Cotação atual, histórico e gráfico do papel: REDE3
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 |
| 29/11/2023 | -1,22% | -0,08 | 6,50 | 6,63 | 6,39 | 6,63 | 51K | 44 |
| 28/11/2023 | 1,08% | 0,07 | 6,58 | 6,53 | 6,49 | 6,68 | 51K | 62 |
| 27/11/2023 | 0,15% | 0,01 | 6,51 | 6,49 | 6,48 | 6,52 | 11K | 13 |
| 24/11/2023 | 0,31% | 0,02 | 6,50 | 6,53 | 6,50 | 6,57 | 5K | 6 |
| 23/11/2023 | -2,70% | -0,18 | 6,48 | 6,66 | 6,45 | 6,66 | 62K | 41 |
| 22/11/2023 | 0,91% | 0,06 | 6,66 | 6,65 | 6,48 | 6,72 | 74K | 65 |
| 21/11/2023 | -4,49% | -0,31 | 6,60 | 6,91 | 6,60 | 6,91 | 67K | 54 |
| 20/11/2023 | -2,68% | -0,19 | 6,91 | 7,10 | 6,83 | 7,10 | 37K | 32 |
| 17/11/2023 | -2,20% | -0,16 | 7,10 | 7,26 | 6,93 | 7,27 | 158K | 70 |
| 16/11/2023 | -9,14% | -0,73 | 7,26 | 7,77 | 7,03 | 7,77 | 165K | 92 |
| 14/11/2023 | -8,69% | -0,76 | 7,99 | 7,55 | 6,99 | 8,27 | 580K | 268 |
|
|
| 13/11/2023 | 45,83% | 2,75 | 8,75 | 6,08 | 6,08 | 9,00 | 1M | 540 |
| 10/11/2023 | 3,81% | 0,22 | 6,00 | 5,93 | 5,93 | 6,20 | 67K | 49 |
| 09/11/2023 | -0,86% | -0,05 | 5,78 | 5,83 | 5,74 | 5,83 | 11K | 11 |
| 08/11/2023 | 0,69% | 0,04 | 5,83 | 5,56 | 5,56 | 5,85 | 10K | 13 |
| 07/11/2023 | 1,05% | 0,06 | 5,79 | 5,73 | 5,73 | 5,80 | 3K | 4 |
| 06/11/2023 | -0,87% | -0,05 | 5,73 | 5,80 | 5,72 | 5,80 | 15K | 13 |
| 03/11/2023 | 0,87% | 0,05 | 5,78 | 5,79 | 5,78 | 5,80 | 7K | 4 |
| 01/11/2023 | 0,00% | 0,00 | 5,73 | 5,73 | 5,73 | 5,73 | 8K | 8 |
| 31/10/2023 | 0,00% | 0,00 | 5,73 | 5,73 | 5,73 | 5,73 | 3K | 3 |
| 30/10/2023 | 0,35% | 0,02 | 5,73 | 5,79 | 5,72 | 5,80 | 5K | 9 |
| 27/10/2023 | -0,87% | -0,05 | 5,71 | 5,76 | 5,71 | 5,79 | 11K | 15 |
| 26/10/2023 | 0,70% | 0,04 | 5,76 | 5,72 | 5,71 | 5,76 | 6K | 10 |
| 25/10/2023 | 0,00% | 0,00 | 5,72 | 5,70 | 5,70 | 5,72 | 9K | 12 |
| 24/10/2023 | -0,17% | -0,01 | 5,72 | 5,71 | 5,70 | 5,72 | 5K | 8 |
| 23/10/2023 | -0,87% | -0,05 | 5,73 | 5,72 | 5,68 | 5,74 | 9K | 13 |
| 20/10/2023 | 0,35% | 0,02 | 5,78 | 5,72 | 5,70 | 5,79 | 10K | 12 |
| 19/10/2023 | 0,52% | 0,03 | 5,76 | 5,74 | 5,73 | 5,76 | 5K | 6 |
