Cotação atual, histórico e gráfico do papel: TRIS3
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 |
| 13/06/2025 | -1,42% | -0,11 | 7,64 | 7,69 | 7,61 | 7,77 | 6M | 1.053 |
| 12/06/2025 | -1,40% | -0,11 | 7,75 | 7,81 | 7,75 | 7,85 | 2M | 903 |
| 11/06/2025 | 0,13% | 0,01 | 7,86 | 7,77 | 7,77 | 7,96 | 3M | 1.175 |
| 10/06/2025 | 1,03% | 0,08 | 7,85 | 7,77 | 7,76 | 7,97 | 2M | 1.221 |
| 09/06/2025 | -0,38% | -0,03 | 7,77 | 7,75 | 7,67 | 7,83 | 5M | 1.493 |
| 06/06/2025 | -2,38% | -0,19 | 7,80 | 7,91 | 7,71 | 8,00 | 6M | 2.280 |
| 05/06/2025 | 1,52% | 0,12 | 7,99 | 7,90 | 7,86 | 8,05 | 3M | 1.262 |
|
|
| 04/06/2025 | -1,50% | -0,12 | 7,87 | 8,00 | 7,84 | 8,10 | 7M | 1.998 |
| 03/06/2025 | 1,27% | 0,10 | 7,99 | 7,90 | 7,80 | 8,07 | 10M | 2.328 |
| 02/06/2025 | 1,28% | 0,10 | 7,89 | 7,79 | 7,73 | 7,89 | 5M | 1.593 |
| 30/05/2025 | 0,91% | 0,07 | 7,79 | 7,72 | 7,62 | 7,80 | 6M | 1.766 |
| 29/05/2025 | -0,13% | -0,01 | 7,72 | 7,66 | 7,59 | 7,76 | 5M | 1.837 |
| 28/05/2025 | 0,00% | 0,00 | 7,73 | 7,70 | 7,55 | 7,76 | 6M | 1.800 |
| 27/05/2025 | 4,18% | 0,31 | 7,73 | 7,42 | 7,42 | 7,74 | 6M | 2.393 |
| 26/05/2025 | 3,49% | 0,25 | 7,42 | 7,22 | 7,22 | 7,42 | 6M | 1.830 |
| 23/05/2025 | 2,14% | 0,15 | 7,17 | 7,00 | 6,88 | 7,20 | 4M | 1.653 |
| 22/05/2025 | 3,69% | 0,25 | 7,02 | 6,73 | 6,73 | 7,06 | 6M | 2.505 |
| 21/05/2025 | -5,31% | -0,38 | 6,77 | 7,08 | 6,51 | 7,08 | 20M | 3.165 |
| 20/05/2025 | 0,42% | 0,03 | 7,15 | 7,10 | 7,06 | 7,21 | 3M | 1.353 |
| 19/05/2025 | -1,66% | -0,12 | 7,12 | 7,16 | 7,06 | 7,21 | 5M | 2.979 |
| 16/05/2025 | 1,54% | 0,11 | 7,24 | 7,13 | 7,06 | 7,24 | 3M | 973 |
| 15/05/2025 | 0,99% | 0,07 | 7,13 | 7,04 | 6,96 | 7,20 | 6M | 2.718 |
| 14/05/2025 | -0,84% | -0,06 | 7,06 | 7,13 | 7,02 | 7,20 | 3M | 1.621 |
| 13/05/2025 | 2,45% | 0,17 | 7,12 | 6,95 | 6,95 | 7,20 | 4M | 1.420 |
| 12/05/2025 | -0,57% | -0,04 | 6,95 | 6,95 | 6,85 | 7,00 | 3M | 1.246 |
| 09/05/2025 | -0,14% | -0,01 | 6,99 | 6,94 | 6,92 | 7,05 | 3M | 2.072 |
| 08/05/2025 | 2,34% | 0,16 | 7,00 | 6,91 | 6,89 | 7,09 | 3M | 1.178 |
| 07/05/2025 | -2,70% | -0,19 | 6,84 | 7,09 | 6,81 | 7,10 | 3M | 1.248 |
