Cotação atual, histórico e gráfico do papel: OPCT3
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 |
| 01/12/2023 | 1,22% | 0,07 | 5,79 | 5,74 | 5,70 | 5,79 | 4M | 3.430 |
| 30/11/2023 | 2,14% | 0,12 | 5,72 | 5,56 | 5,53 | 5,72 | 5M | 1.661 |
| 29/11/2023 | 3,70% | 0,20 | 5,60 | 5,44 | 5,40 | 5,63 | 6M | 2.465 |
| 28/11/2023 | -2,00% | -0,11 | 5,40 | 5,50 | 5,39 | 5,50 | 3M | 1.260 |
| 27/11/2023 | -0,18% | -0,01 | 5,51 | 5,55 | 5,39 | 5,55 | 4M | 1.134 |
| 24/11/2023 | 2,03% | 0,11 | 5,52 | 5,38 | 5,34 | 5,52 | 3M | 1.839 |
| 23/11/2023 | -0,37% | -0,02 | 5,41 | 5,45 | 5,41 | 5,52 | 3M | 2.892 |
| 22/11/2023 | -2,16% | -0,12 | 5,43 | 5,49 | 5,41 | 5,60 | 3M | 2.976 |
| 21/11/2023 | 1,09% | 0,06 | 5,55 | 5,43 | 5,39 | 5,55 | 3M | 2.586 |
| 20/11/2023 | 2,04% | 0,11 | 5,49 | 5,32 | 5,32 | 5,50 | 2M | 914 |
| 17/11/2023 | -2,18% | -0,12 | 5,38 | 5,44 | 5,37 | 5,49 | 1M | 892 |
|
|
| 16/11/2023 | 2,61% | 0,14 | 5,50 | 5,35 | 5,32 | 5,50 | 3M | 1.122 |
| 14/11/2023 | 2,68% | 0,14 | 5,36 | 5,21 | 5,17 | 5,39 | 5M | 1.401 |
| 13/11/2023 | 4,40% | 0,22 | 5,22 | 4,99 | 4,99 | 5,24 | 5M | 2.568 |
| 10/11/2023 | 1,01% | 0,05 | 5,00 | 4,93 | 4,88 | 5,12 | 4M | 1.257 |
| 09/11/2023 | -3,13% | -0,16 | 4,95 | 5,19 | 4,91 | 5,29 | 4M | 1.760 |
| 08/11/2023 | 0,00% | 0,00 | 5,11 | 5,04 | 4,93 | 5,19 | 1M | 985 |
| 07/11/2023 | 3,65% | 0,18 | 5,11 | 4,93 | 4,93 | 5,11 | 1M | 746 |
| 06/11/2023 | -1,40% | -0,07 | 4,93 | 5,00 | 4,93 | 5,07 | 1M | 1.797 |
| 03/11/2023 | 9,41% | 0,43 | 5,00 | 4,71 | 4,65 | 5,00 | 2M | 1.672 |
| 01/11/2023 | -1,08% | -0,05 | 4,57 | 4,65 | 4,55 | 4,71 | 1M | 407 |
| 31/10/2023 | 2,44% | 0,11 | 4,62 | 4,56 | 4,45 | 4,70 | 2M | 831 |
| 30/10/2023 | -2,38% | -0,11 | 4,51 | 4,56 | 4,43 | 4,66 | 2M | 688 |
| 27/10/2023 | -4,15% | -0,20 | 4,62 | 4,82 | 4,61 | 4,88 | 1M | 510 |
| 26/10/2023 | -0,21% | -0,01 | 4,82 | 4,78 | 4,78 | 4,91 | 561K | 240 |
| 25/10/2023 | -0,82% | -0,04 | 4,83 | 4,84 | 4,74 | 4,90 | 1M | 1.322 |
| 24/10/2023 | -0,81% | -0,04 | 4,87 | 4,91 | 4,85 | 5,01 | 1M | 1.063 |
| 23/10/2023 | 1,66% | 0,08 | 4,91 | 4,92 | 4,76 | 5,02 | 2M | 791 |
