Cotação atual, histórico e gráfico do papel: SYNE3
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 |
| 26/08/2025 | 0,77% | 0,05 | 6,51 | 6,50 | 6,47 | 6,54 | 2M | 728 |
| 25/08/2025 | -1,67% | -0,11 | 6,46 | 6,60 | 6,46 | 6,69 | 5M | 1.432 |
| 22/08/2025 | 1,08% | 0,07 | 6,57 | 6,53 | 6,46 | 6,62 | 4M | 1.485 |
| 21/08/2025 | -1,96% | -0,13 | 6,50 | 6,64 | 6,50 | 6,68 | 3M | 1.400 |
| 20/08/2025 | -0,90% | -0,06 | 6,63 | 6,73 | 6,63 | 6,78 | 3M | 1.390 |
| 19/08/2025 | -3,32% | -0,23 | 6,69 | 6,92 | 6,64 | 6,94 | 5M | 1.973 |
| 18/08/2025 | -0,72% | -0,05 | 6,92 | 7,03 | 6,86 | 7,07 | 4M | 1.174 |
|
|
| 15/08/2025 | 0,00% | 0,00 | 6,97 | 6,97 | 6,75 | 7,08 | 4M | 1.316 |
| 14/08/2025 | -0,43% | -0,03 | 6,97 | 6,96 | 6,94 | 7,10 | 2M | 1.168 |
| 13/08/2025 | 0,43% | 0,03 | 7,00 | 7,00 | 6,81 | 7,20 | 6M | 2.178 |
| 12/08/2025 | 1,75% | 0,12 | 6,97 | 6,84 | 6,84 | 7,05 | 3M | 1.887 |
| 11/08/2025 | -0,72% | -0,05 | 6,85 | 6,95 | 6,82 | 6,95 | 3M | 1.135 |
| 08/08/2025 | 1,62% | 0,11 | 6,90 | 6,80 | 6,80 | 6,92 | 2M | 872 |
| 07/08/2025 | 0,30% | 0,02 | 6,79 | 6,75 | 6,70 | 6,88 | 3M | 1.363 |
| 06/08/2025 | 0,74% | 0,05 | 6,77 | 6,75 | 6,70 | 6,80 | 2M | 787 |
| 05/08/2025 | 1,20% | 0,08 | 6,72 | 6,64 | 6,61 | 6,79 | 3M | 1.199 |
| 04/08/2025 | -1,34% | -0,09 | 6,64 | 6,78 | 6,62 | 6,83 | 4M | 1.590 |
| 01/08/2025 | -1,03% | -0,07 | 6,73 | 6,78 | 6,67 | 6,85 | 5M | 1.450 |
| 31/07/2025 | -0,15% | -0,01 | 6,80 | 6,81 | 6,74 | 6,86 | 2M | 982 |
| 30/07/2025 | 0,15% | 0,01 | 6,81 | 6,80 | 6,71 | 6,89 | 4M | 1.479 |
| 29/07/2025 | 0,89% | 0,06 | 6,80 | 6,74 | 6,72 | 6,87 | 3M | 1.687 |
| 28/07/2025 | 2,43% | 0,16 | 6,74 | 6,64 | 6,57 | 6,95 | 5M | 2.055 |
| 25/07/2025 | 1,86% | 0,12 | 6,58 | 6,52 | 6,46 | 6,58 | 1M | 600 |
| 24/07/2025 | -2,12% | -0,14 | 6,46 | 6,60 | 6,45 | 6,60 | 7M | 3.842 |
| 23/07/2025 | 1,54% | 0,10 | 6,60 | 6,54 | 6,45 | 6,63 | 4M | 1.499 |
| 22/07/2025 | -2,26% | -0,15 | 6,50 | 6,68 | 6,50 | 6,80 | 4M | 1.912 |
| 21/07/2025 | 2,62% | 0,17 | 6,65 | 6,68 | 6,52 | 6,95 | 8M | 2.478 |
| 18/07/2025 | 7,46% | 0,45 | 6,48 | 6,30 | 6,24 | 6,70 | 13M | 2.968 |
