Cotação atual, histórico e gráfico do papel: SAPR4
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 |
| 22/04/2024 | 2,15% | 0,11 | 5,23 | 5,14 | 5,13 | 5,32 | 12M | 2.567 |
| 19/04/2024 | 2,40% | 0,12 | 5,12 | 5,01 | 4,99 | 5,12 | 7M | 1.545 |
| 18/04/2024 | 0,00% | 0,00 | 5,00 | 5,00 | 4,97 | 5,04 | 7M | 1.833 |
| 17/04/2024 | -0,20% | -0,01 | 5,00 | 5,03 | 5,00 | 5,08 | 7M | 1.741 |
| 16/04/2024 | -1,18% | -0,06 | 5,01 | 5,06 | 4,98 | 5,06 | 15M | 3.464 |
| 15/04/2024 | -0,20% | -0,01 | 5,07 | 5,09 | 5,03 | 5,11 | 17M | 3.805 |
| 12/04/2024 | -0,59% | -0,03 | 5,08 | 5,13 | 5,05 | 5,13 | 12M | 2.391 |
| 11/04/2024 | -0,97% | -0,05 | 5,11 | 5,15 | 5,10 | 5,16 | 7M | 1.766 |
| 10/04/2024 | -1,15% | -0,06 | 5,16 | 5,22 | 5,12 | 5,22 | 10M | 3.434 |
| 09/04/2024 | 1,16% | 0,06 | 5,22 | 5,16 | 5,14 | 5,24 | 7M | 1.745 |
| 08/04/2024 | 1,18% | 0,06 | 5,16 | 5,10 | 5,10 | 5,18 | 8M | 1.689 |
|
|
| 05/04/2024 | -1,35% | -0,07 | 5,10 | 5,16 | 5,08 | 5,17 | 11M | 2.355 |
| 04/04/2024 | 0,39% | 0,02 | 5,17 | 5,15 | 5,14 | 5,20 | 9M | 1.922 |
| 03/04/2024 | -0,96% | -0,05 | 5,15 | 5,20 | 5,10 | 5,20 | 9M | 2.049 |
| 02/04/2024 | 0,19% | 0,01 | 5,20 | 5,19 | 5,14 | 5,21 | 7M | 2.047 |
| 01/04/2024 | -1,14% | -0,06 | 5,19 | 5,22 | 5,17 | 5,25 | 8M | 2.094 |
| 28/03/2024 | -0,57% | -0,03 | 5,25 | 5,27 | 5,20 | 5,30 | 6M | 1.798 |
| 27/03/2024 | 0,96% | 0,05 | 5,28 | 5,24 | 5,20 | 5,28 | 7M | 1.739 |
| 26/03/2024 | -1,13% | -0,06 | 5,23 | 5,25 | 5,23 | 5,32 | 7M | 1.887 |
| 25/03/2024 | 1,15% | 0,06 | 5,29 | 5,24 | 5,21 | 5,30 | 10M | 2.200 |
| 22/03/2024 | -0,76% | -0,04 | 5,23 | 5,30 | 5,19 | 5,30 | 6M | 1.925 |
| 21/03/2024 | -0,38% | -0,02 | 5,27 | 5,32 | 5,22 | 5,32 | 9M | 2.451 |
| 20/03/2024 | 2,92% | 0,15 | 5,29 | 5,16 | 5,16 | 5,32 | 16M | 3.093 |
| 19/03/2024 | 0,78% | 0,04 | 5,14 | 5,13 | 5,05 | 5,14 | 6M | 1.675 |
| 18/03/2024 | -0,58% | -0,03 | 5,10 | 5,17 | 5,09 | 5,19 | 8M | 2.650 |
| 15/03/2024 | 0,59% | 0,03 | 5,13 | 5,16 | 5,12 | 5,35 | 21M | 3.825 |
| 14/03/2024 | 0,20% | 0,01 | 5,10 | 5,09 | 5,01 | 5,11 | 8M | 2.657 |
| 13/03/2024 | -0,97% | -0,05 | 5,09 | 5,14 | 5,06 | 5,15 | 11M | 3.987 |