| 20/10/2023 | -2,03% | -0,10 | 4,83 | 4,93 | 4,72 | 4,93 | 2M | 641 |
| 19/10/2023 | 0,00% | 0,00 | 4,93 | 4,98 | 4,90 | 5,03 | 2M | 688 |
| 18/10/2023 | -2,95% | -0,15 | 4,93 | 5,05 | 4,91 | 5,11 | 3M | 1.251 |
| 17/10/2023 | -3,97% | -0,21 | 5,08 | 5,26 | 5,05 | 5,26 | 5M | 1.057 |
| 16/10/2023 | -3,64% | -0,20 | 5,29 | 5,49 | 5,24 | 5,49 | 4M | 1.239 |
| 13/10/2023 | -1,44% | -0,08 | 5,49 | 5,60 | 5,38 | 5,62 | 3M | 512 |
| 11/10/2023 | 1,09% | 0,06 | 5,57 | 5,51 | 5,46 | 5,61 | 3M | 690 |
| 10/10/2023 | 5,96% | 0,31 | 5,51 | 5,33 | 5,28 | 5,51 | 3M | 1.623 |
| 09/10/2023 | -5,45% | -0,30 | 5,20 | 5,47 | 5,20 | 5,47 | 4M | 2.478 |
| 06/10/2023 | -0,72% | -0,04 | 5,50 | 5,46 | 5,31 | 5,58 | 3M | 1.634 |
| 05/10/2023 | 0,73% | 0,04 | 5,54 | 5,46 | 5,35 | 5,54 | 3M | 1.124 |
| 04/10/2023 | 1,29% | 0,07 | 5,50 | 5,55 | 5,35 | 5,55 | 4M | 2.133 |
| 03/10/2023 | -3,72% | -0,21 | 5,43 | 5,68 | 5,38 | 5,68 | 5M | 2.540 |
| 02/10/2023 | 0,53% | 0,03 | 5,64 | 5,57 | 5,43 | 5,64 | 3M | 2.518 |
| 29/09/2023 | 4,08% | 0,22 | 5,61 | 5,50 | 5,45 | 5,63 | 3M | 1.039 |
| 28/09/2023 | -1,10% | -0,06 | 5,39 | 5,45 | 5,37 | 5,52 | 3M | 309 |
| 27/09/2023 | 1,30% | 0,07 | 5,45 | 5,43 | 5,20 | 5,45 | 3M | 978 |
| 26/09/2023 | -5,11% | -0,29 | 5,38 | 5,63 | 5,36 | 5,67 | 5M | 1.361 |
| 25/09/2023 | 0,18% | 0,01 | 5,67 | 5,60 | 5,51 | 5,70 | 10M | 4.952 |
| 22/09/2023 | 8,43% | 0,44 | 5,66 | 5,60 | 5,41 | 5,75 | 29M | 6.026 |
| 21/09/2023 | -1,32% | -0,07 | 5,22 | 5,28 | 5,11 | 5,28 | 1M | 421 |
| 20/09/2023 | 2,72% | 0,14 | 5,29 | 5,15 | 5,15 | 5,32 | 3M | 812 |
| 19/09/2023 | -2,83% | -0,15 | 5,15 | 5,28 | 5,15 | 5,32 | 2M | 632 |
| 18/09/2023 | 5,79% | 0,29 | 5,30 | 5,03 | 4,96 | 5,30 | 4M | 1.112 |
| 15/09/2023 | 0,20% | 0,01 | 5,01 | 5,00 | 4,89 | 5,10 | 9M | 1.085 |
| 14/09/2023 | -0,99% | -0,05 | 5,00 | 5,08 | 5,00 | 5,12 | 1M | 492 |
| 13/09/2023 | -1,17% | -0,06 | 5,05 | 5,14 | 5,02 | 5,20 | 2M | 799 |
| 12/09/2023 | 1,79% | 0,09 | 5,11 | 5,04 | 4,96 | 5,14 | 2M | 1.389 |
| 11/09/2023 | 0,00% | 0,00 | 5,02 | 5,01 | 4,97 | 5,20 | 3M | 1.243 |
| 08/09/2023 | 0,00% | 0,00 | 5,02 | 5,03 | 4,75 | 5,10 | 4M | 1.828 |
