Cotação atual, histórico e gráfico do papel: PETR4
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 | -0,67% | -0,24 | 35,67 | 35,72 | 35,53 | 36,00 | 1.301M | 58.333 |
| 30/11/2023 | 1,93% | 0,68 | 35,91 | 35,46 | 35,24 | 35,92 | 2.101M | 51.721 |
| 29/11/2023 | -1,04% | -0,37 | 35,23 | 35,90 | 34,94 | 36,03 | 1.324M | 70.531 |
| 28/11/2023 | 1,51% | 0,53 | 35,60 | 35,17 | 35,15 | 35,62 | 1.307M | 50.434 |
| 27/11/2023 | -0,57% | -0,20 | 35,07 | 35,00 | 34,75 | 35,40 | 1.296M | 49.265 |
| 24/11/2023 | 0,28% | 0,10 | 35,27 | 34,98 | 34,71 | 35,82 | 1.885M | 76.918 |
| 23/11/2023 | 0,03% | 0,01 | 35,17 | 35,13 | 34,81 | 35,25 | 844M | 33.207 |
| 22/11/2023 | -3,67% | -1,34 | 35,16 | 34,90 | 34,25 | 35,16 | 2.037M | 77.447 |
| 21/11/2023 | -0,65% | -0,24 | 36,50 | 36,54 | 35,91 | 36,54 | 1.803M | 62.727 |
| 20/11/2023 | 0,08% | 0,03 | 36,74 | 36,77 | 36,27 | 37,22 | 2.496M | 5.265 |
| 17/11/2023 | 3,26% | 1,16 | 36,71 | 35,83 | 35,82 | 36,92 | 3.138M | 15.625 |
|
|
| 16/11/2023 | -1,74% | -0,63 | 35,55 | 35,98 | 35,50 | 36,49 | 2.592M | 16.109 |
| 14/11/2023 | 1,37% | 0,49 | 36,18 | 35,69 | 35,49 | 36,24 | 1.826M | 96.282 |
| 13/11/2023 | 2,79% | 0,97 | 35,69 | 34,68 | 34,67 | 35,75 | 1.563M | 8.709 |
| 10/11/2023 | -0,46% | -0,16 | 34,72 | 34,66 | 34,51 | 35,06 | 1.392M | 68.854 |
| 09/11/2023 | 2,08% | 0,71 | 34,88 | 34,50 | 34,36 | 35,15 | 1.956M | 68.182 |
| 08/11/2023 | -2,15% | -0,75 | 34,17 | 34,60 | 33,91 | 34,80 | 2.046M | 82.320 |
| 07/11/2023 | -1,66% | -0,59 | 34,92 | 35,07 | 34,66 | 35,42 | 1.708M | 79.388 |
| 06/11/2023 | -0,08% | -0,03 | 35,51 | 35,74 | 35,51 | 36,13 | 1.202M | 48.975 |
| 03/11/2023 | 1,20% | 0,42 | 35,54 | 35,79 | 35,05 | 35,89 | 1.099M | 44.680 |
| 01/11/2023 | 1,09% | 0,38 | 35,12 | 35,02 | 34,90 | 35,54 | 1.632M | 65.358 |
| 31/10/2023 | -0,97% | -0,34 | 34,74 | 35,01 | 34,49 | 35,18 | 1.286M | 48.759 |
| 30/10/2023 | -1,02% | -0,36 | 35,08 | 35,58 | 34,86 | 35,72 | 1.101M | 49.077 |
| 27/10/2023 | -0,73% | -0,26 | 35,44 | 36,21 | 35,17 | 36,46 | 1.633M | 63.763 |
| 26/10/2023 | -1,03% | -0,37 | 35,70 | 35,85 | 35,15 | 35,93 | 1.696M | 68.848 |
| 25/10/2023 | 0,53% | 0,19 | 36,07 | 36,08 | 35,75 | 36,28 | 1.183M | 44.615 |
| 24/10/2023 | 1,50% | 0,53 | 35,88 | 35,65 | 35,17 | 36,19 | 2.809M | 77.847 |
| 23/10/2023 | -6,61% | -2,50 | 35,35 | 36,59 | 35,26 | 36,80 | 3.766M | 30.498 |
| 20/10/2023 | -1,28% | -0,49 | 37,85 | 38,69 | 37,39 | 38,86 | 2.508M | 70.299 |