| 12/03/2024 | -0,19% | -0,01 | 5,14 | 5,16 | 5,12 | 5,20 | 11M | 2.816 |
| 11/03/2024 | -2,28% | -0,12 | 5,15 | 5,26 | 5,14 | 5,27 | 10M | 3.505 |
| 08/03/2024 | 0,96% | 0,05 | 5,27 | 5,20 | 5,17 | 5,29 | 16M | 4.230 |
| 07/03/2024 | 1,56% | 0,08 | 5,22 | 5,14 | 5,10 | 5,23 | 11M | 2.958 |
| 06/03/2024 | -0,19% | -0,01 | 5,14 | 5,17 | 5,10 | 5,21 | 6M | 2.194 |
| 05/03/2024 | -1,15% | -0,06 | 5,15 | 5,22 | 5,13 | 5,29 | 7M | 1.954 |
| 04/03/2024 | -0,95% | -0,05 | 5,21 | 5,27 | 5,21 | 5,31 | 6M | 1.843 |
| 01/03/2024 | -0,19% | -0,01 | 5,26 | 5,24 | 5,20 | 5,29 | 11M | 2.582 |
| 29/02/2024 | 0,76% | 0,04 | 5,27 | 5,23 | 5,18 | 5,27 | 7M | 2.241 |
| 28/02/2024 | 0,58% | 0,03 | 5,23 | 5,19 | 5,18 | 5,29 | 7M | 1.641 |
| 27/02/2024 | 0,97% | 0,05 | 5,20 | 5,16 | 5,15 | 5,23 | 6M | 1.663 |
| 26/02/2024 | -0,77% | -0,04 | 5,15 | 5,19 | 5,15 | 5,23 | 6M | 2.178 |
| 23/02/2024 | -1,70% | -0,09 | 5,19 | 5,28 | 5,16 | 5,28 | 8M | 2.884 |
| 22/02/2024 | 0,96% | 0,05 | 5,28 | 5,23 | 5,21 | 5,29 | 10M | 2.649 |
| 21/02/2024 | -1,88% | -0,10 | 5,23 | 5,33 | 5,21 | 5,33 | 13M | 3.435 |
| 20/02/2024 | 0,95% | 0,05 | 5,33 | 5,28 | 5,25 | 5,34 | 10M | 2.023 |
| 19/02/2024 | -1,68% | -0,09 | 5,28 | 5,37 | 5,25 | 5,38 | 8M | 2.271 |
| 16/02/2024 | 1,13% | 0,06 | 5,37 | 5,31 | 5,23 | 5,40 | 15M | 2.572 |
| 15/02/2024 | 1,34% | 0,07 | 5,31 | 5,24 | 5,16 | 5,33 | 14M | 3.498 |
| 14/02/2024 | -7,91% | -0,45 | 5,24 | 5,67 | 5,24 | 5,67 | 24M | 4.215 |
| 09/02/2024 | 3,83% | 0,21 | 5,69 | 5,48 | 5,41 | 5,70 | 11M | 2.968 |
| 08/02/2024 | -1,44% | -0,08 | 5,48 | 5,56 | 5,44 | 5,59 | 11M | 3.512 |
| 07/02/2024 | 0,18% | 0,01 | 5,56 | 5,55 | 5,52 | 5,61 | 15M | 3.324 |
| 06/02/2024 | 0,36% | 0,02 | 5,55 | 5,53 | 5,52 | 5,60 | 11M | 2.433 |
| 05/02/2024 | 0,55% | 0,03 | 5,53 | 5,47 | 5,39 | 5,56 | 9M | 2.778 |
| 02/02/2024 | -3,17% | -0,18 | 5,50 | 5,68 | 5,48 | 5,68 | 8M | 2.451 |
| 01/02/2024 | 0,71% | 0,04 | 5,68 | 5,64 | 5,49 | 5,68 | 13M | 3.420 |
| 31/01/2024 | 1,26% | 0,07 | 5,64 | 5,58 | 5,58 | 5,77 | 8M | 2.252 |
| 30/01/2024 | -0,89% | -0,05 | 5,57 | 5,62 | 5,54 | 5,63 | 8M | 2.398 |
| 29/01/2024 | -0,53% | -0,03 | 5,62 | 5,65 | 5,57 | 5,65 | 7M | 2.191 |