| 17/07/2025 | 1,86% | 0,11 | 6,03 | 5,92 | 5,90 | 6,10 | 2M | 789 |
| 16/07/2025 | -0,84% | -0,05 | 5,92 | 6,03 | 5,91 | 6,03 | 2M | 857 |
| 15/07/2025 | -0,50% | -0,03 | 5,97 | 6,00 | 5,96 | 6,06 | 2M | 1.033 |
| 14/07/2025 | -0,66% | -0,04 | 6,00 | 6,04 | 6,00 | 6,08 | 1M | 822 |
| 11/07/2025 | -0,82% | -0,05 | 6,04 | 6,03 | 6,02 | 6,15 | 2M | 1.053 |
| 10/07/2025 | 2,35% | 0,14 | 6,09 | 5,95 | 5,82 | 6,13 | 3M | 1.313 |
| 09/07/2025 | -2,94% | -0,18 | 5,95 | 6,16 | 5,95 | 6,16 | 2M | 879 |
| 08/07/2025 | 0,16% | 0,01 | 6,13 | 6,07 | 6,06 | 6,15 | 2M | 909 |
| 07/07/2025 | 0,99% | 0,06 | 6,12 | 6,07 | 6,02 | 6,14 | 3M | 1.353 |
| 04/07/2025 | 1,85% | 0,11 | 6,06 | 6,02 | 5,97 | 6,07 | 3M | 1.321 |
| 03/07/2025 | 1,71% | 0,10 | 5,95 | 5,86 | 5,82 | 6,01 | 3M | 1.484 |
| 02/07/2025 | -4,10% | -0,25 | 5,85 | 6,10 | 5,84 | 6,16 | 5M | 1.956 |
| 01/07/2025 | -4,69% | -0,30 | 6,10 | 6,53 | 6,02 | 6,60 | 6M | 2.944 |
| 27/06/2025 | 3,73% | 0,23 | 6,40 | 6,17 | 6,17 | 6,56 | 4M | 1.606 |
| 26/06/2025 | 2,66% | 0,16 | 6,17 | 6,04 | 6,00 | 6,25 | 4M | 1.577 |
| 25/06/2025 | -0,50% | -0,03 | 6,01 | 6,07 | 6,00 | 6,07 | 1M | 578 |
| 24/06/2025 | -0,82% | -0,05 | 6,04 | 6,01 | 6,01 | 6,13 | 1M | 725 |
| 23/06/2025 | 0,33% | 0,02 | 6,09 | 6,05 | 6,01 | 6,18 | 2M | 1.217 |
| 20/06/2025 | -0,98% | -0,06 | 6,07 | 6,14 | 6,02 | 6,14 | 2M | 898 |
| 18/06/2025 | 2,34% | 0,14 | 6,13 | 5,99 | 5,97 | 6,14 | 3M | 1.040 |
| 17/06/2025 | 5,64% | 0,32 | 5,99 | 5,81 | 5,73 | 6,01 | 4M | 1.541 |
| 16/06/2025 | 0,00% | 0,00 | 5,67 | 5,73 | 5,67 | 5,83 | 1M | 929 |
| 13/06/2025 | -1,39% | -0,08 | 5,67 | 5,68 | 5,55 | 5,72 | 2M | 985 |
| 12/06/2025 | 2,86% | 0,16 | 5,75 | 5,59 | 5,50 | 5,76 | 3M | 1.381 |
| 11/06/2025 | 1,64% | 0,09 | 5,59 | 5,54 | 5,42 | 5,59 | 2M | 1.502 |
| 10/06/2025 | 2,61% | 0,14 | 5,50 | 5,51 | 5,45 | 5,58 | 2M | 1.551 |
| 09/06/2025 | -1,11% | -0,06 | 5,36 | 5,44 | 5,33 | 5,55 | 2M | 1.426 |
| 06/06/2025 | -2,52% | -0,14 | 5,42 | 5,62 | 5,32 | 5,62 | 6M | 3.329 |
| 05/06/2025 | -0,36% | -0,02 | 5,56 | 5,59 | 5,54 | 5,68 | 2M | 1.814 |
| 04/06/2025 | -3,79% | -0,22 | 5,58 | 5,83 | 5,58 | 5,88 | 4M | 1.892 |
