Cotação atual, histórico e gráfico do papel: PFRM3
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 |
| 04/07/2022 | -2,66% | -0,09 | 3,29 | 3,39 | 3,29 | 3,45 | 199K | 330 |
| 01/07/2022 | -2,87% | -0,10 | 3,38 | 3,38 | 3,35 | 3,45 | 379K | 530 |
| 30/06/2022 | 4,19% | 0,14 | 3,48 | 3,30 | 3,21 | 3,48 | 606K | 646 |
| 29/06/2022 | 0,60% | 0,02 | 3,34 | 3,29 | 3,21 | 3,34 | 228K | 384 |
| 28/06/2022 | 0,61% | 0,02 | 3,32 | 3,29 | 3,21 | 3,35 | 214K | 348 |
| 27/06/2022 | 0,00% | 0,00 | 3,30 | 3,30 | 3,20 | 3,36 | 708K | 919 |
| 24/06/2022 | -0,60% | -0,02 | 3,30 | 3,35 | 3,28 | 3,39 | 226K | 433 |
| 23/06/2022 | -0,90% | -0,03 | 3,32 | 3,35 | 3,24 | 3,42 | 495K | 404 |
| 22/06/2022 | 0,00% | 0,00 | 3,35 | 3,31 | 3,30 | 3,40 | 180K | 358 |
| 21/06/2022 | -0,89% | -0,03 | 3,35 | 3,38 | 3,30 | 3,43 | 255K | 414 |
| 20/06/2022 | 0,60% | 0,02 | 3,38 | 3,36 | 3,26 | 3,49 | 484K | 624 |
|
|
| 17/06/2022 | -1,18% | -0,04 | 3,36 | 3,40 | 3,26 | 3,40 | 419K | 603 |
| 15/06/2022 | 3,03% | 0,10 | 3,40 | 3,30 | 3,30 | 3,42 | 304K | 469 |
| 14/06/2022 | -2,08% | -0,07 | 3,30 | 3,42 | 3,30 | 3,47 | 229K | 432 |
| 13/06/2022 | -3,44% | -0,12 | 3,37 | 3,49 | 3,32 | 3,49 | 399K | 532 |
| 10/06/2022 | -0,57% | -0,02 | 3,49 | 3,53 | 3,43 | 3,57 | 331K | 533 |
| 09/06/2022 | -1,68% | -0,06 | 3,51 | 3,60 | 3,51 | 3,62 | 186K | 341 |
| 08/06/2022 | -1,11% | -0,04 | 3,57 | 3,63 | 3,42 | 3,70 | 774K | 999 |
| 07/06/2022 | -1,10% | -0,04 | 3,61 | 3,65 | 3,60 | 3,69 | 411K | 614 |
| 06/06/2022 | -1,35% | -0,05 | 3,65 | 3,72 | 3,62 | 3,72 | 319K | 417 |
| 03/06/2022 | 0,82% | 0,03 | 3,70 | 3,73 | 3,65 | 3,73 | 595K | 430 |
| 02/06/2022 | -1,61% | -0,06 | 3,67 | 3,70 | 3,67 | 3,76 | 670K | 609 |
| 01/06/2022 | -2,61% | -0,10 | 3,73 | 3,76 | 3,68 | 3,80 | 405K | 457 |
| 31/05/2022 | 1,06% | 0,04 | 3,83 | 3,82 | 3,66 | 3,83 | 538K | 605 |
| 30/05/2022 | 2,43% | 0,09 | 3,79 | 3,72 | 3,65 | 3,79 | 290K | 333 |
| 27/05/2022 | 1,09% | 0,04 | 3,70 | 3,70 | 3,65 | 3,74 | 224K | 381 |
| 26/05/2022 | -0,81% | -0,03 | 3,66 | 3,71 | 3,66 | 3,81 | 592K | 383 |
| 25/05/2022 | 0,54% | 0,02 | 3,69 | 3,64 | 3,64 | 3,77 | 417K | 458 |
