Cotação atual, histórico e gráfico do papel: SARE11
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 |
| 29/04/2025 | 0,21% | 0,01 | 4,77 | 4,70 | 4,66 | 4,77 | 842K | 586 |
| 28/04/2025 | 0,00% | 0,00 | 4,76 | 4,80 | 4,67 | 4,80 | 482K | 872 |
| 25/04/2025 | 0,21% | 0,01 | 4,76 | 4,79 | 4,66 | 4,79 | 304K | 2.639 |
| 24/04/2025 | -0,21% | -0,01 | 4,75 | 4,74 | 4,72 | 4,78 | 442K | 440 |
| 23/04/2025 | 0,42% | 0,02 | 4,76 | 4,72 | 4,72 | 4,76 | 1M | 614 |
| 22/04/2025 | -0,21% | -0,01 | 4,74 | 4,72 | 4,70 | 4,76 | 468K | 3.918 |
| 17/04/2025 | 0,64% | 0,03 | 4,75 | 4,77 | 4,72 | 4,77 | 301K | 448 |
|
|
| 16/04/2025 | -0,84% | -0,04 | 4,72 | 4,69 | 4,69 | 4,75 | 372K | 528 |
| 15/04/2025 | 0,85% | 0,04 | 4,76 | 4,70 | 4,69 | 4,78 | 6M | 1.251 |
| 14/04/2025 | 0,43% | 0,02 | 4,72 | 4,70 | 4,69 | 4,73 | 345K | 711 |
| 11/04/2025 | -0,84% | -0,04 | 4,70 | 4,73 | 4,68 | 4,73 | 542K | 1.792 |
| 10/04/2025 | -2,47% | -0,12 | 4,74 | 4,80 | 4,65 | 4,80 | 529K | 491 |
| 09/04/2025 | 7,28% | 0,33 | 4,86 | 4,55 | 4,20 | 4,90 | 3M | 1.303 |
| 08/04/2025 | 0,22% | 0,01 | 4,53 | 4,52 | 4,50 | 4,55 | 330K | 369 |
| 07/04/2025 | -0,44% | -0,02 | 4,52 | 4,53 | 4,50 | 4,56 | 630K | 899 |
| 04/04/2025 | -0,22% | -0,01 | 4,54 | 4,57 | 4,53 | 4,57 | 461K | 1.641 |
| 03/04/2025 | -0,66% | -0,03 | 4,55 | 4,61 | 4,55 | 4,61 | 540K | 463 |
| 02/04/2025 | -0,87% | -0,04 | 4,58 | 4,62 | 4,58 | 4,62 | 970K | 437 |
| 01/04/2025 | 0,00% | 0,00 | 4,62 | 4,57 | 4,57 | 4,62 | 197K | 395 |
| 31/03/2025 | 0,00% | 0,00 | 4,62 | 4,62 | 4,60 | 4,66 | 252K | 488 |
| 28/03/2025 | -1,07% | -0,05 | 4,62 | 4,65 | 4,59 | 4,70 | 519K | 1.462 |
| 27/03/2025 | 0,00% | 0,00 | 4,67 | 4,68 | 4,63 | 4,69 | 722K | 1.663 |
| 26/03/2025 | -0,64% | -0,03 | 4,67 | 4,75 | 4,67 | 4,78 | 486K | 1.365 |
| 25/03/2025 | 0,00% | 0,00 | 4,70 | 4,67 | 4,67 | 4,80 | 601K | 880 |
| 24/03/2025 | -2,29% | -0,11 | 4,70 | 4,78 | 4,67 | 4,78 | 1M | 1.963 |
| 21/03/2025 | 0,21% | 0,01 | 4,81 | 4,88 | 4,78 | 4,88 | 571K | 1.994 |
| 20/03/2025 | -1,03% | -0,05 | 4,80 | 4,82 | 4,67 | 4,97 | 16M | 2.222 |
| 19/03/2025 | 3,63% | 0,17 | 4,85 | 4,82 | 4,67 | 5,02 | 2M | 4.090 |