| 06/09/2023 | -1,57% | -0,08 | 5,02 | 5,09 | 5,00 | 5,17 | 2M | 1.218 |
| 05/09/2023 | -2,86% | -0,15 | 5,10 | 5,20 | 5,10 | 5,23 | 3M | 563 |
| 04/09/2023 | -1,13% | -0,06 | 5,25 | 5,31 | 5,24 | 5,32 | 618K | 347 |
| 01/09/2023 | 4,73% | 0,24 | 5,31 | 5,07 | 5,07 | 5,31 | 2M | 597 |
| 31/08/2023 | -4,34% | -0,23 | 5,07 | 5,30 | 5,05 | 5,30 | 2M | 1.092 |
| 30/08/2023 | -0,93% | -0,05 | 5,30 | 5,38 | 5,24 | 5,38 | 2M | 1.251 |
| 29/08/2023 | -0,56% | -0,03 | 5,35 | 5,37 | 5,30 | 5,48 | 1M | 616 |
| 28/08/2023 | -2,18% | -0,12 | 5,38 | 5,59 | 5,34 | 5,59 | 2M | 923 |
| 25/08/2023 | 0,00% | 0,00 | 5,50 | 5,53 | 5,43 | 5,59 | 1M | 556 |
| 24/08/2023 | -0,72% | -0,04 | 5,50 | 5,59 | 5,48 | 5,59 | 2M | 502 |
| 23/08/2023 | 1,84% | 0,10 | 5,54 | 5,43 | 5,43 | 5,60 | 2M | 1.216 |
| 22/08/2023 | 4,21% | 0,22 | 5,44 | 5,24 | 5,24 | 5,50 | 2M | 1.124 |
| 21/08/2023 | -0,19% | -0,01 | 5,22 | 5,23 | 5,10 | 5,23 | 2M | 1.519 |
| 18/08/2023 | -3,15% | -0,17 | 5,23 | 5,38 | 5,16 | 5,39 | 4M | 1.834 |
| 17/08/2023 | -1,46% | -0,08 | 5,40 | 5,48 | 5,33 | 5,52 | 3M | 1.481 |
| 16/08/2023 | -3,86% | -0,22 | 5,48 | 5,73 | 5,40 | 5,74 | 3M | 1.264 |
| 15/08/2023 | 2,70% | 0,15 | 5,70 | 5,62 | 5,46 | 5,73 | 6M | 1.785 |
| 14/08/2023 | 1,09% | 0,06 | 5,55 | 5,49 | 5,33 | 5,64 | 4M | 1.722 |
| 11/08/2023 | 3,39% | 0,18 | 5,49 | 5,39 | 5,18 | 5,60 | 6M | 2.691 |
| 10/08/2023 | 4,53% | 0,23 | 5,31 | 5,09 | 4,94 | 5,41 | 6M | 2.291 |
| 09/08/2023 | -5,22% | -0,28 | 5,08 | 5,32 | 4,94 | 5,44 | 9M | 3.046 |
| 08/08/2023 | 1,32% | 0,07 | 5,36 | 5,26 | 5,22 | 5,42 | 3M | 3.138 |
| 07/08/2023 | 0,19% | 0,01 | 5,29 | 5,28 | 5,16 | 5,32 | 1M | 692 |
| 04/08/2023 | -1,31% | -0,07 | 5,28 | 5,35 | 5,28 | 5,42 | 2M | 1.114 |
| 03/08/2023 | -0,37% | -0,02 | 5,35 | 5,38 | 5,34 | 5,49 | 1M | 574 |
| 02/08/2023 | 1,51% | 0,08 | 5,37 | 5,29 | 5,27 | 5,50 | 3M | 2.272 |
| 01/08/2023 | -1,12% | -0,06 | 5,29 | 5,34 | 5,26 | 5,41 | 2M | 744 |
| 31/07/2023 | 1,90% | 0,10 | 5,35 | 5,33 | 5,23 | 5,35 | 1M | 1.000 |
| 28/07/2023 | 1,16% | 0,06 | 5,25 | 5,19 | 5,15 | 5,35 | 3M | 3.292 |
| 27/07/2023 | -0,95% | -0,05 | 5,19 | 5,29 | 5,09 | 5,29 | 3M | 2.517 |