| 24/05/2022 | -0,54% | -0,02 | 3,67 | 3,69 | 3,61 | 3,70 | 196K | 304 |
| 23/05/2022 | 0,54% | 0,02 | 3,69 | 3,67 | 3,63 | 3,75 | 298K | 482 |
| 20/05/2022 | -0,54% | -0,02 | 3,67 | 3,63 | 3,63 | 3,74 | 259K | 435 |
| 19/05/2022 | 1,37% | 0,05 | 3,69 | 3,60 | 3,57 | 3,73 | 769K | 589 |
| 18/05/2022 | 1,68% | 0,06 | 3,64 | 3,56 | 3,56 | 3,75 | 426K | 649 |
| 17/05/2022 | -3,24% | -0,12 | 3,58 | 3,74 | 3,42 | 3,75 | 2M | 1.300 |
| 16/05/2022 | 1,65% | 0,06 | 3,70 | 3,65 | 3,64 | 3,77 | 352K | 568 |
| 13/05/2022 | 0,83% | 0,03 | 3,64 | 3,66 | 3,62 | 3,77 | 350K | 580 |
| 12/05/2022 | -2,17% | -0,08 | 3,61 | 3,62 | 3,55 | 3,74 | 714K | 887 |
| 11/05/2022 | 0,54% | 0,02 | 3,69 | 3,72 | 3,62 | 3,77 | 365K | 269 |
| 10/05/2022 | 0,27% | 0,01 | 3,67 | 3,71 | 3,54 | 3,87 | 693K | 944 |
| 09/05/2022 | -3,94% | -0,15 | 3,66 | 3,83 | 3,66 | 3,86 | 618K | 630 |
| 06/05/2022 | -4,51% | -0,18 | 3,81 | 3,99 | 3,81 | 4,00 | 408K | 608 |
| 05/05/2022 | 1,01% | 0,04 | 3,99 | 3,95 | 3,88 | 3,99 | 442K | 527 |
| 04/05/2022 | 2,07% | 0,08 | 3,95 | 3,90 | 3,82 | 3,97 | 430K | 466 |
| 03/05/2022 | -2,52% | -0,10 | 3,87 | 3,97 | 3,85 | 4,00 | 380K | 417 |
| 02/05/2022 | -0,50% | -0,02 | 3,97 | 3,96 | 3,90 | 3,99 | 617K | 265 |
| 29/04/2022 | -1,48% | -0,06 | 3,99 | 4,08 | 3,89 | 4,08 | 3M | 1.654 |
| 28/04/2022 | -0,25% | -0,01 | 4,05 | 4,04 | 3,90 | 4,11 | 1M | 881 |
| 27/04/2022 | 1,25% | 0,05 | 4,06 | 4,05 | 3,99 | 4,09 | 364K | 411 |
| 26/04/2022 | -2,20% | -0,09 | 4,01 | 4,11 | 4,01 | 4,11 | 395K | 384 |
| 25/04/2022 | -2,38% | -0,10 | 4,10 | 4,17 | 4,01 | 4,17 | 1M | 656 |
| 22/04/2022 | -0,94% | -0,04 | 4,20 | 4,24 | 4,15 | 4,24 | 210K | 143 |
| 20/04/2022 | 0,71% | 0,03 | 4,24 | 4,26 | 4,23 | 4,29 | 210K | 145 |
| 19/04/2022 | -2,09% | -0,09 | 4,21 | 4,32 | 4,19 | 4,35 | 747K | 386 |
| 18/04/2022 | -0,92% | -0,04 | 4,30 | 4,34 | 4,22 | 4,34 | 224K | 206 |
| 14/04/2022 | 1,64% | 0,07 | 4,34 | 4,38 | 4,24 | 4,38 | 593K | 128 |
| 13/04/2022 | -0,70% | -0,03 | 4,27 | 4,30 | 4,24 | 4,35 | 359K | 184 |
| 12/04/2022 | 0,00% | 0,00 | 4,30 | 4,33 | 4,26 | 4,37 | 316K | 283 |