| 18/10/2023 | 0,17% | 0,01 | 5,73 | 5,72 | 5,72 | 5,79 | 3K | 6 |
| 17/10/2023 | -0,17% | -0,01 | 5,72 | 5,75 | 5,71 | 5,75 | 3K | 4 |
| 16/10/2023 | -0,52% | -0,03 | 5,73 | 5,77 | 5,69 | 5,81 | 8K | 10 |
| 13/10/2023 | 0,88% | 0,05 | 5,76 | 5,76 | 5,69 | 5,76 | 15K | 15 |
| 11/10/2023 | -2,39% | -0,14 | 5,71 | 5,78 | 5,71 | 5,81 | 7K | 12 |
| 10/10/2023 | 2,45% | 0,14 | 5,85 | 5,71 | 5,71 | 5,85 | 15K | 11 |
| 09/10/2023 | -0,70% | -0,04 | 5,71 | 5,76 | 5,70 | 5,76 | 28K | 18 |
| 06/10/2023 | 0,52% | 0,03 | 5,75 | 5,69 | 5,69 | 5,76 | 3K | 6 |
| 05/10/2023 | 0,18% | 0,01 | 5,72 | 5,75 | 5,71 | 5,76 | 4K | 7 |
| 04/10/2023 | -0,35% | -0,02 | 5,71 | 5,76 | 5,71 | 5,77 | 9K | 11 |
| 03/10/2023 | -0,17% | -0,01 | 5,73 | 5,71 | 5,71 | 5,73 | 12K | 9 |
| 02/10/2023 | 0,35% | 0,02 | 5,74 | 5,75 | 5,74 | 5,75 | 9K | 10 |
| 29/09/2023 | 0,53% | 0,03 | 5,72 | 5,77 | 5,67 | 5,80 | 58K | 48 |
| 28/09/2023 | -1,73% | -0,10 | 5,69 | 5,75 | 5,68 | 5,82 | 89K | 90 |
| 27/09/2023 | 0,17% | 0,01 | 5,79 | 5,87 | 5,75 | 5,92 | 25K | 25 |
| 26/09/2023 | -1,03% | -0,06 | 5,78 | 5,93 | 5,60 | 5,99 | 84K | 52 |
| 25/09/2023 | 0,00% | 0,00 | 5,84 | 5,84 | 5,75 | 5,85 | 23K | 22 |
| 22/09/2023 | -0,51% | -0,03 | 5,84 | 5,92 | 5,79 | 5,95 | 30K | 29 |
| 21/09/2023 | -1,34% | -0,08 | 5,87 | 5,84 | 5,78 | 5,98 | 42K | 32 |
| 20/09/2023 | 0,00% | 0,00 | 5,95 | 5,89 | 5,84 | 6,37 | 57K | 38 |
| 19/09/2023 | 0,00% | 0,00 | 5,95 | 5,94 | 5,80 | 6,01 | 48K | 26 |
| 18/09/2023 | 2,59% | 0,15 | 5,95 | 5,80 | 5,80 | 5,95 | 45K | 51 |
| 15/09/2023 | 0,17% | 0,01 | 5,80 | 5,83 | 5,79 | 5,97 | 40K | 37 |
| 14/09/2023 | -0,69% | -0,04 | 5,79 | 5,84 | 5,79 | 5,85 | 18K | 21 |
| 13/09/2023 | -1,19% | -0,07 | 5,83 | 5,89 | 5,74 | 5,97 | 44K | 40 |
| 12/09/2023 | 0,51% | 0,03 | 5,90 | 5,87 | 5,78 | 5,95 | 26K | 30 |
| 11/09/2023 | -0,51% | -0,03 | 5,87 | 5,90 | 5,79 | 5,91 | 17K | 17 |
| 08/09/2023 | 1,90% | 0,11 | 5,90 | 5,79 | 5,74 | 5,91 | 24K | 33 |
| 06/09/2023 | -0,34% | -0,02 | 5,79 | 5,70 | 5,69 | 5,81 | 5K | 8 |
