Cotação atual, histórico e gráfico do papel: XINA11
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 |
| 26/07/2024 | 0,85% | 0,05 | 5,90 | 5,83 | 5,83 | 5,93 | 480K | 180 |
| 25/07/2024 | -1,35% | -0,08 | 5,85 | 5,90 | 5,85 | 5,90 | 1M | 241 |
| 24/07/2024 | 0,00% | 0,00 | 5,93 | 5,92 | 5,90 | 5,97 | 808K | 224 |
| 23/07/2024 | -1,66% | -0,10 | 5,93 | 6,00 | 5,89 | 6,00 | 564K | 255 |
| 22/07/2024 | 1,01% | 0,06 | 6,03 | 6,00 | 5,96 | 6,04 | 2M | 1.547 |
| 19/07/2024 | 0,34% | 0,02 | 5,97 | 5,87 | 5,82 | 5,97 | 774K | 260 |
| 18/07/2024 | 1,02% | 0,06 | 5,95 | 5,93 | 5,92 | 5,98 | 1M | 245 |
| 17/07/2024 | -0,34% | -0,02 | 5,89 | 5,91 | 5,87 | 5,97 | 1M | 307 |
| 16/07/2024 | -0,34% | -0,02 | 5,91 | 5,90 | 5,82 | 5,93 | 1M | 9.413 |
| 15/07/2024 | -1,82% | -0,11 | 5,93 | 6,04 | 5,91 | 6,04 | 2M | 414 |
| 12/07/2024 | 0,83% | 0,05 | 6,04 | 6,02 | 6,02 | 6,13 | 2M | 2.049 |
| 11/07/2024 | 2,74% | 0,16 | 5,99 | 5,89 | 5,87 | 6,00 | 4M | 367 |
| 10/07/2024 | -0,85% | -0,05 | 5,83 | 5,89 | 5,80 | 5,90 | 1M | 409 |
| 09/07/2024 | 0,34% | 0,02 | 5,88 | 5,85 | 5,84 | 5,90 | 995K | 373 |
| 08/07/2024 | -0,68% | -0,04 | 5,86 | 5,96 | 5,83 | 5,96 | 4M | 1.285 |
| 05/07/2024 | -0,84% | -0,05 | 5,90 | 5,98 | 5,88 | 5,98 | 4M | 1.140 |
| 04/07/2024 | -2,30% | -0,14 | 5,95 | 6,09 | 5,94 | 6,09 | 2M | 8.882 |
| 03/07/2024 | -0,33% | -0,02 | 6,09 | 6,18 | 6,00 | 6,18 | 2M | 512 |
| 02/07/2024 | 0,99% | 0,06 | 6,11 | 6,05 | 6,05 | 6,13 | 1M | 1.612 |
| 01/07/2024 | 1,51% | 0,09 | 6,05 | 5,99 | 5,96 | 6,05 | 1M | 3.101 |
| 28/06/2024 | 1,71% | 0,10 | 5,96 | 5,92 | 5,92 | 5,97 | 4M | 45.752 |
| 27/06/2024 | -2,33% | -0,14 | 5,86 | 5,97 | 5,86 | 5,97 | 2M | 1.619 |
| 26/06/2024 | 1,35% | 0,08 | 6,00 | 5,98 | 5,97 | 6,02 | 1M | 648 |
| 25/06/2024 | -0,17% | -0,01 | 5,92 | 5,97 | 5,90 | 5,98 | 2M | 688 |
| 24/06/2024 | -0,17% | -0,01 | 5,93 | 5,96 | 5,90 | 5,97 | 2M | 1.714 |
| 21/06/2024 | -1,33% | -0,08 | 5,94 | 6,00 | 5,92 | 6,01 | 1M | 1.220 |
| 20/06/2024 | 1,35% | 0,08 | 6,02 | 5,90 | 5,90 | 6,04 | 3M | 1.765 |
| 19/06/2024 | -0,67% | -0,04 | 5,94 | 5,98 | 5,88 | 5,98 | 661K | 710 |
