Cotação atual, histórico e gráfico do papel: PCAR3
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 | 6,13% | 0,25 | 4,33 | 4,12 | 4,09 | 4,33 | 52M | 10.668 |
| 07/12/2023 | 2,51% | 0,10 | 4,08 | 3,99 | 3,99 | 4,34 | 108M | 14.691 |
| 06/12/2023 | 3,92% | 0,15 | 3,98 | 3,94 | 3,80 | 4,11 | 64M | 11.963 |
| 05/12/2023 | 12,32% | 0,42 | 3,83 | 3,43 | 3,43 | 3,99 | 91M | 13.825 |
| 04/12/2023 | -3,12% | -0,11 | 3,41 | 3,50 | 3,39 | 3,58 | 29M | 6.809 |
| 01/12/2023 | 5,07% | 0,17 | 3,52 | 3,37 | 3,34 | 3,56 | 20M | 5.466 |
| 30/11/2023 | -1,76% | -0,06 | 3,35 | 3,43 | 3,32 | 3,43 | 24M | 10.366 |
| 29/11/2023 | -3,12% | -0,11 | 3,41 | 3,56 | 3,41 | 3,57 | 21M | 9.355 |
| 28/11/2023 | 2,33% | 0,08 | 3,52 | 3,44 | 3,42 | 3,53 | 22M | 8.384 |
| 27/11/2023 | -3,37% | -0,12 | 3,44 | 3,57 | 3,42 | 3,65 | 29M | 9.704 |
| 24/11/2023 | -3,00% | -0,11 | 3,56 | 3,67 | 3,51 | 3,67 | 20M | 6.449 |
|
|
| 23/11/2023 | 0,27% | 0,01 | 3,67 | 3,68 | 3,61 | 3,70 | 12M | 4.227 |
| 22/11/2023 | -2,14% | -0,08 | 3,66 | 3,80 | 3,66 | 3,83 | 17M | 6.386 |
| 21/11/2023 | -1,58% | -0,06 | 3,74 | 3,80 | 3,69 | 3,80 | 24M | 6.991 |
| 20/11/2023 | -1,04% | -0,04 | 3,80 | 3,84 | 3,77 | 3,89 | 20M | 6.493 |
| 17/11/2023 | -2,04% | -0,08 | 3,84 | 3,95 | 3,80 | 4,02 | 37M | 14.990 |
| 16/11/2023 | 3,43% | 0,13 | 3,92 | 3,79 | 3,78 | 3,92 | 28M | 11.444 |
| 14/11/2023 | 1,07% | 0,04 | 3,79 | 3,75 | 3,74 | 3,96 | 31M | 12.901 |
| 13/11/2023 | -0,27% | -0,01 | 3,75 | 3,75 | 3,69 | 3,77 | 14M | 4.080 |
| 10/11/2023 | 1,08% | 0,04 | 3,76 | 3,75 | 3,71 | 3,80 | 13M | 5.064 |
| 09/11/2023 | -3,38% | -0,13 | 3,72 | 3,89 | 3,67 | 3,89 | 22M | 5.939 |
| 08/11/2023 | -0,52% | -0,02 | 3,85 | 3,87 | 3,81 | 3,94 | 22M | 6.199 |
| 07/11/2023 | 1,57% | 0,06 | 3,87 | 3,79 | 3,79 | 3,92 | 28M | 8.112 |
| 06/11/2023 | -2,31% | -0,09 | 3,81 | 3,93 | 3,75 | 3,95 | 21M | 7.324 |
| 03/11/2023 | 9,55% | 0,34 | 3,90 | 3,70 | 3,70 | 3,97 | 44M | 12.061 |
| 01/11/2023 | -1,66% | -0,06 | 3,56 | 3,60 | 3,47 | 3,65 | 41M | 13.049 |
| 31/10/2023 | 8,38% | 0,28 | 3,62 | 3,51 | 3,41 | 3,65 | 64M | 12.289 |
| 30/10/2023 | -0,89% | -0,03 | 3,34 | 3,40 | 3,26 | 3,43 | 24M | 11.482 |
| 27/10/2023 | -2,60% | -0,09 | 3,37 | 3,45 | 3,33 | 3,64 | 52M | 10.055 |
