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 |
18/03/2024 | 0,06% | 0,02 | 36,34 | 36,41 | 35,50 | 36,72 | 1.275M | 45.539 |
15/03/2024 | 0,28% | 0,10 | 36,32 | 36,30 | 35,94 | 36,45 | 2.141M | 33.794 |
14/03/2024 | -0,44% | -0,16 | 36,22 | 36,74 | 36,15 | 36,92 | 1.457M | 55.372 |
13/03/2024 | -1,20% | -0,44 | 36,38 | 36,90 | 36,31 | 37,33 | 1.657M | 67.623 |
12/03/2024 | 3,28% | 1,17 | 36,82 | 36,35 | 36,16 | 37,23 | 2.795M | 98.685 |
11/03/2024 | -1,30% | -0,47 | 35,65 | 35,67 | 35,30 | 37,74 | 4.633M | 44.440 |
08/03/2024 | -10,57% | -4,27 | 36,12 | 35,90 | 35,10 | 37,06 | 8.334M | 64.554 |
07/03/2024 | -1,10% | -0,45 | 40,39 | 40,64 | 40,28 | 40,94 | 2.034M | 54.227 |
06/03/2024 | 2,20% | 0,88 | 40,84 | 40,20 | 40,11 | 40,84 | 1.844M | 54.317 |
05/03/2024 | -0,30% | -0,12 | 39,96 | 40,10 | 39,61 | 40,37 | 1.211M | 51.985 |
04/03/2024 | -0,25% | -0,10 | 40,08 | 40,27 | 40,02 | 40,75 | 886M | 40.648 |
|
01/03/2024 | 0,10% | 0,04 | 40,18 | 40,35 | 40,14 | 40,85 | 1.264M | 44.339 |
29/02/2024 | -0,72% | -0,29 | 40,14 | 40,59 | 39,85 | 41,24 | 2.497M | 72.787 |
28/02/2024 | -5,16% | -2,20 | 40,43 | 42,52 | 39,83 | 42,94 | 4.622M | 9.514 |
27/02/2024 | -0,14% | -0,06 | 42,63 | 42,70 | 42,38 | 42,82 | 1.179M | 44.383 |
26/02/2024 | 1,89% | 0,79 | 42,69 | 41,90 | 41,83 | 42,73 | 1.099M | 39.980 |
23/02/2024 | -0,69% | -0,29 | 41,90 | 42,14 | 41,61 | 42,24 | 1.843M | 50.733 |
22/02/2024 | -0,75% | -0,32 | 42,19 | 42,67 | 41,80 | 42,68 | 1.355M | 44.617 |
21/02/2024 | 0,14% | 0,06 | 42,51 | 42,45 | 42,13 | 42,72 | 886M | 33.696 |
20/02/2024 | -1,05% | -0,45 | 42,45 | 42,77 | 42,10 | 42,82 | 1.797M | 50.932 |
19/02/2024 | 0,49% | 0,21 | 42,90 | 42,76 | 42,56 | 42,94 | 549M | 24.902 |
16/02/2024 | 0,92% | 0,39 | 42,69 | 42,09 | 42,06 | 42,89 | 1.586M | 53.689 |
15/02/2024 | 3,20% | 1,31 | 42,30 | 41,01 | 40,85 | 42,30 | 1.383M | 57.772 |
14/02/2024 | -0,75% | -0,31 | 40,99 | 41,10 | 40,86 | 41,40 | 753M | 36.137 |
09/02/2024 | -1,34% | -0,56 | 41,30 | 42,14 | 41,30 | 42,33 | 1.266M | 39.807 |
08/02/2024 | -0,81% | -0,34 | 41,86 | 42,30 | 41,86 | 42,45 | 1.078M | 41.202 |
07/02/2024 | 1,47% | 0,61 | 42,20 | 41,52 | 41,42 | 42,20 | 1.284M | 40.714 |
06/02/2024 | 0,92% | 0,38 | 41,59 | 41,45 | 41,27 | 42,35 | 1.485M | 51.764 |
05/02/2024 | 0,44% | 0,18 | 41,21 | 41,01 | 40,93 | 41,68 | 1.136M | 40.610 |
02/02/2024 | -1,30% | -0,54 | 41,03 | 41,58 | 41,02 | 41,78 | 1.508M | 62.023 |
01/02/2024 | 2,77% | 1,12 | 41,57 | 40,78 | 40,67 | 41,88 | 2.549M | 87.384 |
31/01/2024 | 0,32% | 0,13 | 40,45 | 40,23 | 40,18 | 41,24 | 2.379M | 61.288 |