| 18/06/2024 | 0,34% | 0,02 | 5,98 | 5,96 | 5,92 | 5,99 | 652K | 1.448 |
| 17/06/2024 | 1,53% | 0,09 | 5,96 | 5,90 | 5,89 | 5,98 | 1M | 1.389 |
| 14/06/2024 | -0,17% | -0,01 | 5,87 | 5,82 | 5,82 | 5,88 | 762K | 3.512 |
| 13/06/2024 | -0,84% | -0,05 | 5,88 | 5,91 | 5,87 | 5,97 | 1M | 874 |
| 12/06/2024 | 1,37% | 0,08 | 5,93 | 5,85 | 5,84 | 5,96 | 1M | 704 |
| 11/06/2024 | -1,35% | -0,08 | 5,85 | 5,90 | 5,82 | 5,93 | 4M | 2.286 |
| 10/06/2024 | 1,37% | 0,08 | 5,93 | 5,89 | 5,88 | 5,98 | 2M | 1.020 |
| 07/06/2024 | -1,02% | -0,06 | 5,85 | 5,89 | 5,81 | 5,89 | 2M | 478 |
| 06/06/2024 | -0,84% | -0,05 | 5,91 | 5,95 | 5,88 | 5,97 | 4M | 381 |
| 05/06/2024 | 0,85% | 0,05 | 5,96 | 5,91 | 5,91 | 5,98 | 4M | 2.677 |
| 04/06/2024 | 1,72% | 0,10 | 5,91 | 5,88 | 5,87 | 5,92 | 1M | 1.976 |
| 03/06/2024 | 0,00% | 0,00 | 5,81 | 5,84 | 5,77 | 5,86 | 2M | 2.167 |
| 31/05/2024 | -0,51% | -0,03 | 5,81 | 5,77 | 5,74 | 5,81 | 932K | 1.274 |
| 29/05/2024 | -0,17% | -0,01 | 5,84 | 5,83 | 5,79 | 5,85 | 2M | 1.038 |
| 28/05/2024 | 0,00% | 0,00 | 5,85 | 5,85 | 5,83 | 5,86 | 985K | 325 |
| 27/05/2024 | -0,34% | -0,02 | 5,85 | 5,90 | 5,81 | 5,90 | 543K | 609 |
| 24/05/2024 | 0,34% | 0,02 | 5,87 | 5,80 | 5,73 | 5,87 | 1M | 837 |
| 23/05/2024 | -2,01% | -0,12 | 5,85 | 5,94 | 5,83 | 5,97 | 3M | 701 |
| 22/05/2024 | 0,00% | 0,00 | 5,97 | 6,00 | 5,94 | 6,02 | 29M | 936 |
| 21/05/2024 | -1,49% | -0,09 | 5,97 | 6,00 | 5,95 | 6,00 | 2M | 797 |
| 20/05/2024 | -0,98% | -0,06 | 6,06 | 6,10 | 6,05 | 6,13 | 2M | 509 |
| 17/05/2024 | 0,16% | 0,01 | 6,12 | 6,13 | 6,11 | 6,17 | 3M | 2.132 |
| 16/05/2024 | 1,66% | 0,10 | 6,11 | 6,00 | 6,00 | 6,13 | 2M | 1.663 |
| 15/05/2024 | 1,01% | 0,06 | 6,01 | 6,00 | 5,97 | 6,02 | 2M | 2.227 |
| 14/05/2024 | -0,67% | -0,04 | 5,95 | 5,96 | 5,93 | 5,97 | 958K | 1.147 |
| 13/05/2024 | 1,70% | 0,10 | 5,99 | 5,91 | 5,91 | 6,03 | 2M | 1.963 |
| 10/05/2024 | 1,03% | 0,06 | 5,89 | 5,88 | 5,85 | 5,93 | 25M | 615 |
| 09/05/2024 | 3,55% | 0,20 | 5,83 | 5,77 | 5,76 | 5,84 | 5M | 640 |
| 08/05/2024 | -0,53% | -0,03 | 5,63 | 5,63 | 5,55 | 5,66 | 2M | 955 |
| 07/05/2024 | -1,05% | -0,06 | 5,66 | 5,68 | 5,63 | 5,69 | 538K | 344 |
