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 |
| 30/06/2022 | 1,79% | 0,06 | 3,41 | 3,34 | 3,29 | 3,41 | 4M | 3.154 |
| 29/06/2022 | -1,47% | -0,05 | 3,35 | 3,40 | 3,33 | 3,44 | 3M | 2.806 |
| 28/06/2022 | -0,29% | -0,01 | 3,40 | 3,45 | 3,36 | 3,48 | 3M | 3.340 |
| 27/06/2022 | -2,29% | -0,08 | 3,41 | 3,53 | 3,39 | 3,53 | 3M | 2.751 |
| 24/06/2022 | 0,87% | 0,03 | 3,49 | 3,50 | 3,41 | 3,57 | 4M | 3.830 |
| 23/06/2022 | 1,17% | 0,04 | 3,46 | 3,42 | 3,39 | 3,50 | 4M | 4.001 |
| 22/06/2022 | -0,29% | -0,01 | 3,42 | 3,40 | 3,27 | 3,49 | 9M | 6.462 |
| 21/06/2022 | -4,19% | -0,15 | 3,43 | 3,58 | 3,42 | 3,64 | 4M | 3.491 |
| 20/06/2022 | 1,13% | 0,04 | 3,58 | 3,54 | 3,45 | 3,59 | 3M | 2.709 |
| 17/06/2022 | 0,00% | 0,00 | 3,54 | 3,48 | 3,40 | 3,59 | 5M | 4.209 |
| 15/06/2022 | 7,27% | 0,24 | 3,54 | 3,35 | 3,30 | 3,58 | 7M | 5.608 |
|
|
| 14/06/2022 | -3,79% | -0,13 | 3,30 | 3,47 | 3,27 | 3,48 | 5M | 5.066 |
| 13/06/2022 | 0,88% | 0,03 | 3,43 | 3,36 | 3,23 | 3,43 | 7M | 4.804 |
| 10/06/2022 | -2,86% | -0,10 | 3,40 | 3,48 | 3,39 | 3,51 | 4M | 2.865 |
| 09/06/2022 | 0,86% | 0,03 | 3,50 | 3,48 | 3,44 | 3,61 | 5M | 2.940 |
| 08/06/2022 | -2,25% | -0,08 | 3,47 | 3,55 | 3,47 | 3,62 | 5M | 3.995 |
| 07/06/2022 | -1,66% | -0,06 | 3,55 | 3,60 | 3,55 | 3,63 | 3M | 3.221 |
| 06/06/2022 | -2,96% | -0,11 | 3,61 | 3,76 | 3,61 | 3,78 | 4M | 2.280 |
| 03/06/2022 | -2,62% | -0,10 | 3,72 | 3,82 | 3,69 | 3,85 | 7M | 4.129 |
| 02/06/2022 | 0,00% | 0,00 | 3,82 | 3,88 | 3,82 | 3,92 | 3M | 1.660 |
| 01/06/2022 | -1,55% | -0,06 | 3,82 | 3,93 | 3,82 | 3,93 | 4M | 2.683 |
| 31/05/2022 | -1,52% | -0,06 | 3,88 | 3,95 | 3,85 | 4,03 | 7M | 5.646 |
| 30/05/2022 | -1,01% | -0,04 | 3,94 | 4,05 | 3,90 | 4,05 | 4M | 1.465 |
| 27/05/2022 | -3,63% | -0,15 | 3,98 | 4,16 | 3,98 | 4,18 | 5M | 2.434 |
| 26/05/2022 | 1,47% | 0,06 | 4,13 | 4,08 | 4,08 | 4,25 | 5M | 2.154 |
| 25/05/2022 | -0,49% | -0,02 | 4,07 | 4,09 | 4,04 | 4,16 | 3M | 1.571 |
| 24/05/2022 | -4,22% | -0,18 | 4,09 | 4,26 | 4,06 | 4,27 | 4M | 2.185 |
| 23/05/2022 | 1,67% | 0,07 | 4,27 | 4,23 | 4,23 | 4,37 | 5M | 3.761 |
| 20/05/2022 | 0,72% | 0,03 | 4,20 | 4,20 | 4,13 | 4,29 | 6M | 3.318 |