| 26/10/2023 | 5,49% | 0,18 | 3,46 | 3,30 | 3,30 | 3,49 | 31M | 6.837 |
| 25/10/2023 | -6,02% | -0,21 | 3,28 | 3,49 | 3,25 | 3,52 | 40M | 9.758 |
| 24/10/2023 | 0,58% | 0,02 | 3,49 | 3,55 | 3,43 | 3,57 | 21M | 8.300 |
| 23/10/2023 | 0,29% | 0,01 | 3,47 | 3,43 | 3,42 | 3,62 | 27M | 9.675 |
| 20/10/2023 | -0,29% | -0,01 | 3,46 | 3,37 | 3,29 | 3,55 | 33M | 9.125 |
| 19/10/2023 | -0,86% | -0,03 | 3,47 | 3,48 | 3,47 | 3,59 | 21M | 6.803 |
| 18/10/2023 | -5,15% | -0,19 | 3,50 | 3,66 | 3,49 | 3,66 | 37M | 11.909 |
| 17/10/2023 | -1,86% | -0,07 | 3,69 | 3,71 | 3,61 | 3,75 | 35M | 9.233 |
| 16/10/2023 | 8,67% | 0,30 | 3,76 | 3,88 | 3,70 | 4,06 | 97M | 19.249 |
| 13/10/2023 | -4,16% | -0,15 | 3,46 | 3,56 | 3,46 | 3,61 | 12M | 8.159 |
| 11/10/2023 | -3,73% | -0,14 | 3,61 | 3,69 | 3,57 | 3,77 | 41M | 13.381 |
| 10/10/2023 | 9,33% | 0,32 | 3,75 | 3,43 | 3,41 | 3,75 | 34M | 15.722 |
| 09/10/2023 | 2,08% | 0,07 | 3,43 | 3,29 | 3,26 | 3,43 | 22M | 8.521 |
| 06/10/2023 | 1,82% | 0,06 | 3,36 | 3,24 | 3,15 | 3,38 | 33M | 13.460 |
| 05/10/2023 | -2,65% | -0,09 | 3,30 | 3,45 | 3,27 | 3,48 | 31M | 11.756 |
| 04/10/2023 | 3,35% | 0,11 | 3,39 | 3,31 | 3,28 | 3,50 | 28M | 17.216 |
| 03/10/2023 | -2,38% | -0,08 | 3,28 | 3,33 | 3,25 | 3,42 | 23M | 9.330 |
| 02/10/2023 | -4,00% | -0,14 | 3,36 | 3,53 | 3,32 | 3,53 | 23M | 9.745 |
| 29/09/2023 | 4,17% | 0,14 | 3,50 | 3,41 | 3,37 | 3,54 | 39M | 13.586 |
| 28/09/2023 | 3,38% | 0,11 | 3,36 | 3,23 | 3,21 | 3,41 | 36M | 10.719 |
| 27/09/2023 | -2,99% | -0,10 | 3,25 | 3,38 | 3,21 | 3,42 | 47M | 12.771 |
| 26/09/2023 | -5,10% | -0,18 | 3,35 | 3,49 | 3,35 | 3,51 | 28M | 8.445 |
| 25/09/2023 | -0,28% | -0,01 | 3,53 | 3,57 | 3,48 | 3,60 | 22M | 8.463 |
| 22/09/2023 | -2,48% | -0,09 | 3,54 | 3,63 | 3,54 | 3,70 | 33M | 7.734 |
| 21/09/2023 | -4,72% | -0,18 | 3,63 | 3,75 | 3,62 | 3,79 | 48M | 13.191 |
| 20/09/2023 | -5,93% | -0,24 | 3,81 | 4,00 | 3,81 | 4,06 | 55M | 16.446 |
| 19/09/2023 | -6,90% | -0,30 | 4,05 | 4,30 | 4,03 | 4,33 | 42M | 11.144 |
| 18/09/2023 | -1,81% | -0,08 | 4,35 | 4,42 | 4,29 | 4,42 | 35M | 9.717 |
| 15/09/2023 | -3,28% | -0,15 | 4,43 | 4,60 | 4,32 | 4,61 | 60M | 11.984 |
| 14/09/2023 | -3,17% | -0,15 | 4,58 | 4,74 | 4,57 | 4,79 | 26M | 5.771 |
| 13/09/2023 | -1,46% | -0,07 | 4,73 | 4,79 | 4,70 | 4,86 | 31M | 9.470 |