| 06/05/2024 | 0,00% | 0,00 | 5,72 | 5,73 | 5,70 | 5,76 | 659K | 243 |
| 03/05/2024 | -0,17% | -0,01 | 5,72 | 5,76 | 5,62 | 5,76 | 4M | 8.700 |
| 02/05/2024 | 4,56% | 0,25 | 5,73 | 5,60 | 5,59 | 5,75 | 9M | 1.711 |
| 30/04/2024 | -0,72% | -0,04 | 5,48 | 5,54 | 5,48 | 5,55 | 7M | 4.677 |
| 29/04/2024 | 1,10% | 0,06 | 5,52 | 5,48 | 5,46 | 5,52 | 2M | 301 |
| 26/04/2024 | 0,74% | 0,04 | 5,46 | 5,47 | 5,45 | 5,51 | 2M | 590 |
| 25/04/2024 | 1,69% | 0,09 | 5,42 | 5,33 | 5,32 | 5,42 | 5M | 734 |
| 24/04/2024 | 1,14% | 0,06 | 5,33 | 5,31 | 5,31 | 5,37 | 5M | 731 |
| 23/04/2024 | 0,38% | 0,02 | 5,27 | 5,26 | 5,25 | 5,29 | 3M | 290 |
| 22/04/2024 | 1,35% | 0,07 | 5,25 | 5,20 | 5,18 | 5,25 | 3M | 15.371 |
| 19/04/2024 | -1,15% | -0,06 | 5,18 | 5,25 | 5,15 | 5,26 | 2M | 353 |
| 18/04/2024 | 1,16% | 0,06 | 5,24 | 5,20 | 5,19 | 5,26 | 7M | 2.327 |
| 17/04/2024 | 0,19% | 0,01 | 5,18 | 5,18 | 5,14 | 5,19 | 1M | 609 |
| 16/04/2024 | 0,19% | 0,01 | 5,17 | 5,14 | 5,11 | 5,19 | 8M | 528 |
| 15/04/2024 | 1,18% | 0,06 | 5,16 | 5,16 | 5,13 | 5,21 | 5M | 385 |
| 12/04/2024 | -2,11% | -0,11 | 5,10 | 5,21 | 5,09 | 5,21 | 4M | 355 |
| 11/04/2024 | 1,17% | 0,06 | 5,21 | 5,18 | 5,16 | 5,22 | 9M | 1.052 |
| 10/04/2024 | 0,59% | 0,03 | 5,15 | 5,12 | 5,09 | 5,16 | 1M | 308 |
| 09/04/2024 | 0,39% | 0,02 | 5,12 | 5,12 | 5,07 | 5,12 | 1M | 333 |
| 08/04/2024 | -0,20% | -0,01 | 5,10 | 5,12 | 5,09 | 5,14 | 1M | 309 |
| 05/04/2024 | -0,39% | -0,02 | 5,11 | 5,10 | 5,07 | 5,12 | 1M | 254 |
| 04/04/2024 | -0,39% | -0,02 | 5,13 | 5,18 | 5,11 | 5,19 | 777K | 569 |
| 03/04/2024 | -0,19% | -0,01 | 5,15 | 5,18 | 5,12 | 5,18 | 2M | 498 |
| 02/04/2024 | 0,19% | 0,01 | 5,16 | 5,14 | 5,13 | 5,18 | 2M | 2.174 |
| 01/04/2024 | 2,39% | 0,12 | 5,15 | 5,10 | 5,08 | 5,17 | 5M | 593 |
| 28/03/2024 | 1,21% | 0,06 | 5,03 | 5,00 | 4,99 | 5,04 | 1M | 245 |
| 27/03/2024 | -0,20% | -0,01 | 4,97 | 4,98 | 4,94 | 4,99 | 730K | 222 |
| 26/03/2024 | 0,40% | 0,02 | 4,98 | 4,96 | 4,96 | 5,00 | 1M | 1.449 |
| 25/03/2024 | -0,20% | -0,01 | 4,96 | 4,98 | 4,93 | 5,00 | 1M | 639 |
| 22/03/2024 | -1,39% | -0,07 | 4,97 | 5,03 | 4,95 | 5,03 | 2M | 783 |