| 05/09/2023 | -1,02% | -0,06 | 5,81 | 5,90 | 5,62 | 6,01 | 84K | 62 |
| 04/09/2023 | 1,56% | 0,09 | 5,87 | 5,84 | 5,78 | 5,90 | 22K | 19 |
| 01/09/2023 | -2,20% | -0,13 | 5,78 | 5,86 | 5,78 | 5,98 | 30K | 31 |
| 31/08/2023 | 1,90% | 0,11 | 5,91 | 5,83 | 5,80 | 5,98 | 53K | 23 |
| 30/08/2023 | -1,53% | -0,09 | 5,80 | 5,83 | 5,76 | 5,94 | 18K | 20 |
| 29/08/2023 | 1,55% | 0,09 | 5,89 | 5,80 | 5,66 | 5,89 | 31K | 21 |
| 28/08/2023 | -0,68% | -0,04 | 5,80 | 5,84 | 5,80 | 5,90 | 12K | 14 |
| 25/08/2023 | -2,18% | -0,13 | 5,84 | 5,90 | 5,71 | 6,04 | 48K | 33 |
| 24/08/2023 | 2,58% | 0,15 | 5,97 | 5,82 | 5,70 | 5,98 | 57K | 30 |
| 23/08/2023 | 2,28% | 0,13 | 5,82 | 5,79 | 5,72 | 5,82 | 10K | 14 |
| 22/08/2023 | 0,71% | 0,04 | 5,69 | 5,73 | 5,67 | 5,79 | 30K | 29 |
| 21/08/2023 | 0,36% | 0,02 | 5,65 | 5,64 | 5,64 | 5,73 | 25K | 21 |
| 18/08/2023 | -0,88% | -0,05 | 5,63 | 5,63 | 5,60 | 5,66 | 34K | 33 |
| 17/08/2023 | -0,70% | -0,04 | 5,68 | 5,75 | 5,68 | 5,75 | 51K | 36 |
| 16/08/2023 | -6,84% | -0,42 | 5,72 | 6,08 | 5,71 | 6,08 | 65K | 42 |
| 15/08/2023 | -0,97% | -0,06 | 6,14 | 6,20 | 6,01 | 6,30 | 249K | 165 |
| 14/08/2023 | 3,33% | 0,20 | 6,20 | 6,00 | 5,90 | 6,50 | 159K | 75 |
| 11/08/2023 | 3,63% | 0,21 | 6,00 | 5,79 | 5,79 | 6,25 | 45K | 29 |
| 10/08/2023 | 1,58% | 0,09 | 5,79 | 5,71 | 5,70 | 5,79 | 5K | 8 |
| 09/08/2023 | -1,72% | -0,10 | 5,70 | 5,87 | 5,70 | 5,88 | 6K | 9 |
| 08/08/2023 | 0,17% | 0,01 | 5,80 | 5,78 | 5,72 | 5,86 | 19K | 18 |
| 07/08/2023 | 2,12% | 0,12 | 5,79 | 5,66 | 5,66 | 5,80 | 9K | 11 |
| 04/08/2023 | 0,00% | 0,00 | 5,67 | 5,66 | 5,66 | 5,70 | 12K | 8 |
| 03/08/2023 | -0,18% | -0,01 | 5,67 | 5,65 | 5,65 | 5,70 | 9K | 12 |
| 02/08/2023 | -1,05% | -0,06 | 5,68 | 5,64 | 5,61 | 5,70 | 13K | 16 |
| 01/08/2023 | 1,95% | 0,11 | 5,74 | 5,73 | 5,62 | 5,74 | 21K | 16 |
| 31/07/2023 | 0,90% | 0,05 | 5,63 | 5,62 | 5,59 | 5,63 | 15K | 13 |
| 28/07/2023 | -0,36% | -0,02 | 5,58 | 5,64 | 5,58 | 5,64 | 35K | 22 |
| 27/07/2023 | -1,41% | -0,08 | 5,60 | 5,79 | 5,60 | 5,79 | 112K | 60 |
| 26/07/2023 | 0,00% | 0,00 | 5,68 | 5,71 | 5,68 | 5,80 | 42K | 30 |