| 26/01/2024 | -0,70% | -0,04 | 5,65 | 5,69 | 5,63 | 5,71 | 9M | 5.627 |
| 25/01/2024 | -1,22% | -0,07 | 5,69 | 5,75 | 5,69 | 5,76 | 6M | 2.705 |
| 24/01/2024 | -0,52% | -0,03 | 5,76 | 5,79 | 5,74 | 5,85 | 6M | 2.278 |
| 23/01/2024 | 1,40% | 0,08 | 5,79 | 5,71 | 5,71 | 5,79 | 5M | 2.202 |
| 22/01/2024 | -0,87% | -0,05 | 5,71 | 5,78 | 5,63 | 5,79 | 13M | 4.091 |
| 19/01/2024 | 0,70% | 0,04 | 5,76 | 5,72 | 5,70 | 5,82 | 10M | 2.678 |
| 18/01/2024 | -2,72% | -0,16 | 5,72 | 5,88 | 5,72 | 5,89 | 12M | 3.150 |
| 17/01/2024 | 0,17% | 0,01 | 5,88 | 5,85 | 5,84 | 5,91 | 11M | 2.837 |
| 16/01/2024 | -0,17% | -0,01 | 5,87 | 5,87 | 5,81 | 5,92 | 11M | 2.724 |
| 15/01/2024 | 1,03% | 0,06 | 5,88 | 5,82 | 5,79 | 5,92 | 10M | 2.690 |
| 12/01/2024 | 0,00% | 0,00 | 5,82 | 5,82 | 5,72 | 5,84 | 10M | 2.608 |
| 11/01/2024 | -0,17% | -0,01 | 5,82 | 5,84 | 5,74 | 5,86 | 10M | 1.808 |
| 10/01/2024 | 0,34% | 0,02 | 5,83 | 5,80 | 5,78 | 5,87 | 10M | 2.205 |
| 09/01/2024 | 1,93% | 0,11 | 5,81 | 5,68 | 5,64 | 5,81 | 9M | 2.358 |
| 08/01/2024 | 2,70% | 0,15 | 5,70 | 5,54 | 5,52 | 5,70 | 7M | 2.731 |
| 05/01/2024 | 0,54% | 0,03 | 5,55 | 5,51 | 5,45 | 5,60 | 9M | 3.107 |
| 04/01/2024 | -3,16% | -0,18 | 5,52 | 5,70 | 5,50 | 5,72 | 10M | 3.414 |
| 03/01/2024 | -0,18% | -0,01 | 5,70 | 5,70 | 5,65 | 5,71 | 10M | 2.338 |
| 02/01/2024 | -3,06% | -0,18 | 5,71 | 5,78 | 5,65 | 5,78 | 14M | 3.059 |
| 28/12/2023 | 1,73% | 0,10 | 5,89 | 5,79 | 5,79 | 5,89 | 11M | 3.017 |
| 27/12/2023 | 0,00% | 0,00 | 5,79 | 5,79 | 5,73 | 5,83 | 13M | 2.919 |
| 26/12/2023 | -1,19% | -0,07 | 5,79 | 5,87 | 5,79 | 5,90 | 11M | 2.138 |
| 22/12/2023 | 0,17% | 0,01 | 5,86 | 5,85 | 5,82 | 5,90 | 12M | 1.927 |
| 21/12/2023 | 0,17% | 0,01 | 5,85 | 5,85 | 5,82 | 5,92 | 12M | 2.271 |
| 20/12/2023 | -0,68% | -0,04 | 5,84 | 5,88 | 5,82 | 5,90 | 11M | 3.213 |
| 19/12/2023 | -1,01% | -0,06 | 5,88 | 5,94 | 5,82 | 5,99 | 13M | 2.451 |
| 18/12/2023 | -0,17% | -0,01 | 5,94 | 5,94 | 5,89 | 5,98 | 12M | 2.684 |
| 15/12/2023 | 0,17% | 0,01 | 5,95 | 5,91 | 5,80 | 5,97 | 21M | 3.865 |
| 14/12/2023 | 0,85% | 0,05 | 5,94 | 5,90 | 5,89 | 5,98 | 23M | 4.106 |