| 26/07/2023 | -0,19% | -0,01 | 5,24 | 5,27 | 5,02 | 5,29 | 3M | 2.133 |
| 25/07/2023 | -2,96% | -0,16 | 5,25 | 5,50 | 5,25 | 5,50 | 4M | 2.709 |
| 24/07/2023 | 1,12% | 0,06 | 5,41 | 5,40 | 5,40 | 5,53 | 3M | 2.145 |
| 21/07/2023 | -1,29% | -0,07 | 5,35 | 5,45 | 5,29 | 5,59 | 3M | 2.356 |
| 20/07/2023 | 1,31% | 0,07 | 5,42 | 5,37 | 5,37 | 5,59 | 6M | 3.706 |
| 19/07/2023 | -1,29% | -0,07 | 5,35 | 5,42 | 5,25 | 5,48 | 3M | 2.008 |
| 18/07/2023 | 2,07% | 0,11 | 5,42 | 5,34 | 5,21 | 5,53 | 4M | 2.141 |
| 17/07/2023 | 1,72% | 0,09 | 5,31 | 5,25 | 5,07 | 5,35 | 2M | 1.490 |
| 14/07/2023 | -0,38% | -0,02 | 5,22 | 5,24 | 5,03 | 5,24 | 2M | 1.725 |
| 13/07/2023 | -2,06% | -0,11 | 5,24 | 5,35 | 5,15 | 5,52 | 3M | 1.389 |
| 12/07/2023 | -0,37% | -0,02 | 5,35 | 5,48 | 5,31 | 5,54 | 4M | 1.495 |
| 11/07/2023 | 3,27% | 0,17 | 5,37 | 5,19 | 5,09 | 5,45 | 8M | 4.057 |
| 10/07/2023 | 3,79% | 0,19 | 5,20 | 4,98 | 4,94 | 5,22 | 15M | 1.438 |
| 07/07/2023 | 3,73% | 0,18 | 5,01 | 4,83 | 4,83 | 5,04 | 2M | 907 |
| 06/07/2023 | -1,63% | -0,08 | 4,83 | 4,92 | 4,76 | 4,92 | 1M | 442 |
| 05/07/2023 | 2,94% | 0,14 | 4,91 | 4,79 | 4,72 | 5,07 | 3M | 1.165 |
| 04/07/2023 | -0,21% | -0,01 | 4,77 | 4,81 | 4,69 | 4,85 | 6M | 783 |
| 03/07/2023 | 3,02% | 0,14 | 4,78 | 4,63 | 4,63 | 5,00 | 12M | 5.121 |
| 30/06/2023 | 3,34% | 0,15 | 4,64 | 4,47 | 4,46 | 4,67 | 3M | 1.468 |
| 29/06/2023 | 5,65% | 0,24 | 4,49 | 4,26 | 4,21 | 4,50 | 2M | 1.424 |
| 28/06/2023 | -2,52% | -0,11 | 4,25 | 4,38 | 4,18 | 4,38 | 2M | 1.458 |
| 27/06/2023 | -3,11% | -0,14 | 4,36 | 4,41 | 4,16 | 4,50 | 3M | 1.324 |
| 26/06/2023 | -2,17% | -0,10 | 4,50 | 4,60 | 4,45 | 4,60 | 963K | 393 |
| 23/06/2023 | 1,77% | 0,08 | 4,60 | 4,59 | 4,44 | 4,60 | 2M | 1.171 |
| 22/06/2023 | 3,67% | 0,16 | 4,52 | 4,36 | 4,25 | 4,52 | 2M | 892 |
| 21/06/2023 | 0,93% | 0,04 | 4,36 | 4,31 | 4,26 | 4,36 | 2M | 1.074 |
| 20/06/2023 | 3,35% | 0,14 | 4,32 | 4,17 | 4,14 | 4,32 | 3M | 1.360 |
| 19/06/2023 | 4,76% | 0,19 | 4,18 | 4,10 | 3,81 | 4,27 | 9M | 2.216 |
| 16/06/2023 | -1,24% | -0,05 | 3,99 | 4,03 | 3,94 | 4,12 | 2M | 895 |