| 25/07/2023 | 2,34% | 0,13 | 5,68 | 5,66 | 5,66 | 5,74 | 26K | 29 |
| 24/07/2023 | -6,72% | -0,40 | 5,55 | 5,94 | 5,55 | 5,94 | 167K | 93 |
| 21/07/2023 | -0,67% | -0,04 | 5,95 | 5,99 | 5,89 | 5,99 | 26K | 23 |
| 20/07/2023 | 1,53% | 0,09 | 5,99 | 5,93 | 5,81 | 5,99 | 16K | 17 |
| 19/07/2023 | -1,50% | -0,09 | 5,90 | 6,01 | 5,72 | 6,13 | 36K | 19 |
| 18/07/2023 | 0,34% | 0,02 | 5,99 | 6,00 | 5,99 | 6,00 | 11K | 7 |
| 17/07/2023 | 3,11% | 0,18 | 5,97 | 5,91 | 5,91 | 6,36 | 24K | 26 |
| 14/07/2023 | 0,52% | 0,03 | 5,79 | 5,76 | 5,76 | 5,97 | 38K | 29 |
| 13/07/2023 | 1,41% | 0,08 | 5,76 | 5,68 | 5,68 | 5,76 | 9K | 7 |
| 12/07/2023 | -2,91% | -0,17 | 5,68 | 5,80 | 5,68 | 5,89 | 59K | 92 |
| 11/07/2023 | 0,86% | 0,05 | 5,85 | 5,80 | 5,77 | 5,98 | 15K | 13 |
| 10/07/2023 | -1,19% | -0,07 | 5,80 | 5,84 | 5,75 | 5,84 | 3K | 5 |
| 07/07/2023 | 1,38% | 0,08 | 5,87 | 5,79 | 5,77 | 5,93 | 36K | 22 |
| 06/07/2023 | 0,52% | 0,03 | 5,79 | 5,77 | 5,72 | 5,79 | 9K | 6 |
| 05/07/2023 | 0,35% | 0,02 | 5,76 | 5,77 | 5,74 | 5,83 | 89K | 17 |
| 04/07/2023 | 0,00% | 0,00 | 5,74 | 5,79 | 5,74 | 5,86 | 14K | 13 |
| 03/07/2023 | 0,00% | 0,00 | 5,74 | 5,65 | 5,53 | 5,75 | 76K | 32 |
| 30/06/2023 | 0,88% | 0,05 | 5,74 | 5,72 | 5,71 | 5,74 | 21K | 14 |
| 29/06/2023 | 1,61% | 0,09 | 5,69 | 5,62 | 5,62 | 5,69 | 3K | 5 |
| 28/06/2023 | 0,90% | 0,05 | 5,60 | 5,63 | 5,55 | 5,64 | 16K | 15 |
| 27/06/2023 | -2,12% | -0,12 | 5,55 | 5,65 | 5,51 | 5,65 | 19K | 13 |
| 26/06/2023 | -1,22% | -0,07 | 5,67 | 5,75 | 5,67 | 5,79 | 21K | 18 |
| 23/06/2023 | 1,95% | 0,11 | 5,74 | 5,58 | 5,50 | 5,74 | 109K | 31 |
| 22/06/2023 | 0,00% | 0,00 | 5,63 | 5,60 | 5,60 | 5,67 | 23K | 18 |
| 21/06/2023 | 0,54% | 0,03 | 5,63 | 5,61 | 5,61 | 5,68 | 17K | 15 |
| 20/06/2023 | -0,36% | -0,02 | 5,60 | 5,52 | 5,52 | 5,71 | 37K | 31 |
| 19/06/2023 | 0,18% | 0,01 | 5,62 | 5,63 | 5,61 | 5,69 | 21K | 15 |
| 16/06/2023 | -0,71% | -0,04 | 5,61 | 5,68 | 5,60 | 5,68 | 14K | 16 |
| 15/06/2023 | -0,88% | -0,05 | 5,65 | 5,62 | 5,50 | 5,80 | 103K | 62 |