| 12/09/2023 | -0,62% | -0,03 | 4,80 | 4,85 | 4,78 | 4,91 | 36M | 12.405 |
| 11/09/2023 | 5,23% | 0,24 | 4,83 | 4,61 | 4,59 | 4,87 | 47M | 11.955 |
| 08/09/2023 | -1,50% | -0,07 | 4,59 | 4,66 | 4,54 | 4,68 | 22M | 9.664 |
| 06/09/2023 | -2,92% | -0,14 | 4,66 | 4,80 | 4,63 | 4,81 | 48M | 13.672 |
| 05/09/2023 | -3,03% | -0,15 | 4,80 | 4,95 | 4,78 | 5,02 | 43M | 12.656 |
| 04/09/2023 | 0,61% | 0,03 | 4,95 | 4,91 | 4,83 | 5,12 | 44M | 11.806 |
| 01/09/2023 | -0,40% | -0,02 | 4,92 | 5,01 | 4,72 | 5,05 | 61M | 14.712 |
| 31/08/2023 | -6,44% | -0,34 | 4,94 | 5,28 | 4,93 | 5,30 | 45M | 10.154 |
| 30/08/2023 | 0,19% | 0,01 | 5,28 | 5,31 | 5,23 | 5,46 | 63M | 15.484 |
| 29/08/2023 | -4,18% | -0,23 | 5,27 | 5,52 | 5,14 | 5,56 | 77M | 17.266 |
| 28/08/2023 | -6,78% | -0,40 | 5,50 | 5,93 | 5,50 | 5,99 | 68M | 15.950 |
| 25/08/2023 | -7,23% | -0,46 | 5,90 | 6,12 | 5,90 | 6,19 | 69M | 17.624 |
| 24/08/2023 | -3,05% | -0,20 | 6,36 | 6,65 | 6,35 | 6,78 | 100M | 19.462 |
| 23/08/2023 | -66,62% | -13,09 | 6,56 | 6,38 | 6,03 | 6,98 | 184M | 27.041 |
| 22/08/2023 | -0,51% | -0,10 | 19,65 | 19,94 | 18,85 | 19,95 | 210M | 21.910 |
| 21/08/2023 | -0,15% | -0,03 | 19,75 | 19,71 | 19,19 | 19,96 | 62M | 15.206 |
| 18/08/2023 | 3,02% | 0,58 | 19,78 | 19,07 | 18,98 | 19,85 | 59M | 9.092 |
| 17/08/2023 | -1,23% | -0,24 | 19,20 | 19,68 | 18,96 | 19,68 | 42M | 9.910 |
| 16/08/2023 | -0,21% | -0,04 | 19,44 | 19,32 | 19,18 | 19,65 | 42M | 10.670 |
| 15/08/2023 | -2,40% | -0,48 | 19,48 | 19,97 | 19,47 | 20,15 | 38M | 10.646 |
| 14/08/2023 | -2,20% | -0,45 | 19,96 | 20,41 | 19,93 | 20,43 | 29M | 5.654 |
| 11/08/2023 | 0,64% | 0,13 | 20,41 | 20,30 | 20,25 | 20,99 | 38M | 7.512 |
| 10/08/2023 | 0,40% | 0,08 | 20,28 | 20,25 | 20,20 | 20,58 | 22M | 4.308 |
| 09/08/2023 | 1,56% | 0,31 | 20,20 | 20,04 | 19,76 | 20,20 | 54M | 8.396 |
| 08/08/2023 | -1,87% | -0,38 | 19,89 | 20,15 | 19,84 | 20,20 | 41M | 7.357 |
| 07/08/2023 | -0,44% | -0,09 | 20,27 | 20,36 | 20,14 | 20,43 | 18M | 3.586 |
| 04/08/2023 | -1,50% | -0,31 | 20,36 | 20,55 | 20,29 | 21,46 | 45M | 8.687 |
| 03/08/2023 | -0,14% | -0,03 | 20,67 | 20,78 | 20,57 | 21,34 | 41M | 8.499 |
| 02/08/2023 | 1,67% | 0,34 | 20,70 | 20,25 | 20,07 | 20,87 | 43M | 7.071 |