| 19/10/2023 | -0,47% | -0,18 | 38,34 | 38,36 | 37,92 | 38,47 | 2.140M | 5.277 |
| 18/10/2023 | 2,26% | 0,85 | 38,52 | 37,99 | 37,91 | 38,61 | 3.291M | 38.443 |
| 17/10/2023 | 2,70% | 0,99 | 37,67 | 36,70 | 36,63 | 37,67 | 2.568M | 90.510 |
| 16/10/2023 | 1,10% | 0,40 | 36,68 | 36,40 | 35,96 | 36,80 | 1.811M | 67.230 |
| 13/10/2023 | 3,30% | 1,16 | 36,28 | 35,79 | 35,78 | 36,36 | 2.421M | 91.509 |
| 11/10/2023 | -0,26% | -0,09 | 35,12 | 35,14 | 34,49 | 35,25 | 1.452M | 53.018 |
| 10/10/2023 | 0,74% | 0,26 | 35,21 | 34,90 | 34,74 | 35,34 | 1.697M | 74.159 |
| 09/10/2023 | 4,30% | 1,44 | 34,95 | 34,15 | 34,10 | 35,08 | 2.691M | 22.520 |
| 06/10/2023 | 2,38% | 0,78 | 33,51 | 32,60 | 32,33 | 33,82 | 1.595M | 72.582 |
| 05/10/2023 | 0,34% | 0,11 | 32,73 | 32,51 | 32,29 | 32,94 | 1.152M | 59.663 |
| 04/10/2023 | -3,97% | -1,35 | 32,62 | 33,60 | 32,39 | 33,71 | 2.919M | 4.539 |
| 03/10/2023 | -0,44% | -0,15 | 33,97 | 33,97 | 33,63 | 34,23 | 1.288M | 53.555 |
| 02/10/2023 | -1,50% | -0,52 | 34,12 | 34,55 | 33,93 | 34,77 | 1.177M | 52.621 |
| 29/09/2023 | 0,55% | 0,19 | 34,64 | 34,50 | 34,25 | 34,69 | 1.388M | 51.718 |
| 28/09/2023 | -0,20% | -0,07 | 34,45 | 34,45 | 34,21 | 34,54 | 1.057M | 62.423 |
| 27/09/2023 | 3,17% | 1,06 | 34,52 | 33,86 | 33,78 | 34,52 | 1.836M | 61.456 |
| 26/09/2023 | -2,31% | -0,79 | 33,46 | 34,00 | 33,46 | 34,09 | 2.047M | 59.361 |
| 25/09/2023 | 0,65% | 0,22 | 34,25 | 33,95 | 33,93 | 34,33 | 914M | 32.006 |
| 22/09/2023 | 0,80% | 0,27 | 34,03 | 34,02 | 33,81 | 34,19 | 1.056M | 45.255 |
| 21/09/2023 | -1,55% | -0,53 | 33,76 | 34,00 | 33,63 | 34,29 | 2.040M | 65.136 |
| 20/09/2023 | 0,23% | 0,08 | 34,29 | 34,15 | 34,01 | 34,61 | 1.344M | 52.958 |
| 19/09/2023 | 0,23% | 0,08 | 34,21 | 34,21 | 34,07 | 34,62 | 1.487M | 53.097 |
| 18/09/2023 | 0,71% | 0,24 | 34,13 | 34,00 | 33,85 | 34,71 | 1.796M | 67.612 |
| 15/09/2023 | 0,06% | 0,02 | 33,89 | 33,87 | 33,61 | 33,99 | 1.846M | 44.410 |
| 14/09/2023 | 2,54% | 0,84 | 33,87 | 33,10 | 33,10 | 34,00 | 1.568M | 96.729 |
| 13/09/2023 | -1,49% | -0,50 | 33,03 | 33,65 | 33,03 | 33,70 | 1.589M | 83.571 |
| 12/09/2023 | 0,48% | 0,16 | 33,53 | 33,55 | 33,49 | 33,78 | 1.075M | 50.547 |
| 11/09/2023 | -0,09% | -0,03 | 33,37 | 33,47 | 33,33 | 33,69 | 1.013M | 62.425 |
| 08/09/2023 | -0,36% | -0,12 | 33,40 | 33,48 | 33,26 | 33,67 | 1.306M | 57.395 |
| 06/09/2023 | 0,45% | 0,15 | 33,52 | 33,35 | 33,22 | 33,80 | 1.940M | 65.648 |