| 13/12/2023 | 1,90% | 0,11 | 5,89 | 5,77 | 5,75 | 5,92 | 22M | 3.483 |
| 12/12/2023 | 1,76% | 0,10 | 5,78 | 5,67 | 5,65 | 5,78 | 11M | 2.933 |
| 11/12/2023 | 1,07% | 0,06 | 5,68 | 5,62 | 5,54 | 5,68 | 9M | 2.006 |
| 08/12/2023 | 0,00% | 0,00 | 5,62 | 5,62 | 5,54 | 5,64 | 7M | 1.736 |
| 07/12/2023 | 1,63% | 0,09 | 5,62 | 5,52 | 5,47 | 5,64 | 11M | 2.475 |
| 06/12/2023 | 0,55% | 0,03 | 5,53 | 5,50 | 5,48 | 5,55 | 7M | 1.771 |
| 05/12/2023 | 2,23% | 0,12 | 5,50 | 5,38 | 5,35 | 5,53 | 16M | 6.359 |
| 04/12/2023 | 1,13% | 0,06 | 5,38 | 5,32 | 5,28 | 5,38 | 9M | 2.636 |
| 01/12/2023 | 0,76% | 0,04 | 5,32 | 5,28 | 5,24 | 5,33 | 14M | 3.890 |
| 30/11/2023 | 2,52% | 0,13 | 5,28 | 5,15 | 5,11 | 5,33 | 17M | 6.616 |
| 29/11/2023 | 0,59% | 0,03 | 5,15 | 5,12 | 5,11 | 5,19 | 20M | 3.498 |
| 28/11/2023 | 1,59% | 0,08 | 5,12 | 5,04 | 5,04 | 5,17 | 12M | 2.364 |
| 27/11/2023 | -1,18% | -0,06 | 5,04 | 5,10 | 5,03 | 5,13 | 8M | 3.361 |
| 24/11/2023 | 0,39% | 0,02 | 5,10 | 5,10 | 5,03 | 5,12 | 9M | 1.885 |
| 23/11/2023 | -0,78% | -0,04 | 5,08 | 5,12 | 5,08 | 5,16 | 7M | 1.149 |
| 22/11/2023 | -0,19% | -0,01 | 5,12 | 5,13 | 5,07 | 5,25 | 12M | 2.658 |
| 21/11/2023 | -1,91% | -0,10 | 5,13 | 5,19 | 5,12 | 5,24 | 11M | 1.902 |
| 20/11/2023 | 1,16% | 0,06 | 5,23 | 5,16 | 5,11 | 5,24 | 14M | 2.919 |
| 17/11/2023 | -0,19% | -0,01 | 5,17 | 5,18 | 5,05 | 5,18 | 13M | 2.105 |
| 16/11/2023 | 2,98% | 0,15 | 5,18 | 5,03 | 5,00 | 5,19 | 23M | 3.717 |
| 14/11/2023 | -0,20% | -0,01 | 5,03 | 5,04 | 4,99 | 5,11 | 20M | 3.360 |
| 13/11/2023 | 3,28% | 0,16 | 5,04 | 4,88 | 4,87 | 5,08 | 20M | 3.027 |
| 10/11/2023 | 1,46% | 0,07 | 4,88 | 4,81 | 4,80 | 4,95 | 17M | 3.460 |
| 09/11/2023 | 2,56% | 0,12 | 4,81 | 4,72 | 4,72 | 4,82 | 21M | 3.957 |
| 08/11/2023 | 0,00% | 0,00 | 4,69 | 4,67 | 4,62 | 4,69 | 11M | 2.212 |
| 07/11/2023 | 1,74% | 0,08 | 4,69 | 4,61 | 4,59 | 4,69 | 11M | 1.632 |
| 06/11/2023 | 0,88% | 0,04 | 4,61 | 4,60 | 4,56 | 4,62 | 9M | 2.696 |
| 03/11/2023 | 1,56% | 0,07 | 4,57 | 4,54 | 4,50 | 4,62 | 14M | 2.906 |
| 01/11/2023 | 3,21% | 0,14 | 4,50 | 4,34 | 4,34 | 4,50 | 7M | 2.239 |
| 31/10/2023 | -2,24% | -0,10 | 4,36 | 4,49 | 4,34 | 4,52 | 9M | 2.584 |