| 18/03/2025 | 10,64% | 0,45 | 4,68 | 4,20 | 4,20 | 4,87 | 11M | 3.808 |
| 17/03/2025 | 0,71% | 0,03 | 4,23 | 4,19 | 4,19 | 4,23 | 887K | 3.512 |
| 14/03/2025 | -0,47% | -0,02 | 4,20 | 4,14 | 4,12 | 4,25 | 1M | 3.007 |
| 13/03/2025 | 1,44% | 0,06 | 4,22 | 4,09 | 4,09 | 4,22 | 10M | 2.186 |
| 12/03/2025 | 0,00% | 0,00 | 4,16 | 4,20 | 4,07 | 4,24 | 1M | 3.355 |
| 11/03/2025 | 4,00% | 0,16 | 4,16 | 4,00 | 3,98 | 4,20 | 4M | 2.939 |
| 10/03/2025 | 4,44% | 0,17 | 4,00 | 3,85 | 3,84 | 4,00 | 597K | 746 |
| 07/03/2025 | 0,26% | 0,01 | 3,83 | 3,82 | 3,79 | 3,86 | 439K | 2.444 |
| 06/03/2025 | 0,26% | 0,01 | 3,82 | 3,85 | 3,81 | 3,86 | 109K | 432 |
| 05/03/2025 | -0,78% | -0,03 | 3,81 | 3,81 | 3,80 | 3,85 | 278K | 403 |
| 28/02/2025 | 1,05% | 0,04 | 3,84 | 3,82 | 3,74 | 3,95 | 620K | 717 |
| 27/02/2025 | 2,15% | 0,08 | 3,80 | 3,76 | 3,71 | 3,80 | 210K | 532 |
| 26/02/2025 | -0,53% | -0,02 | 3,72 | 3,74 | 3,70 | 3,77 | 498K | 566 |
| 25/02/2025 | 0,81% | 0,03 | 3,74 | 3,72 | 3,70 | 3,74 | 245K | 488 |
| 24/02/2025 | -1,85% | -0,07 | 3,71 | 3,75 | 3,70 | 3,79 | 907K | 2.432 |
| 21/02/2025 | 1,89% | 0,07 | 3,78 | 3,71 | 3,70 | 3,80 | 248K | 372 |
| 20/02/2025 | 0,00% | 0,00 | 3,71 | 3,71 | 3,69 | 3,80 | 504K | 3.472 |
| 19/02/2025 | -0,27% | -0,01 | 3,71 | 3,74 | 3,71 | 3,74 | 185K | 316 |
| 18/02/2025 | 0,27% | 0,01 | 3,72 | 3,71 | 3,70 | 3,73 | 249K | 384 |
| 17/02/2025 | 0,00% | 0,00 | 3,71 | 3,71 | 3,70 | 3,75 | 666K | 1.090 |
| 14/02/2025 | -0,27% | -0,01 | 3,71 | 3,72 | 3,69 | 3,72 | 188K | 1.050 |
| 13/02/2025 | 0,27% | 0,01 | 3,72 | 3,71 | 3,70 | 3,72 | 365K | 638 |
| 12/02/2025 | 0,82% | 0,03 | 3,71 | 3,68 | 3,68 | 3,72 | 132K | 288 |
| 11/02/2025 | -0,54% | -0,02 | 3,68 | 3,70 | 3,68 | 3,73 | 272K | 4.272 |
| 10/02/2025 | -0,27% | -0,01 | 3,70 | 3,71 | 3,70 | 3,72 | 163K | 671 |
| 07/02/2025 | 1,92% | 0,07 | 3,71 | 3,65 | 3,65 | 3,74 | 874K | 1.842 |
| 06/02/2025 | -2,15% | -0,08 | 3,64 | 3,72 | 3,64 | 3,72 | 310K | 2.845 |
| 05/02/2025 | 1,09% | 0,04 | 3,72 | 3,68 | 3,67 | 3,73 | 403K | 6.018 |
| 04/02/2025 | -0,27% | -0,01 | 3,68 | 3,70 | 3,68 | 3,73 | 482K | 4.192 |
| 03/02/2025 | -0,27% | -0,01 | 3,69 | 3,66 | 3,65 | 3,75 | 253K | 3.555 |