| 06/05/2025 | 1,88% | 0,13 | 7,03 | 6,89 | 6,89 | 7,05 | 5M | 1.972 |
| 05/05/2025 | 0,00% | 0,00 | 6,90 | 6,95 | 6,80 | 6,95 | 4M | 740 |
| 02/05/2025 | -0,86% | -0,06 | 6,90 | 6,96 | 6,82 | 6,98 | 4M | 1.268 |
| 30/04/2025 | 0,43% | 0,03 | 6,96 | 6,94 | 6,77 | 7,00 | 7M | 1.690 |
| 29/04/2025 | 2,97% | 0,20 | 6,93 | 6,75 | 6,75 | 6,97 | 10M | 1.790 |
| 28/04/2025 | -4,13% | -0,29 | 6,73 | 6,80 | 6,60 | 6,80 | 5M | 2.597 |
| 25/04/2025 | -0,14% | -0,01 | 7,02 | 7,03 | 6,93 | 7,06 | 3M | 1.419 |
| 24/04/2025 | 2,63% | 0,18 | 7,03 | 6,82 | 6,75 | 7,03 | 4M | 1.344 |
| 23/04/2025 | 2,39% | 0,16 | 6,85 | 6,71 | 6,71 | 6,90 | 3M | 1.208 |
| 22/04/2025 | 0,60% | 0,04 | 6,69 | 6,65 | 6,57 | 6,78 | 4M | 1.083 |
| 17/04/2025 | 2,31% | 0,15 | 6,65 | 6,50 | 6,42 | 6,67 | 3M | 1.289 |
| 16/04/2025 | 1,56% | 0,10 | 6,50 | 6,31 | 6,31 | 6,59 | 4M | 1.455 |
| 15/04/2025 | 1,75% | 0,11 | 6,40 | 6,30 | 6,30 | 6,45 | 3M | 914 |
| 14/04/2025 | 0,00% | 0,00 | 6,29 | 6,29 | 6,22 | 6,35 | 2M | 1.188 |
| 11/04/2025 | -0,16% | -0,01 | 6,29 | 6,25 | 6,17 | 6,31 | 1M | 600 |
| 10/04/2025 | -0,79% | -0,05 | 6,30 | 6,31 | 6,23 | 6,37 | 1M | 726 |
| 09/04/2025 | 2,09% | 0,13 | 6,35 | 6,15 | 6,11 | 6,45 | 4M | 1.827 |
| 08/04/2025 | 0,48% | 0,03 | 6,22 | 6,19 | 6,17 | 6,34 | 2M | 1.223 |
| 07/04/2025 | -1,43% | -0,09 | 6,19 | 6,24 | 6,07 | 6,38 | 4M | 1.578 |
| 04/04/2025 | -2,94% | -0,19 | 6,28 | 6,46 | 6,15 | 6,46 | 3M | 1.085 |
| 03/04/2025 | 1,25% | 0,08 | 6,47 | 6,35 | 6,29 | 6,53 | 4M | 1.392 |
| 02/04/2025 | 0,63% | 0,04 | 6,39 | 6,38 | 6,30 | 6,45 | 4M | 1.624 |
| 01/04/2025 | 1,60% | 0,10 | 6,35 | 6,21 | 6,21 | 6,40 | 2M | 1.010 |
| 31/03/2025 | -0,16% | -0,01 | 6,25 | 6,20 | 6,20 | 6,33 | 2M | 1.215 |
| 28/03/2025 | -0,63% | -0,04 | 6,26 | 6,30 | 6,19 | 6,37 | 5M | 2.552 |
| 27/03/2025 | 0,00% | 0,00 | 6,30 | 6,26 | 6,24 | 6,36 | 7M | 1.839 |
| 26/03/2025 | -0,32% | -0,02 | 6,30 | 6,32 | 6,21 | 6,42 | 3M | 1.382 |
| 25/03/2025 | 0,32% | 0,02 | 6,32 | 6,26 | 6,22 | 6,45 | 3M | 1.059 |
| 24/03/2025 | -2,93% | -0,19 | 6,30 | 6,49 | 6,27 | 6,52 | 3M | 877 |
| 21/03/2025 | -1,22% | -0,08 | 6,49 | 6,56 | 6,45 | 6,57 | 3M | 1.195 |
