Cotação atual, histórico e gráfico do papel: PETR4
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 | -0,72% | -0,22 | 30,43 | 30,48 | 30,23 | 30,58 | 663M | 30.688 |
| 25/08/2025 | 0,59% | 0,18 | 30,65 | 30,47 | 30,42 | 30,78 | 646M | 30.719 |
| 22/08/2025 | 0,59% | 0,18 | 30,47 | 29,89 | 29,80 | 30,47 | 1.507M | 91.660 |
| 21/08/2025 | 0,23% | 0,07 | 30,29 | 30,22 | 30,01 | 30,43 | 705M | 37.290 |
| 20/08/2025 | 0,60% | 0,18 | 30,22 | 30,12 | 30,10 | 30,36 | 717M | 33.998 |
| 19/08/2025 | -1,05% | -0,32 | 30,04 | 30,20 | 29,85 | 30,23 | 1.179M | 38.999 |
| 18/08/2025 | 0,63% | 0,19 | 30,36 | 30,25 | 30,02 | 30,55 | 956M | 29.666 |
|
|
| 15/08/2025 | -0,03% | -0,01 | 30,17 | 30,10 | 29,74 | 30,22 | 1.658M | 40.677 |
| 14/08/2025 | -1,28% | -0,39 | 30,18 | 30,73 | 30,02 | 30,73 | 1.304M | 78.096 |
| 13/08/2025 | -0,75% | -0,23 | 30,57 | 30,80 | 30,41 | 30,86 | 1.173M | 58.990 |
| 12/08/2025 | 0,26% | 0,08 | 30,80 | 30,79 | 30,65 | 31,27 | 1.174M | 44.218 |
| 11/08/2025 | 0,62% | 0,19 | 30,72 | 30,71 | 30,58 | 31,03 | 863M | 42.973 |
| 08/08/2025 | -6,15% | -2,00 | 30,53 | 31,50 | 30,53 | 32,05 | 3.333M | 48.710 |
| 07/08/2025 | 0,56% | 0,18 | 32,53 | 32,64 | 32,43 | 32,85 | 689M | 36.090 |
| 06/08/2025 | 0,12% | 0,04 | 32,35 | 32,60 | 32,19 | 32,94 | 1.071M | 38.528 |
| 05/08/2025 | 0,47% | 0,15 | 32,31 | 32,13 | 32,03 | 32,41 | 665M | 24.073 |
| 04/08/2025 | -0,16% | -0,05 | 32,16 | 32,21 | 31,96 | 32,27 | 488M | 22.815 |
| 01/08/2025 | -1,32% | -0,43 | 32,21 | 32,80 | 32,04 | 32,91 | 780M | 27.943 |
| 31/07/2025 | -0,40% | -0,13 | 32,64 | 32,45 | 32,42 | 32,75 | 767M | 30.213 |
| 30/07/2025 | 1,02% | 0,33 | 32,77 | 32,30 | 32,27 | 32,83 | 883M | 32.728 |
| 29/07/2025 | 1,31% | 0,42 | 32,44 | 32,19 | 31,99 | 32,60 | 1.077M | 66.684 |
| 28/07/2025 | 0,13% | 0,04 | 32,02 | 32,16 | 31,68 | 32,43 | 899M | 46.506 |
| 25/07/2025 | 0,13% | 0,04 | 31,98 | 31,99 | 31,91 | 32,18 | 427M | 22.060 |
| 24/07/2025 | -0,16% | -0,05 | 31,94 | 31,93 | 31,65 | 32,02 | 569M | 25.099 |
| 23/07/2025 | 2,04% | 0,64 | 31,99 | 31,35 | 31,30 | 32,03 | 873M | 34.875 |
| 22/07/2025 | 0,97% | 0,30 | 31,35 | 31,05 | 30,99 | 31,58 | 770M | 37.669 |
| 21/07/2025 | 0,19% | 0,06 | 31,05 | 30,89 | 30,77 | 31,28 | 510M | 25.863 |
| 18/07/2025 | -1,53% | -0,48 | 30,99 | 31,40 | 30,60 | 31,60 | 1.784M | 41.211 |
| 17/07/2025 | -1,01% | -0,32 | 31,47 | 31,77 | 31,40 | 31,77 | 867M | 42.053 |