| 14/06/2023 | 0,00% | 0,00 | 5,70 | 5,76 | 5,51 | 5,77 | 19K | 21 |
| 13/06/2023 | -1,72% | -0,10 | 5,70 | 5,80 | 5,70 | 5,80 | 62K | 31 |
| 12/06/2023 | -0,17% | -0,01 | 5,80 | 6,08 | 5,78 | 6,10 | 61K | 37 |
| 09/06/2023 | 1,04% | 0,06 | 5,81 | 5,79 | 5,79 | 6,28 | 39K | 34 |
| 07/06/2023 | -0,86% | -0,05 | 5,75 | 5,80 | 5,74 | 5,80 | 47K | 32 |
| 06/06/2023 | -1,02% | -0,06 | 5,80 | 5,95 | 5,55 | 5,95 | 25K | 25 |
| 05/06/2023 | -0,68% | -0,04 | 5,86 | 5,90 | 5,80 | 5,90 | 11K | 16 |
| 02/06/2023 | 2,61% | 0,15 | 5,90 | 5,81 | 5,77 | 5,90 | 17K | 15 |
| 01/06/2023 | -0,86% | -0,05 | 5,75 | 5,81 | 5,75 | 5,81 | 7K | 10 |
| 31/05/2023 | -0,85% | -0,05 | 5,80 | 5,77 | 5,77 | 5,91 | 11K | 13 |
| 30/05/2023 | -0,34% | -0,02 | 5,85 | 5,86 | 5,77 | 5,95 | 34K | 30 |
| 29/05/2023 | 2,09% | 0,12 | 5,87 | 5,74 | 5,74 | 5,90 | 21K | 17 |
| 26/05/2023 | -0,52% | -0,03 | 5,75 | 5,78 | 5,55 | 6,49 | 210K | 92 |
| 25/05/2023 | 0,52% | 0,03 | 5,78 | 5,75 | 5,74 | 5,90 | 18K | 21 |
| 24/05/2023 | 0,70% | 0,04 | 5,75 | 5,72 | 5,72 | 5,87 | 21K | 30 |
| 23/05/2023 | -3,38% | -0,20 | 5,71 | 6,20 | 5,71 | 6,26 | 235K | 121 |
| 22/05/2023 | -6,34% | -0,40 | 5,91 | 6,31 | 5,60 | 6,32 | 189K | 75 |
| 19/05/2023 | - | - | 6,31 | 6,50 | 6,14 | 6,63 | 26K | 27 |
Date,Open,High,Low,Close,Volume
29-Nov-23,6.63,6.63,6.39,6.50,51010
28-Nov-23,6.53,6.68,6.49,6.58,50769
27-Nov-23,6.49,6.52,6.48,6.51,11046
24-Nov-23,6.53,6.57,6.50,6.50,5232
23-Nov-23,6.66,6.66,6.45,6.48,61874
22-Nov-23,6.65,6.72,6.48,6.66,73881
21-Nov-23,6.91,6.91,6.60,6.60,66961
20-Nov-23,7.10,7.10,6.83,6.91,37364
17-Nov-23,7.26,7.27,6.93,7.10,157907
16-Nov-23,7.77,7.77,7.03,7.26,165289
14-Nov-23,7.55,8.27,6.99,7.99,580444
13-Nov-23,6.08,9.00,6.08,8.75,1372646
10-Nov-23,5.93,6.20,5.93,6.00,67402
09-Nov-23,5.83,5.83,5.74,5.78,11005
08-Nov-23,5.56,5.85,5.56,5.83,9819
07-Nov-23,5.73,5.80,5.73,5.79,2891
06-Nov-23,5.80,5.80,5.72,5.73,14921
03-Nov-23,5.79,5.80,5.78,5.78,6954
01-Nov-23,5.73,5.73,5.73,5.73,8012
31-Oct-23,5.73,5.73,5.73,5.73,3438
30-Oct-23,5.79,5.80,5.72,5.73,5194