30/01/2024 | -0,62% | -0,25 | 40,32 | 40,17 | 40,05 | 40,74 | 1.406M | 44.873 |
29/01/2024 | 1,53% | 0,61 | 40,57 | 40,00 | 39,83 | 40,59 | 1.229M | 45.091 |
26/01/2024 | 1,73% | 0,68 | 39,96 | 39,10 | 38,91 | 40,09 | 1.644M | 57.727 |
25/01/2024 | 3,70% | 1,40 | 39,28 | 38,26 | 38,13 | 39,28 | 1.888M | 84.870 |
24/01/2024 | -0,76% | -0,29 | 37,88 | 38,29 | 37,77 | 38,54 | 969M | 51.770 |
23/01/2024 | 1,25% | 0,47 | 38,17 | 37,84 | 37,43 | 38,37 | 1.233M | 54.433 |
22/01/2024 | 0,45% | 0,17 | 37,70 | 37,50 | 37,23 | 37,81 | 856M | 35.025 |
19/01/2024 | -0,53% | -0,20 | 37,53 | 37,81 | 37,23 | 37,90 | 1.162M | 39.117 |
18/01/2024 | -0,40% | -0,15 | 37,73 | 38,14 | 37,56 | 38,14 | 868M | 40.003 |
17/01/2024 | -0,58% | -0,22 | 37,88 | 37,97 | 37,82 | 38,15 | 1.047M | 71.562 |
16/01/2024 | -1,24% | -0,48 | 38,10 | 38,61 | 38,08 | 38,79 | 1.197M | 53.423 |
15/01/2024 | 1,07% | 0,41 | 38,58 | 37,99 | 37,86 | 38,62 | 530M | 22.809 |
12/01/2024 | 0,26% | 0,10 | 38,17 | 38,50 | 38,17 | 38,73 | 940M | 36.431 |
11/01/2024 | 0,85% | 0,32 | 38,07 | 37,98 | 37,70 | 38,15 | 1.008M | 38.512 |
10/01/2024 | -0,92% | -0,35 | 37,75 | 38,10 | 37,51 | 38,27 | 1.034M | 68.138 |
09/01/2024 | -0,86% | -0,33 | 38,10 | 38,67 | 38,03 | 38,75 | 1.044M | 60.959 |
08/01/2024 | -0,75% | -0,29 | 38,43 | 38,38 | 37,61 | 38,43 | 1.336M | 51.484 |
05/01/2024 | 0,23% | 0,09 | 38,72 | 38,87 | 38,41 | 39,14 | 1.388M | 41.942 |
04/01/2024 | -0,85% | -0,33 | 38,63 | 39,12 | 38,51 | 39,35 | 1.768M | 55.153 |
03/01/2024 | 3,12% | 1,18 | 38,96 | 37,80 | 37,67 | 39,12 | 2.017M | 63.893 |
02/01/2024 | 1,45% | 0,54 | 37,78 | 37,44 | 37,40 | 37,89 | 906M | 39.280 |
28/12/2023 | -0,32% | -0,12 | 37,24 | 37,23 | 37,04 | 37,36 | 798M | 23.682 |
27/12/2023 | 0,08% | 0,03 | 37,36 | 37,32 | 37,13 | 37,43 | 731M | 25.005 |
26/12/2023 | 1,61% | 0,59 | 37,33 | 36,86 | 36,83 | 37,37 | 872M | 36.804 |
22/12/2023 | 0,96% | 0,35 | 36,74 | 36,50 | 36,37 | 36,80 | 1.144M | 42.995 |
21/12/2023 | 0,03% | 0,01 | 36,39 | 36,67 | 36,07 | 36,68 | 1.111M | 41.817 |
20/12/2023 | 0,36% | 0,13 | 36,38 | 36,37 | 36,29 | 36,74 | 1.421M | 43.698 |
19/12/2023 | 1,14% | 0,41 | 36,25 | 35,96 | 35,81 | 36,25 | 1.161M | 45.863 |
18/12/2023 | 1,24% | 0,44 | 35,84 | 35,75 | 35,58 | 36,30 | 1.601M | 72.494 |
15/12/2023 | 0,23% | 0,08 | 35,40 | 35,28 | 35,00 | 35,79 | 1.992M | 61.223 |
14/12/2023 | 2,17% | 0,75 | 35,32 | 35,00 | 34,84 | 35,74 | 2.045M | 82.572 |
13/12/2023 | 1,44% | 0,49 | 34,57 | 34,21 | 34,14 | 34,62 | 1.341M | 67.726 |