| 16/07/2025 | -0,50% | -0,16 | 31,79 | 31,90 | 31,47 | 31,95 | 874M | 28.870 |
| 15/07/2025 | -0,78% | -0,25 | 31,95 | 32,24 | 31,81 | 32,38 | 599M | 37.484 |
| 14/07/2025 | -1,32% | -0,43 | 32,20 | 32,63 | 32,12 | 32,77 | 779M | 29.425 |
| 11/07/2025 | 1,21% | 0,39 | 32,63 | 32,20 | 32,15 | 32,70 | 780M | 26.401 |
| 10/07/2025 | -0,25% | -0,08 | 32,24 | 32,01 | 31,72 | 32,43 | 742M | 31.126 |
| 09/07/2025 | -0,62% | -0,20 | 32,32 | 32,57 | 32,06 | 32,63 | 721M | 35.294 |
| 08/07/2025 | 1,43% | 0,46 | 32,52 | 32,07 | 32,03 | 32,59 | 934M | 46.813 |
| 07/07/2025 | -0,19% | -0,06 | 32,06 | 32,12 | 31,90 | 32,26 | 575M | 24.951 |
| 04/07/2025 | -0,12% | -0,04 | 32,12 | 32,00 | 31,97 | 32,31 | 301M | 15.542 |
| 03/07/2025 | 0,34% | 0,11 | 32,16 | 32,00 | 31,94 | 32,39 | 461M | 25.309 |
| 02/07/2025 | 1,78% | 0,56 | 32,05 | 31,58 | 31,48 | 32,24 | 903M | 40.795 |
| 01/07/2025 | 0,90% | 0,28 | 31,49 | 31,45 | 31,26 | 31,57 | 535M | 23.731 |
| 27/06/2025 | -0,79% | -0,25 | 31,21 | 31,39 | 31,14 | 31,45 | 515M | 24.453 |
| 26/06/2025 | 0,80% | 0,25 | 31,46 | 31,35 | 31,31 | 31,60 | 542M | 23.658 |
| 25/06/2025 | -0,51% | -0,16 | 31,21 | 31,32 | 31,21 | 31,54 | 725M | 32.354 |
| 24/06/2025 | -1,97% | -0,63 | 31,37 | 31,29 | 31,14 | 31,84 | 1.531M | 52.200 |
| 23/06/2025 | -2,50% | -0,82 | 32,00 | 33,29 | 31,81 | 33,34 | 1.771M | 62.261 |
| 20/06/2025 | -0,27% | -0,09 | 32,82 | 32,73 | 32,63 | 33,16 | 2.795M | 44.883 |
| 18/06/2025 | -0,09% | -0,03 | 32,91 | 32,96 | 32,49 | 33,21 | 1.619M | 57.222 |
| 17/06/2025 | 2,27% | 0,73 | 32,94 | 32,38 | 32,37 | 33,09 | 1.895M | 67.040 |
| 16/06/2025 | -0,98% | -0,32 | 32,21 | 32,53 | 32,07 | 32,93 | 1.489M | 61.619 |
| 13/06/2025 | 2,46% | 0,78 | 32,53 | 33,11 | 32,17 | 33,17 | 2.439M | 77.762 |
| 12/06/2025 | 2,25% | 0,70 | 31,75 | 30,80 | 30,73 | 31,91 | 1.632M | 92.561 |
| 11/06/2025 | 3,33% | 1,00 | 31,05 | 30,30 | 30,30 | 31,16 | 1.614M | 81.048 |
| 10/06/2025 | 3,02% | 0,88 | 30,05 | 29,41 | 29,35 | 30,22 | 1.387M | 55.942 |
| 09/06/2025 | -1,55% | -0,46 | 29,17 | 29,22 | 28,86 | 29,47 | 1.279M | 50.824 |
| 06/06/2025 | 0,92% | 0,27 | 29,63 | 29,45 | 29,36 | 29,83 | 832M | 39.726 |
| 05/06/2025 | 0,03% | 0,01 | 29,36 | 29,50 | 29,21 | 29,64 | 699M | 39.453 |
| 04/06/2025 | -2,75% | -0,83 | 29,35 | 30,24 | 29,27 | 30,45 | 1.245M | 59.632 |
| 03/06/2025 | -2,90% | -0,90 | 30,18 | 29,88 | 29,39 | 30,30 | 1.788M | 67.254 |