| 19/05/2022 | 2,46% | 0,10 | 4,17 | 4,07 | 3,94 | 4,22 | 6M | 3.629 |
| 18/05/2022 | -4,01% | -0,17 | 4,07 | 4,25 | 4,03 | 4,25 | 4M | 1.848 |
| 17/05/2022 | 0,00% | 0,00 | 4,24 | 4,27 | 4,16 | 4,37 | 8M | 6.125 |
| 16/05/2022 | 4,43% | 0,18 | 4,24 | 4,06 | 4,03 | 4,25 | 8M | 4.306 |
| 13/05/2022 | 3,31% | 0,13 | 4,06 | 3,95 | 3,94 | 4,20 | 8M | 3.047 |
| 12/05/2022 | 2,08% | 0,08 | 3,93 | 3,84 | 3,69 | 3,94 | 8M | 4.409 |
| 11/05/2022 | -3,99% | -0,16 | 3,85 | 4,04 | 3,85 | 4,04 | 7M | 2.859 |
| 10/05/2022 | 4,16% | 0,16 | 4,01 | 3,87 | 3,85 | 4,06 | 8M | 3.021 |
| 09/05/2022 | -2,04% | -0,08 | 3,85 | 3,81 | 3,78 | 3,91 | 9M | 4.429 |
| 06/05/2022 | -2,96% | -0,12 | 3,93 | 4,00 | 3,88 | 4,02 | 8M | 3.798 |
| 05/05/2022 | -3,57% | -0,15 | 4,05 | 4,17 | 4,01 | 4,19 | 7M | 3.094 |
| 04/05/2022 | 2,19% | 0,09 | 4,20 | 4,11 | 3,99 | 4,24 | 8M | 3.841 |
| 03/05/2022 | 2,24% | 0,09 | 4,11 | 4,03 | 3,95 | 4,17 | 7M | 3.533 |
| 02/05/2022 | 1,26% | 0,05 | 4,02 | 4,01 | 3,91 | 4,06 | 10M | 6.968 |
| 29/04/2022 | -0,50% | -0,02 | 3,97 | 4,06 | 3,97 | 4,34 | 26M | 11.645 |
| 28/04/2022 | 0,25% | 0,01 | 3,99 | 4,06 | 3,90 | 4,06 | 6M | 2.738 |
| 27/04/2022 | 0,00% | 0,00 | 3,98 | 4,05 | 3,87 | 4,06 | 8M | 3.054 |
| 26/04/2022 | -5,01% | -0,21 | 3,98 | 4,19 | 3,98 | 4,26 | 8M | 4.627 |
| 25/04/2022 | 2,44% | 0,10 | 4,19 | 4,08 | 3,98 | 4,23 | 11M | 3.689 |
| 22/04/2022 | -6,19% | -0,27 | 4,09 | 4,27 | 4,09 | 4,33 | 11M | 3.873 |
| 20/04/2022 | 0,93% | 0,04 | 4,36 | 4,33 | 4,28 | 4,40 | 5M | 2.356 |
| 19/04/2022 | -0,23% | -0,01 | 4,32 | 4,34 | 4,23 | 4,35 | 10M | 4.880 |
| 18/04/2022 | -1,59% | -0,07 | 4,33 | 4,38 | 4,28 | 4,44 | 8M | 3.623 |
| 14/04/2022 | -1,35% | -0,06 | 4,40 | 4,47 | 4,40 | 4,47 | 4M | 2.062 |
| 13/04/2022 | 0,00% | 0,00 | 4,46 | 4,47 | 4,40 | 4,54 | 5M | 1.856 |
| 12/04/2022 | 0,00% | 0,00 | 4,46 | 4,52 | 4,40 | 4,60 | 5M | 1.976 |
| 11/04/2022 | -1,76% | -0,08 | 4,46 | 4,51 | 4,41 | 4,55 | 5M | 2.105 |
| 08/04/2022 | -2,58% | -0,12 | 4,54 | 4,66 | 4,51 | 4,71 | 7M | 3.161 |
| 07/04/2022 | -1,06% | -0,05 | 4,66 | 4,70 | 4,65 | 4,77 | 8M | 3.546 |