| 30/10/2023 | -2,19% | -0,10 | 4,46 | 4,58 | 4,46 | 4,63 | 12M | 4.361 |
| 27/10/2023 | -0,87% | -0,04 | 4,56 | 4,63 | 4,56 | 4,69 | 8M | 1.818 |
| 26/10/2023 | 0,22% | 0,01 | 4,60 | 4,59 | 4,59 | 4,69 | 7M | 2.079 |
| 25/10/2023 | -1,08% | -0,05 | 4,59 | 4,64 | 4,57 | 4,67 | 6M | 1.581 |
| 24/10/2023 | 1,31% | 0,06 | 4,64 | 4,61 | 4,59 | 4,67 | 8M | 2.551 |
| 23/10/2023 | 1,10% | 0,05 | 4,58 | 4,53 | 4,53 | 4,65 | 10M | 2.063 |
| 20/10/2023 | 1,80% | 0,08 | 4,53 | 4,44 | 4,44 | 4,59 | 9M | 2.513 |
| 19/10/2023 | -1,55% | -0,07 | 4,45 | 4,52 | 4,45 | 4,56 | 9M | 2.268 |
| 18/10/2023 | -3,42% | -0,16 | 4,52 | 4,66 | 4,52 | 4,66 | 9M | 2.351 |
| 17/10/2023 | -2,30% | -0,11 | 4,68 | 4,77 | 4,63 | 4,78 | 10M | 2.711 |
| 16/10/2023 | 1,48% | 0,07 | 4,79 | 4,75 | 4,72 | 4,86 | 14M | 2.810 |
| 13/10/2023 | 1,72% | 0,08 | 4,72 | 4,63 | 4,60 | 4,81 | 18M | 3.726 |
| 11/10/2023 | 0,43% | 0,02 | 4,64 | 4,63 | 4,63 | 4,71 | 7M | 2.083 |
| 10/10/2023 | 0,00% | 0,00 | 4,62 | 4,65 | 4,62 | 4,71 | 10M | 2.606 |
| 09/10/2023 | 3,82% | 0,17 | 4,62 | 4,40 | 4,40 | 4,64 | 13M | 3.608 |
| 06/10/2023 | -0,22% | -0,01 | 4,45 | 4,44 | 4,38 | 4,45 | 6M | 1.893 |
| 05/10/2023 | - | - | 4,46 | 4,45 | 4,42 | 4,51 | 5M | 1.209 |
Date,Open,High,Low,Close,Volume
22-Apr-24,5.14,5.32,5.13,5.23,12035198
19-Apr-24,5.01,5.12,4.99,5.12,6570414
18-Apr-24,5.00,5.04,4.97,5.00,7129957
17-Apr-24,5.03,5.08,5.00,5.00,6795186
16-Apr-24,5.06,5.06,4.98,5.01,14583045
15-Apr-24,5.09,5.11,5.03,5.07,16794113
12-Apr-24,5.13,5.13,5.05,5.08,12384286
11-Apr-24,5.15,5.16,5.10,5.11,7299554
10-Apr-24,5.22,5.22,5.12,5.16,9576250
09-Apr-24,5.16,5.24,5.14,5.22,6686137
08-Apr-24,5.10,5.18,5.10,5.16,7531273
05-Apr-24,5.16,5.17,5.08,5.10,11297812
04-Apr-24,5.15,5.20,5.14,5.17,8675252
03-Apr-24,5.20,5.20,5.10,5.15,9005130
02-Apr-24,5.19,5.21,5.14,5.20,7146390
01-Apr-24,5.22,5.25,5.17,5.19,7555107
28-Mar-24,5.27,5.30,5.20,5.25,6450687
27-Mar-24,5.24,5.28,5.20,5.28,6797911
26-Mar-24,5.25,5.32,5.23,5.23,6559783
25-Mar-24,5.24,5.30,5.21,5.29,9746335
22-Mar-24,5.30,5.30,5.19,5.23,5750919
21-Mar-24,5.32,5.32,5.22,5.27,8510106
20-Mar-24,5.16,5.32,5.16,5.29,16376217
19-Mar-24,5.13,5.14,5.05,5.14,6094300