| 05/09/2023 | 3,34% | 1,08 | 33,37 | 32,27 | 32,22 | 33,49 | 2.478M | 5.556 |
| 04/09/2023 | -1,04% | -0,34 | 32,29 | 32,68 | 32,21 | 32,72 | 702M | 39.962 |
| 01/09/2023 | 2,16% | 0,69 | 32,63 | 32,21 | 31,96 | 32,69 | 1.621M | 70.155 |
| 31/08/2023 | -2,08% | -0,68 | 31,94 | 32,71 | 31,88 | 32,79 | 1.576M | 58.459 |
| 30/08/2023 | 0,68% | 0,22 | 32,62 | 32,41 | 32,30 | 32,70 | 1.126M | 47.804 |
| 29/08/2023 | 0,22% | 0,07 | 32,40 | 32,40 | 31,99 | 32,50 | 1.309M | 73.495 |
| 28/08/2023 | 1,13% | 0,36 | 32,33 | 32,10 | 31,86 | 32,34 | 803M | 37.485 |
| 25/08/2023 | -0,68% | -0,22 | 31,97 | 32,38 | 31,80 | 32,47 | 1.092M | 46.274 |
| 24/08/2023 | -0,16% | -0,05 | 32,19 | 32,27 | 31,84 | 32,72 | 1.593M | 63.696 |
| 23/08/2023 | 5,33% | 1,63 | 32,24 | 31,20 | 31,09 | 32,24 | 3.039M | 36.431 |
| 22/08/2023 | -2,20% | -0,69 | 30,61 | 30,50 | 30,24 | 30,61 | 955M | 45.760 |
| 21/08/2023 | -0,70% | -0,22 | 31,30 | 31,70 | 30,97 | 32,03 | 1.327M | 51.876 |
| 18/08/2023 | 0,25% | 0,08 | 31,52 | 31,41 | 31,18 | 31,68 | 1.424M | 73.287 |
| 17/08/2023 | -0,32% | -0,10 | 31,44 | 31,75 | 31,31 | 32,19 | 1.829M | 58.373 |
| 16/08/2023 | 2,20% | 0,68 | 31,54 | 31,00 | 30,88 | 31,98 | 2.356M | 19.756 |
| 15/08/2023 | 0,72% | 0,22 | 30,86 | 32,05 | 30,85 | 32,15 | 2.757M | 42.895 |
| 14/08/2023 | 0,26% | 0,08 | 30,64 | 30,48 | 30,27 | 30,74 | 855M | 43.488 |
| 11/08/2023 | -0,23% | -0,07 | 30,56 | 30,61 | 30,16 | 31,04 | 1.206M | 77.695 |
| 10/08/2023 | 0,56% | 0,17 | 30,63 | 30,30 | 30,12 | 30,86 | 1.654M | 64.541 |
| 09/08/2023 | 0,79% | 0,24 | 30,46 | 30,21 | 30,16 | 30,72 | 1.480M | 86.856 |
| 08/08/2023 | 0,10% | 0,03 | 30,22 | 29,91 | 29,72 | 30,39 | 1.047M | 63.350 |
| 07/08/2023 | 0,63% | 0,19 | 30,19 | 29,86 | 29,86 | 30,50 | 1.358M | 70.019 |
| 04/08/2023 | -2,98% | -0,92 | 30,00 | 30,70 | 29,74 | 31,14 | 3.654M | 61.860 |
| 03/08/2023 | 1,28% | 0,39 | 30,92 | 30,93 | 30,62 | 31,13 | 1.769M | 54.438 |
| 02/08/2023 | -0,23% | -0,07 | 30,53 | 30,51 | 29,80 | 30,58 | 1.875M | 69.088 |
| 01/08/2023 | -1,64% | -0,51 | 30,60 | 31,09 | 29,95 | 31,09 | 2.309M | 72.601 |
| 31/07/2023 | 4,54% | 1,35 | 31,11 | 30,30 | 30,30 | 31,15 | 2.816M | 31.506 |
| 28/07/2023 | 1,26% | 0,37 | 29,76 | 29,43 | 29,32 | 29,95 | 1.294M | 67.837 |
| 27/07/2023 | -5,19% | -1,61 | 29,39 | 30,85 | 29,38 | 30,89 | 2.595M | 96.330 |
| 26/07/2023 | 0,00% | 0,00 | 31,00 | 30,95 | 30,63 | 31,22 | 1.417M | 67.721 |