| 15/06/2023 | 2,02% | 0,08 | 4,04 | 4,01 | 3,94 | 4,04 | 1M | 813 |
| 14/06/2023 | -0,50% | -0,02 | 3,96 | 3,96 | 3,95 | 4,04 | 952K | 837 |
| 13/06/2023 | 0,00% | 0,00 | 3,98 | 4,09 | 3,93 | 4,09 | 923K | 825 |
| 12/06/2023 | -1,97% | -0,08 | 3,98 | 4,06 | 3,92 | 4,11 | 1M | 488 |
| 09/06/2023 | -3,79% | -0,16 | 4,06 | 4,22 | 4,06 | 4,23 | 1M | 593 |
| 07/06/2023 | 0,24% | 0,01 | 4,22 | 4,24 | 4,11 | 4,24 | 1M | 811 |
| 06/06/2023 | 3,44% | 0,14 | 4,21 | 4,07 | 4,04 | 4,21 | 2M | 581 |
| 05/06/2023 | -1,93% | -0,08 | 4,07 | 4,14 | 4,04 | 4,16 | 2M | 1.338 |
| 02/06/2023 | 1,72% | 0,07 | 4,15 | 4,15 | 4,02 | 4,15 | 3M | 1.158 |
| 01/06/2023 | 1,24% | 0,05 | 4,08 | 4,03 | 3,98 | 4,13 | 2M | 2.926 |
| 31/05/2023 | 0,00% | 0,00 | 4,03 | 4,04 | 3,92 | 4,07 | 684K | 605 |
| 30/05/2023 | 1,26% | 0,05 | 4,03 | 4,01 | 3,95 | 4,05 | 644K | 325 |
| 29/05/2023 | -1,73% | -0,07 | 3,98 | 4,10 | 3,94 | 4,10 | 1M | 1.174 |
| 26/05/2023 | -1,22% | -0,05 | 4,05 | 4,10 | 4,00 | 4,18 | 2M | 1.628 |
| 25/05/2023 | 2,50% | 0,10 | 4,10 | 3,98 | 3,97 | 4,10 | 5M | 2.417 |
| 24/05/2023 | 0,76% | 0,03 | 4,00 | 4,00 | 3,94 | 4,09 | 1M | 622 |
| 23/05/2023 | - | - | 3,97 | 3,94 | 3,88 | 4,11 | 2M | 1.034 |
Date,Open,High,Low,Close,Volume
01-Dec-23,5.74,5.79,5.70,5.79,4411978
30-Nov-23,5.56,5.72,5.53,5.72,4740479
29-Nov-23,5.44,5.63,5.40,5.60,6101617
28-Nov-23,5.50,5.50,5.39,5.40,3187735
27-Nov-23,5.55,5.55,5.39,5.51,3528086
24-Nov-23,5.38,5.52,5.34,5.52,2571499
23-Nov-23,5.45,5.52,5.41,5.41,2774708
22-Nov-23,5.49,5.60,5.41,5.43,3477953
21-Nov-23,5.43,5.55,5.39,5.55,3102298
20-Nov-23,5.32,5.50,5.32,5.49,1661156
17-Nov-23,5.44,5.49,5.37,5.38,1087825
16-Nov-23,5.35,5.50,5.32,5.50,2557305
14-Nov-23,5.21,5.39,5.17,5.36,4571733
13-Nov-23,4.99,5.24,4.99,5.22,4647246
10-Nov-23,4.93,5.12,4.88,5.00,3659281
09-Nov-23,5.19,5.29,4.91,4.95,3962670
08-Nov-23,5.04,5.19,4.93,5.11,1087139
07-Nov-23,4.93,5.11,4.93,5.11,1046390
06-Nov-23,5.00,5.07,4.93,4.93,1430502
03-Nov-23,4.71,5.00,4.65,5.00,2353125
01-Nov-23,4.65,4.71,4.55,4.57,1268196
31-Oct-23,4.56,4.70,4.45,4.62,1948635
30-Oct-23,4.56,4.66,4.43,4.51,1551186
27-Oct-23,4.82,4.88,4.61,4.62,1112345