| 11/04/2022 | -2,05% | -0,09 | 4,30 | 4,38 | 4,24 | 4,38 | 397K | 320 |
| 08/04/2022 | -1,35% | -0,06 | 4,39 | 4,47 | 4,39 | 4,47 | 414K | 228 |
| 07/04/2022 | 0,23% | 0,01 | 4,45 | 4,41 | 4,38 | 4,46 | 386K | 239 |
| 06/04/2022 | -0,89% | -0,04 | 4,44 | 4,45 | 4,41 | 4,50 | 312K | 221 |
| 05/04/2022 | -0,22% | -0,01 | 4,48 | 4,45 | 4,45 | 4,61 | 917K | 629 |
| 04/04/2022 | -0,66% | -0,03 | 4,49 | 4,56 | 4,49 | 4,62 | 528K | 426 |
| 01/04/2022 | 1,57% | 0,07 | 4,52 | 4,52 | 4,51 | 4,65 | 995K | 438 |
| 31/03/2022 | -6,51% | -0,31 | 4,45 | 4,71 | 4,45 | 4,75 | 2M | 1.070 |
| 30/03/2022 | -0,42% | -0,02 | 4,76 | 4,78 | 4,65 | 4,78 | 613K | 261 |
| 29/03/2022 | 0,84% | 0,04 | 4,78 | 4,74 | 4,66 | 4,79 | 467K | 375 |
| 28/03/2022 | -0,21% | -0,01 | 4,74 | 4,69 | 4,66 | 4,85 | 319K | 260 |
| 25/03/2022 | 2,15% | 0,10 | 4,75 | 4,70 | 4,64 | 4,84 | 504K | 436 |
| 24/03/2022 | 2,20% | 0,10 | 4,65 | 4,55 | 4,54 | 4,65 | 446K | 355 |
| 23/03/2022 | -1,94% | -0,09 | 4,55 | 4,56 | 4,50 | 4,64 | 430K | 292 |
| 22/03/2022 | 0,87% | 0,04 | 4,64 | 4,52 | 4,52 | 4,66 | 501K | 379 |
| 21/03/2022 | 0,44% | 0,02 | 4,60 | 4,52 | 4,47 | 4,64 | 397K | 271 |
| 18/03/2022 | 1,10% | 0,05 | 4,58 | 4,55 | 4,49 | 4,58 | 607K | 573 |
| 17/03/2022 | -5,62% | -0,27 | 4,53 | 4,68 | 4,53 | 4,73 | 1M | 694 |
| 16/03/2022 | 3,67% | 0,17 | 4,80 | 4,62 | 4,62 | 4,80 | 413K | 216 |
| 15/03/2022 | -2,73% | -0,13 | 4,63 | 4,68 | 4,57 | 4,80 | 178K | 205 |
| 14/03/2022 | 2,81% | 0,13 | 4,76 | 4,61 | 4,61 | 4,76 | 187K | 111 |
| 11/03/2022 | 3,81% | 0,17 | 4,63 | 4,45 | 4,43 | 4,75 | 682K | 335 |
| 10/03/2022 | -0,89% | -0,04 | 4,46 | 4,50 | 4,40 | 4,51 | 190K | 180 |
| 09/03/2022 | 2,27% | 0,10 | 4,50 | 4,40 | 4,36 | 4,51 | 191K | 268 |
| 08/03/2022 | 0,69% | 0,03 | 4,40 | 4,35 | 4,30 | 4,43 | 386K | 358 |
| 07/03/2022 | -5,62% | -0,26 | 4,37 | 4,55 | 4,32 | 4,66 | 327K | 387 |
| 04/03/2022 | -0,86% | -0,04 | 4,63 | 4,66 | 4,62 | 4,74 | 177K | 165 |
| 03/03/2022 | -2,71% | -0,13 | 4,67 | 4,80 | 4,52 | 4,86 | 1M | 813 |
| 02/03/2022 | 0,00% | 0,00 | 4,80 | 4,88 | 4,78 | 4,88 | 143K | 110 |