18-Mar-24,5.17,5.19,5.09,5.10,8246524
15-Mar-24,5.16,5.35,5.12,5.13,20693506
14-Mar-24,5.09,5.11,5.01,5.10,7664614
13-Mar-24,5.14,5.15,5.06,5.09,11403180
12-Mar-24,5.16,5.20,5.12,5.14,11199921
11-Mar-24,5.26,5.27,5.14,5.15,10135501
08-Mar-24,5.20,5.29,5.17,5.27,15956444
07-Mar-24,5.14,5.23,5.10,5.22,10966780
06-Mar-24,5.17,5.21,5.10,5.14,6492874
05-Mar-24,5.22,5.29,5.13,5.15,7185193
04-Mar-24,5.27,5.31,5.21,5.21,5524871
01-Mar-24,5.24,5.29,5.20,5.26,11489875
29-Feb-24,5.23,5.27,5.18,5.27,7393497
28-Feb-24,5.19,5.29,5.18,5.23,7104420
27-Feb-24,5.16,5.23,5.15,5.20,6146594
26-Feb-24,5.19,5.23,5.15,5.15,5716827
23-Feb-24,5.28,5.28,5.16,5.19,7719128
22-Feb-24,5.23,5.29,5.21,5.28,10247967
21-Feb-24,5.33,5.33,5.21,5.23,13112019
20-Feb-24,5.28,5.34,5.25,5.33,9600179
19-Feb-24,5.37,5.38,5.25,5.28,8426980
16-Feb-24,5.31,5.40,5.23,5.37,14746548
15-Feb-24,5.24,5.33,5.16,5.31,14202823
14-Feb-24,5.67,5.67,5.24,5.24,24312209
09-Feb-24,5.48,5.70,5.41,5.69,11422569
08-Feb-24,5.56,5.59,5.44,5.48,11437774
07-Feb-24,5.55,5.61,5.52,5.56,14507281
06-Feb-24,5.53,5.60,5.52,5.55,11277502
05-Feb-24,5.47,5.56,5.39,5.53,9439115
02-Feb-24,5.68,5.68,5.48,5.50,8275367
01-Feb-24,5.64,5.68,5.49,5.68,12743204
31-Jan-24,5.58,5.77,5.58,5.64,8178490
30-Jan-24,5.62,5.63,5.54,5.57,7825996
29-Jan-24,5.65,5.65,5.57,5.62,7219019
26-Jan-24,5.69,5.71,5.63,5.65,9222060
25-Jan-24,5.75,5.76,5.69,5.69,5524722
24-Jan-24,5.79,5.85,5.74,5.76,5593814
23-Jan-24,5.71,5.79,5.71,5.79,5184182
22-Jan-24,5.78,5.79,5.63,5.71,13008614
19-Jan-24,5.72,5.82,5.70,5.76,10394105
18-Jan-24,5.88,5.89,5.72,5.72,12142787
17-Jan-24,5.85,5.91,5.84,5.88,10756356
16-Jan-24,5.87,5.92,5.81,5.87,10727413
15-Jan-24,5.82,5.92,5.79,5.88,10426231
12-Jan-24,5.82,5.84,5.72,5.82,9560840
11-Jan-24,5.84,5.86,5.74,5.82,9593831
10-Jan-24,5.80,5.87,5.78,5.83,9647746
09-Jan-24,5.68,5.81,5.64,5.81,8982597
08-Jan-24,5.54,5.70,5.52,5.70,7148900
05-Jan-24,5.51,5.60,5.45,5.55,9279395
04-Jan-24,5.70,5.72,5.50,5.52,9980717
03-Jan-24,5.70,5.71,5.65,5.70,9992321
02-Jan-24,5.78,5.78,5.65,5.71,13700751
28-Dec-23,5.79,5.89,5.79,5.89,11293940
27-Dec-23,5.79,5.83,5.73,5.79,12596063
26-Dec-23,5.87,5.90,5.79,5.79,10952692