26-Oct-23,4.78,4.91,4.78,4.82,561425
25-Oct-23,4.84,4.90,4.74,4.83,1466567
24-Oct-23,4.91,5.01,4.85,4.87,1337942
23-Oct-23,4.92,5.02,4.76,4.91,2371418
20-Oct-23,4.93,4.93,4.72,4.83,1822199
19-Oct-23,4.98,5.03,4.90,4.93,2375971
18-Oct-23,5.05,5.11,4.91,4.93,2943095
17-Oct-23,5.26,5.26,5.05,5.08,4846090
16-Oct-23,5.49,5.49,5.24,5.29,3662606
13-Oct-23,5.60,5.62,5.38,5.49,2674498
11-Oct-23,5.51,5.61,5.46,5.57,2605122
10-Oct-23,5.33,5.51,5.28,5.51,3127391
09-Oct-23,5.47,5.47,5.20,5.20,4187113
06-Oct-23,5.46,5.58,5.31,5.50,3195399
05-Oct-23,5.46,5.54,5.35,5.54,3425622
04-Oct-23,5.55,5.55,5.35,5.50,3516779
03-Oct-23,5.68,5.68,5.38,5.43,4886397
02-Oct-23,5.57,5.64,5.43,5.64,3367485
29-Sep-23,5.50,5.63,5.45,5.61,2759755
28-Sep-23,5.45,5.52,5.37,5.39,2844344
27-Sep-23,5.43,5.45,5.20,5.45,2848732
26-Sep-23,5.63,5.67,5.36,5.38,4509674
25-Sep-23,5.60,5.70,5.51,5.67,9638317
22-Sep-23,5.60,5.75,5.41,5.66,29097358
21-Sep-23,5.28,5.28,5.11,5.22,1109855
20-Sep-23,5.15,5.32,5.15,5.29,3180211
19-Sep-23,5.28,5.32,5.15,5.15,1631364
18-Sep-23,5.03,5.30,4.96,5.30,3999246
15-Sep-23,5.00,5.10,4.89,5.01,8539573
14-Sep-23,5.08,5.12,5.00,5.00,1331749
13-Sep-23,5.14,5.20,5.02,5.05,1829619
12-Sep-23,5.04,5.14,4.96,5.11,2344837
11-Sep-23,5.01,5.20,4.97,5.02,2537935
08-Sep-23,5.03,5.10,4.75,5.02,3796579
06-Sep-23,5.09,5.17,5.00,5.02,2025759
05-Sep-23,5.20,5.23,5.10,5.10,2806180
04-Sep-23,5.31,5.32,5.24,5.25,617704
01-Sep-23,5.07,5.31,5.07,5.31,1581115
31-Aug-23,5.30,5.30,5.05,5.07,2218873
30-Aug-23,5.38,5.38,5.24,5.30,2165379
29-Aug-23,5.37,5.48,5.30,5.35,1200851
28-Aug-23,5.59,5.59,5.34,5.38,2366388
25-Aug-23,5.53,5.59,5.43,5.50,1148616
24-Aug-23,5.59,5.59,5.48,5.50,1784639
23-Aug-23,5.43,5.60,5.43,5.54,2483257
22-Aug-23,5.24,5.50,5.24,5.44,2369576
21-Aug-23,5.23,5.23,5.10,5.22,2375871
18-Aug-23,5.38,5.39,5.16,5.23,4160369
17-Aug-23,5.48,5.52,5.33,5.40,3304491
16-Aug-23,5.73,5.74,5.40,5.48,3390919
15-Aug-23,5.62,5.73,5.46,5.70,6475582
14-Aug-23,5.49,5.64,5.33,5.55,3830914
11-Aug-23,5.39,5.60,5.18,5.49,5596910
10-Aug-23,5.09,5.41,4.94,5.31,5501651
09-Aug-23,5.32,5.44,4.94,5.08,9205051