| 25/07/2023 | 2,31% | 0,70 | 31,00 | 30,50 | 30,20 | 31,05 | 1.728M | 68.435 |
| 24/07/2023 | 2,09% | 0,62 | 30,30 | 29,80 | 29,76 | 30,41 | 1.367M | 67.915 |
| 21/07/2023 | 1,89% | 0,55 | 29,68 | 29,15 | 29,13 | 29,86 | 1.542M | 90.350 |
| 20/07/2023 | 0,10% | 0,03 | 29,13 | 29,07 | 28,88 | 29,35 | 967M | 85.740 |
| 19/07/2023 | 0,94% | 0,27 | 29,10 | 28,81 | 28,57 | 29,13 | 1.344M | 67.747 |
| 18/07/2023 | -0,55% | -0,16 | 28,83 | 29,00 | 28,71 | 29,20 | 1.031M | 62.817 |
| 17/07/2023 | -0,21% | -0,06 | 28,99 | 28,41 | 27,95 | 29,09 | 1.489M | 73.840 |
| 14/07/2023 | -1,96% | -0,58 | 29,05 | 29,50 | 28,86 | 29,58 | 1.003M | 52.542 |
| 13/07/2023 | 1,58% | 0,46 | 29,63 | 29,07 | 29,04 | 29,72 | 1.059M | 51.194 |
| 12/07/2023 | 0,07% | 0,02 | 29,17 | 29,20 | 29,14 | 29,77 | 1.179M | 54.747 |
| 11/07/2023 | -1,35% | -0,40 | 29,15 | 29,53 | 29,00 | 29,53 | 1.193M | 71.549 |
| 10/07/2023 | 0,17% | 0,05 | 29,55 | 29,11 | 29,01 | 29,67 | 755M | 43.602 |
| 07/07/2023 | -0,51% | -0,15 | 29,50 | 29,76 | 29,36 | 30,20 | 1.648M | 70.279 |
| 06/07/2023 | -1,53% | -0,46 | 29,65 | 29,85 | 29,15 | 30,00 | 1.408M | 73.999 |
| 05/07/2023 | -0,13% | -0,04 | 30,11 | 30,16 | 29,66 | 30,55 | 1.610M | 63.276 |
| 04/07/2023 | 0,23% | 0,07 | 30,15 | 29,96 | 29,96 | 30,39 | 553M | 38.510 |
| 03/07/2023 | 1,86% | 0,55 | 30,08 | 29,72 | 29,72 | 30,18 | 938M | 61.665 |
| 30/06/2023 | -4,83% | -1,50 | 29,53 | 31,00 | 29,32 | 31,08 | 3.120M | 19.780 |
| 29/06/2023 | 0,45% | 0,14 | 31,03 | 31,00 | 30,76 | 31,12 | 995M | 56.087 |
| 28/06/2023 | 0,95% | 0,29 | 30,89 | 30,58 | 30,55 | 31,18 | 1.138M | 63.563 |
| 27/06/2023 | -0,78% | -0,24 | 30,60 | 30,93 | 30,34 | 31,20 | 1.484M | 74.101 |
| 26/06/2023 | 2,25% | 0,68 | 30,84 | 30,12 | 30,12 | 31,05 | 1.647M | 62.741 |
| 23/06/2023 | -4,10% | -1,29 | 30,16 | 31,20 | 29,89 | 31,28 | 2.315M | 89.139 |
| 22/06/2023 | -1,26% | -0,40 | 31,45 | 31,46 | 31,08 | 31,69 | 1.362M | 70.368 |
| 21/06/2023 | 4,19% | 1,28 | 31,85 | 30,93 | 30,85 | 32,00 | 2.822M | 13.122 |
| 20/06/2023 | 0,49% | 0,15 | 30,57 | 30,30 | 29,90 | 30,75 | 1.690M | 83.042 |
| 19/06/2023 | 2,63% | 0,78 | 30,42 | 29,63 | 29,55 | 30,46 | 1.044M | 55.116 |
| 16/06/2023 | 0,85% | 0,25 | 29,64 | 29,23 | 29,04 | 29,92 | 2.792M | 8.161 |
| 15/06/2023 | -2,36% | -0,71 | 29,39 | 30,20 | 29,28 | 30,85 | 3.622M | 89.757 |
| 14/06/2023 | 4,30% | 1,24 | 30,10 | 28,94 | 28,88 | 30,10 | 2.923M | 33.251 |