| 03/06/2025 | -1,19% | -0,07 | 5,80 | 5,87 | 5,69 | 5,95 | 3M | 1.483 |
| 02/06/2025 | -3,14% | -0,19 | 5,87 | 6,10 | 5,87 | 6,16 | 4M | 1.888 |
| 30/05/2025 | 0,66% | 0,04 | 6,06 | 6,06 | 5,90 | 6,08 | 2M | 1.302 |
| 29/05/2025 | -3,37% | -0,21 | 6,02 | 6,29 | 6,02 | 6,29 | 3M | 1.865 |
| 28/05/2025 | -1,89% | -0,12 | 6,23 | 6,48 | 6,15 | 6,49 | 3M | 1.907 |
| 27/05/2025 | -0,78% | -0,05 | 6,35 | 6,46 | 6,22 | 6,64 | 4M | 2.900 |
| 26/05/2025 | 5,44% | 0,33 | 6,40 | 6,14 | 6,09 | 6,40 | 4M | 1.884 |
| 23/05/2025 | 0,00% | 0,00 | 6,07 | 6,08 | 5,95 | 6,15 | 2M | 1.141 |
| 22/05/2025 | 0,50% | 0,03 | 6,07 | 6,08 | 6,01 | 6,15 | 2M | 787 |
| 21/05/2025 | 0,17% | 0,01 | 6,04 | 5,96 | 5,94 | 6,08 | 2M | 1.209 |
| 20/05/2025 | 4,51% | 0,26 | 6,03 | 5,81 | 5,72 | 6,04 | 3M | 1.452 |
| 19/05/2025 | 4,34% | 0,24 | 5,77 | 5,53 | 5,47 | 5,80 | 3M | 1.811 |
| 16/05/2025 | -5,79% | -0,34 | 5,53 | 5,95 | 5,41 | 6,00 | 6M | 2.592 |
| 15/05/2025 | 4,08% | 0,23 | 5,87 | 5,65 | 5,62 | 5,92 | 2M | 980 |
| 14/05/2025 | 1,26% | 0,07 | 5,64 | 5,66 | 5,51 | 5,66 | 2M | 752 |
| 13/05/2025 | 0,91% | 0,05 | 5,57 | 5,51 | 5,49 | 5,70 | 2M | 830 |
| 12/05/2025 | 1,85% | 0,10 | 5,52 | 5,45 | 5,41 | 5,55 | 1M | 809 |
| 09/05/2025 | 2,26% | 0,12 | 5,42 | 5,36 | 5,32 | 5,45 | 2M | 1.857 |
| 08/05/2025 | 1,92% | 0,10 | 5,30 | 5,30 | 5,24 | 5,45 | 2M | 1.196 |
| 07/05/2025 | -2,07% | -0,11 | 5,20 | 5,35 | 5,17 | 5,39 | 2M | 1.313 |
| 06/05/2025 | 2,51% | 0,13 | 5,31 | 5,25 | 5,12 | 5,31 | 2M | 1.350 |
| 05/05/2025 | -2,45% | -0,13 | 5,18 | 5,30 | 5,18 | 5,37 | 3M | 1.474 |
| 02/05/2025 | 4,94% | 0,25 | 5,31 | 5,10 | 5,05 | 5,33 | 3M | 1.338 |
| 30/04/2025 | -13,65% | -0,80 | 5,06 | 5,64 | 4,86 | 5,80 | 10M | 2.844 |
| 29/04/2025 | -1,51% | -0,09 | 5,86 | 6,00 | 5,86 | 6,09 | 4M | 1.126 |
| 28/04/2025 | 5,50% | 0,31 | 5,95 | 5,70 | 5,62 | 5,99 | 4M | 2.189 |
| 25/04/2025 | -0,70% | -0,04 | 5,64 | 5,70 | 5,60 | 5,71 | 2M | 1.071 |
| 24/04/2025 | 3,27% | 0,18 | 5,68 | 5,56 | 5,51 | 5,69 | 2M | 874 |
| 23/04/2025 | 1,85% | 0,10 | 5,50 | 5,47 | 5,45 | 5,72 | 4M | 1.232 |