| 06/04/2022 | -4,66% | -0,23 | 4,71 | 4,94 | 4,66 | 4,98 | 9M | 2.962 |
| 05/04/2022 | -2,56% | -0,13 | 4,94 | 5,07 | 4,92 | 5,15 | 7M | 2.124 |
| 04/04/2022 | 0,80% | 0,04 | 5,07 | 5,03 | 5,00 | 5,10 | 6M | 1.950 |
| 01/04/2022 | 3,50% | 0,17 | 5,03 | 4,89 | 4,89 | 5,08 | 8M | 2.846 |
| 31/03/2022 | -4,52% | -0,23 | 4,86 | 5,09 | 4,86 | 5,14 | 9M | 3.587 |
| 30/03/2022 | -0,20% | -0,01 | 5,09 | 5,10 | 4,99 | 5,16 | 8M | 3.294 |
| 29/03/2022 | 1,80% | 0,09 | 5,10 | 5,08 | 5,02 | 5,19 | 7M | 2.424 |
| 28/03/2022 | 0,20% | 0,01 | 5,01 | 5,02 | 4,89 | 5,09 | 8M | 2.977 |
| 25/03/2022 | 1,83% | 0,09 | 5,00 | 4,94 | 4,90 | 5,03 | 7M | 3.565 |
| 24/03/2022 | 5,14% | 0,24 | 4,91 | 4,68 | 4,68 | 4,92 | 8M | 3.739 |
| 23/03/2022 | 1,08% | 0,05 | 4,67 | 4,60 | 4,57 | 4,79 | 7M | 2.397 |
| 22/03/2022 | 1,09% | 0,05 | 4,62 | 4,58 | 4,58 | 4,72 | 5M | 2.250 |
| 21/03/2022 | 1,56% | 0,07 | 4,57 | 4,49 | 4,48 | 4,67 | 7M | 4.366 |
| 18/03/2022 | 7,40% | 0,31 | 4,50 | 4,16 | 4,14 | 4,52 | 9M | 3.834 |
| 17/03/2022 | -0,71% | -0,03 | 4,19 | 4,24 | 4,04 | 4,25 | 7M | 3.514 |
| 16/03/2022 | -0,94% | -0,04 | 4,22 | 4,21 | 4,15 | 4,34 | 9M | 4.243 |
| 15/03/2022 | 3,15% | 0,13 | 4,26 | 4,11 | 4,11 | 4,31 | 6M | 3.481 |
| 14/03/2022 | -3,73% | -0,16 | 4,13 | 4,25 | 4,13 | 4,31 | 10M | 6.579 |
| 11/03/2022 | -5,71% | -0,26 | 4,29 | 4,56 | 4,28 | 4,60 | 11M | 5.079 |
| 10/03/2022 | -1,73% | -0,08 | 4,55 | 4,60 | 4,44 | 4,60 | 7M | 2.951 |
| 09/03/2022 | 2,43% | 0,11 | 4,63 | 4,57 | 4,49 | 4,68 | 8M | 4.374 |
| 08/03/2022 | 1,57% | 0,07 | 4,52 | 4,46 | 4,32 | 4,60 | 12M | 6.645 |
| 07/03/2022 | -6,90% | -0,33 | 4,45 | 4,81 | 4,45 | 4,81 | 12M | 8.400 |
| 04/03/2022 | -4,78% | -0,24 | 4,78 | 5,05 | 4,75 | 5,05 | 13M | 5.091 |
| 03/03/2022 | -2,52% | -0,13 | 5,02 | 5,16 | 5,00 | 5,27 | 12M | 4.345 |
| 02/03/2022 | 0,00% | 0,00 | 5,15 | 5,29 | 5,00 | 5,29 | 7M | 3.050 |
| 25/02/2022 | -2,65% | -0,14 | 5,15 | 5,28 | 5,11 | 5,36 | 7M | 3.112 |
| 24/02/2022 | -1,49% | -0,08 | 5,29 | 5,24 | 5,02 | 5,39 | 12M | 9.071 |
| 23/02/2022 | 0,19% | 0,01 | 5,37 | 5,35 | 5,34 | 5,52 | 5M | 2.458 |
| 22/02/2022 | -1,83% | -0,10 | 5,36 | 5,51 | 5,33 | 5,58 | 7M | 3.705 |