08-Aug-23,5.26,5.42,5.22,5.36,2871734
07-Aug-23,5.28,5.32,5.16,5.29,1265796
04-Aug-23,5.35,5.42,5.28,5.28,2335681
03-Aug-23,5.38,5.49,5.34,5.35,1372444
02-Aug-23,5.29,5.50,5.27,5.37,2976407
01-Aug-23,5.34,5.41,5.26,5.29,1800910
31-Jul-23,5.33,5.35,5.23,5.35,1128996
28-Jul-23,5.19,5.35,5.15,5.25,3405547
27-Jul-23,5.29,5.29,5.09,5.19,2880798
26-Jul-23,5.27,5.29,5.02,5.24,3261805
25-Jul-23,5.50,5.50,5.25,5.25,4024067
24-Jul-23,5.40,5.53,5.40,5.41,2587608
21-Jul-23,5.45,5.59,5.29,5.35,3191413
20-Jul-23,5.37,5.59,5.37,5.42,5957412
19-Jul-23,5.42,5.48,5.25,5.35,2614105
18-Jul-23,5.34,5.53,5.21,5.42,4142697
17-Jul-23,5.25,5.35,5.07,5.31,2478116
14-Jul-23,5.24,5.24,5.03,5.22,2408203
13-Jul-23,5.35,5.52,5.15,5.24,2967607
12-Jul-23,5.48,5.54,5.31,5.35,4315514
11-Jul-23,5.19,5.45,5.09,5.37,7737110
10-Jul-23,4.98,5.22,4.94,5.20,14908219
07-Jul-23,4.83,5.04,4.83,5.01,2112561
06-Jul-23,4.92,4.92,4.76,4.83,1444386
05-Jul-23,4.79,5.07,4.72,4.91,2717038
04-Jul-23,4.81,4.85,4.69,4.77,5805584
03-Jul-23,4.63,5.00,4.63,4.78,11595977
30-Jun-23,4.47,4.67,4.46,4.64,2700100
29-Jun-23,4.26,4.50,4.21,4.49,2307129
28-Jun-23,4.38,4.38,4.18,4.25,2049462
27-Jun-23,4.41,4.50,4.16,4.36,2905364
26-Jun-23,4.60,4.60,4.45,4.50,962583
23-Jun-23,4.59,4.60,4.44,4.60,1629247
22-Jun-23,4.36,4.52,4.25,4.52,2437002
21-Jun-23,4.31,4.36,4.26,4.36,1815871
20-Jun-23,4.17,4.32,4.14,4.32,2804021
19-Jun-23,4.10,4.27,3.81,4.18,9475428
16-Jun-23,4.03,4.12,3.94,3.99,2442649
15-Jun-23,4.01,4.04,3.94,4.04,1187495
14-Jun-23,3.96,4.04,3.95,3.96,951996
13-Jun-23,4.09,4.09,3.93,3.98,923444
12-Jun-23,4.06,4.11,3.92,3.98,1385064
09-Jun-23,4.22,4.23,4.06,4.06,1321531
07-Jun-23,4.24,4.24,4.11,4.22,1263468
06-Jun-23,4.07,4.21,4.04,4.21,1617449
05-Jun-23,4.14,4.16,4.04,4.07,1729223
02-Jun-23,4.15,4.15,4.02,4.15,3151217
01-Jun-23,4.03,4.13,3.98,4.08,2142933
31-May-23,4.04,4.07,3.92,4.03,683779
30-May-23,4.01,4.05,3.95,4.03,643899
29-May-23,4.10,4.10,3.94,3.98,1203567
26-May-23,4.10,4.18,4.00,4.05,2181176
25-May-23,3.98,4.10,3.97,4.10,4814388
24-May-23,4.00,4.09,3.94,4.00,1257829
23-May-23,3.94,4.11,3.88,3.97,1563117
*exoneração de responsabilidade e termos de uso