| 22/04/2025 | 1,69% | 0,09 | 5,40 | 5,31 | 5,27 | 5,44 | 3M | 1.479 |
| 17/04/2025 | 3,91% | 0,20 | 5,31 | 5,16 | 5,09 | 5,33 | 2M | 1.286 |
| 16/04/2025 | 0,00% | 0,00 | 5,11 | 5,14 | 5,04 | 5,15 | 1M | 763 |
| 15/04/2025 | 0,99% | 0,05 | 5,11 | 5,11 | 5,04 | 5,14 | 2M | 660 |
| 14/04/2025 | 0,40% | 0,02 | 5,06 | 5,04 | 4,99 | 5,12 | 2M | 926 |
| 11/04/2025 | 2,44% | 0,12 | 5,04 | 5,01 | 4,91 | 5,04 | 2M | 987 |
| 10/04/2025 | -2,57% | -0,13 | 4,92 | 4,98 | 4,90 | 5,06 | 2M | 1.209 |
| 09/04/2025 | 3,70% | 0,18 | 5,05 | 4,92 | 4,83 | 5,09 | 3M | 1.506 |
| 08/04/2025 | -0,61% | -0,03 | 4,87 | 4,90 | 4,83 | 5,00 | 2M | 1.482 |
| 07/04/2025 | 0,00% | 0,00 | 4,90 | 4,86 | 4,71 | 4,96 | 3M | 2.687 |
| 04/04/2025 | -3,54% | -0,18 | 4,90 | 5,14 | 4,80 | 5,14 | 4M | 2.642 |
| 03/04/2025 | -5,58% | -0,30 | 5,08 | 5,25 | 5,03 | 5,48 | 4M | 2.977 |
| 02/04/2025 | 10,93% | 0,53 | 5,38 | 4,85 | 4,84 | 5,40 | 7M | 2.318 |
| 01/04/2025 | 0,00% | 0,00 | 4,85 | 4,90 | 4,85 | 4,93 | 2M | 987 |
| 31/03/2025 | 1,68% | 0,08 | 4,85 | 4,76 | 4,68 | 4,93 | 3M | 1.746 |
| 28/03/2025 | -6,47% | -0,33 | 4,77 | 5,15 | 4,73 | 5,16 | 6M | 2.511 |
| 27/03/2025 | 0,99% | 0,05 | 5,10 | 5,06 | 5,01 | 5,11 | 1M | 886 |
| 26/03/2025 | -0,98% | -0,05 | 5,05 | 5,05 | 5,01 | 5,10 | 1M | 879 |
| 25/03/2025 | 2,20% | 0,11 | 5,10 | 5,06 | 5,02 | 5,13 | 1M | 755 |
| 24/03/2025 | -1,19% | -0,06 | 4,99 | 5,07 | 4,98 | 5,11 | 1M | 819 |
| 21/03/2025 | 1,00% | 0,05 | 5,05 | 5,00 | 4,97 | 5,05 | 1M | 800 |
| 20/03/2025 | 0,40% | 0,02 | 5,00 | 5,03 | 4,94 | 5,03 | 2M | 1.022 |
| 19/03/2025 | 1,63% | 0,08 | 4,98 | 4,90 | 4,86 | 5,03 | 2M | 875 |
| 18/03/2025 | -0,61% | -0,03 | 4,90 | 5,01 | 4,90 | 5,01 | 1M | 897 |
| 17/03/2025 | 1,65% | 0,08 | 4,93 | 4,85 | 4,78 | 4,97 | 2M | 1.514 |
| 14/03/2025 | 1,46% | 0,07 | 4,85 | 4,78 | 4,73 | 4,87 | 2M | 1.026 |
| 13/03/2025 | 0,63% | 0,03 | 4,78 | 4,80 | 4,60 | 4,80 | 2M | 1.305 |
| 12/03/2025 | 0,42% | 0,02 | 4,75 | 4,65 | 4,65 | 4,80 | 1M | 779 |
| 11/03/2025 | 0,64% | 0,03 | 4,73 | 4,75 | 4,64 | 4,78 | 2M | 1.274 |
| 10/03/2025 | -1,26% | -0,06 | 4,70 | 4,76 | 4,67 | 4,83 | 2M | 1.708 |