| 13/06/2023 | -6,33% | -1,95 | 28,86 | 29,24 | 28,59 | 29,24 | 2.282M | 24.914 |
| 12/06/2023 | 1,75% | 0,53 | 30,81 | 30,22 | 30,04 | 30,99 | 3.640M | 29.748 |
| 09/06/2023 | 4,88% | 1,41 | 30,28 | 29,10 | 29,02 | 30,39 | 2.403M | 18.957 |
| 07/06/2023 | 2,92% | 0,82 | 28,87 | 28,65 | 28,43 | 29,06 | 2.371M | 6.572 |
| 06/06/2023 | 2,11% | 0,58 | 28,05 | 27,45 | 27,21 | 28,25 | 2.099M | 33.245 |
| 05/06/2023 | 1,07% | 0,29 | 27,47 | 27,54 | 27,23 | 27,56 | 1.078M | 58.474 |
| 02/06/2023 | 0,82% | 0,22 | 27,18 | 27,43 | 27,11 | 27,60 | 1.091M | 71.721 |
| 01/06/2023 | 3,22% | 0,84 | 26,96 | 26,30 | 26,16 | 27,00 | 1.690M | 1.019 |
| 31/05/2023 | -1,02% | -0,27 | 26,12 | 26,27 | 25,87 | 26,36 | 1.287M | 59.329 |
| 30/05/2023 | -1,12% | -0,30 | 26,39 | 26,72 | 26,26 | 26,80 | 1.210M | 58.438 |
| 29/05/2023 | -0,41% | -0,11 | 26,69 | 26,75 | 26,56 | 26,82 | 480M | 32.958 |
| 26/05/2023 | 1,32% | 0,35 | 26,80 | 26,81 | 26,53 | 26,91 | 1.066M | 65.599 |
| 25/05/2023 | -0,75% | -0,20 | 26,45 | 26,80 | 26,19 | 26,84 | 1.304M | 72.867 |
| 24/05/2023 | 1,52% | 0,40 | 26,65 | 26,25 | 26,05 | 26,90 | 1.453M | 79.913 |
| 23/05/2023 | - | - | 26,25 | 25,65 | 25,52 | 26,43 | 1.526M | 75.339 |
Date,Open,High,Low,Close,Volume
01-Dec-23,35.72,36.00,35.53,35.67,1301212731
30-Nov-23,35.46,35.92,35.24,35.91,2101211987
29-Nov-23,35.90,36.03,34.94,35.23,1324158493
28-Nov-23,35.17,35.62,35.15,35.60,1307156663
27-Nov-23,35.00,35.40,34.75,35.07,1296027762
24-Nov-23,34.98,35.82,34.71,35.27,1884584819
23-Nov-23,35.13,35.25,34.81,35.17,844375758
22-Nov-23,34.90,35.16,34.25,35.16,2036743901
21-Nov-23,36.54,36.54,35.91,36.50,1802990714
20-Nov-23,36.77,37.22,36.27,36.74,2495993295
17-Nov-23,35.83,36.92,35.82,36.71,3138326394
16-Nov-23,35.98,36.49,35.50,35.55,2591859912
14-Nov-23,35.69,36.24,35.49,36.18,1826351524
13-Nov-23,34.68,35.75,34.67,35.69,1562720872
10-Nov-23,34.66,35.06,34.51,34.72,1392053077
09-Nov-23,34.50,35.15,34.36,34.88,1956328225
08-Nov-23,34.60,34.80,33.91,34.17,2046125806
07-Nov-23,35.07,35.42,34.66,34.92,1708131864
06-Nov-23,35.74,36.13,35.51,35.51,1201925104
03-Nov-23,35.79,35.89,35.05,35.54,1098939510
01-Nov-23,35.02,35.54,34.90,35.12,1631629339
31-Oct-23,35.01,35.18,34.49,34.74,1285991651
30-Oct-23,35.58,35.72,34.86,35.08,1100662791
27-Oct-23,36.21,36.46,35.17,35.44,1633152975
26-Oct-23,35.85,35.93,35.15,35.70,1696419990
25-Oct-23,36.08,36.28,35.75,36.07,1182984504
24-Oct-23,35.65,36.19,35.17,35.88,2808977703