| 21/02/2022 | -2,67% | -0,15 | 5,46 | 5,61 | 5,38 | 5,65 | 4M | 1.857 |
| 18/02/2022 | -0,53% | -0,03 | 5,61 | 5,69 | 5,59 | 5,75 | 6M | 2.973 |
| 17/02/2022 | -2,59% | -0,15 | 5,64 | 5,77 | 5,63 | 5,85 | 5M | 1.530 |
| 16/02/2022 | -1,03% | -0,06 | 5,79 | 5,85 | 5,76 | 5,91 | 5M | 1.901 |
| 15/02/2022 | 5,98% | 0,33 | 5,85 | 5,60 | 5,58 | 5,87 | 5M | 2.033 |
| 14/02/2022 | -0,54% | -0,03 | 5,52 | 5,55 | 5,43 | 5,62 | 7M | 3.130 |
| 11/02/2022 | -0,72% | -0,04 | 5,55 | 5,62 | 5,49 | 5,85 | 11M | 3.269 |
| 10/02/2022 | -0,36% | -0,02 | 5,59 | 5,63 | 5,52 | 5,73 | 8M | 3.920 |
| 09/02/2022 | -3,44% | -0,20 | 5,61 | 5,82 | 5,58 | 5,92 | 10M | 3.520 |
| 08/02/2022 | -1,02% | -0,06 | 5,81 | 5,88 | 5,75 | 6,02 | 9M | 4.067 |
| 07/02/2022 | -3,45% | -0,21 | 5,87 | 6,10 | 5,87 | 6,14 | 8M | 3.552 |
| 04/02/2022 | -7,46% | -0,49 | 6,08 | 6,55 | 6,06 | 6,56 | 13M | 4.413 |
| 03/02/2022 | 2,50% | 0,16 | 6,57 | 6,41 | 6,25 | 6,60 | 8M | 2.981 |
| 02/02/2022 | 0,47% | 0,03 | 6,41 | 6,38 | 6,32 | 6,52 | 6M | 2.855 |
| 01/02/2022 | -0,62% | -0,04 | 6,38 | 6,38 | 6,38 | 6,61 | 9M | 4.005 |
| 31/01/2022 | 4,39% | 0,27 | 6,42 | 6,15 | 6,03 | 6,43 | 9M | 3.132 |
| 28/01/2022 | -0,49% | -0,03 | 6,15 | 6,16 | 6,08 | 6,28 | 6M | 2.766 |
| 27/01/2022 | 0,65% | 0,04 | 6,18 | 6,19 | 6,17 | 6,38 | 11M | 4.137 |
| 26/01/2022 | 3,54% | 0,21 | 6,14 | 5,99 | 5,99 | 6,19 | 12M | 4.815 |
| 25/01/2022 | 1,37% | 0,08 | 5,93 | 5,80 | 5,72 | 6,01 | 8M | 3.537 |
| 24/01/2022 | -1,02% | -0,06 | 5,85 | 5,86 | 5,70 | 5,88 | 8M | 5.152 |
| 21/01/2022 | 4,23% | 0,24 | 5,91 | 5,65 | 5,57 | 5,93 | 12M | 7.433 |
| 20/01/2022 | 4,04% | 0,22 | 5,67 | 5,46 | 5,44 | 5,86 | 11M | 3.786 |
| 19/01/2022 | 4,41% | 0,23 | 5,45 | 5,27 | 5,23 | 5,48 | 5M | 1.971 |
| 18/01/2022 | -0,76% | -0,04 | 5,22 | 5,25 | 5,15 | 5,26 | 4M | 2.182 |
| 17/01/2022 | -2,41% | -0,13 | 5,26 | 5,40 | 5,24 | 5,43 | 6M | 1.847 |
| 14/01/2022 | -1,10% | -0,06 | 5,39 | 5,45 | 5,30 | 5,50 | 8M | 6.322 |
| 13/01/2022 | -1,45% | -0,08 | 5,45 | 5,52 | 5,41 | 5,62 | 5M | 2.318 |
| 12/01/2022 | 4,54% | 0,24 | 5,53 | 5,37 | 5,31 | 5,60 | 5M | 2.434 |