| 02/06/2025 | 0,58% | 0,18 | 31,08 | 31,64 | 31,01 | 31,65 | 1.096M | 69.455 |
| 30/05/2025 | -1,09% | -0,34 | 30,90 | 31,15 | 30,90 | 31,27 | 1.399M | 47.281 |
| 29/05/2025 | -0,60% | -0,19 | 31,24 | 31,48 | 31,05 | 31,50 | 649M | 42.078 |
| 28/05/2025 | -0,32% | -0,10 | 31,43 | 31,67 | 31,43 | 31,72 | 963M | 41.095 |
| 27/05/2025 | 0,73% | 0,23 | 31,53 | 31,52 | 31,36 | 31,67 | 1.082M | 38.068 |
| 26/05/2025 | -0,32% | -0,10 | 31,30 | 31,46 | 31,14 | 31,53 | 666M | 31.115 |
| 23/05/2025 | 0,22% | 0,07 | 31,40 | 31,09 | 30,87 | 31,40 | 804M | 34.826 |
| 22/05/2025 | -1,32% | -0,42 | 31,33 | 31,64 | 31,21 | 31,65 | 1.324M | 61.267 |
| 21/05/2025 | -1,12% | -0,36 | 31,75 | 32,21 | 31,69 | 32,39 | 919M | 40.901 |
| 20/05/2025 | 0,41% | 0,13 | 32,11 | 32,05 | 31,95 | 32,41 | 1.076M | 44.883 |
| 19/05/2025 | -0,12% | -0,04 | 31,98 | 31,84 | 31,70 | 32,13 | 965M | 39.740 |
| 16/05/2025 | 0,47% | 0,15 | 32,02 | 31,84 | 31,66 | 32,16 | 1.534M | 30.814 |
| 15/05/2025 | -0,13% | -0,04 | 31,87 | 31,70 | 31,59 | 32,09 | 1.034M | 44.185 |
| 14/05/2025 | -0,68% | -0,22 | 31,91 | 32,00 | 31,70 | 32,12 | 896M | 43.604 |
| 13/05/2025 | 1,52% | 0,48 | 32,13 | 31,77 | 31,35 | 32,25 | 1.790M | 67.747 |
| 12/05/2025 | 2,39% | 0,74 | 31,65 | 31,90 | 31,65 | 32,17 | 1.707M | 65.780 |
| 09/05/2025 | 0,65% | 0,20 | 30,91 | 31,10 | 30,64 | 31,18 | 775M | 34.232 |
| 08/05/2025 | 1,39% | 0,42 | 30,71 | 30,59 | 30,45 | 31,03 | 1.375M | 70.129 |
| 07/05/2025 | 0,46% | 0,14 | 30,29 | 30,30 | 29,90 | 30,30 | 1.056M | 41.263 |
| 06/05/2025 | 1,65% | 0,49 | 30,15 | 30,11 | 29,96 | 30,39 | 1.591M | 56.494 |
| 05/05/2025 | -3,73% | -1,15 | 29,66 | 30,57 | 29,66 | 30,62 | 1.769M | 56.328 |
| 02/05/2025 | 2,73% | 0,82 | 30,81 | 30,20 | 29,97 | 30,81 | 1.010M | 41.371 |
| 30/04/2025 | -1,87% | -0,57 | 29,99 | 30,41 | 29,96 | 30,58 | 1.594M | 64.139 |
| 29/04/2025 | 0,53% | 0,16 | 30,56 | 30,30 | 30,15 | 30,81 | 1.009M | 39.720 |
| 28/04/2025 | -0,39% | -0,12 | 30,40 | 30,56 | 30,25 | 30,78 | 833M | 54.357 |
| 25/04/2025 | 0,30% | 0,09 | 30,52 | 30,34 | 30,20 | 30,73 | 1.086M | 44.424 |
| 24/04/2025 | -0,46% | -0,14 | 30,43 | 30,81 | 30,06 | 30,84 | 1.873M | 57.721 |
| 23/04/2025 | -1,13% | -0,35 | 30,57 | 31,35 | 30,50 | 31,78 | 2.220M | 72.477 |
| 22/04/2025 | 0,23% | 0,07 | 30,92 | 30,80 | 30,33 | 31,25 | 1.284M | 57.398 |
| 17/04/2025 | -0,48% | -0,15 | 30,85 | 30,67 | 30,46 | 31,18 | 2.029M | 58.943 |