| 07/03/2025 | -1,24% | -0,06 | 4,76 | 4,85 | 4,68 | 4,86 | 3M | 2.231 |
| 06/03/2025 | 3,43% | 0,16 | 4,82 | 4,66 | 4,59 | 4,83 | 4M | 3.391 |
| 05/03/2025 | 3,56% | 0,16 | 4,66 | 4,51 | 4,47 | 4,70 | 2M | 935 |
| 28/02/2025 | -6,25% | -0,30 | 4,50 | 4,76 | 4,50 | 4,80 | 3M | 2.324 |
| 27/02/2025 | -0,83% | -0,04 | 4,80 | 4,89 | 4,76 | 4,89 | 2M | 2.282 |
| 26/02/2025 | 0,00% | 0,00 | 4,84 | 4,89 | 4,80 | 4,90 | 2M | 886 |
| 25/02/2025 | -1,43% | -0,07 | 4,84 | 4,95 | 4,83 | 5,00 | 2M | 1.447 |
| 24/02/2025 | 1,45% | 0,07 | 4,91 | 4,84 | 4,79 | 5,00 | 3M | 1.868 |
| 21/02/2025 | 2,98% | 0,14 | 4,84 | 4,79 | 4,72 | 4,92 | 3M | 1.919 |
| 20/02/2025 | -9,09% | -0,47 | 4,70 | 5,20 | 4,65 | 5,22 | 9M | 3.369 |
| 19/02/2025 | 0,19% | 0,01 | 5,17 | 5,23 | 5,10 | 5,25 | 2M | 1.353 |
| 18/02/2025 | 0,00% | 0,00 | 5,16 | 5,22 | 5,15 | 5,26 | 2M | 742 |
| 17/02/2025 | -0,19% | -0,01 | 5,16 | 5,18 | 5,15 | 5,26 | 2M | 990 |
| 14/02/2025 | -0,19% | -0,01 | 5,17 | 5,17 | 5,13 | 5,18 | 4M | 926 |
| 13/02/2025 | -0,19% | -0,01 | 5,18 | 5,19 | 5,12 | 5,24 | 1M | 643 |
| 12/02/2025 | -1,52% | -0,08 | 5,19 | 5,26 | 5,19 | 5,34 | 2M | 1.098 |
| 11/02/2025 | - | - | 5,27 | 5,23 | 5,14 | 5,36 | 3M | 1.073 |
Date,Open,High,Low,Close,Volume
26-Aug-25,6.50,6.54,6.47,6.51,1759608
25-Aug-25,6.60,6.69,6.46,6.46,5119958
22-Aug-25,6.53,6.62,6.46,6.57,4337093
21-Aug-25,6.64,6.68,6.50,6.50,2664718
20-Aug-25,6.73,6.78,6.63,6.63,3208535
19-Aug-25,6.92,6.94,6.64,6.69,5351259
18-Aug-25,7.03,7.07,6.86,6.92,4329796
15-Aug-25,6.97,7.08,6.75,6.97,4323738
14-Aug-25,6.96,7.10,6.94,6.97,2313448
13-Aug-25,7.00,7.20,6.81,7.00,5534287
12-Aug-25,6.84,7.05,6.84,6.97,3346963
11-Aug-25,6.95,6.95,6.82,6.85,3126299
08-Aug-25,6.80,6.92,6.80,6.90,1905279
07-Aug-25,6.75,6.88,6.70,6.79,3479403
06-Aug-25,6.75,6.80,6.70,6.77,1843401
05-Aug-25,6.64,6.79,6.61,6.72,3080767
04-Aug-25,6.78,6.83,6.62,6.64,3518418
01-Aug-25,6.78,6.85,6.67,6.73,5212998
31-Jul-25,6.81,6.86,6.74,6.80,2228833
30-Jul-25,6.80,6.89,6.71,6.81,3531244
29-Jul-25,6.74,6.87,6.72,6.80,2656919
28-Jul-25,6.64,6.95,6.57,6.74,4747724
25-Jul-25,6.52,6.58,6.46,6.58,1464866
24-Jul-25,6.60,6.60,6.45,6.46,6645196