| 21/03/2024 | -0,98% | -0,05 | 5,04 | 5,09 | 5,00 | 5,12 | 7M | 999 |
| 20/03/2024 | 0,00% | 0,00 | 5,09 | 5,09 | 5,07 | 5,13 | 1M | 2.364 |
| 19/03/2024 | -0,39% | -0,02 | 5,09 | 5,11 | 5,04 | 5,13 | 1M | 469 |
| 18/03/2024 | 0,79% | 0,04 | 5,11 | 5,08 | 5,08 | 5,15 | 2M | 414 |
| 15/03/2024 | 0,40% | 0,02 | 5,07 | 5,06 | 5,04 | 5,09 | 1M | 492 |
| 14/03/2024 | -1,56% | -0,08 | 5,05 | 5,10 | 5,04 | 5,13 | 3M | 593 |
| 13/03/2024 | 0,59% | 0,03 | 5,13 | 5,10 | 5,10 | 5,20 | 7M | 1.409 |
| 12/03/2024 | 2,00% | 0,10 | 5,10 | 5,07 | 5,05 | 5,14 | 4M | 1.075 |
| 11/03/2024 | 2,04% | 0,10 | 5,00 | 4,99 | 4,98 | 5,03 | 2M | 1.868 |
| 08/03/2024 | 1,24% | 0,06 | 4,90 | 4,85 | 4,83 | 4,90 | 2M | 844 |
| 07/03/2024 | -0,82% | -0,04 | 4,84 | 4,87 | 4,80 | 4,87 | 827K | 333 |
| 06/03/2024 | 1,04% | 0,05 | 4,88 | 4,86 | 4,85 | 4,91 | 6M | 582 |
| 05/03/2024 | -0,62% | -0,03 | 4,83 | 4,85 | 4,80 | 4,85 | 1M | 493 |
| 04/03/2024 | -2,02% | -0,10 | 4,86 | 4,96 | 4,85 | 4,96 | 2M | 1.199 |
| 01/03/2024 | 0,81% | 0,04 | 4,96 | 4,92 | 4,92 | 5,05 | 3M | 717 |
| 29/02/2024 | 0,41% | 0,02 | 4,92 | 4,90 | 4,88 | 4,96 | 2M | 3.257 |
| 28/02/2024 | -2,00% | -0,10 | 4,90 | 4,95 | 4,87 | 4,95 | 2M | 2.002 |
| 27/02/2024 | 0,40% | 0,02 | 5,00 | 5,02 | 4,99 | 5,04 | 2M | 713 |
| 26/02/2024 | -0,80% | -0,04 | 4,98 | 5,00 | 4,97 | 5,02 | 921K | 489 |
| 23/02/2024 | 0,40% | 0,02 | 5,02 | 5,01 | 5,00 | 5,05 | 2M | 1.137 |
| 22/02/2024 | 2,04% | 0,10 | 5,00 | 4,93 | 4,93 | 5,00 | 2M | 869 |
| 21/02/2024 | 2,08% | 0,10 | 4,90 | 4,86 | 4,85 | 4,94 | 2M | 2.583 |
| 20/02/2024 | -3,61% | -0,18 | 4,80 | 4,97 | 4,76 | 4,97 | 6M | 3.679 |
| 19/02/2024 | 2,05% | 0,10 | 4,98 | 4,86 | 4,86 | 5,03 | 2M | 2.237 |
| 16/02/2024 | 1,67% | 0,08 | 4,88 | 4,87 | 4,83 | 4,93 | 3M | 1.432 |
| 15/02/2024 | -0,21% | -0,01 | 4,80 | 4,81 | 4,77 | 4,81 | 1M | 435 |
| 14/02/2024 | 2,12% | 0,10 | 4,81 | 4,72 | 4,67 | 4,83 | 5M | 935 |
| 09/02/2024 | 0,21% | 0,01 | 4,71 | 4,70 | 4,64 | 4,72 | 2M | 1.115 |
| 08/02/2024 | -1,47% | -0,07 | 4,70 | 4,74 | 4,70 | 4,75 | 2M | 652 |
