep-24,40.66,41.10,40.66,40.90,102203
16-Sep-24,40.63,41.19,40.61,40.75,32689
13-Sep-24,40.90,40.90,40.69,40.69,16307
12-Sep-24,41.68,41.68,39.50,39.50,188009
11-Sep-24,41.82,41.83,40.50,40.89,390282
10-Sep-24,41.33,41.84,40.60,40.99,148293
09-Sep-24,43.00,43.00,41.53,41.94,227656
06-Sep-24,43.34,43.67,42.72,42.93,86440
05-Sep-24,43.61,44.00,43.40,43.98,87504
04-Sep-24,44.65,44.65,43.19,44.47,61908
03-Sep-24,43.17,43.17,43.17,43.17,38853
02-Sep-24,45.09,45.09,43.00,43.17,152151
30-Aug-24,44.23,45.07,44.23,44.88,192275
29-Aug-24,44.61,45.12,44.30,44.30,231480
28-Aug-24,44.05,45.40,44.05,45.40,31516
27-Aug-24,44.47,45.42,43.82,45.42,103350
26-Aug-24,43.23,44.49,43.23,44.49,307614
23-Aug-24,44.05,44.36,43.61,44.36,163168
22-Aug-24,43.29,44.49,42.81,44.49,193685
21-Aug-24,42.02,44.37,41.65,43.31,180228
20-Aug-24,40.65,42.33,40.50,42.33,221251
19-Aug-24,42.15,42.15,40.85,40.85,383031
16-Aug-24,43.03,43.03,41.51,42.15,389326
15-Aug-24,43.60,44.39,42.34,43.90,540816
14-Aug-24,42.06,44.39,42.06,44.39,112626
13-Aug-24,42.54,44.50,42.00,42.50,153345
12-Aug-24,42.45,42.49,42.01,42.01,75782
09-Aug-24,42.05,42.39,41.25,42.39,463111
08-Aug-24,42.60,42.81,42.48,42.48,63918
07-Aug-24,44.00,44.00,42.90,42.90,151725
06-Aug-24,43.50,44.45,43.50,44.45,35465
05-Aug-24,42.55,43.49,42.51,43.49,51622
02-Aug-24,43.70,43.70,43.30,43.50,52175
01-Aug-24,43.51,44.49,43.51,44.49,61632
31-Jul-24,43.10,44.80,43.10,44.80,202141
30-Jul-24,42.89,43.10,42.56,43.10,38683
29-Jul-24,42.32,43.05,42.31,42.90,102337
26-Jul-24,42.01,43.77,42.01,43.09,43002
25-Jul-24,43.98,43.98,42.00,42.00,114721
23-Jul-24,43.24,43.39,42.76,43.39,43137
22-Jul-24,43.10,43.24,42.21,43.24,55719
19-Jul-24,44.00,44.00,43.32,43.33,100086
18-Jul-24,43.69,43.97,43.69,43.97,56951
17-Jul-24,43.50,43.99,43.50,43.99,13148
16-Jul-24,44.12,44.49,43.53,44.40,101272
15-Jul-24,44.16,44.50,44.16,44.50,17746
12-Jul-24,44.80,44.80,44.80,44.80,4480
11-Jul-24,44.25,44.80,44.25,44.80,22235
10-Jul-24,45.05,45.30,44.49,44.49,269812
09-Jul-24,45.00,45.17,44.19,45.17,174803
08-Jul-24,44.66,45.30,44.06,45.30,245577
05-Jul-24,44.50,44.69,43.79,44.62,274198
04-Jul-24,44.57,45.42,44.00,44.00,340001
03-Jul-24,45.37,45.37,44.10,45.20,80645
02-Jul-24,43.93,44.74,43.93,44.50,182002
01-Jul-24,44.50,44.50,42.00,44.48,128035
28-Jun-24,44.00,44.50,43.00,44.50,309895
27-Jun-24,42.77,43.79,42.06,43.79,477103
26-Jun-24,41.80,42.95,41.50,42.95,157257
25-Jun-24,41.30,42.35,40.84,42.35,117301
24-Jun-24,41.33,41.47,40.73,40.75,98227
21-Jun-24,40.50,41.58,40.50,41.00,139108
20-Jun-24,40.89,41.39,39.65,41.37,122098
19-Jun-24,40.44,40.50,39.79,40.49,92889
18-Jun-24,40.10,41.13,39.82,40.00,169174
17-Jun-24,39.90,40.36,39.67,40.36,124078
14-Jun-24,41.23,41.26,40.02,40.37,283933
13-Jun-24,41.50,42.42,41.00,41.64,810329
12-Jun-24,41.41,42.49,40.73,41.94,195923
11-Jun-24,41.51,42.36,39.24,42.36,1212021
10-Jun-24,43.73,43.73,29.59,41.50,9084791
07-Jun-24,43.70,44.40,43.70,44.30,79589
06-Jun-24,45.39,45.39,43.70,44.00,282877
05-Jun-24,45.00,45.40,44.86,45.40,94931
04-Jun-24,45.54,45.54,44.78,45.47,63271
03-Jun-24,44.68,45.56,44.10,45.55,63317
31-May-24,45.77,45.77,44.61,45.60,81972
29-May-24,43.95,44.50,43.00,44.50,1036061
28-May-24,43.95,43.95,42.84,43.90,199435
27-May-24,43.87,44.00,43.52,43.52,74490
24-May-24,44.50,44.50,43.86,43.86,97062
23-May-24,44.38,44.40,44.15,44.28,141674
22-May-24,44.84,44.94,44.40,44.94,40270
21-May-24,44.31,44.87,44.31,44.87,31241
20-May-24,44.01,44.90,44.01,44.90,66668
17-May-24,43.91,45.00,43.91,45.00,22292
16-May-24,44.20,44.20,43.95,43.95,105509
15-May-24,43.62,44.29,43.55,44.20,175397
14-May-24,44.10,44.38,43.55,43.55,307055
13-May-24,45.33,45.33,43.70,44.41,44456
10-May-24,45.00,45.00,44.00,44.93,204697
09-May-24,45.55,45.56,44.54,44.80,251780
08-May-24,46.05,46.93,45.55,45.55,538023
*exoneração de responsabilidade e termos de uso