12/12/2023 | -0,81% | -0,28 | 34,08 | 34,55 | 33,80 | 34,60 | 1.033M | 45.922 |
11/12/2023 | -0,38% | -0,13 | 34,36 | 34,46 | 34,24 | 34,69 | 1.055M | 51.883 |
08/12/2023 | 3,20% | 1,07 | 34,49 | 33,71 | 33,48 | 34,54 | 1.817M | 66.653 |
07/12/2023 | -0,24% | -0,08 | 33,42 | 33,65 | 33,04 | 34,18 | 2.170M | 66.910 |
06/12/2023 | -3,60% | -1,25 | 33,50 | 34,55 | 33,50 | 34,80 | 2.179M | 90.617 |
05/12/2023 | -0,46% | -0,16 | 34,75 | 34,92 | 34,68 | 35,17 | 1.507M | 76.456 |
04/12/2023 | -2,13% | -0,76 | 34,91 | 35,44 | 34,85 | 35,55 | 1.250M | 62.003 |
01/12/2023 | -0,67% | -0,24 | 35,67 | 35,72 | 35,53 | 36,00 | 1.301M | 58.333 |
30/11/2023 | 1,93% | 0,68 | 35,91 | 35,46 | 35,24 | 35,92 | 2.101M | 51.721 |
29/11/2023 | -1,04% | -0,37 | 35,23 | 35,90 | 34,94 | 36,03 | 1.324M | 70.531 |
28/11/2023 | 1,51% | 0,53 | 35,60 | 35,17 | 35,15 | 35,62 | 1.307M | 50.434 |
27/11/2023 | -0,57% | -0,20 | 35,07 | 35,00 | 34,75 | 35,40 | 1.296M | 49.265 |
24/11/2023 | 0,28% | 0,10 | 35,27 | 34,98 | 34,71 | 35,82 | 1.885M | 76.918 |
23/11/2023 | 0,03% | 0,01 | 35,17 | 35,13 | 34,81 | 35,25 | 844M | 33.207 |
22/11/2023 | -3,67% | -1,34 | 35,16 | 34,90 | 34,25 | 35,16 | 2.037M | 77.447 |
21/11/2023 | -0,65% | -0,24 | 36,50 | 36,54 | 35,91 | 36,54 | 1.803M | 62.727 |
20/11/2023 | 0,08% | 0,03 | 36,74 | 36,77 | 36,27 | 37,22 | 2.496M | 5.265 |
17/11/2023 | 3,26% | 1,16 | 36,71 | 35,83 | 35,82 | 36,92 | 3.138M | 15.625 |
16/11/2023 | -1,74% | -0,63 | 35,55 | 35,98 | 35,50 | 36,49 | 2.592M | 16.109 |
14/11/2023 | 1,37% | 0,49 | 36,18 | 35,69 | 35,49 | 36,24 | 1.826M | 96.282 |
13/11/2023 | 2,79% | 0,97 | 35,69 | 34,68 | 34,67 | 35,75 | 1.563M | 8.709 |
10/11/2023 | -0,46% | -0,16 | 34,72 | 34,66 | 34,51 | 35,06 | 1.392M | 68.854 |
09/11/2023 | 2,08% | 0,71 | 34,88 | 34,50 | 34,36 | 35,15 | 1.956M | 68.182 |
08/11/2023 | -2,15% | -0,75 | 34,17 | 34,60 | 33,91 | 34,80 | 2.046M | 82.320 |
07/11/2023 | -1,66% | -0,59 | 34,92 | 35,07 | 34,66 | 35,42 | 1.708M | 79.388 |
06/11/2023 | -0,08% | -0,03 | 35,51 | 35,74 | 35,51 | 36,13 | 1.202M | 48.975 |
03/11/2023 | 1,20% | 0,42 | 35,54 | 35,79 | 35,05 | 35,89 | 1.099M | 44.680 |
01/11/2023 | 1,09% | 0,38 | 35,12 | 35,02 | 34,90 | 35,54 | 1.632M | 65.358 |
31/10/2023 | -0,97% | -0,34 | 34,74 | 35,01 | 34,49 | 35,18 | 1.286M | 48.759 |
30/10/2023 | -1,02% | -0,36 | 35,08 | 35,58 | 34,86 | 35,72 | 1.101M | 49.077 |
27/10/2023 | -0,73% | -0,26 | 35,44 | 36,21 | 35,17 | 36,46 | 1.633M | 63.763 |
26/10/2023 | -1,03% | -0,37 | 35,70 | 35,85 | 35,15 | 35,93 | 1.696M | 68.848 |
25/10/2023 | 0,53% | 0,19 | 36,07 | 36,08 | 35,75 | 36,28 | 1.183M | 44.615 |