27-Oct-23,5.76,5.79,5.71,5.71,10961
26-Oct-23,5.72,5.76,5.71,5.76,5730
25-Oct-23,5.70,5.72,5.70,5.72,8564
24-Oct-23,5.71,5.72,5.70,5.72,5135
23-Oct-23,5.72,5.74,5.68,5.73,8574
20-Oct-23,5.72,5.79,5.70,5.78,10313
19-Oct-23,5.74,5.76,5.73,5.76,5169
18-Oct-23,5.72,5.79,5.72,5.73,3449
17-Oct-23,5.75,5.75,5.71,5.72,2862
16-Oct-23,5.77,5.81,5.69,5.73,8057
13-Oct-23,5.76,5.76,5.69,5.76,15402
11-Oct-23,5.78,5.81,5.71,5.71,7467
10-Oct-23,5.71,5.85,5.71,5.85,15036
09-Oct-23,5.76,5.76,5.70,5.71,27976
06-Oct-23,5.69,5.76,5.69,5.75,3445
05-Oct-23,5.75,5.76,5.71,5.72,4013
04-Oct-23,5.76,5.77,5.71,5.71,8634
03-Oct-23,5.71,5.73,5.71,5.73,11997
02-Oct-23,5.75,5.75,5.74,5.74,8618
29-Sep-23,5.77,5.80,5.67,5.72,58209
28-Sep-23,5.75,5.82,5.68,5.69,89422
27-Sep-23,5.87,5.92,5.75,5.79,24923
26-Sep-23,5.93,5.99,5.60,5.78,83885
25-Sep-23,5.84,5.85,5.75,5.84,22724
22-Sep-23,5.92,5.95,5.79,5.84,30350
21-Sep-23,5.84,5.98,5.78,5.87,41793
20-Sep-23,5.89,6.37,5.84,5.95,56747
19-Sep-23,5.94,6.01,5.80,5.95,48153
18-Sep-23,5.80,5.95,5.80,5.95,45371
15-Sep-23,5.83,5.97,5.79,5.80,40309
14-Sep-23,5.84,5.85,5.79,5.79,18026
13-Sep-23,5.89,5.97,5.74,5.83,43860
12-Sep-23,5.87,5.95,5.78,5.90,26290
11-Sep-23,5.90,5.91,5.79,5.87,16959
08-Sep-23,5.79,5.91,5.74,5.90,24011
06-Sep-23,5.70,5.81,5.69,5.79,5151
05-Sep-23,5.90,6.01,5.62,5.81,83891
04-Sep-23,5.84,5.90,5.78,5.87,21597
01-Sep-23,5.86,5.98,5.78,5.78,29877
31-Aug-23,5.83,5.98,5.80,5.91,52857
30-Aug-23,5.83,5.94,5.76,5.80,17999
29-Aug-23,5.80,5.89,5.66,5.89,31008
28-Aug-23,5.84,5.90,5.80,5.80,12202
25-Aug-23,5.90,6.04,5.71,5.84,48362
24-Aug-23,5.82,5.98,5.70,5.97,56535
23-Aug-23,5.79,5.82,5.72,5.82,10405
22-Aug-23,5.73,5.79,5.67,5.69,29840
21-Aug-23,5.64,5.73,5.64,5.65,24980
18-Aug-23,5.63,5.66,5.60,5.63,34326
17-Aug-23,5.75,5.75,5.68,5.68,51325
16-Aug-23,6.08,6.08,5.71,5.72,65297
15-Aug-23,6.20,6.30,6.01,6.14,249275
14-Aug-23,6.00,6.50,5.90,6.20,158596
11-Aug-23,5.79,6.25,5.79,6.00,45256
10-Aug-23,5.71,5.79,5.70,5.79,5170
09-Aug-23,5.87,5.88,5.70,5.70,6388
08-Aug-23,5.78,5.86,5.72,5.80,19133