| 16/04/2025 | 0,00% | 0,00 | 31,00 | 31,29 | 30,85 | 31,47 | 2.279M | 14.906 |
| 15/04/2025 | -2,30% | -0,73 | 31,00 | 31,73 | 30,98 | 31,87 | 1.825M | 72.932 |
| 14/04/2025 | -0,38% | -0,12 | 31,73 | 32,60 | 31,44 | 32,88 | 1.792M | 72.323 |
| 11/04/2025 | 1,99% | 0,62 | 31,85 | 31,50 | 30,78 | 32,30 | 2.062M | 83.529 |
| 10/04/2025 | -6,22% | -2,07 | 31,23 | 33,00 | 31,20 | 33,02 | 2.268M | 92.593 |
| 09/04/2025 | 4,06% | 1,30 | 33,30 | 31,31 | 31,04 | 33,58 | 3.433M | 27.182 |
| 08/04/2025 | -3,56% | -1,18 | 32,00 | 33,70 | 31,88 | 33,94 | 2.038M | 93.663 |
| 07/04/2025 | -3,97% | -1,37 | 33,18 | 33,92 | 33,11 | 34,56 | 2.874M | 29.711 |
| 04/04/2025 | -4,03% | -1,45 | 34,55 | 34,74 | 33,81 | 35,01 | 2.993M | 25.075 |
| 03/04/2025 | -3,23% | -1,20 | 36,00 | 36,15 | 35,61 | 36,30 | 2.373M | 92.139 |
| 02/04/2025 | -0,27% | -0,10 | 37,20 | 37,27 | 36,83 | 37,30 | 629M | 30.758 |
| 01/04/2025 | 0,38% | 0,14 | 37,30 | 37,30 | 37,20 | 37,97 | 716M | 40.561 |
| 31/03/2025 | -0,72% | -0,27 | 37,16 | 37,35 | 37,08 | 37,64 | 972M | 33.618 |
| 28/03/2025 | -0,64% | -0,24 | 37,43 | 37,65 | 37,09 | 37,88 | 824M | 34.289 |
| 27/03/2025 | 0,75% | 0,28 | 37,67 | 37,43 | 37,39 | 37,97 | 1.074M | 42.453 |
| 26/03/2025 | 0,94% | 0,35 | 37,39 | 37,15 | 37,15 | 37,63 | 1.006M | 51.921 |
| 25/03/2025 | 0,79% | 0,29 | 37,04 | 36,85 | 36,63 | 37,52 | 1.043M | 39.023 |
| 24/03/2025 | -0,14% | -0,05 | 36,75 | 36,70 | 36,50 | 36,94 | 748M | 40.590 |
| 21/03/2025 | 1,55% | 0,56 | 36,80 | 36,22 | 36,18 | 37,03 | 2.242M | 57.751 |
| 20/03/2025 | 0,22% | 0,08 | 36,24 | 36,16 | 35,76 | 36,48 | 1.694M | 75.551 |
| 19/03/2025 | -0,08% | -0,03 | 36,16 | 36,27 | 36,03 | 36,33 | 766M | 53.276 |
| 18/03/2025 | 0,08% | 0,03 | 36,19 | 36,19 | 35,91 | 36,41 | 546M | 46.420 |
| 17/03/2025 | 1,86% | 0,66 | 36,16 | 35,61 | 35,60 | 36,41 | 1.128M | 80.984 |
| 14/03/2025 | 3,08% | 1,06 | 35,50 | 34,60 | 34,37 | 35,76 | 1.462M | 74.471 |
| 13/03/2025 | 1,00% | 0,34 | 34,44 | 34,18 | 34,04 | 34,54 | 662M | 29.459 |
| 12/03/2025 | 0,00% | 0,00 | 34,10 | 34,16 | 33,96 | 34,40 | 688M | 34.224 |
| 11/03/2025 | -1,50% | -0,52 | 34,10 | 34,75 | 33,91 | 34,90 | 985M | 63.294 |
| 10/03/2025 | -0,03% | -0,01 | 34,62 | 34,58 | 34,00 | 34,62 | 1.202M | 65.694 |
| 07/03/2025 | 1,08% | 0,37 | 34,63 | 34,29 | 34,23 | 34,93 | 972M | 58.599 |
| 06/03/2025 | -1,04% | -0,36 | 34,26 | 34,81 | 34,03 | 35,12 | 1.640M | 82.500 |