| 20/03/2025 | -1,05% | -0,07 | 6,57 | 6,62 | 6,55 | 6,67 | 3M | 1.006 |
| 19/03/2025 | -0,45% | -0,03 | 6,64 | 6,60 | 6,60 | 6,75 | 3M | 1.027 |
| 18/03/2025 | 1,37% | 0,09 | 6,67 | 6,57 | 6,53 | 6,67 | 5M | 2.407 |
| 17/03/2025 | 2,33% | 0,15 | 6,58 | 6,35 | 6,31 | 6,58 | 6M | 2.099 |
| 14/03/2025 | 5,24% | 0,32 | 6,43 | 6,14 | 6,10 | 6,51 | 7M | 1.768 |
| 13/03/2025 | 0,33% | 0,02 | 6,11 | 6,10 | 5,97 | 6,13 | 3M | 1.121 |
| 12/03/2025 | 3,22% | 0,19 | 6,09 | 5,90 | 5,90 | 6,11 | 2M | 703 |
| 11/03/2025 | -0,51% | -0,03 | 5,90 | 5,93 | 5,87 | 5,96 | 1M | 439 |
| 10/03/2025 | -0,67% | -0,04 | 5,93 | 5,98 | 5,86 | 6,00 | 3M | 820 |
| 07/03/2025 | 3,47% | 0,20 | 5,97 | 5,70 | 5,70 | 5,97 | 2M | 1.013 |
| 06/03/2025 | 3,41% | 0,19 | 5,77 | 5,53 | 5,53 | 5,83 | 3M | 1.153 |
| 05/03/2025 | 0,00% | 0,00 | 5,58 | 5,79 | 5,53 | 5,79 | 2M | 609 |
| 28/02/2025 | -1,76% | -0,10 | 5,58 | 5,74 | 5,55 | 5,74 | 2M | 1.461 |
| 27/02/2025 | 0,18% | 0,01 | 5,68 | 5,65 | 5,60 | 5,72 | 2M | 1.111 |
| 26/02/2025 | -2,07% | -0,12 | 5,67 | 5,77 | 5,66 | 5,80 | 5M | 960 |
| 25/02/2025 | 1,22% | 0,07 | 5,79 | 5,72 | 5,67 | 5,80 | 2M | 872 |
| 24/02/2025 | -2,22% | -0,13 | 5,72 | 5,86 | 5,65 | 5,90 | 3M | 964 |
| 21/02/2025 | 1,56% | 0,09 | 5,85 | 5,66 | 5,66 | 5,85 | 3M | 1.101 |
| 20/02/2025 | -0,17% | -0,01 | 5,76 | 5,70 | 5,65 | 5,81 | 3M | 2.165 |
| 19/02/2025 | -1,37% | -0,08 | 5,77 | 5,81 | 5,75 | 5,85 | 2M | 777 |
| 18/02/2025 | 0,69% | 0,04 | 5,85 | 5,81 | 5,73 | 5,87 | 3M | 987 |
| 17/02/2025 | 5,83% | 0,32 | 5,81 | 5,45 | 5,45 | 5,83 | 4M | 1.911 |
| 14/02/2025 | 3,00% | 0,16 | 5,49 | 5,31 | 5,31 | 5,50 | 3M | 836 |
| 13/02/2025 | 0,95% | 0,05 | 5,33 | 5,25 | 5,24 | 5,33 | 2M | 576 |
| 12/02/2025 | -0,38% | -0,02 | 5,28 | 5,20 | 5,20 | 5,33 | 1M | 789 |
| 11/02/2025 | -0,75% | -0,04 | 5,30 | 5,29 | 5,29 | 5,39 | 1M | 979 |
| 10/02/2025 | 1,52% | 0,08 | 5,34 | 5,25 | 5,25 | 5,37 | 1M | 588 |
| 07/02/2025 | -1,50% | -0,08 | 5,26 | 5,30 | 5,20 | 5,33 | 2M | 781 |
| 06/02/2025 | 1,33% | 0,07 | 5,34 | 5,29 | 5,24 | 5,35 | 3M | 1.779 |
| 05/02/2025 | -0,19% | -0,01 | 5,27 | 5,26 | 5,23 | 5,32 | 2M | 884 |