22-Dec-23,5.85,5.90,5.82,5.86,12194485
21-Dec-23,5.85,5.92,5.82,5.85,11845372
20-Dec-23,5.88,5.90,5.82,5.84,11420526
19-Dec-23,5.94,5.99,5.82,5.88,13323098
18-Dec-23,5.94,5.98,5.89,5.94,12038669
15-Dec-23,5.91,5.97,5.80,5.95,21001916
14-Dec-23,5.90,5.98,5.89,5.94,22713237
13-Dec-23,5.77,5.92,5.75,5.89,21507394
12-Dec-23,5.67,5.78,5.65,5.78,10936604
11-Dec-23,5.62,5.68,5.54,5.68,8823117
08-Dec-23,5.62,5.64,5.54,5.62,7278200
07-Dec-23,5.52,5.64,5.47,5.62,10917222
06-Dec-23,5.50,5.55,5.48,5.53,6946417
05-Dec-23,5.38,5.53,5.35,5.50,15928951
04-Dec-23,5.32,5.38,5.28,5.38,8615184
01-Dec-23,5.28,5.33,5.24,5.32,13808440
30-Nov-23,5.15,5.33,5.11,5.28,16547545
29-Nov-23,5.12,5.19,5.11,5.15,20119791
28-Nov-23,5.04,5.17,5.04,5.12,11651979
27-Nov-23,5.10,5.13,5.03,5.04,7758844
24-Nov-23,5.10,5.12,5.03,5.10,9020329
23-Nov-23,5.12,5.16,5.08,5.08,7287881
22-Nov-23,5.13,5.25,5.07,5.12,12205403
21-Nov-23,5.19,5.24,5.12,5.13,11294703
20-Nov-23,5.16,5.24,5.11,5.23,14319708
17-Nov-23,5.18,5.18,5.05,5.17,13118623
16-Nov-23,5.03,5.19,5.00,5.18,23339649
14-Nov-23,5.04,5.11,4.99,5.03,19750073
13-Nov-23,4.88,5.08,4.87,5.04,20358903
10-Nov-23,4.81,4.95,4.80,4.88,16868787
09-Nov-23,4.72,4.82,4.72,4.81,20570164
08-Nov-23,4.67,4.69,4.62,4.69,11274735
07-Nov-23,4.61,4.69,4.59,4.69,10533499
06-Nov-23,4.60,4.62,4.56,4.61,8699302
03-Nov-23,4.54,4.62,4.50,4.57,13569738
01-Nov-23,4.34,4.50,4.34,4.50,7388212
31-Oct-23,4.49,4.52,4.34,4.36,8866015
30-Oct-23,4.58,4.63,4.46,4.46,11962219
27-Oct-23,4.63,4.69,4.56,4.56,7573996
26-Oct-23,4.59,4.69,4.59,4.60,7082896
25-Oct-23,4.64,4.67,4.57,4.59,5836429
24-Oct-23,4.61,4.67,4.59,4.64,7957136
23-Oct-23,4.53,4.65,4.53,4.58,9970880
20-Oct-23,4.44,4.59,4.44,4.53,9416888
19-Oct-23,4.52,4.56,4.45,4.45,9030489
18-Oct-23,4.66,4.66,4.52,4.52,9353185
17-Oct-23,4.77,4.78,4.63,4.68,10004857
16-Oct-23,4.75,4.86,4.72,4.79,13567851
13-Oct-23,4.63,4.81,4.60,4.72,17803096
11-Oct-23,4.63,4.71,4.63,4.64,6841156
10-Oct-23,4.65,4.71,4.62,4.62,9957793
09-Oct-23,4.40,4.64,4.40,4.62,13025798
06-Oct-23,4.44,4.45,4.38,4.45,6270348
05-Oct-23,4.45,4.51,4.42,4.46,4956591
*exoneração de responsabilidade e termos de uso