| 07/02/2024 | -1,04% | -0,05 | 4,77 | 4,79 | 4,73 | 4,80 | 2M | 861 |
| 06/02/2024 | 4,78% | 0,22 | 4,82 | 4,72 | 4,72 | 4,83 | 5M | 1.332 |
| 05/02/2024 | 1,77% | 0,08 | 4,60 | 4,55 | 4,53 | 4,62 | 3M | 818 |
| 02/02/2024 | -0,66% | -0,03 | 4,52 | 4,54 | 4,49 | 4,55 | 5M | 4.159 |
| 01/02/2024 | -0,66% | -0,03 | 4,55 | 4,59 | 4,54 | 4,61 | 1M | 884 |
| 31/01/2024 | -0,43% | -0,02 | 4,58 | 4,55 | 4,51 | 4,61 | 3M | 2.428 |
| 30/01/2024 | -1,71% | -0,08 | 4,60 | 4,64 | 4,58 | 4,64 | 2M | 1.774 |
| 29/01/2024 | -1,27% | -0,06 | 4,68 | 4,74 | 4,64 | 4,80 | 6M | 2.225 |
| 26/01/2024 | -0,84% | -0,04 | 4,74 | 4,73 | 4,70 | 4,76 | 3M | 393 |
| 25/01/2024 | 0,00% | 0,00 | 4,78 | 4,83 | 4,75 | 4,85 | 3M | 549 |
| 24/01/2024 | 2,14% | 0,10 | 4,78 | 4,77 | 4,76 | 4,84 | 5M | 838 |
| 23/01/2024 | 3,08% | 0,14 | 4,68 | 4,57 | 4,57 | 4,74 | 5M | 3.217 |
| 22/01/2024 | -1,52% | -0,07 | 4,54 | 4,48 | 4,46 | 4,55 | 6M | 1.310 |
| 19/01/2024 | 0,00% | 0,00 | 4,61 | 4,57 | 4,52 | 4,64 | 7M | 1.026 |
| 18/01/2024 | 0,66% | 0,03 | 4,61 | 4,59 | 4,58 | 4,65 | 4M | 708 |
| 17/01/2024 | -2,14% | -0,10 | 4,58 | 4,59 | 4,54 | 4,60 | 6M | 1.146 |
| 16/01/2024 | - | - | 4,68 | 4,75 | 4,68 | 4,75 | 5M | 1.104 |
Date,Open,High,Low,Close,Volume
26-Jul-24,5.83,5.93,5.83,5.90,479747
25-Jul-24,5.90,5.90,5.85,5.85,1413109
24-Jul-24,5.92,5.97,5.90,5.93,808068
23-Jul-24,6.00,6.00,5.89,5.93,563753
22-Jul-24,6.00,6.04,5.96,6.03,1620915
19-Jul-24,5.87,5.97,5.82,5.97,773927
18-Jul-24,5.93,5.98,5.92,5.95,1236442
17-Jul-24,5.91,5.97,5.87,5.89,1418389
16-Jul-24,5.90,5.93,5.82,5.91,1060702
15-Jul-24,6.04,6.04,5.91,5.93,1925428
12-Jul-24,6.02,6.13,6.02,6.04,1930954
11-Jul-24,5.89,6.00,5.87,5.99,4051746
10-Jul-24,5.89,5.90,5.80,5.83,1278639
09-Jul-24,5.85,5.90,5.84,5.88,994713
08-Jul-24,5.96,5.96,5.83,5.86,3772133
05-Jul-24,5.98,5.98,5.88,5.90,4023813
04-Jul-24,6.09,6.09,5.94,5.95,1678021
03-Jul-24,6.18,6.18,6.00,6.09,2391750
02-Jul-24,6.05,6.13,6.05,6.11,1235245
01-Jul-24,5.99,6.05,5.96,6.05,1151945
28-Jun-24,5.92,5.97,5.92,5.96,3628962
27-Jun-24,5.97,5.97,5.86,5.86,2173023
26-Jun-24,5.98,6.02,5.97,6.00,1287882
25-Jun-24,5.97,5.98,5.90,5.92,1791082