23-Oct-23,36.59,36.80,35.26,35.35,3765606276
20-Oct-23,38.69,38.86,37.39,37.85,2507512637
19-Oct-23,38.36,38.47,37.92,38.34,2140167683
18-Oct-23,37.99,38.61,37.91,38.52,3291382837
17-Oct-23,36.70,37.67,36.63,37.67,2568218444
16-Oct-23,36.40,36.80,35.96,36.68,1811376255
13-Oct-23,35.79,36.36,35.78,36.28,2420620492
11-Oct-23,35.14,35.25,34.49,35.12,1451577432
10-Oct-23,34.90,35.34,34.74,35.21,1696556531
09-Oct-23,34.15,35.08,34.10,34.95,2691056325
06-Oct-23,32.60,33.82,32.33,33.51,1595036986
05-Oct-23,32.51,32.94,32.29,32.73,1151533192
04-Oct-23,33.60,33.71,32.39,32.62,2918953423
03-Oct-23,33.97,34.23,33.63,33.97,1288059982
02-Oct-23,34.55,34.77,33.93,34.12,1177273893
29-Sep-23,34.50,34.69,34.25,34.64,1387559841
28-Sep-23,34.45,34.54,34.21,34.45,1057230493
27-Sep-23,33.86,34.52,33.78,34.52,1835760753
26-Sep-23,34.00,34.09,33.46,33.46,2047339967
25-Sep-23,33.95,34.33,33.93,34.25,913559731
22-Sep-23,34.02,34.19,33.81,34.03,1055887255
21-Sep-23,34.00,34.29,33.63,33.76,2040392760
20-Sep-23,34.15,34.61,34.01,34.29,1344080682
19-Sep-23,34.21,34.62,34.07,34.21,1486588831
18-Sep-23,34.00,34.71,33.85,34.13,1795749497
15-Sep-23,33.87,33.99,33.61,33.89,1845840947
14-Sep-23,33.10,34.00,33.10,33.87,1568053169
13-Sep-23,33.65,33.70,33.03,33.03,1589144831
12-Sep-23,33.55,33.78,33.49,33.53,1074855614
11-Sep-23,33.47,33.69,33.33,33.37,1012996833
08-Sep-23,33.48,33.67,33.26,33.40,1305912687
06-Sep-23,33.35,33.80,33.22,33.52,1939675789
05-Sep-23,32.27,33.49,32.22,33.37,2478147721
04-Sep-23,32.68,32.72,32.21,32.29,702435191
01-Sep-23,32.21,32.69,31.96,32.63,1621159852
31-Aug-23,32.71,32.79,31.88,31.94,1576344869
30-Aug-23,32.41,32.70,32.30,32.62,1126330837
29-Aug-23,32.40,32.50,31.99,32.40,1309256093
28-Aug-23,32.10,32.34,31.86,32.33,802687530
25-Aug-23,32.38,32.47,31.80,31.97,1092396613
24-Aug-23,32.27,32.72,31.84,32.19,1593334059
23-Aug-23,31.20,32.24,31.09,32.24,3038706302
22-Aug-23,30.50,30.61,30.24,30.61,955458956
21-Aug-23,31.70,32.03,30.97,31.30,1326510620
18-Aug-23,31.41,31.68,31.18,31.52,1423601719
17-Aug-23,31.75,32.19,31.31,31.44,1828557403
16-Aug-23,31.00,31.98,30.88,31.54,2356431634
15-Aug-23,32.05,32.15,30.85,30.86,2756919143
14-Aug-23,30.48,30.74,30.27,30.64,854510074
11-Aug-23,30.61,31.04,30.16,30.56,1205686459
10-Aug-23,30.30,30.86,30.12,30.63,1654001087
09-Aug-23,30.21,30.72,30.16,30.46,1479883307
08-Aug-23,29.91,30.39,29.72,30.22,1046610117
07-Aug-23,29.86,30.50,29.86,30.19,1357904234