07-Aug-23,5.66,5.80,5.66,5.79,8611
04-Aug-23,5.66,5.70,5.66,5.67,11921
03-Aug-23,5.65,5.70,5.65,5.67,9092
02-Aug-23,5.64,5.70,5.61,5.68,12992
01-Aug-23,5.73,5.74,5.62,5.74,20590
31-Jul-23,5.62,5.63,5.59,5.63,15172
28-Jul-23,5.64,5.64,5.58,5.58,35388
27-Jul-23,5.79,5.79,5.60,5.60,112347
26-Jul-23,5.71,5.80,5.68,5.68,41810
25-Jul-23,5.66,5.74,5.66,5.68,26212
24-Jul-23,5.94,5.94,5.55,5.55,167066
21-Jul-23,5.99,5.99,5.89,5.95,26122
20-Jul-23,5.93,5.99,5.81,5.99,15967
19-Jul-23,6.01,6.13,5.72,5.90,36364
18-Jul-23,6.00,6.00,5.99,5.99,10790
17-Jul-23,5.91,6.36,5.91,5.97,24179
14-Jul-23,5.76,5.97,5.76,5.79,38354
13-Jul-23,5.68,5.76,5.68,5.76,8570
12-Jul-23,5.80,5.89,5.68,5.68,59386
11-Jul-23,5.80,5.98,5.77,5.85,15356
10-Jul-23,5.84,5.84,5.75,5.80,2899
07-Jul-23,5.79,5.93,5.77,5.87,36458
06-Jul-23,5.77,5.79,5.72,5.79,9202
05-Jul-23,5.77,5.83,5.74,5.76,89455
04-Jul-23,5.79,5.86,5.74,5.74,14492
03-Jul-23,5.65,5.75,5.53,5.74,75528
30-Jun-23,5.72,5.74,5.71,5.74,21114
29-Jun-23,5.62,5.69,5.62,5.69,3385
28-Jun-23,5.63,5.64,5.55,5.60,15710
27-Jun-23,5.65,5.65,5.51,5.55,19455
26-Jun-23,5.75,5.79,5.67,5.67,20532
23-Jun-23,5.58,5.74,5.50,5.74,109430
22-Jun-23,5.60,5.67,5.60,5.63,22548
21-Jun-23,5.61,5.68,5.61,5.63,16935
20-Jun-23,5.52,5.71,5.52,5.60,37234
19-Jun-23,5.63,5.69,5.61,5.62,21364
16-Jun-23,5.68,5.68,5.60,5.61,13507
15-Jun-23,5.62,5.80,5.50,5.65,102728
14-Jun-23,5.76,5.77,5.51,5.70,18759
13-Jun-23,5.80,5.80,5.70,5.70,61737
12-Jun-23,6.08,6.10,5.78,5.80,60855
09-Jun-23,5.79,6.28,5.79,5.81,39169
07-Jun-23,5.80,5.80,5.74,5.75,47136
06-Jun-23,5.95,5.95,5.55,5.80,24810
05-Jun-23,5.90,5.90,5.80,5.86,11082
02-Jun-23,5.81,5.90,5.77,5.90,16842
01-Jun-23,5.81,5.81,5.75,5.75,6949
31-May-23,5.77,5.91,5.77,5.80,10532
30-May-23,5.86,5.95,5.77,5.85,33756
29-May-23,5.74,5.90,5.74,5.87,21112
26-May-23,5.78,6.49,5.55,5.75,209946
25-May-23,5.75,5.90,5.74,5.78,17500
24-May-23,5.72,5.87,5.72,5.75,20917
23-May-23,6.20,6.26,5.71,5.71,235214
22-May-23,6.31,6.32,5.60,5.91,188655
19-May-23,6.50,6.63,6.14,6.31,25775
*exoneração de responsabilidade e termos de uso