| 11/01/2022 | -0,56% | -0,03 | 5,29 | 5,32 | 5,27 | 5,44 | 6M | 3.926 |
| 10/01/2022 | -4,14% | -0,23 | 5,32 | 5,60 | 5,30 | 5,60 | 6M | 3.897 |
| 07/01/2022 | 2,78% | 0,15 | 5,55 | 5,38 | 5,33 | 5,63 | 8M | 3.733 |
| 06/01/2022 | 4,65% | 0,24 | 5,40 | 5,16 | 5,08 | 5,66 | 26M | 6.825 |
| 05/01/2022 | -4,44% | -0,24 | 5,16 | 5,42 | 5,16 | 5,46 | 9M | 3.318 |
| 04/01/2022 | -4,76% | -0,27 | 5,40 | 5,69 | 5,36 | 5,70 | 10M | 3.817 |
| 03/01/2022 | -4,71% | -0,28 | 5,67 | 6,00 | 5,64 | 6,04 | 9M | 3.123 |
| 30/12/2021 | 3,12% | 0,18 | 5,95 | 5,82 | 5,75 | 6,07 | 9M | 2.603 |
| 29/12/2021 | -4,15% | -0,25 | 5,77 | 6,02 | 5,75 | 6,20 | 14M | 3.458 |
| 28/12/2021 | 4,51% | 0,26 | 6,02 | 5,76 | 5,76 | 6,04 | 11M | 2.884 |
| 27/12/2021 | 5,69% | 0,31 | 5,76 | 5,46 | 5,46 | 5,77 | 9M | 3.135 |
| 23/12/2021 | 0,18% | 0,01 | 5,45 | 5,48 | 5,41 | 5,56 | 6M | 1.939 |
| 22/12/2021 | -1,09% | -0,06 | 5,44 | 5,51 | 5,41 | 5,58 | 5M | 1.792 |
| 21/12/2021 | -1,08% | -0,06 | 5,50 | 5,64 | 5,47 | 5,67 | 4M | 1.588 |
| 20/12/2021 | -3,97% | -0,23 | 5,56 | 5,69 | 5,51 | 5,71 | 8M | 2.646 |
| 17/12/2021 | 4,32% | 0,24 | 5,79 | 5,57 | 5,41 | 5,79 | 10M | 3.807 |
| 16/12/2021 | - | - | 5,55 | 5,64 | 5,49 | 5,70 | 4M | 1.521 |
Date,Open,High,Low,Close,Volume
30-Jun-22,3.34,3.41,3.29,3.41,3942729
29-Jun-22,3.40,3.44,3.33,3.35,2569096
28-Jun-22,3.45,3.48,3.36,3.40,2954045
27-Jun-22,3.53,3.53,3.39,3.41,3468022
24-Jun-22,3.50,3.57,3.41,3.49,3859791
23-Jun-22,3.42,3.50,3.39,3.46,3791191
22-Jun-22,3.40,3.49,3.27,3.42,9302389
21-Jun-22,3.58,3.64,3.42,3.43,3973215
20-Jun-22,3.54,3.59,3.45,3.58,3243381
17-Jun-22,3.48,3.59,3.40,3.54,5486967
15-Jun-22,3.35,3.58,3.30,3.54,7300227
14-Jun-22,3.47,3.48,3.27,3.30,5198309
13-Jun-22,3.36,3.43,3.23,3.43,7064923
10-Jun-22,3.48,3.51,3.39,3.40,4281371
09-Jun-22,3.48,3.61,3.44,3.50,4871775
08-Jun-22,3.55,3.62,3.47,3.47,5324011
07-Jun-22,3.60,3.63,3.55,3.55,3470574
06-Jun-22,3.76,3.78,3.61,3.61,3821648
03-Jun-22,3.82,3.85,3.69,3.72,7407581
02-Jun-22,3.88,3.92,3.82,3.82,3013875
01-Jun-22,3.93,3.93,3.82,3.82,4168970
31-May-22,3.95,4.03,3.85,3.88,6552252
30-May-22,4.05,4.05,3.90,3.94,3788292
27-May-22,4.16,4.18,3.98,3.98,5127227