| 25/02/2022 | 2,78% | 0,13 | 4,80 | 4,68 | 4,65 | 4,80 | 226K | 260 |
| 24/02/2022 | -2,51% | -0,12 | 4,67 | 4,70 | 4,53 | 4,70 | 380K | 273 |
| 23/02/2022 | 0,63% | 0,03 | 4,79 | 4,78 | 4,73 | 4,83 | 170K | 242 |
| 22/02/2022 | -1,65% | -0,08 | 4,76 | 4,78 | 4,76 | 4,87 | 431K | 301 |
| 21/02/2022 | -0,21% | -0,01 | 4,84 | 4,80 | 4,71 | 4,88 | 282K | 278 |
| 18/02/2022 | 0,21% | 0,01 | 4,85 | 4,81 | 4,77 | 4,86 | 314K | 368 |
| 17/02/2022 | -0,62% | -0,03 | 4,84 | 4,82 | 4,77 | 4,87 | 998K | 255 |
| 16/02/2022 | 1,67% | 0,08 | 4,87 | 4,80 | 4,80 | 4,89 | 296K | 328 |
| 15/02/2022 | 0,42% | 0,02 | 4,79 | 4,75 | 4,75 | 4,89 | 346K | 286 |
| 14/02/2022 | -2,25% | -0,11 | 4,77 | 4,84 | 4,76 | 4,86 | 213K | 180 |
| 11/02/2022 | -0,41% | -0,02 | 4,88 | 4,87 | 4,78 | 4,98 | 368K | 208 |
| 10/02/2022 | 0,00% | 0,00 | 4,90 | 4,94 | 4,90 | 4,97 | 238K | 233 |
| 09/02/2022 | 0,41% | 0,02 | 4,90 | 4,84 | 4,83 | 4,93 | 190K | 240 |
| 08/02/2022 | -1,21% | -0,06 | 4,88 | 4,87 | 4,78 | 4,92 | 381K | 351 |
| 07/02/2022 | 1,23% | 0,06 | 4,94 | 4,82 | 4,82 | 4,94 | 746K | 341 |
| 04/02/2022 | -2,40% | -0,12 | 4,88 | 4,98 | 4,88 | 5,05 | 213K | 270 |
| 03/02/2022 | -0,79% | -0,04 | 5,00 | 5,04 | 5,00 | 5,11 | 407K | 317 |
| 02/02/2022 | 0,80% | 0,04 | 5,04 | 5,00 | 4,98 | 5,05 | 138K | 192 |
| 01/02/2022 | -0,20% | -0,01 | 5,00 | 5,01 | 4,94 | 5,03 | 414K | 468 |
| 31/01/2022 | 1,62% | 0,08 | 5,01 | 4,96 | 4,87 | 5,11 | 596K | 634 |
| 28/01/2022 | 0,20% | 0,01 | 4,93 | 4,91 | 4,85 | 4,97 | 218K | 242 |
| 27/01/2022 | 1,23% | 0,06 | 4,92 | 4,89 | 4,86 | 4,99 | 353K | 456 |
| 26/01/2022 | -0,41% | -0,02 | 4,86 | 4,87 | 4,80 | 4,95 | 450K | 490 |
| 25/01/2022 | 1,88% | 0,09 | 4,88 | 4,79 | 4,77 | 4,91 | 407K | 523 |
| 24/01/2022 | -3,04% | -0,15 | 4,79 | 4,93 | 4,79 | 4,94 | 468K | 594 |
| 21/01/2022 | 1,86% | 0,09 | 4,94 | 4,85 | 4,83 | 4,97 | 395K | 388 |
| 20/01/2022 | 1,46% | 0,07 | 4,85 | 4,83 | 4,78 | 5,01 | 291K | 339 |
| 19/01/2022 | 0,00% | 0,00 | 4,78 | 4,86 | 4,76 | 4,89 | 397K | 418 |
| 18/01/2022 | 0,63% | 0,03 | 4,78 | 4,74 | 4,70 | 4,91 | 394K | 333 |
| 17/01/2022 | -3,26% | -0,16 | 4,75 | 4,95 | 4,71 | 4,95 | 652K | 570 |