| 01/08/2023 | -1,64% | -0,34 | 20,36 | 20,56 | 20,27 | 20,73 | 38M | 8.362 |
| 31/07/2023 | 0,63% | 0,13 | 20,70 | 20,61 | 20,46 | 20,88 | 57M | 9.921 |
| 28/07/2023 | -3,88% | -0,83 | 20,57 | 21,52 | 20,56 | 21,52 | 64M | 10.124 |
| 27/07/2023 | -1,20% | -0,26 | 21,40 | 21,65 | 21,12 | 21,95 | 41M | 7.240 |
| 26/07/2023 | 0,93% | 0,20 | 21,66 | 21,25 | 21,25 | 21,96 | 36M | 7.224 |
| 25/07/2023 | -0,51% | -0,11 | 21,46 | 21,86 | 21,33 | 22,02 | 37M | 6.540 |
| 24/07/2023 | -1,82% | -0,40 | 21,57 | 21,79 | 21,42 | 21,99 | 31M | 5.372 |
| 21/07/2023 | 0,92% | 0,20 | 21,97 | 21,66 | 21,60 | 22,41 | 65M | 11.355 |
| 20/07/2023 | 1,44% | 0,31 | 21,77 | 21,47 | 21,47 | 22,08 | 50M | 8.524 |
| 19/07/2023 | -4,62% | -1,04 | 21,46 | 22,48 | 21,12 | 22,48 | 90M | 13.033 |
| 18/07/2023 | 4,80% | 1,03 | 22,50 | 21,32 | 20,87 | 22,50 | 43M | 5.711 |
| 17/07/2023 | 2,19% | 0,46 | 21,47 | 20,76 | 20,30 | 21,50 | 61M | 11.205 |
| 14/07/2023 | -1,50% | -0,32 | 21,01 | 21,15 | 20,57 | 21,36 | 39M | 6.097 |
| 13/07/2023 | -0,19% | -0,04 | 21,33 | 21,26 | 21,06 | 21,62 | 50M | 9.221 |
| 12/07/2023 | -5,82% | -1,32 | 21,37 | 23,09 | 21,20 | 23,16 | 103M | 15.448 |
| 11/07/2023 | 1,57% | 0,35 | 22,69 | 22,61 | 22,06 | 23,30 | 107M | 18.508 |
| 10/07/2023 | 0,90% | 0,20 | 22,34 | 21,95 | 21,75 | 22,45 | 45M | 7.488 |
| 07/07/2023 | 10,15% | 2,04 | 22,14 | 20,36 | 20,22 | 22,38 | 153M | 20.652 |
| 06/07/2023 | -0,50% | -0,10 | 20,10 | 20,18 | 19,81 | 20,35 | 53M | 9.554 |
| 05/07/2023 | -0,74% | -0,15 | 20,20 | 19,99 | 19,88 | 20,58 | 68M | 10.478 |
| 04/07/2023 | 9,94% | 1,84 | 20,35 | 18,51 | 18,33 | 20,35 | 130M | 12.826 |
| 03/07/2023 | -1,07% | -0,20 | 18,51 | 18,71 | 18,49 | 19,14 | 52M | 10.200 |
| 30/06/2023 | 2,46% | 0,45 | 18,71 | 18,04 | 17,80 | 18,80 | 118M | 19.567 |
| 29/06/2023 | 13,00% | 2,10 | 18,26 | 18,30 | 17,96 | 18,96 | 227M | 26.285 |
| 28/06/2023 | 1,25% | 0,20 | 16,16 | 15,91 | 15,76 | 16,32 | 31M | 6.881 |
| 27/06/2023 | -4,72% | -0,79 | 15,96 | 16,75 | 15,53 | 16,85 | 61M | 12.536 |
| 26/06/2023 | -5,21% | -0,92 | 16,75 | 17,94 | 16,65 | 17,94 | 42M | 6.394 |
| 23/06/2023 | 1,44% | 0,25 | 17,67 | 17,45 | 17,15 | 17,67 | 20M | 5.297 |
| 22/06/2023 | 0,69% | 0,12 | 17,42 | 17,05 | 16,57 | 17,42 | 51M | 11.253 |