26-May-22,4.08,4.25,4.08,4.13,5050073
25-May-22,4.09,4.16,4.04,4.07,3041879
24-May-22,4.26,4.27,4.06,4.09,3989959
23-May-22,4.23,4.37,4.23,4.27,5296141
20-May-22,4.20,4.29,4.13,4.20,6160822
19-May-22,4.07,4.22,3.94,4.17,5625561
18-May-22,4.25,4.25,4.03,4.07,4320887
17-May-22,4.27,4.37,4.16,4.24,7675822
16-May-22,4.06,4.25,4.03,4.24,7753704
13-May-22,3.95,4.20,3.94,4.06,8492036
12-May-22,3.84,3.94,3.69,3.93,7758322
11-May-22,4.04,4.04,3.85,3.85,6995746
10-May-22,3.87,4.06,3.85,4.01,7798545
09-May-22,3.81,3.91,3.78,3.85,8626775
06-May-22,4.00,4.02,3.88,3.93,7838602
05-May-22,4.17,4.19,4.01,4.05,7192818
04-May-22,4.11,4.24,3.99,4.20,7960970
03-May-22,4.03,4.17,3.95,4.11,7101418
02-May-22,4.01,4.06,3.91,4.02,10428442
29-Apr-22,4.06,4.34,3.97,3.97,25882950
28-Apr-22,4.06,4.06,3.90,3.99,5826319
27-Apr-22,4.05,4.06,3.87,3.98,7785286
26-Apr-22,4.19,4.26,3.98,3.98,8028347
25-Apr-22,4.08,4.23,3.98,4.19,11483749
22-Apr-22,4.27,4.33,4.09,4.09,11126593
20-Apr-22,4.33,4.40,4.28,4.36,5255065
19-Apr-22,4.34,4.35,4.23,4.32,9814998
18-Apr-22,4.38,4.44,4.28,4.33,8322194
14-Apr-22,4.47,4.47,4.40,4.40,4023208
13-Apr-22,4.47,4.54,4.40,4.46,5214384
12-Apr-22,4.52,4.60,4.40,4.46,5464596
11-Apr-22,4.51,4.55,4.41,4.46,4614777
08-Apr-22,4.66,4.71,4.51,4.54,7156117
07-Apr-22,4.70,4.77,4.65,4.66,7933338
06-Apr-22,4.94,4.98,4.66,4.71,8585446
05-Apr-22,5.07,5.15,4.92,4.94,6683071
04-Apr-22,5.03,5.10,5.00,5.07,5608455
01-Apr-22,4.89,5.08,4.89,5.03,7632067
31-Mar-22,5.09,5.14,4.86,4.86,8810133
30-Mar-22,5.10,5.16,4.99,5.09,7623450
29-Mar-22,5.08,5.19,5.02,5.10,7493205
28-Mar-22,5.02,5.09,4.89,5.01,8462143
25-Mar-22,4.94,5.03,4.90,5.00,7479011
24-Mar-22,4.68,4.92,4.68,4.91,7530205
23-Mar-22,4.60,4.79,4.57,4.67,6999468
22-Mar-22,4.58,4.72,4.58,4.62,4838326
21-Mar-22,4.49,4.67,4.48,4.57,6552808
18-Mar-22,4.16,4.52,4.14,4.50,8736909
17-Mar-22,4.24,4.25,4.04,4.19,7259959
16-Mar-22,4.21,4.34,4.15,4.22,9022366
15-Mar-22,4.11,4.31,4.11,4.26,5928003
14-Mar-22,4.25,4.31,4.13,4.13,9619921
11-Mar-22,4.56,4.60,4.28,4.29,11234292
10-Mar-22,4.60,4.60,4.44,4.55,6721919
09-Mar-22,4.57,4.68,4.49,4.63,8187351
08-Mar-22,4.46,4.60,4.32,4.52,12155302