| 31/01/2025 | 0,82% | 0,03 | 3,70 | 3,68 | 3,67 | 3,72 | 356K | 2.071 |
| 30/01/2025 | 0,27% | 0,01 | 3,67 | 3,61 | 3,61 | 3,68 | 214K | 2.442 |
| 29/01/2025 | 1,95% | 0,07 | 3,66 | 3,60 | 3,60 | 3,67 | 201K | 1.772 |
| 28/01/2025 | 0,28% | 0,01 | 3,59 | 3,59 | 3,59 | 3,64 | 366K | 912 |
| 27/01/2025 | -1,92% | -0,07 | 3,58 | 3,65 | 3,58 | 3,65 | 186K | 2.387 |
| 24/01/2025 | 0,00% | 0,00 | 3,65 | 3,65 | 3,58 | 3,67 | 535K | 3.792 |
| 23/01/2025 | 0,27% | 0,01 | 3,65 | 3,62 | 3,61 | 3,66 | 677K | 2.579 |
| 22/01/2025 | -0,27% | -0,01 | 3,64 | 3,65 | 3,60 | 3,69 | 471K | 1.061 |
| 21/01/2025 | -0,27% | -0,01 | 3,65 | 3,65 | 3,62 | 3,68 | 269K | 763 |
| 20/01/2025 | 0,27% | 0,01 | 3,66 | 3,63 | 3,61 | 3,67 | 815K | 4.310 |
| 17/01/2025 | 1,39% | 0,05 | 3,65 | 3,60 | 3,57 | 3,68 | 892K | 1.555 |
| 16/01/2025 | 0,00% | 0,00 | 3,60 | 3,58 | 3,58 | 3,66 | 386K | 2.098 |
| 15/01/2025 | -1,91% | -0,07 | 3,60 | 3,68 | 3,56 | 3,69 | 1M | 4.270 |
| 14/01/2025 | 0,27% | 0,01 | 3,67 | 3,66 | 3,64 | 3,67 | 112K | 1.047 |
| 13/01/2025 | 0,27% | 0,01 | 3,66 | 3,66 | 3,60 | 3,67 | 2M | 750 |
| 10/01/2025 | 0,00% | 0,00 | 3,65 | 3,68 | 3,52 | 3,69 | 1M | 5.805 |
| 09/01/2025 | -0,54% | -0,02 | 3,65 | 3,68 | 3,61 | 3,69 | 292K | 520 |
| 08/01/2025 | 0,55% | 0,02 | 3,67 | 3,65 | 3,60 | 3,67 | 372K | 887 |
| 07/01/2025 | 0,00% | 0,00 | 3,65 | 3,65 | 3,60 | 3,68 | 489K | 593 |
| 06/01/2025 | 0,27% | 0,01 | 3,65 | 3,60 | 3,60 | 3,68 | 206K | 731 |
| 03/01/2025 | 0,28% | 0,01 | 3,64 | 3,60 | 3,57 | 3,68 | 173K | 1.204 |
| 02/01/2025 | -0,82% | -0,03 | 3,63 | 3,62 | 3,40 | 3,69 | 300K | 1.080 |
| 30/12/2024 | 0,27% | 0,01 | 3,66 | 3,65 | 3,40 | 3,68 | 711K | 6.400 |
| 27/12/2024 | -1,35% | -0,05 | 3,65 | 3,71 | 3,61 | 3,71 | 277K | 2.185 |
| 26/12/2024 | 6,32% | 0,22 | 3,70 | 3,51 | 3,50 | 3,70 | 1M | 3.524 |
| 23/12/2024 | 2,05% | 0,07 | 3,48 | 3,41 | 3,40 | 3,65 | 879K | 4.767 |
| 20/12/2024 | -3,12% | -0,11 | 3,41 | 3,52 | 3,36 | 3,52 | 732K | 3.386 |
| 19/12/2024 | -0,85% | -0,03 | 3,52 | 3,55 | 3,35 | 3,57 | 853K | 10.103 |
| 18/12/2024 | -1,39% | -0,05 | 3,55 | 3,60 | 3,54 | 3,64 | 500K | 804 |