| 05/03/2025 | -3,65% | -1,31 | 34,62 | 35,02 | 34,55 | 35,11 | 1.688M | 3.551 |
| 28/02/2025 | -1,86% | -0,68 | 35,93 | 36,49 | 35,81 | 36,55 | 2.000M | 72.016 |
| 27/02/2025 | -3,53% | -1,34 | 36,61 | 36,36 | 35,48 | 36,74 | 4.702M | 79.769 |
| 26/02/2025 | 0,00% | 0,00 | 37,95 | 38,25 | 37,75 | 38,25 | 1.040M | 35.000 |
| 25/02/2025 | -0,45% | -0,17 | 37,95 | 38,12 | 37,83 | 38,44 | 1.218M | 42.423 |
| 24/02/2025 | -0,70% | -0,27 | 38,12 | 38,50 | 37,80 | 38,51 | 1.061M | 45.977 |
| 21/02/2025 | -0,29% | -0,11 | 38,39 | 38,53 | 38,17 | 38,53 | 1.155M | 38.946 |
| 20/02/2025 | 0,16% | 0,06 | 38,50 | 38,42 | 38,31 | 38,57 | 1.023M | 55.752 |
| 19/02/2025 | 0,21% | 0,08 | 38,44 | 38,11 | 37,87 | 38,66 | 1.253M | 61.303 |
| 18/02/2025 | 1,83% | 0,69 | 38,36 | 37,72 | 37,71 | 38,44 | 1.684M | 75.061 |
| 17/02/2025 | 0,61% | 0,23 | 37,67 | 37,64 | 37,47 | 37,92 | 853M | 61.646 |
| 14/02/2025 | 3,08% | 1,12 | 37,44 | 36,44 | 36,40 | 37,58 | 1.499M | 78.903 |
| 13/02/2025 | 0,11% | 0,04 | 36,32 | 36,20 | 36,02 | 36,33 | 556M | 29.412 |
| 12/02/2025 | -1,49% | -0,55 | 36,28 | 36,65 | 36,11 | 36,75 | 1.358M | 75.458 |
| 11/02/2025 | - | - | 36,83 | 37,01 | 36,68 | 37,09 | 612M | 28.225 |
Date,Open,High,Low,Close,Volume
26-Aug-25,30.48,30.58,30.23,30.43,662542764
25-Aug-25,30.47,30.78,30.42,30.65,645703828
22-Aug-25,29.89,30.47,29.80,30.47,1506520900
21-Aug-25,30.22,30.43,30.01,30.29,704887182
20-Aug-25,30.12,30.36,30.10,30.22,716748827
19-Aug-25,30.20,30.23,29.85,30.04,1179248760
18-Aug-25,30.25,30.55,30.02,30.36,956057541
15-Aug-25,30.10,30.22,29.74,30.17,1657945791
14-Aug-25,30.73,30.73,30.02,30.18,1304208447
13-Aug-25,30.80,30.86,30.41,30.57,1172508122
12-Aug-25,30.79,31.27,30.65,30.80,1174206493
11-Aug-25,30.71,31.03,30.58,30.72,862811827
08-Aug-25,31.50,32.05,30.53,30.53,3332535688
07-Aug-25,32.64,32.85,32.43,32.53,689386037
06-Aug-25,32.60,32.94,32.19,32.35,1070651818
05-Aug-25,32.13,32.41,32.03,32.31,665077653
04-Aug-25,32.21,32.27,31.96,32.16,488459358
01-Aug-25,32.80,32.91,32.04,32.21,780228311
31-Jul-25,32.45,32.75,32.42,32.64,767416727
30-Jul-25,32.30,32.83,32.27,32.77,882583471
29-Jul-25,32.19,32.60,31.99,32.44,1077498790
28-Jul-25,32.16,32.43,31.68,32.02,898931272
25-Jul-25,31.99,32.18,31.91,31.98,427163690
24-Jul-25,31.93,32.02,31.65,31.94,568750377
23-Jul-25,31.35,32.03,31.30,31.99,872554701
22-Jul-25,31.05,31.58,30.99,31.35,769846734
21-Jul-25,30.89,31.28,30.77,31.05,510424755