07-Mar-22,4.81,4.81,4.45,4.45,11955475
04-Mar-22,5.05,5.05,4.75,4.78,13327609
03-Mar-22,5.16,5.27,5.00,5.02,11811702
02-Mar-22,5.29,5.29,5.00,5.15,7336509
25-Feb-22,5.28,5.36,5.11,5.15,7311222
24-Feb-22,5.24,5.39,5.02,5.29,11901282
23-Feb-22,5.35,5.52,5.34,5.37,4715925
22-Feb-22,5.51,5.58,5.33,5.36,7009132
21-Feb-22,5.61,5.65,5.38,5.46,4026876
18-Feb-22,5.69,5.75,5.59,5.61,5924102
17-Feb-22,5.77,5.85,5.63,5.64,4776302
16-Feb-22,5.85,5.91,5.76,5.79,4652199
15-Feb-22,5.60,5.87,5.58,5.85,5468715
14-Feb-22,5.55,5.62,5.43,5.52,7249441
11-Feb-22,5.62,5.85,5.49,5.55,11398164
10-Feb-22,5.63,5.73,5.52,5.59,8180867
09-Feb-22,5.82,5.92,5.58,5.61,10055186
08-Feb-22,5.88,6.02,5.75,5.81,8784323
07-Feb-22,6.10,6.14,5.87,5.87,7764391
04-Feb-22,6.55,6.56,6.06,6.08,12558318
03-Feb-22,6.41,6.60,6.25,6.57,7702733
02-Feb-22,6.38,6.52,6.32,6.41,5760198
01-Feb-22,6.38,6.61,6.38,6.38,9094795
31-Jan-22,6.15,6.43,6.03,6.42,8863240
28-Jan-22,6.16,6.28,6.08,6.15,5893429
27-Jan-22,6.19,6.38,6.17,6.18,10715481
26-Jan-22,5.99,6.19,5.99,6.14,11878327
25-Jan-22,5.80,6.01,5.72,5.93,7687834
24-Jan-22,5.86,5.88,5.70,5.85,8043061
21-Jan-22,5.65,5.93,5.57,5.91,11606915
20-Jan-22,5.46,5.86,5.44,5.67,10834305
19-Jan-22,5.27,5.48,5.23,5.45,5455848
18-Jan-22,5.25,5.26,5.15,5.22,3854350
17-Jan-22,5.40,5.43,5.24,5.26,6319742
14-Jan-22,5.45,5.50,5.30,5.39,7824676
13-Jan-22,5.52,5.62,5.41,5.45,4958421
12-Jan-22,5.37,5.60,5.31,5.53,4885932
11-Jan-22,5.32,5.44,5.27,5.29,6138666
10-Jan-22,5.60,5.60,5.30,5.32,5898216
07-Jan-22,5.38,5.63,5.33,5.55,7951073
06-Jan-22,5.16,5.66,5.08,5.40,25790007
05-Jan-22,5.42,5.46,5.16,5.16,8605037
04-Jan-22,5.69,5.70,5.36,5.40,10431467
03-Jan-22,6.00,6.04,5.64,5.67,9307395
30-Dec-21,5.82,6.07,5.75,5.95,8969958
29-Dec-21,6.02,6.20,5.75,5.77,13975464
28-Dec-21,5.76,6.04,5.76,6.02,10764210
27-Dec-21,5.46,5.77,5.46,5.76,8635754
23-Dec-21,5.48,5.56,5.41,5.45,6369202
22-Dec-21,5.51,5.58,5.41,5.44,5011819
21-Dec-21,5.64,5.67,5.47,5.50,4244526
20-Dec-21,5.69,5.71,5.51,5.56,7665907
17-Dec-21,5.57,5.79,5.41,5.79,9874925
16-Dec-21,5.64,5.70,5.49,5.55,4184308
*exoneração de responsabilidade e termos de uso