| 17/12/2024 | -1,37% | -0,05 | 3,60 | 3,65 | 3,52 | 3,67 | 6M | 2.228 |
| 16/12/2024 | -0,54% | -0,02 | 3,65 | 3,65 | 3,58 | 3,66 | 1M | 986 |
| 13/12/2024 | 0,55% | 0,02 | 3,67 | 3,65 | 3,64 | 3,68 | 225K | 3.042 |
| 12/12/2024 | -0,27% | -0,01 | 3,65 | 3,66 | 3,65 | 3,68 | 435K | 2.581 |
| 11/12/2024 | -0,27% | -0,01 | 3,66 | 3,67 | 3,65 | 3,69 | 706K | 2.004 |
| 10/12/2024 | 0,55% | 0,02 | 3,67 | 3,65 | 3,65 | 3,68 | 479K | 2.854 |
| 09/12/2024 | -0,54% | -0,02 | 3,65 | 3,66 | 3,64 | 3,70 | 300K | 3.379 |
| 06/12/2024 | 0,55% | 0,02 | 3,67 | 3,64 | 3,63 | 3,70 | 962K | 5.121 |
| 05/12/2024 | -0,27% | -0,01 | 3,65 | 3,63 | 3,63 | 3,69 | 637K | 3.473 |
| 04/12/2024 | 0,27% | 0,01 | 3,66 | 3,64 | 3,63 | 3,69 | 917K | 2.559 |
| 03/12/2024 | 0,00% | 0,00 | 3,65 | 3,65 | 3,65 | 3,72 | 457K | 2.136 |
| 02/12/2024 | -1,08% | -0,04 | 3,65 | 3,62 | 3,60 | 3,68 | 664K | 1.165 |
| 29/11/2024 | 1,93% | 0,07 | 3,69 | 3,62 | 3,50 | 3,69 | 1M | 7.130 |
| 28/11/2024 | -2,43% | -0,09 | 3,62 | 3,71 | 3,62 | 3,73 | 344K | 2.749 |
| 27/11/2024 | 0,00% | 0,00 | 3,71 | 3,73 | 3,67 | 3,74 | 607K | 2.958 |
| 26/11/2024 | 2,20% | 0,08 | 3,71 | 3,65 | 3,65 | 3,72 | 717K | 2.558 |
| 25/11/2024 | 0,00% | 0,00 | 3,63 | 3,64 | 3,62 | 3,69 | 846K | 4.264 |
| 22/11/2024 | -0,55% | -0,02 | 3,63 | 3,65 | 3,62 | 3,68 | 836K | 5.156 |
| 21/11/2024 | 0,27% | 0,01 | 3,65 | 3,64 | 3,61 | 3,68 | 972K | 13.123 |
| 19/11/2024 | -0,55% | -0,02 | 3,64 | 3,66 | 3,61 | 3,70 | 647K | 1.962 |
| 18/11/2024 | -2,66% | -0,10 | 3,66 | 3,76 | 3,63 | 3,76 | 857K | 3.135 |
| 14/11/2024 | 0,53% | 0,02 | 3,76 | 3,70 | 3,70 | 3,77 | 611K | 1.326 |
| 13/11/2024 | -1,84% | -0,07 | 3,74 | 3,80 | 3,71 | 3,83 | 640K | 2.567 |
| 12/11/2024 | -1,04% | -0,04 | 3,81 | 3,85 | 3,69 | 3,86 | 639K | 2.639 |
| 11/11/2024 | -2,28% | -0,09 | 3,85 | 3,93 | 3,83 | 3,94 | 685K | 3.655 |
| 08/11/2024 | 0,00% | 0,00 | 3,94 | 3,92 | 3,92 | 3,96 | 619K | 3.496 |
| 07/11/2024 | -0,51% | -0,02 | 3,94 | 3,98 | 3,93 | 3,98 | 518K | 1.071 |
| 06/11/2024 | 0,76% | 0,03 | 3,96 | 3,94 | 3,92 | 3,97 | 708K | 1.088 |
| 05/11/2024 | -0,51% | -0,02 | 3,93 | 3,97 | 3,90 | 3,97 | 743K | 1.316 |