18-Jul-25,31.40,31.60,30.60,30.99,1783753230
17-Jul-25,31.77,31.77,31.40,31.47,867138125
16-Jul-25,31.90,31.95,31.47,31.79,874394776
15-Jul-25,32.24,32.38,31.81,31.95,598546485
14-Jul-25,32.63,32.77,32.12,32.20,779056632
11-Jul-25,32.20,32.70,32.15,32.63,779764042
10-Jul-25,32.01,32.43,31.72,32.24,742267469
09-Jul-25,32.57,32.63,32.06,32.32,720896524
08-Jul-25,32.07,32.59,32.03,32.52,934448453
07-Jul-25,32.12,32.26,31.90,32.06,575255831
04-Jul-25,32.00,32.31,31.97,32.12,300704041
03-Jul-25,32.00,32.39,31.94,32.16,461444201
02-Jul-25,31.58,32.24,31.48,32.05,903155700
01-Jul-25,31.45,31.57,31.26,31.49,534915035
27-Jun-25,31.39,31.45,31.14,31.21,514636680
26-Jun-25,31.35,31.60,31.31,31.46,542325428
25-Jun-25,31.32,31.54,31.21,31.21,725321891
24-Jun-25,31.29,31.84,31.14,31.37,1530594565
23-Jun-25,33.29,33.34,31.81,32.00,1771391913
20-Jun-25,32.73,33.16,32.63,32.82,2794821796
18-Jun-25,32.96,33.21,32.49,32.91,1619377584
17-Jun-25,32.38,33.09,32.37,32.94,1895024916
16-Jun-25,32.53,32.93,32.07,32.21,1489432251
13-Jun-25,33.11,33.17,32.17,32.53,2439157825
12-Jun-25,30.80,31.91,30.73,31.75,1631969195
11-Jun-25,30.30,31.16,30.30,31.05,1613699763
10-Jun-25,29.41,30.22,29.35,30.05,1386969122
09-Jun-25,29.22,29.47,28.86,29.17,1279033247
06-Jun-25,29.45,29.83,29.36,29.63,832056443
05-Jun-25,29.50,29.64,29.21,29.36,698598139
04-Jun-25,30.24,30.45,29.27,29.35,1245376404
03-Jun-25,29.88,30.30,29.39,30.18,1787892164
02-Jun-25,31.64,31.65,31.01,31.08,1096389190
30-May-25,31.15,31.27,30.90,30.90,1398727758
29-May-25,31.48,31.50,31.05,31.24,649220904
28-May-25,31.67,31.72,31.43,31.43,962972257
27-May-25,31.52,31.67,31.36,31.53,1082433614
26-May-25,31.46,31.53,31.14,31.30,666390313
23-May-25,31.09,31.40,30.87,31.40,803500397
22-May-25,31.64,31.65,31.21,31.33,1323799986
21-May-25,32.21,32.39,31.69,31.75,918583869
20-May-25,32.05,32.41,31.95,32.11,1075513101
19-May-25,31.84,32.13,31.70,31.98,964668410
16-May-25,31.84,32.16,31.66,32.02,1534414569
15-May-25,31.70,32.09,31.59,31.87,1033856560
14-May-25,32.00,32.12,31.70,31.91,895810336
13-May-25,31.77,32.25,31.35,32.13,1790491479
12-May-25,31.90,32.17,31.65,31.65,1707169088
09-May-25,31.10,31.18,30.64,30.91,775334596
08-May-25,30.59,31.03,30.45,30.71,1375268604
07-May-25,30.30,30.30,29.90,30.29,1056203422
06-May-25,30.11,30.39,29.96,30.15,1590576628
05-May-25,30.57,30.62,29.66,29.66,1769439287
02-May-25,30.20,30.81,29.97,30.81,1009616872