| 21/06/2023 | -2,75% | -0,49 | 17,30 | 17,69 | 17,28 | 17,85 | 28M | 6.034 |
| 20/06/2023 | 0,51% | 0,09 | 17,79 | 17,80 | 17,45 | 17,93 | 28M | 6.271 |
| 19/06/2023 | 1,55% | 0,27 | 17,70 | 17,42 | 17,24 | 17,70 | 14M | 3.056 |
| 16/06/2023 | -2,02% | -0,36 | 17,43 | 17,64 | 17,40 | 17,80 | 32M | 5.471 |
| 15/06/2023 | 0,85% | 0,15 | 17,79 | 17,62 | 17,57 | 17,97 | 30M | 6.505 |
| 14/06/2023 | 2,26% | 0,39 | 17,64 | 17,72 | 17,25 | 17,89 | 56M | 9.956 |
| 13/06/2023 | -1,09% | -0,19 | 17,25 | 17,53 | 17,25 | 17,73 | 26M | 5.608 |
| 12/06/2023 | 1,87% | 0,32 | 17,44 | 17,30 | 16,98 | 17,51 | 43M | 6.134 |
| 09/06/2023 | 0,47% | 0,08 | 17,12 | 17,20 | 17,04 | 17,39 | 37M | 9.455 |
| 07/06/2023 | -1,50% | -0,26 | 17,04 | 17,40 | 16,82 | 17,74 | 40M | 7.995 |
| 06/06/2023 | 3,90% | 0,65 | 17,30 | 16,65 | 16,65 | 17,45 | 54M | 12.069 |
| 05/06/2023 | -2,06% | -0,35 | 16,65 | 16,95 | 16,45 | 17,04 | 29M | 6.347 |
| 02/06/2023 | 2,47% | 0,41 | 17,00 | 16,79 | 16,70 | 17,08 | 34M | 8.924 |
| 01/06/2023 | 1,90% | 0,31 | 16,59 | 16,29 | 16,16 | 16,73 | 36M | 7.010 |
| 31/05/2023 | 0,87% | 0,14 | 16,28 | 15,99 | 15,95 | 16,38 | 36M | 5.943 |
| 30/05/2023 | - | - | 16,14 | 16,26 | 15,91 | 16,45 | 28M | 5.409 |
Date,Open,High,Low,Close,Volume
08-Dec-23,4.12,4.33,4.09,4.33,51966660
07-Dec-23,3.99,4.34,3.99,4.08,108005169
06-Dec-23,3.94,4.11,3.80,3.98,63888268
05-Dec-23,3.43,3.99,3.43,3.83,90853818
04-Dec-23,3.50,3.58,3.39,3.41,28949074
01-Dec-23,3.37,3.56,3.34,3.52,20388820
30-Nov-23,3.43,3.43,3.32,3.35,24273809
29-Nov-23,3.56,3.57,3.41,3.41,21031396
28-Nov-23,3.44,3.53,3.42,3.52,22241845
27-Nov-23,3.57,3.65,3.42,3.44,29136710
24-Nov-23,3.67,3.67,3.51,3.56,19764409
23-Nov-23,3.68,3.70,3.61,3.67,11568420
22-Nov-23,3.80,3.83,3.66,3.66,16528097
21-Nov-23,3.80,3.80,3.69,3.74,23736606
20-Nov-23,3.84,3.89,3.77,3.80,19953979
17-Nov-23,3.95,4.02,3.80,3.84,37443622
16-Nov-23,3.79,3.92,3.78,3.92,28337520
14-Nov-23,3.75,3.96,3.74,3.79,31299769
13-Nov-23,3.75,3.77,3.69,3.75,14489648
10-Nov-23,3.75,3.80,3.71,3.76,12530908
09-Nov-23,3.89,3.89,3.67,3.72,22480999
08-Nov-23,3.87,3.94,3.81,3.85,21520812
07-Nov-23,3.79,3.92,3.79,3.87,27834555
06-Nov-23,3.93,3.95,3.75,3.81,21265683
03-Nov-23,3.70,3.97,3.70,3.90,43941844
01-Nov-23,3.60,3.65,3.47,3.56,41339997