| 04/11/2024 | 0,25% | 0,01 | 3,95 | 3,94 | 3,89 | 3,97 | 637K | 3.668 |
| 01/11/2024 | -1,01% | -0,04 | 3,94 | 3,97 | 3,91 | 3,98 | 529K | 9.167 |
| 31/10/2024 | 0,51% | 0,02 | 3,98 | 3,96 | 3,89 | 4,00 | 893K | 1.213 |
| 30/10/2024 | 1,80% | 0,07 | 3,96 | 3,91 | 3,88 | 3,96 | 531K | 1.122 |
| 29/10/2024 | -0,77% | -0,03 | 3,89 | 3,96 | 3,88 | 3,97 | 1M | 3.475 |
| 28/10/2024 | 0,77% | 0,03 | 3,92 | 3,94 | 3,88 | 3,96 | 454K | 2.484 |
| 25/10/2024 | -1,02% | -0,04 | 3,89 | 3,96 | 3,85 | 3,97 | 521K | 4.668 |
| 24/10/2024 | -0,25% | -0,01 | 3,93 | 3,92 | 3,81 | 3,98 | 756K | 5.266 |
| 23/10/2024 | -1,50% | -0,06 | 3,94 | 4,00 | 3,92 | 4,00 | 758K | 1.101 |
| 22/10/2024 | 1,52% | 0,06 | 4,00 | 3,97 | 3,94 | 4,01 | 2M | 1.440 |
| 21/10/2024 | -1,50% | -0,06 | 3,94 | 4,00 | 3,90 | 4,01 | 718K | 6.166 |
| 18/10/2024 | 1,27% | 0,05 | 4,00 | 3,97 | 3,90 | 4,00 | 638K | 4.889 |
| 17/10/2024 | -89,77% | -34,67 | 3,95 | 3,86 | 3,76 | 3,99 | 1M | 10.263 |
| 16/10/2024 | 0,78% | 0,30 | 38,62 | 38,34 | 38,25 | 38,94 | 443K | 1.512 |
| 15/10/2024 | -2,02% | -0,79 | 38,32 | 39,06 | 38,06 | 39,45 | 1M | 3.828 |
| 14/10/2024 | 0,28% | 0,11 | 39,11 | 39,08 | 38,31 | 39,65 | 1M | 1.998 |
| 11/10/2024 | -0,76% | -0,30 | 39,00 | 39,19 | 38,06 | 39,30 | 824K | 2.252 |
| 10/10/2024 | - | - | 39,30 | 39,99 | 38,52 | 39,99 | 1M | 3.645 |
Date,Open,High,Low,Close,Volume
29-Apr-25,4.70,4.77,4.66,4.77,841760
28-Apr-25,4.80,4.80,4.67,4.76,481710
25-Apr-25,4.79,4.79,4.66,4.76,303865
24-Apr-25,4.74,4.78,4.72,4.75,441524
23-Apr-25,4.72,4.76,4.72,4.76,1210298
22-Apr-25,4.72,4.76,4.70,4.74,468453
17-Apr-25,4.77,4.77,4.72,4.75,301345
16-Apr-25,4.69,4.75,4.69,4.72,372040
15-Apr-25,4.70,4.78,4.69,4.76,6296567
14-Apr-25,4.70,4.73,4.69,4.72,344582
11-Apr-25,4.73,4.73,4.68,4.70,541528
10-Apr-25,4.80,4.80,4.65,4.74,528811
09-Apr-25,4.55,4.90,4.20,4.86,2742618
08-Apr-25,4.52,4.55,4.50,4.53,330171
07-Apr-25,4.53,4.56,4.50,4.52,629519
04-Apr-25,4.57,4.57,4.53,4.54,460839
03-Apr-25,4.61,4.61,4.55,4.55,540233
02-Apr-25,4.62,4.62,4.58,4.58,970203
01-Apr-25,4.57,4.62,4.57,4.62,197395
31-Mar-25,4.62,4.66,4.60,4.62,252423
28-Mar-25,4.65,4.70,4.59,4.62,519306