24-Jun-24,5.96,5.97,5.90,5.93,1741976
21-Jun-24,6.00,6.01,5.92,5.94,1399989
20-Jun-24,5.90,6.04,5.90,6.02,3068888
19-Jun-24,5.98,5.98,5.88,5.94,660575
18-Jun-24,5.96,5.99,5.92,5.98,652059
17-Jun-24,5.90,5.98,5.89,5.96,1067372
14-Jun-24,5.82,5.88,5.82,5.87,762108
13-Jun-24,5.91,5.97,5.87,5.88,1032540
12-Jun-24,5.85,5.96,5.84,5.93,1137413
11-Jun-24,5.90,5.93,5.82,5.85,3529456
10-Jun-24,5.89,5.98,5.88,5.93,2402511
07-Jun-24,5.89,5.89,5.81,5.85,1936043
06-Jun-24,5.95,5.97,5.88,5.91,3893205
05-Jun-24,5.91,5.98,5.91,5.96,4153591
04-Jun-24,5.88,5.92,5.87,5.91,1226615
03-Jun-24,5.84,5.86,5.77,5.81,1682087
31-May-24,5.77,5.81,5.74,5.81,931757
29-May-24,5.83,5.85,5.79,5.84,2376602
28-May-24,5.85,5.86,5.83,5.85,984504
27-May-24,5.90,5.90,5.81,5.85,542795
24-May-24,5.80,5.87,5.73,5.87,1396049
23-May-24,5.94,5.97,5.83,5.85,3037190
22-May-24,6.00,6.02,5.94,5.97,28591116
21-May-24,6.00,6.00,5.95,5.97,1752671
20-May-24,6.10,6.13,6.05,6.06,2135221
17-May-24,6.13,6.17,6.11,6.12,3186681
16-May-24,6.00,6.13,6.00,6.11,2030570
15-May-24,6.00,6.02,5.97,6.01,1785768
14-May-24,5.96,5.97,5.93,5.95,957807
13-May-24,5.91,6.03,5.91,5.99,1754137
10-May-24,5.88,5.93,5.85,5.89,25359991
09-May-24,5.77,5.84,5.76,5.83,4688645
08-May-24,5.63,5.66,5.55,5.63,2001035
07-May-24,5.68,5.69,5.63,5.66,537861
06-May-24,5.73,5.76,5.70,5.72,658637
03-May-24,5.76,5.76,5.62,5.72,3941626
02-May-24,5.60,5.75,5.59,5.73,9475039
30-Apr-24,5.54,5.55,5.48,5.48,7099351
29-Apr-24,5.48,5.52,5.46,5.52,1676414
26-Apr-24,5.47,5.51,5.45,5.46,1814997
25-Apr-24,5.33,5.42,5.32,5.42,5362537
24-Apr-24,5.31,5.37,5.31,5.33,5050440
23-Apr-24,5.26,5.29,5.25,5.27,2817228
22-Apr-24,5.20,5.25,5.18,5.25,2642513
19-Apr-24,5.25,5.26,5.15,5.18,2425465
18-Apr-24,5.20,5.26,5.19,5.24,6941999
17-Apr-24,5.18,5.19,5.14,5.18,1173648
16-Apr-24,5.14,5.19,5.11,5.17,8417810
15-Apr-24,5.16,5.21,5.13,5.16,5366364
12-Apr-24,5.21,5.21,5.09,5.10,3763066
11-Apr-24,5.18,5.22,5.16,5.21,8879814
10-Apr-24,5.12,5.16,5.09,5.15,1348914
09-Apr-24,5.12,5.12,5.07,5.12,1147769
08-Apr-24,5.12,5.14,5.09,5.10,1309920
05-Apr-24,5.10,5.12,5.07,5.11,1031891
04-Apr-24,5.18,5.19,5.11,5.13,777284