23-Jul-25,6.54,6.63,6.45,6.60,4040788
22-Jul-25,6.68,6.80,6.50,6.50,3605742
21-Jul-25,6.68,6.95,6.52,6.65,7865885
18-Jul-25,6.30,6.70,6.24,6.48,12749474
17-Jul-25,5.92,6.10,5.90,6.03,1647976
16-Jul-25,6.03,6.03,5.91,5.92,1615811
15-Jul-25,6.00,6.06,5.96,5.97,1655897
14-Jul-25,6.04,6.08,6.00,6.00,1433907
11-Jul-25,6.03,6.15,6.02,6.04,1797980
10-Jul-25,5.95,6.13,5.82,6.09,3291905
09-Jul-25,6.16,6.16,5.95,5.95,1766387
08-Jul-25,6.07,6.15,6.06,6.13,1757937
07-Jul-25,6.07,6.14,6.02,6.12,2610582
04-Jul-25,6.02,6.07,5.97,6.06,2849075
03-Jul-25,5.86,6.01,5.82,5.95,2778673
02-Jul-25,6.10,6.16,5.84,5.85,4609506
01-Jul-25,6.53,6.60,6.02,6.10,5979172
27-Jun-25,6.17,6.56,6.17,6.40,3638321
26-Jun-25,6.04,6.25,6.00,6.17,3845833
25-Jun-25,6.07,6.07,6.00,6.01,1136477
24-Jun-25,6.01,6.13,6.01,6.04,1120399
23-Jun-25,6.05,6.18,6.01,6.09,1935776
20-Jun-25,6.14,6.14,6.02,6.07,1798742
18-Jun-25,5.99,6.14,5.97,6.13,2622662
17-Jun-25,5.81,6.01,5.73,5.99,3575372
16-Jun-25,5.73,5.83,5.67,5.67,1450938
13-Jun-25,5.68,5.72,5.55,5.67,1850791
12-Jun-25,5.59,5.76,5.50,5.75,2826424
11-Jun-25,5.54,5.59,5.42,5.59,2286352
10-Jun-25,5.51,5.58,5.45,5.50,2011799
09-Jun-25,5.44,5.55,5.33,5.36,2223037
06-Jun-25,5.62,5.62,5.32,5.42,5545365
05-Jun-25,5.59,5.68,5.54,5.56,2497940
04-Jun-25,5.83,5.88,5.58,5.58,3587454
03-Jun-25,5.87,5.95,5.69,5.80,2743063
02-Jun-25,6.10,6.16,5.87,5.87,3761134
30-May-25,6.06,6.08,5.90,6.06,2073603
29-May-25,6.29,6.29,6.02,6.02,2912983
28-May-25,6.48,6.49,6.15,6.23,3181868
27-May-25,6.46,6.64,6.22,6.35,4199388
26-May-25,6.14,6.40,6.09,6.40,3558243
23-May-25,6.08,6.15,5.95,6.07,2293322
22-May-25,6.08,6.15,6.01,6.07,1567046
21-May-25,5.96,6.08,5.94,6.04,2467978
20-May-25,5.81,6.04,5.72,6.03,3386436
19-May-25,5.53,5.80,5.47,5.77,3489387
16-May-25,5.95,6.00,5.41,5.53,5588411
15-May-25,5.65,5.92,5.62,5.87,2083380
14-May-25,5.66,5.66,5.51,5.64,1593247
13-May-25,5.51,5.70,5.49,5.57,1655475
12-May-25,5.45,5.55,5.41,5.52,1286490
09-May-25,5.36,5.45,5.32,5.42,2154603
08-May-25,5.30,5.45,5.24,5.30,2279522
07-May-25,5.35,5.39,5.17,5.20,1952306
06-May-25,5.25,5.31,5.12,5.31,2176503