27-Mar-25,4.68,4.69,4.63,4.67,722437
26-Mar-25,4.75,4.78,4.67,4.67,486245
25-Mar-25,4.67,4.80,4.67,4.70,600588
24-Mar-25,4.78,4.78,4.67,4.70,1073161
21-Mar-25,4.88,4.88,4.78,4.81,571375
20-Mar-25,4.82,4.97,4.67,4.80,16007845
19-Mar-25,4.82,5.02,4.67,4.85,2288492
18-Mar-25,4.20,4.87,4.20,4.68,11417479
17-Mar-25,4.19,4.23,4.19,4.23,886851
14-Mar-25,4.14,4.25,4.12,4.20,1147070
13-Mar-25,4.09,4.22,4.09,4.22,10090115
12-Mar-25,4.20,4.24,4.07,4.16,1079734
11-Mar-25,4.00,4.20,3.98,4.16,4463607
10-Mar-25,3.85,4.00,3.84,4.00,597059
07-Mar-25,3.82,3.86,3.79,3.83,438549
06-Mar-25,3.85,3.86,3.81,3.82,108687
05-Mar-25,3.81,3.85,3.80,3.81,277660
28-Feb-25,3.82,3.95,3.74,3.84,619888
27-Feb-25,3.76,3.80,3.71,3.80,209504
26-Feb-25,3.74,3.77,3.70,3.72,498239
25-Feb-25,3.72,3.74,3.70,3.74,244731
24-Feb-25,3.75,3.79,3.70,3.71,906785
21-Feb-25,3.71,3.80,3.70,3.78,247912
20-Feb-25,3.71,3.80,3.69,3.71,503504
19-Feb-25,3.74,3.74,3.71,3.71,185002
18-Feb-25,3.71,3.73,3.70,3.72,248798
17-Feb-25,3.71,3.75,3.70,3.71,666197
14-Feb-25,3.72,3.72,3.69,3.71,187870
13-Feb-25,3.71,3.72,3.70,3.72,364912
12-Feb-25,3.68,3.72,3.68,3.71,132297
11-Feb-25,3.70,3.73,3.68,3.68,272324
10-Feb-25,3.71,3.72,3.70,3.70,162694
07-Feb-25,3.65,3.74,3.65,3.71,873628
06-Feb-25,3.72,3.72,3.64,3.64,309966
05-Feb-25,3.68,3.73,3.67,3.72,403191
04-Feb-25,3.70,3.73,3.68,3.68,481849
03-Feb-25,3.66,3.75,3.65,3.69,252900
31-Jan-25,3.68,3.72,3.67,3.70,355731
30-Jan-25,3.61,3.68,3.61,3.67,213585
29-Jan-25,3.60,3.67,3.60,3.66,201227
28-Jan-25,3.59,3.64,3.59,3.59,366459
27-Jan-25,3.65,3.65,3.58,3.58,185870
24-Jan-25,3.65,3.67,3.58,3.65,534764
23-Jan-25,3.62,3.66,3.61,3.65,677088
22-Jan-25,3.65,3.69,3.60,3.64,470730
21-Jan-25,3.65,3.68,3.62,3.65,269459
20-Jan-25,3.63,3.67,3.61,3.66,815349
17-Jan-25,3.60,3.68,3.57,3.65,892379
16-Jan-25,3.58,3.66,3.58,3.60,386265
15-Jan-25,3.68,3.69,3.56,3.60,1339754
14-Jan-25,3.66,3.67,3.64,3.67,111982
13-Jan-25,3.66,3.67,3.60,3.66,2168079
10-Jan-25,3.68,3.69,3.52,3.65,1233787
09-Jan-25,3.68,3.69,3.61,3.65,291526
08-Jan-25,3.65,3.67,3.60,3.67,372247
07-Jan-25,3.65,3.68,3.60,3.65,489017
06-Jan-25,3.60,3.68,3.60,3.65,206108