31-Oct-23,3.51,3.65,3.41,3.62,64198847
30-Oct-23,3.40,3.43,3.26,3.34,24459824
27-Oct-23,3.45,3.64,3.33,3.37,52111666
26-Oct-23,3.30,3.49,3.30,3.46,30631790
25-Oct-23,3.49,3.52,3.25,3.28,40124635
24-Oct-23,3.55,3.57,3.43,3.49,21006838
23-Oct-23,3.43,3.62,3.42,3.47,27049245
20-Oct-23,3.37,3.55,3.29,3.46,33297604
19-Oct-23,3.48,3.59,3.47,3.47,20783076
18-Oct-23,3.66,3.66,3.49,3.50,37260021
17-Oct-23,3.71,3.75,3.61,3.69,34712841
16-Oct-23,3.88,4.06,3.70,3.76,97030387
13-Oct-23,3.56,3.61,3.46,3.46,11950917
11-Oct-23,3.69,3.77,3.57,3.61,41003367
10-Oct-23,3.43,3.75,3.41,3.75,33880498
09-Oct-23,3.29,3.43,3.26,3.43,22197780
06-Oct-23,3.24,3.38,3.15,3.36,33200519
05-Oct-23,3.45,3.48,3.27,3.30,30858962
04-Oct-23,3.31,3.50,3.28,3.39,28009613
03-Oct-23,3.33,3.42,3.25,3.28,23126114
02-Oct-23,3.53,3.53,3.32,3.36,23210409
29-Sep-23,3.41,3.54,3.37,3.50,39459312
28-Sep-23,3.23,3.41,3.21,3.36,36263543
27-Sep-23,3.38,3.42,3.21,3.25,46627211
26-Sep-23,3.49,3.51,3.35,3.35,27868292
25-Sep-23,3.57,3.60,3.48,3.53,22171542
22-Sep-23,3.63,3.70,3.54,3.54,33402497
21-Sep-23,3.75,3.79,3.62,3.63,47511098
20-Sep-23,4.00,4.06,3.81,3.81,55279482
19-Sep-23,4.30,4.33,4.03,4.05,42333148
18-Sep-23,4.42,4.42,4.29,4.35,35460821
15-Sep-23,4.60,4.61,4.32,4.43,60372860
14-Sep-23,4.74,4.79,4.57,4.58,25595834
13-Sep-23,4.79,4.86,4.70,4.73,31166225
12-Sep-23,4.85,4.91,4.78,4.80,36253721
11-Sep-23,4.61,4.87,4.59,4.83,47180244
08-Sep-23,4.66,4.68,4.54,4.59,22175298
06-Sep-23,4.80,4.81,4.63,4.66,47901998
05-Sep-23,4.95,5.02,4.78,4.80,42999527
04-Sep-23,4.91,5.12,4.83,4.95,43919659
01-Sep-23,5.01,5.05,4.72,4.92,60718796
31-Aug-23,5.28,5.30,4.93,4.94,45046204
30-Aug-23,5.31,5.46,5.23,5.28,62700311
29-Aug-23,5.52,5.56,5.14,5.27,77356873
28-Aug-23,5.93,5.99,5.50,5.50,67775458
25-Aug-23,6.12,6.19,5.90,5.90,69290454
24-Aug-23,6.65,6.78,6.35,6.36,100448503
23-Aug-23,6.38,6.98,6.03,6.56,183733637
22-Aug-23,19.94,19.95,18.85,19.65,209810216
21-Aug-23,19.71,19.96,19.19,19.75,61984045
18-Aug-23,19.07,19.85,18.98,19.78,59229004
17-Aug-23,19.68,19.68,18.96,19.20,41519832
16-Aug-23,19.32,19.65,19.18,19.44,41937438
15-Aug-23,19.97,20.15,19.47,19.48,38188193
14-Aug-23,20.41,20.43,19.93,19.96,28634490
11-Aug-23,20.30,20.99,20.25,20.41,38391357
10-Aug-23,20.25,20.58,20.20,20.28,21615480