05-May-25,5.30,5.37,5.18,5.18,2673676
02-May-25,5.10,5.33,5.05,5.31,3019563
30-Apr-25,5.64,5.80,4.86,5.06,9843290
29-Apr-25,6.00,6.09,5.86,5.86,3708217
28-Apr-25,5.70,5.99,5.62,5.95,3888452
25-Apr-25,5.70,5.71,5.60,5.64,1777670
24-Apr-25,5.56,5.69,5.51,5.68,1652097
23-Apr-25,5.47,5.72,5.45,5.50,3604363
22-Apr-25,5.31,5.44,5.27,5.40,2613671
17-Apr-25,5.16,5.33,5.09,5.31,2067845
16-Apr-25,5.14,5.15,5.04,5.11,1235846
15-Apr-25,5.11,5.14,5.04,5.11,1546733
14-Apr-25,5.04,5.12,4.99,5.06,1561319
11-Apr-25,5.01,5.04,4.91,5.04,1694295
10-Apr-25,4.98,5.06,4.90,4.92,1793221
09-Apr-25,4.92,5.09,4.83,5.05,3063953
08-Apr-25,4.90,5.00,4.83,4.87,2345434
07-Apr-25,4.86,4.96,4.71,4.90,3099329
04-Apr-25,5.14,5.14,4.80,4.90,3833663
03-Apr-25,5.25,5.48,5.03,5.08,4241532
02-Apr-25,4.85,5.40,4.84,5.38,7007732
01-Apr-25,4.90,4.93,4.85,4.85,1920653
31-Mar-25,4.76,4.93,4.68,4.85,2661411
28-Mar-25,5.15,5.16,4.73,4.77,5689635
27-Mar-25,5.06,5.11,5.01,5.10,1482465
26-Mar-25,5.05,5.10,5.01,5.05,1342684
25-Mar-25,5.06,5.13,5.02,5.10,1210823
24-Mar-25,5.07,5.11,4.98,4.99,1446218
21-Mar-25,5.00,5.05,4.97,5.05,1413415
20-Mar-25,5.03,5.03,4.94,5.00,2261529
19-Mar-25,4.90,5.03,4.86,4.98,1716415
18-Mar-25,5.01,5.01,4.90,4.90,1184204
17-Mar-25,4.85,4.97,4.78,4.93,1774807
14-Mar-25,4.78,4.87,4.73,4.85,1945805
13-Mar-25,4.80,4.80,4.60,4.78,2018120
12-Mar-25,4.65,4.80,4.65,4.75,1216680
11-Mar-25,4.75,4.78,4.64,4.73,1698333
10-Mar-25,4.76,4.83,4.67,4.70,2117724
07-Mar-25,4.85,4.86,4.68,4.76,2700655
06-Mar-25,4.66,4.83,4.59,4.82,3920353
05-Mar-25,4.51,4.70,4.47,4.66,2245766
28-Feb-25,4.76,4.80,4.50,4.50,2960795
27-Feb-25,4.89,4.89,4.76,4.80,2480702
26-Feb-25,4.89,4.90,4.80,4.84,1749881
25-Feb-25,4.95,5.00,4.83,4.84,2035460
24-Feb-25,4.84,5.00,4.79,4.91,2792999
21-Feb-25,4.79,4.92,4.72,4.84,3468405
20-Feb-25,5.20,5.22,4.65,4.70,8618979
19-Feb-25,5.23,5.25,5.10,5.17,1997330
18-Feb-25,5.22,5.26,5.15,5.16,2009354
17-Feb-25,5.18,5.26,5.15,5.16,1873775
14-Feb-25,5.17,5.18,5.13,5.17,4019958
13-Feb-25,5.19,5.24,5.12,5.18,1199819
12-Feb-25,5.26,5.34,5.19,5.19,1792725
11-Feb-25,5.23,5.36,5.14,5.27,3082139
*exoneração de responsabilidade e termos de uso