| 14/01/2022 | 0,20% | 0,01 | 4,91 | 4,90 | 4,86 | 4,97 | 335K | 336 |
| 13/01/2022 | 0,00% | 0,00 | 4,90 | 4,89 | 4,87 | 4,99 | 274K | 394 |
| 12/01/2022 | -0,41% | -0,02 | 4,90 | 4,98 | 4,86 | 5,07 | 562K | 652 |
| 11/01/2022 | 0,00% | 0,00 | 4,92 | 4,95 | 4,80 | 5,11 | 512K | 460 |
| 10/01/2022 | -5,75% | -0,30 | 4,92 | 5,25 | 4,92 | 5,25 | 555K | 437 |
| 07/01/2022 | -0,38% | -0,02 | 5,22 | 5,30 | 5,18 | 5,33 | 471K | 323 |
| 06/01/2022 | -2,24% | -0,12 | 5,24 | 5,41 | 5,20 | 5,45 | 534K | 377 |
| 05/01/2022 | -7,11% | -0,41 | 5,36 | 5,78 | 5,33 | 5,78 | 1M | 720 |
| 04/01/2022 | -2,20% | -0,13 | 5,77 | 5,96 | 5,57 | 5,96 | 2M | 832 |
| 03/01/2022 | 0,00% | 0,00 | 5,90 | 5,87 | 5,67 | 6,15 | 1M | 1.203 |
| 30/12/2021 | 3,69% | 0,21 | 5,90 | 5,69 | 5,59 | 5,90 | 2M | 518 |
| 29/12/2021 | 2,15% | 0,12 | 5,69 | 5,53 | 5,41 | 5,70 | 1M | 550 |
| 28/12/2021 | 1,27% | 0,07 | 5,57 | 5,50 | 5,22 | 5,58 | 1M | 865 |
| 27/12/2021 | 0,00% | 0,00 | 5,50 | 5,50 | 5,46 | 5,58 | 562K | 300 |
| 23/12/2021 | 0,18% | 0,01 | 5,50 | 5,54 | 5,44 | 5,55 | 376K | 196 |
| 22/12/2021 | -0,36% | -0,02 | 5,49 | 5,51 | 5,46 | 5,56 | 471K | 339 |
| 21/12/2021 | 0,00% | 0,00 | 5,51 | 5,51 | 5,47 | 5,57 | 428K | 335 |
| 20/12/2021 | - | - | 5,51 | 5,55 | 5,39 | 5,55 | 492K | 302 |
Date,Open,High,Low,Close,Volume
04-Jul-22,3.39,3.45,3.29,3.29,198823
01-Jul-22,3.38,3.45,3.35,3.38,378798
30-Jun-22,3.30,3.48,3.21,3.48,606030
29-Jun-22,3.29,3.34,3.21,3.34,227837
28-Jun-22,3.29,3.35,3.21,3.32,214277
27-Jun-22,3.30,3.36,3.20,3.30,708480
24-Jun-22,3.35,3.39,3.28,3.30,226225
23-Jun-22,3.35,3.42,3.24,3.32,495085
22-Jun-22,3.31,3.40,3.30,3.35,179940
21-Jun-22,3.38,3.43,3.30,3.35,254720
20-Jun-22,3.36,3.49,3.26,3.38,483896
17-Jun-22,3.40,3.40,3.26,3.36,418864
15-Jun-22,3.30,3.42,3.30,3.40,303659
14-Jun-22,3.42,3.47,3.30,3.30,229257
13-Jun-22,3.49,3.49,3.32,3.37,399381
10-Jun-22,3.53,3.57,3.43,3.49,330722
09-Jun-22,3.60,3.62,3.51,3.51,186383
08-Jun-22,3.63,3.70,3.42,3.57,773928
07-Jun-22,3.65,3.69,3.60,3.61,410647
06-Jun-22,3.72,3.72,3.62,3.65,318760
03-Jun-22,3.73,3.73,3.65,3.70,594837