| 04/02/2025 | -1,31% | -0,07 | 5,28 | 5,31 | 5,28 | 5,35 | 1M | 676 |
| 03/02/2025 | 0,75% | 0,04 | 5,35 | 5,30 | 5,24 | 5,37 | 2M | 1.004 |
| 31/01/2025 | -1,12% | -0,06 | 5,31 | 5,39 | 5,27 | 5,42 | 4M | 1.575 |
| 30/01/2025 | 1,13% | 0,06 | 5,37 | 5,29 | 5,29 | 5,42 | 6M | 868 |
| 29/01/2025 | 0,19% | 0,01 | 5,31 | 5,30 | 5,26 | 5,34 | 2M | 693 |
| 28/01/2025 | -0,75% | -0,04 | 5,30 | 5,34 | 5,28 | 5,38 | 2M | 1.195 |
| 27/01/2025 | 3,49% | 0,18 | 5,34 | 5,16 | 5,14 | 5,37 | 9M | 1.429 |
| 24/01/2025 | 1,98% | 0,10 | 5,16 | 5,09 | 5,07 | 5,18 | 2M | 556 |
| 23/01/2025 | -1,75% | -0,09 | 5,06 | 5,15 | 5,05 | 5,17 | 3M | 1.273 |
| 22/01/2025 | 0,98% | 0,05 | 5,15 | 5,11 | 5,00 | 5,15 | 5M | 3.813 |
| 21/01/2025 | 2,20% | 0,11 | 5,10 | 5,09 | 5,04 | 5,26 | 5M | 2.532 |
| 20/01/2025 | 2,25% | 0,11 | 4,99 | 4,86 | 4,80 | 5,04 | 3M | 1.455 |
| 17/01/2025 | 2,31% | 0,11 | 4,88 | 4,82 | 4,75 | 4,88 | 2M | 1.005 |
| 16/01/2025 | -1,85% | -0,09 | 4,77 | 4,86 | 4,77 | 4,90 | 2M | 1.294 |
| 15/01/2025 | 6,58% | 0,30 | 4,86 | 4,55 | 4,51 | 4,86 | 3M | 2.112 |
| 14/01/2025 | 3,87% | 0,17 | 4,56 | 4,38 | 4,36 | 4,56 | 2M | 515 |
| 13/01/2025 | 1,62% | 0,07 | 4,39 | 4,32 | 4,31 | 4,45 | 2M | 1.088 |
| 10/01/2025 | -2,26% | -0,10 | 4,32 | 4,42 | 4,31 | 4,42 | 1M | 684 |
| 09/01/2025 | 1,61% | 0,07 | 4,42 | 4,31 | 4,30 | 4,45 | 2M | 1.120 |
| 08/01/2025 | -3,55% | -0,16 | 4,35 | 4,47 | 4,35 | 4,47 | 2M | 996 |
| 07/01/2025 | 1,58% | 0,07 | 4,51 | 4,48 | 4,38 | 4,51 | 2M | 1.940 |
| 06/01/2025 | 5,21% | 0,22 | 4,44 | 4,26 | 4,26 | 4,44 | 3M | 1.485 |
| 03/01/2025 | -2,54% | -0,11 | 4,22 | 4,27 | 4,15 | 4,31 | 13M | 3.325 |
| 02/01/2025 | -1,81% | -0,08 | 4,33 | 4,40 | 4,29 | 4,41 | 2M | 1.672 |
| 30/12/2024 | 0,23% | 0,01 | 4,41 | 4,39 | 4,35 | 4,48 | 3M | 1.517 |
| 27/12/2024 | 0,23% | 0,01 | 4,40 | 4,48 | 4,33 | 4,48 | 2M | 1.280 |
| 26/12/2024 | 1,15% | 0,05 | 4,39 | 4,33 | 4,31 | 4,39 | 2M | 1.393 |
| 23/12/2024 | -3,34% | -0,15 | 4,34 | 4,49 | 4,33 | 4,50 | 2M | 747 |
| 20/12/2024 | 0,22% | 0,01 | 4,49 | 4,55 | 4,46 | 4,60 | 2M | 1.242 |