09-Aug-23,20.04,20.20,19.76,20.20,53981441
08-Aug-23,20.15,20.20,19.84,19.89,40765607
07-Aug-23,20.36,20.43,20.14,20.27,18137808
04-Aug-23,20.55,21.46,20.29,20.36,44828233
03-Aug-23,20.78,21.34,20.57,20.67,41202576
02-Aug-23,20.25,20.87,20.07,20.70,43397304
01-Aug-23,20.56,20.73,20.27,20.36,38450960
31-Jul-23,20.61,20.88,20.46,20.70,57060649
28-Jul-23,21.52,21.52,20.56,20.57,63606701
27-Jul-23,21.65,21.95,21.12,21.40,40618157
26-Jul-23,21.25,21.96,21.25,21.66,36228730
25-Jul-23,21.86,22.02,21.33,21.46,36873877
24-Jul-23,21.79,21.99,21.42,21.57,30565653
21-Jul-23,21.66,22.41,21.60,21.97,64825313
20-Jul-23,21.47,22.08,21.47,21.77,49845815
19-Jul-23,22.48,22.48,21.12,21.46,90000945
18-Jul-23,21.32,22.50,20.87,22.50,43067003
17-Jul-23,20.76,21.50,20.30,21.47,60780328
14-Jul-23,21.15,21.36,20.57,21.01,38693597
13-Jul-23,21.26,21.62,21.06,21.33,50091197
12-Jul-23,23.09,23.16,21.20,21.37,102568006
11-Jul-23,22.61,23.30,22.06,22.69,106780281
10-Jul-23,21.95,22.45,21.75,22.34,44918183
07-Jul-23,20.36,22.38,20.22,22.14,152940334
06-Jul-23,20.18,20.35,19.81,20.10,53315588
05-Jul-23,19.99,20.58,19.88,20.20,68312163
04-Jul-23,18.51,20.35,18.33,20.35,130013630
03-Jul-23,18.71,19.14,18.49,18.51,52319707
30-Jun-23,18.04,18.80,17.80,18.71,118386593
29-Jun-23,18.30,18.96,17.96,18.26,226935248
28-Jun-23,15.91,16.32,15.76,16.16,31001516
27-Jun-23,16.75,16.85,15.53,15.96,60756894
26-Jun-23,17.94,17.94,16.65,16.75,42421289
23-Jun-23,17.45,17.67,17.15,17.67,19690179
22-Jun-23,17.05,17.42,16.57,17.42,51163733
21-Jun-23,17.69,17.85,17.28,17.30,27785439
20-Jun-23,17.80,17.93,17.45,17.79,27672399
19-Jun-23,17.42,17.70,17.24,17.70,14288662
16-Jun-23,17.64,17.80,17.40,17.43,32145011
15-Jun-23,17.62,17.97,17.57,17.79,30371222
14-Jun-23,17.72,17.89,17.25,17.64,55941065
13-Jun-23,17.53,17.73,17.25,17.25,26196535
12-Jun-23,17.30,17.51,16.98,17.44,42704943
09-Jun-23,17.20,17.39,17.04,17.12,37112894
07-Jun-23,17.40,17.74,16.82,17.04,40004804
06-Jun-23,16.65,17.45,16.65,17.30,53614631
05-Jun-23,16.95,17.04,16.45,16.65,28752199
02-Jun-23,16.79,17.08,16.70,17.00,34024372
01-Jun-23,16.29,16.73,16.16,16.59,35574233
31-May-23,15.99,16.38,15.95,16.28,35979588
30-May-23,16.26,16.45,15.91,16.14,28459639
*exoneração de responsabilidade e termos de uso