03-Apr-24,5.18,5.18,5.12,5.15,2201399
02-Apr-24,5.14,5.18,5.13,5.16,1580427
01-Apr-24,5.10,5.17,5.08,5.15,5016775
28-Mar-24,5.00,5.04,4.99,5.03,1243023
27-Mar-24,4.98,4.99,4.94,4.97,730375
26-Mar-24,4.96,5.00,4.96,4.98,1458754
25-Mar-24,4.98,5.00,4.93,4.96,1109442
22-Mar-24,5.03,5.03,4.95,4.97,2421160
21-Mar-24,5.09,5.12,5.00,5.04,6749263
20-Mar-24,5.09,5.13,5.07,5.09,1142778
19-Mar-24,5.11,5.13,5.04,5.09,1151418
18-Mar-24,5.08,5.15,5.08,5.11,1638618
15-Mar-24,5.06,5.09,5.04,5.07,1236773
14-Mar-24,5.10,5.13,5.04,5.05,3019913
13-Mar-24,5.10,5.20,5.10,5.13,7094534
12-Mar-24,5.07,5.14,5.05,5.10,4087419
11-Mar-24,4.99,5.03,4.98,5.00,1832508
08-Mar-24,4.85,4.90,4.83,4.90,1701534
07-Mar-24,4.87,4.87,4.80,4.84,826797
06-Mar-24,4.86,4.91,4.85,4.88,6102333
05-Mar-24,4.85,4.85,4.80,4.83,1295425
04-Mar-24,4.96,4.96,4.85,4.86,2029279
01-Mar-24,4.92,5.05,4.92,4.96,3078899
29-Feb-24,4.90,4.96,4.88,4.92,1734574
28-Feb-24,4.95,4.95,4.87,4.90,2046128
27-Feb-24,5.02,5.04,4.99,5.00,1664680
26-Feb-24,5.00,5.02,4.97,4.98,921402
23-Feb-24,5.01,5.05,5.00,5.02,2003311
22-Feb-24,4.93,5.00,4.93,5.00,1868000
21-Feb-24,4.86,4.94,4.85,4.90,1755823
20-Feb-24,4.97,4.97,4.76,4.80,5629046
19-Feb-24,4.86,5.03,4.86,4.98,1941289
16-Feb-24,4.87,4.93,4.83,4.88,3077532
15-Feb-24,4.81,4.81,4.77,4.80,1008690
14-Feb-24,4.72,4.83,4.67,4.81,5144561
09-Feb-24,4.70,4.72,4.64,4.71,1644075
08-Feb-24,4.74,4.75,4.70,4.70,1938950
07-Feb-24,4.79,4.80,4.73,4.77,2024862
06-Feb-24,4.72,4.83,4.72,4.82,4865061
05-Feb-24,4.55,4.62,4.53,4.60,3218525
02-Feb-24,4.54,4.55,4.49,4.52,5405838
01-Feb-24,4.59,4.61,4.54,4.55,1477719
31-Jan-24,4.55,4.61,4.51,4.58,3094221
30-Jan-24,4.64,4.64,4.58,4.60,2498947
29-Jan-24,4.74,4.80,4.64,4.68,5718153
26-Jan-24,4.73,4.76,4.70,4.74,3345509
25-Jan-24,4.83,4.85,4.75,4.78,2964221
24-Jan-24,4.77,4.84,4.76,4.78,4650862
23-Jan-24,4.57,4.74,4.57,4.68,5330043
22-Jan-24,4.48,4.55,4.46,4.54,6203199
19-Jan-24,4.57,4.64,4.52,4.61,6726699
18-Jan-24,4.59,4.65,4.58,4.61,3657851
17-Jan-24,4.59,4.60,4.54,4.58,5546629
16-Jan-24,4.75,4.75,4.68,4.68,4717756
*exoneração de responsabilidade e termos de uso