| 19/12/2024 | 0,90% | 0,04 | 4,48 | 4,42 | 4,40 | 4,52 | 5M | 1.419 |
| 18/12/2024 | -5,13% | -0,24 | 4,44 | 4,65 | 4,44 | 4,69 | 4M | 1.882 |
| 17/12/2024 | -1,06% | -0,05 | 4,68 | 4,74 | 4,66 | 4,77 | 1M | 588 |
| 16/12/2024 | -2,87% | -0,14 | 4,73 | 4,87 | 4,73 | 4,87 | 3M | 859 |
| 13/12/2024 | -0,61% | -0,03 | 4,87 | 4,88 | 4,83 | 4,94 | 2M | 1.128 |
| 12/12/2024 | -3,54% | -0,18 | 4,90 | 5,07 | 4,85 | 5,08 | 4M | 1.485 |
| 11/12/2024 | 1,60% | 0,08 | 5,08 | 5,00 | 4,97 | 5,11 | 4M | 1.199 |
| 10/12/2024 | 1,01% | 0,05 | 5,00 | 4,94 | 4,94 | 5,04 | 2M | 954 |
| 09/12/2024 | -1,39% | -0,07 | 4,95 | 4,99 | 4,90 | 5,05 | 3M | 781 |
| 06/12/2024 | -1,95% | -0,10 | 5,02 | 5,12 | 4,94 | 5,16 | 4M | 910 |
| 05/12/2024 | 1,39% | 0,07 | 5,12 | 5,05 | 5,05 | 5,18 | 2M | 1.060 |
| 04/12/2024 | -0,98% | -0,05 | 5,05 | 5,08 | 5,04 | 5,12 | 2M | 979 |
| 03/12/2024 | -0,97% | -0,05 | 5,10 | 5,13 | 5,04 | 5,20 | 4M | 1.930 |
| 02/12/2024 | -2,83% | -0,15 | 5,15 | 5,25 | 5,11 | 5,25 | 2M | 1.050 |
| 29/11/2024 | 1,53% | 0,08 | 5,30 | 5,18 | 5,05 | 5,30 | 4M | 2.073 |
| 28/11/2024 | -4,74% | -0,26 | 5,22 | 5,48 | 5,19 | 5,48 | 5M | 1.450 |
| 27/11/2024 | - | - | 5,48 | 5,66 | 5,41 | 5,70 | 4M | 1.949 |
Date,Open,High,Low,Close,Volume
13-Jun-25,7.69,7.77,7.61,7.64,6081121
12-Jun-25,7.81,7.85,7.75,7.75,2252509
11-Jun-25,7.77,7.96,7.77,7.86,2912095
10-Jun-25,7.77,7.97,7.76,7.85,2324303
09-Jun-25,7.75,7.83,7.67,7.77,4978586
06-Jun-25,7.91,8.00,7.71,7.80,5657664
05-Jun-25,7.90,8.05,7.86,7.99,3379253
04-Jun-25,8.00,8.10,7.84,7.87,6876928
03-Jun-25,7.90,8.07,7.80,7.99,10248016
02-Jun-25,7.79,7.89,7.73,7.89,5154428
30-May-25,7.72,7.80,7.62,7.79,6022668
29-May-25,7.66,7.76,7.59,7.72,4743074
28-May-25,7.70,7.76,7.55,7.73,5985295
27-May-25,7.42,7.74,7.42,7.73,6400741
26-May-25,7.22,7.42,7.22,7.42,6373528
23-May-25,7.00,7.20,6.88,7.17,4225278
22-May-25,6.73,7.06,6.73,7.02,6365104
21-May-25,7.08,7.08,6.51,6.77,19657742
20-May-25,7.10,7.21,7.06,7.15,3232763
19-May-25,7.16,7.21,7.06,7.12,5486742
16-May-25,7.13,7.24,7.06,7.24,2856192
15-May-25,7.04,7.20,6.96,7.13,5587634
14-May-25,7.13,7.20,7.02,7.06,3064733
13-May-25,6.95,7.20,6.95,7.12,3742954