04-Aug-23,30.70,31.14,29.74,30.00,3653567211
03-Aug-23,30.93,31.13,30.62,30.92,1769110115
02-Aug-23,30.51,30.58,29.80,30.53,1874721647
01-Aug-23,31.09,31.09,29.95,30.60,2309066787
31-Jul-23,30.30,31.15,30.30,31.11,2816119531
28-Jul-23,29.43,29.95,29.32,29.76,1294196458
27-Jul-23,30.85,30.89,29.38,29.39,2595213087
26-Jul-23,30.95,31.22,30.63,31.00,1416674464
25-Jul-23,30.50,31.05,30.20,31.00,1728478784
24-Jul-23,29.80,30.41,29.76,30.30,1367182721
21-Jul-23,29.15,29.86,29.13,29.68,1542184545
20-Jul-23,29.07,29.35,28.88,29.13,966612650
19-Jul-23,28.81,29.13,28.57,29.10,1343942264
18-Jul-23,29.00,29.20,28.71,28.83,1030712372
17-Jul-23,28.41,29.09,27.95,28.99,1488948036
14-Jul-23,29.50,29.58,28.86,29.05,1002955456
13-Jul-23,29.07,29.72,29.04,29.63,1058763871
12-Jul-23,29.20,29.77,29.14,29.17,1179042715
11-Jul-23,29.53,29.53,29.00,29.15,1193111577
10-Jul-23,29.11,29.67,29.01,29.55,754572078
07-Jul-23,29.76,30.20,29.36,29.50,1648417051
06-Jul-23,29.85,30.00,29.15,29.65,1408188320
05-Jul-23,30.16,30.55,29.66,30.11,1610245573
04-Jul-23,29.96,30.39,29.96,30.15,552720726
03-Jul-23,29.72,30.18,29.72,30.08,938171687
30-Jun-23,31.00,31.08,29.32,29.53,3119757550
29-Jun-23,31.00,31.12,30.76,31.03,995294310
28-Jun-23,30.58,31.18,30.55,30.89,1137514554
27-Jun-23,30.93,31.20,30.34,30.60,1484490824
26-Jun-23,30.12,31.05,30.12,30.84,1647071587
23-Jun-23,31.20,31.28,29.89,30.16,2314522346
22-Jun-23,31.46,31.69,31.08,31.45,1361780598
21-Jun-23,30.93,32.00,30.85,31.85,2822207041
20-Jun-23,30.30,30.75,29.90,30.57,1689679843
19-Jun-23,29.63,30.46,29.55,30.42,1043579462
16-Jun-23,29.23,29.92,29.04,29.64,2792423019
15-Jun-23,30.20,30.85,29.28,29.39,3621887604
14-Jun-23,28.94,30.10,28.88,30.10,2923323566
13-Jun-23,29.24,29.24,28.59,28.86,2281824373
12-Jun-23,30.22,30.99,30.04,30.81,3639727640
09-Jun-23,29.10,30.39,29.02,30.28,2403345475
07-Jun-23,28.65,29.06,28.43,28.87,2371142066
06-Jun-23,27.45,28.25,27.21,28.05,2099337633
05-Jun-23,27.54,27.56,27.23,27.47,1077749943
02-Jun-23,27.43,27.60,27.11,27.18,1090676881
01-Jun-23,26.30,27.00,26.16,26.96,1690396378
31-May-23,26.27,26.36,25.87,26.12,1287406300
30-May-23,26.72,26.80,26.26,26.39,1210054404
29-May-23,26.75,26.82,26.56,26.69,479674722
26-May-23,26.81,26.91,26.53,26.80,1066492077
25-May-23,26.80,26.84,26.19,26.45,1304243157
24-May-23,26.25,26.90,26.05,26.65,1453253083
23-May-23,25.65,26.43,25.52,26.25,1525885004
*exoneração de responsabilidade e termos de uso