03-Jan-25,3.60,3.68,3.57,3.64,173393
02-Jan-25,3.62,3.69,3.40,3.63,300035
30-Dec-24,3.65,3.68,3.40,3.66,711234
27-Dec-24,3.71,3.71,3.61,3.65,277184
26-Dec-24,3.51,3.70,3.50,3.70,1273860
23-Dec-24,3.41,3.65,3.40,3.48,879458
20-Dec-24,3.52,3.52,3.36,3.41,731576
19-Dec-24,3.55,3.57,3.35,3.52,853444
18-Dec-24,3.60,3.64,3.54,3.55,499989
17-Dec-24,3.65,3.67,3.52,3.60,6476922
16-Dec-24,3.65,3.66,3.58,3.65,1148586
13-Dec-24,3.65,3.68,3.64,3.67,224654
12-Dec-24,3.66,3.68,3.65,3.65,434760
11-Dec-24,3.67,3.69,3.65,3.66,705995
10-Dec-24,3.65,3.68,3.65,3.67,479448
09-Dec-24,3.66,3.70,3.64,3.65,299856
06-Dec-24,3.64,3.70,3.63,3.67,962205
05-Dec-24,3.63,3.69,3.63,3.65,637233
04-Dec-24,3.64,3.69,3.63,3.66,916538
03-Dec-24,3.65,3.72,3.65,3.65,456951
02-Dec-24,3.62,3.68,3.60,3.65,664440
29-Nov-24,3.62,3.69,3.50,3.69,1220660
28-Nov-24,3.71,3.73,3.62,3.62,344019
27-Nov-24,3.73,3.74,3.67,3.71,606506
26-Nov-24,3.65,3.72,3.65,3.71,717318
25-Nov-24,3.64,3.69,3.62,3.63,846352
22-Nov-24,3.65,3.68,3.62,3.63,835740
21-Nov-24,3.64,3.68,3.61,3.65,972349
19-Nov-24,3.66,3.70,3.61,3.64,646538
18-Nov-24,3.76,3.76,3.63,3.66,856520
14-Nov-24,3.70,3.77,3.70,3.76,611396
13-Nov-24,3.80,3.83,3.71,3.74,639949
12-Nov-24,3.85,3.86,3.69,3.81,638544
11-Nov-24,3.93,3.94,3.83,3.85,685381
08-Nov-24,3.92,3.96,3.92,3.94,619372
07-Nov-24,3.98,3.98,3.93,3.94,517824
06-Nov-24,3.94,3.97,3.92,3.96,707875
05-Nov-24,3.97,3.97,3.90,3.93,742982
04-Nov-24,3.94,3.97,3.89,3.95,637369
01-Nov-24,3.97,3.98,3.91,3.94,529094
31-Oct-24,3.96,4.00,3.89,3.98,893248
30-Oct-24,3.91,3.96,3.88,3.96,531192
29-Oct-24,3.96,3.97,3.88,3.89,1006323
28-Oct-24,3.94,3.96,3.88,3.92,453712
25-Oct-24,3.96,3.97,3.85,3.89,521430
24-Oct-24,3.92,3.98,3.81,3.93,755670
23-Oct-24,4.00,4.00,3.92,3.94,758422
22-Oct-24,3.97,4.01,3.94,4.00,1512563
21-Oct-24,4.00,4.01,3.90,3.94,718064
18-Oct-24,3.97,4.00,3.90,4.00,638258
17-Oct-24,3.86,3.99,3.76,3.95,1254538
16-Oct-24,38.34,38.94,38.25,38.62,442743
15-Oct-24,39.06,39.45,38.06,38.32,1103409
14-Oct-24,39.08,39.65,38.31,39.11,1091239
11-Oct-24,39.19,39.30,38.06,39.00,823658
10-Oct-24,39.99,39.99,38.52,39.30,1219643
*exoneração de responsabilidade e termos de uso