12-May-25,6.95,7.00,6.85,6.95,2641082
09-May-25,6.94,7.05,6.92,6.99,3322970
08-May-25,6.91,7.09,6.89,7.00,3217073
07-May-25,7.09,7.10,6.81,6.84,2612895
06-May-25,6.89,7.05,6.89,7.03,4970329
05-May-25,6.95,6.95,6.80,6.90,3996587
02-May-25,6.96,6.98,6.82,6.90,4017299
30-Apr-25,6.94,7.00,6.77,6.96,7000251
29-Apr-25,6.75,6.97,6.75,6.93,9730169
28-Apr-25,6.80,6.80,6.60,6.73,4537533
25-Apr-25,7.03,7.06,6.93,7.02,2561826
24-Apr-25,6.82,7.03,6.75,7.03,3930593
23-Apr-25,6.71,6.90,6.71,6.85,3389880
22-Apr-25,6.65,6.78,6.57,6.69,3829664
17-Apr-25,6.50,6.67,6.42,6.65,2644586
16-Apr-25,6.31,6.59,6.31,6.50,3673372
15-Apr-25,6.30,6.45,6.30,6.40,2605923
14-Apr-25,6.29,6.35,6.22,6.29,2193851
11-Apr-25,6.25,6.31,6.17,6.29,1198537
10-Apr-25,6.31,6.37,6.23,6.30,1122552
09-Apr-25,6.15,6.45,6.11,6.35,3988167
08-Apr-25,6.19,6.34,6.17,6.22,2264179
07-Apr-25,6.24,6.38,6.07,6.19,4277028
04-Apr-25,6.46,6.46,6.15,6.28,3207509
03-Apr-25,6.35,6.53,6.29,6.47,4036314
02-Apr-25,6.38,6.45,6.30,6.39,3838642
01-Apr-25,6.21,6.40,6.21,6.35,2406950
31-Mar-25,6.20,6.33,6.20,6.25,2436643
28-Mar-25,6.30,6.37,6.19,6.26,4634021
27-Mar-25,6.26,6.36,6.24,6.30,6979219
26-Mar-25,6.32,6.42,6.21,6.30,2854231
25-Mar-25,6.26,6.45,6.22,6.32,2900041
24-Mar-25,6.49,6.52,6.27,6.30,3411572
21-Mar-25,6.56,6.57,6.45,6.49,3141478
20-Mar-25,6.62,6.67,6.55,6.57,2500237
19-Mar-25,6.60,6.75,6.60,6.64,2523971
18-Mar-25,6.57,6.67,6.53,6.67,5334169
17-Mar-25,6.35,6.58,6.31,6.58,6116396
14-Mar-25,6.14,6.51,6.10,6.43,6507443
13-Mar-25,6.10,6.13,5.97,6.11,3147416
12-Mar-25,5.90,6.11,5.90,6.09,2306478
11-Mar-25,5.93,5.96,5.87,5.90,1134788
10-Mar-25,5.98,6.00,5.86,5.93,2556558
07-Mar-25,5.70,5.97,5.70,5.97,2042217
06-Mar-25,5.53,5.83,5.53,5.77,2747798
05-Mar-25,5.79,5.79,5.53,5.58,1626593
28-Feb-25,5.74,5.74,5.55,5.58,2460307
27-Feb-25,5.65,5.72,5.60,5.68,2075698
26-Feb-25,5.77,5.80,5.66,5.67,5127012
25-Feb-25,5.72,5.80,5.67,5.79,1776558
24-Feb-25,5.86,5.90,5.65,5.72,3069407
21-Feb-25,5.66,5.85,5.66,5.85,2615255
20-Feb-25,5.70,5.81,5.65,5.76,3018298
19-Feb-25,5.81,5.85,5.75,5.77,1769195
18-Feb-25,5.81,5.87,5.73,5.85,2819453