30-Apr-25,30.41,30.58,29.96,29.99,1593787009
29-Apr-25,30.30,30.81,30.15,30.56,1009026030
28-Apr-25,30.56,30.78,30.25,30.40,833151644
25-Apr-25,30.34,30.73,30.20,30.52,1085567890
24-Apr-25,30.81,30.84,30.06,30.43,1873104964
23-Apr-25,31.35,31.78,30.50,30.57,2219819673
22-Apr-25,30.80,31.25,30.33,30.92,1284099515
17-Apr-25,30.67,31.18,30.46,30.85,2029435426
16-Apr-25,31.29,31.47,30.85,31.00,2279408432
15-Apr-25,31.73,31.87,30.98,31.00,1824824609
14-Apr-25,32.60,32.88,31.44,31.73,1792412086
11-Apr-25,31.50,32.30,30.78,31.85,2061566793
10-Apr-25,33.00,33.02,31.20,31.23,2268315930
09-Apr-25,31.31,33.58,31.04,33.30,3433039361
08-Apr-25,33.70,33.94,31.88,32.00,2037565708
07-Apr-25,33.92,34.56,33.11,33.18,2873623620
04-Apr-25,34.74,35.01,33.81,34.55,2992511720
03-Apr-25,36.15,36.30,35.61,36.00,2372855659
02-Apr-25,37.27,37.30,36.83,37.20,629244170
01-Apr-25,37.30,37.97,37.20,37.30,715948654
31-Mar-25,37.35,37.64,37.08,37.16,972413294
28-Mar-25,37.65,37.88,37.09,37.43,823964607
27-Mar-25,37.43,37.97,37.39,37.67,1074292590
26-Mar-25,37.15,37.63,37.15,37.39,1006359912
25-Mar-25,36.85,37.52,36.63,37.04,1042616380
24-Mar-25,36.70,36.94,36.50,36.75,747625381
21-Mar-25,36.22,37.03,36.18,36.80,2241873526
20-Mar-25,36.16,36.48,35.76,36.24,1694026352
19-Mar-25,36.27,36.33,36.03,36.16,766208479
18-Mar-25,36.19,36.41,35.91,36.19,545527424
17-Mar-25,35.61,36.41,35.60,36.16,1127973212
14-Mar-25,34.60,35.76,34.37,35.50,1462059484
13-Mar-25,34.18,34.54,34.04,34.44,661565266
12-Mar-25,34.16,34.40,33.96,34.10,688073227
11-Mar-25,34.75,34.90,33.91,34.10,984823605
10-Mar-25,34.58,34.62,34.00,34.62,1202334230
07-Mar-25,34.29,34.93,34.23,34.63,971951909
06-Mar-25,34.81,35.12,34.03,34.26,1639541711
05-Mar-25,35.02,35.11,34.55,34.62,1688096978
28-Feb-25,36.49,36.55,35.81,35.93,2000419105
27-Feb-25,36.36,36.74,35.48,36.61,4702489549
26-Feb-25,38.25,38.25,37.75,37.95,1039918282
25-Feb-25,38.12,38.44,37.83,37.95,1218042093
24-Feb-25,38.50,38.51,37.80,38.12,1060942282
21-Feb-25,38.53,38.53,38.17,38.39,1154871167
20-Feb-25,38.42,38.57,38.31,38.50,1023316221
19-Feb-25,38.11,38.66,37.87,38.44,1253113363
18-Feb-25,37.72,38.44,37.71,38.36,1683503509
17-Feb-25,37.64,37.92,37.47,37.67,853126384
14-Feb-25,36.44,37.58,36.40,37.44,1499190463
13-Feb-25,36.20,36.33,36.02,36.32,555661385
12-Feb-25,36.65,36.75,36.11,36.28,1357897461
11-Feb-25,37.01,37.09,36.68,36.83,612398304
*exoneração de responsabilidade e termos de uso