02-Jun-22,3.70,3.76,3.67,3.67,670206
01-Jun-22,3.76,3.80,3.68,3.73,404964
31-May-22,3.82,3.83,3.66,3.83,538252
30-May-22,3.72,3.79,3.65,3.79,289907
27-May-22,3.70,3.74,3.65,3.70,223817
26-May-22,3.71,3.81,3.66,3.66,592024
25-May-22,3.64,3.77,3.64,3.69,416701
24-May-22,3.69,3.70,3.61,3.67,196104
23-May-22,3.67,3.75,3.63,3.69,297587
20-May-22,3.63,3.74,3.63,3.67,259155
19-May-22,3.60,3.73,3.57,3.69,768887
18-May-22,3.56,3.75,3.56,3.64,425631
17-May-22,3.74,3.75,3.42,3.58,1563373
16-May-22,3.65,3.77,3.64,3.70,352187
13-May-22,3.66,3.77,3.62,3.64,349840
12-May-22,3.62,3.74,3.55,3.61,713599
11-May-22,3.72,3.77,3.62,3.69,365204
10-May-22,3.71,3.87,3.54,3.67,693058
09-May-22,3.83,3.86,3.66,3.66,617921
06-May-22,3.99,4.00,3.81,3.81,407692
05-May-22,3.95,3.99,3.88,3.99,442175
04-May-22,3.90,3.97,3.82,3.95,429831
03-May-22,3.97,4.00,3.85,3.87,379830
02-May-22,3.96,3.99,3.90,3.97,616766
29-Apr-22,4.08,4.08,3.89,3.99,2684421
28-Apr-22,4.04,4.11,3.90,4.05,1215499
27-Apr-22,4.05,4.09,3.99,4.06,364289
26-Apr-22,4.11,4.11,4.01,4.01,395083
25-Apr-22,4.17,4.17,4.01,4.10,1165270
22-Apr-22,4.24,4.24,4.15,4.20,209743
20-Apr-22,4.26,4.29,4.23,4.24,210457
19-Apr-22,4.32,4.35,4.19,4.21,747242
18-Apr-22,4.34,4.34,4.22,4.30,223734
14-Apr-22,4.38,4.38,4.24,4.34,593437
13-Apr-22,4.30,4.35,4.24,4.27,359494
12-Apr-22,4.33,4.37,4.26,4.30,315646
11-Apr-22,4.38,4.38,4.24,4.30,397282
08-Apr-22,4.47,4.47,4.39,4.39,413660
07-Apr-22,4.41,4.46,4.38,4.45,385935
06-Apr-22,4.45,4.50,4.41,4.44,311570
05-Apr-22,4.45,4.61,4.45,4.48,916815
04-Apr-22,4.56,4.62,4.49,4.49,527963
01-Apr-22,4.52,4.65,4.51,4.52,994731
31-Mar-22,4.71,4.75,4.45,4.45,1970217
30-Mar-22,4.78,4.78,4.65,4.76,612661
29-Mar-22,4.74,4.79,4.66,4.78,467118
28-Mar-22,4.69,4.85,4.66,4.74,318750
25-Mar-22,4.70,4.84,4.64,4.75,504383
24-Mar-22,4.55,4.65,4.54,4.65,446488
23-Mar-22,4.56,4.64,4.50,4.55,429609
22-Mar-22,4.52,4.66,4.52,4.64,501058
21-Mar-22,4.52,4.64,4.47,4.60,396840
18-Mar-22,4.55,4.58,4.49,4.58,607471
17-Mar-22,4.68,4.73,4.53,4.53,1382742
16-Mar-22,4.62,4.80,4.62,4.80,413442
15-Mar-22,4.68,4.80,4.57,4.63,177673
14-Mar-22,4.61,4.76,4.61,4.76,186887