17-Feb-25,5.45,5.83,5.45,5.81,4093115
14-Feb-25,5.31,5.50,5.31,5.49,2922573
13-Feb-25,5.25,5.33,5.24,5.33,1712576
12-Feb-25,5.20,5.33,5.20,5.28,1491501
11-Feb-25,5.29,5.39,5.29,5.30,1358933
10-Feb-25,5.25,5.37,5.25,5.34,1181003
07-Feb-25,5.30,5.33,5.20,5.26,1821036
06-Feb-25,5.29,5.35,5.24,5.34,2818155
05-Feb-25,5.26,5.32,5.23,5.27,1891890
04-Feb-25,5.31,5.35,5.28,5.28,1316519
03-Feb-25,5.30,5.37,5.24,5.35,2006434
31-Jan-25,5.39,5.42,5.27,5.31,3549085
30-Jan-25,5.29,5.42,5.29,5.37,5606416
29-Jan-25,5.30,5.34,5.26,5.31,1728162
28-Jan-25,5.34,5.38,5.28,5.30,2135737
27-Jan-25,5.16,5.37,5.14,5.34,8695406
24-Jan-25,5.09,5.18,5.07,5.16,1807952
23-Jan-25,5.15,5.17,5.05,5.06,2568376
22-Jan-25,5.11,5.15,5.00,5.15,5012684
21-Jan-25,5.09,5.26,5.04,5.10,4572176
20-Jan-25,4.86,5.04,4.80,4.99,2914291
17-Jan-25,4.82,4.88,4.75,4.88,1653580
16-Jan-25,4.86,4.90,4.77,4.77,2044141
15-Jan-25,4.55,4.86,4.51,4.86,2875653
14-Jan-25,4.38,4.56,4.36,4.56,2450273
13-Jan-25,4.32,4.45,4.31,4.39,1650777
10-Jan-25,4.42,4.42,4.31,4.32,1369540
09-Jan-25,4.31,4.45,4.30,4.42,1608689
08-Jan-25,4.47,4.47,4.35,4.35,2460453
07-Jan-25,4.48,4.51,4.38,4.51,2426713
06-Jan-25,4.26,4.44,4.26,4.44,2590227
03-Jan-25,4.27,4.31,4.15,4.22,12592157
02-Jan-25,4.40,4.41,4.29,4.33,2087189
30-Dec-24,4.39,4.48,4.35,4.41,2532411
27-Dec-24,4.48,4.48,4.33,4.40,1905634
26-Dec-24,4.33,4.39,4.31,4.39,1989461
23-Dec-24,4.49,4.50,4.33,4.34,2332002
20-Dec-24,4.55,4.60,4.46,4.49,1611085
19-Dec-24,4.42,4.52,4.40,4.48,5394414
18-Dec-24,4.65,4.69,4.44,4.44,4414744
17-Dec-24,4.74,4.77,4.66,4.68,1364674
16-Dec-24,4.87,4.87,4.73,4.73,2831102
13-Dec-24,4.88,4.94,4.83,4.87,2059019
12-Dec-24,5.07,5.08,4.85,4.90,4476964
11-Dec-24,5.00,5.11,4.97,5.08,3942680
10-Dec-24,4.94,5.04,4.94,5.00,2496242
09-Dec-24,4.99,5.05,4.90,4.95,3027990
06-Dec-24,5.12,5.16,4.94,5.02,4057263
05-Dec-24,5.05,5.18,5.05,5.12,2386732
04-Dec-24,5.08,5.12,5.04,5.05,1911371
03-Dec-24,5.13,5.20,5.04,5.10,4192612
02-Dec-24,5.25,5.25,5.11,5.15,2453954
29-Nov-24,5.18,5.30,5.05,5.30,4220421
28-Nov-24,5.48,5.48,5.19,5.22,4765837
27-Nov-24,5.66,5.70,5.41,5.48,3540565
*exoneração de responsabilidade e termos de uso