11-Mar-22,4.45,4.75,4.43,4.63,681725
10-Mar-22,4.50,4.51,4.40,4.46,189969
09-Mar-22,4.40,4.51,4.36,4.50,191355
08-Mar-22,4.35,4.43,4.30,4.40,385720
07-Mar-22,4.55,4.66,4.32,4.37,327032
04-Mar-22,4.66,4.74,4.62,4.63,176828
03-Mar-22,4.80,4.86,4.52,4.67,1104413
02-Mar-22,4.88,4.88,4.78,4.80,142604
25-Feb-22,4.68,4.80,4.65,4.80,225557
24-Feb-22,4.70,4.70,4.53,4.67,380479
23-Feb-22,4.78,4.83,4.73,4.79,169799
22-Feb-22,4.78,4.87,4.76,4.76,430693
21-Feb-22,4.80,4.88,4.71,4.84,282486
18-Feb-22,4.81,4.86,4.77,4.85,314139
17-Feb-22,4.82,4.87,4.77,4.84,998085
16-Feb-22,4.80,4.89,4.80,4.87,296401
15-Feb-22,4.75,4.89,4.75,4.79,345511
14-Feb-22,4.84,4.86,4.76,4.77,213127
11-Feb-22,4.87,4.98,4.78,4.88,368001
10-Feb-22,4.94,4.97,4.90,4.90,237736
09-Feb-22,4.84,4.93,4.83,4.90,189673
08-Feb-22,4.87,4.92,4.78,4.88,381447
07-Feb-22,4.82,4.94,4.82,4.94,745785
04-Feb-22,4.98,5.05,4.88,4.88,212702
03-Feb-22,5.04,5.11,5.00,5.00,407379
02-Feb-22,5.00,5.05,4.98,5.04,137854
01-Feb-22,5.01,5.03,4.94,5.00,413666
31-Jan-22,4.96,5.11,4.87,5.01,595946
28-Jan-22,4.91,4.97,4.85,4.93,218117
27-Jan-22,4.89,4.99,4.86,4.92,352903
26-Jan-22,4.87,4.95,4.80,4.86,450063
25-Jan-22,4.79,4.91,4.77,4.88,407327
24-Jan-22,4.93,4.94,4.79,4.79,468020
21-Jan-22,4.85,4.97,4.83,4.94,395210
20-Jan-22,4.83,5.01,4.78,4.85,291499
19-Jan-22,4.86,4.89,4.76,4.78,396542
18-Jan-22,4.74,4.91,4.70,4.78,394495
17-Jan-22,4.95,4.95,4.71,4.75,651575
14-Jan-22,4.90,4.97,4.86,4.91,335166
13-Jan-22,4.89,4.99,4.87,4.90,274246
12-Jan-22,4.98,5.07,4.86,4.90,561727
11-Jan-22,4.95,5.11,4.80,4.92,512169
10-Jan-22,5.25,5.25,4.92,4.92,555427
07-Jan-22,5.30,5.33,5.18,5.22,470624
06-Jan-22,5.41,5.45,5.20,5.24,534248
05-Jan-22,5.78,5.78,5.33,5.36,1160414
04-Jan-22,5.96,5.96,5.57,5.77,1728629
03-Jan-22,5.87,6.15,5.67,5.90,1400842
30-Dec-21,5.69,5.90,5.59,5.90,2145292
29-Dec-21,5.53,5.70,5.41,5.69,1042168
28-Dec-21,5.50,5.58,5.22,5.57,1333701
27-Dec-21,5.50,5.58,5.46,5.50,562168
23-Dec-21,5.54,5.55,5.44,5.50,376414
22-Dec-21,5.51,5.56,5.46,5.49,470869
21-Dec-21,5.51,5.57,5.47,5.51,428236
20-Dec-21,5.55,5.55,5.39,5.51,492322
*exoneração de responsabilidade e termos de uso