24/10/2023 | 1,50% | 0,53 | 35,88 | 35,65 | 35,17 | 36,19 | 2.809M | 77.847 |
23/10/2023 | -6,61% | -2,50 | 35,35 | 36,59 | 35,26 | 36,80 | 3.766M | 30.498 |
20/10/2023 | -1,28% | -0,49 | 37,85 | 38,69 | 37,39 | 38,86 | 2.508M | 70.299 |
19/10/2023 | -0,47% | -0,18 | 38,34 | 38,36 | 37,92 | 38,47 | 2.140M | 5.277 |
18/10/2023 | 2,26% | 0,85 | 38,52 | 37,99 | 37,91 | 38,61 | 3.291M | 38.443 |
17/10/2023 | 2,70% | 0,99 | 37,67 | 36,70 | 36,63 | 37,67 | 2.568M | 90.510 |
16/10/2023 | 1,10% | 0,40 | 36,68 | 36,40 | 35,96 | 36,80 | 1.811M | 67.230 |
13/10/2023 | 3,30% | 1,16 | 36,28 | 35,79 | 35,78 | 36,36 | 2.421M | 91.509 |
11/10/2023 | -0,26% | -0,09 | 35,12 | 35,14 | 34,49 | 35,25 | 1.452M | 53.018 |
10/10/2023 | 0,74% | 0,26 | 35,21 | 34,90 | 34,74 | 35,34 | 1.697M | 74.159 |
09/10/2023 | 4,30% | 1,44 | 34,95 | 34,15 | 34,10 | 35,08 | 2.691M | 22.520 |
06/10/2023 | 2,38% | 0,78 | 33,51 | 32,60 | 32,33 | 33,82 | 1.595M | 72.582 |
05/10/2023 | 0,34% | 0,11 | 32,73 | 32,51 | 32,29 | 32,94 | 1.152M | 59.663 |
04/10/2023 | -3,97% | -1,35 | 32,62 | 33,60 | 32,39 | 33,71 | 2.919M | 4.539 |
03/10/2023 | -0,44% | -0,15 | 33,97 | 33,97 | 33,63 | 34,23 | 1.288M | 53.555 |
02/10/2023 | -1,50% | -0,52 | 34,12 | 34,55 | 33,93 | 34,77 | 1.177M | 52.621 |
29/09/2023 | 0,55% | 0,19 | 34,64 | 34,50 | 34,25 | 34,69 | 1.388M | 51.718 |
28/09/2023 | -0,20% | -0,07 | 34,45 | 34,45 | 34,21 | 34,54 | 1.057M | 62.423 |
27/09/2023 | 3,17% | 1,06 | 34,52 | 33,86 | 33,78 | 34,52 | 1.836M | 61.456 |
26/09/2023 | -2,31% | -0,79 | 33,46 | 34,00 | 33,46 | 34,09 | 2.047M | 59.361 |
25/09/2023 | 0,65% | 0,22 | 34,25 | 33,95 | 33,93 | 34,33 | 914M | 32.006 |
22/09/2023 | 0,80% | 0,27 | 34,03 | 34,02 | 33,81 | 34,19 | 1.056M | 45.255 |
21/09/2023 | -1,55% | -0,53 | 33,76 | 34,00 | 33,63 | 34,29 | 2.040M | 65.136 |
20/09/2023 | 0,23% | 0,08 | 34,29 | 34,15 | 34,01 | 34,61 | 1.344M | 52.958 |
19/09/2023 | 0,23% | 0,08 | 34,21 | 34,21 | 34,07 | 34,62 | 1.487M | 53.097 |
18/09/2023 | 0,71% | 0,24 | 34,13 | 34,00 | 33,85 | 34,71 | 1.796M | 67.612 |
15/09/2023 | 0,06% | 0,02 | 33,89 | 33,87 | 33,61 | 33,99 | 1.846M | 44.410 |
14/09/2023 | 2,54% | 0,84 | 33,87 | 33,10 | 33,10 | 34,00 | 1.568M | 96.729 |
13/09/2023 | -1,49% | -0,50 | 33,03 | 33,65 | 33,03 | 33,70 | 1.589M | 83.571 |
12/09/2023 | 0,48% | 0,16 | 33,53 | 33,55 | 33,49 | 33,78 | 1.075M | 50.547 |
11/09/2023 | -0,09% | -0,03 | 33,37 | 33,47 | 33,33 | 33,69 | 1.013M | 62.425 |
08/09/2023 | -0,36% | -0,12 | 33,40 | 33,48 | 33,26 | 33,67 | 1.306M | 57.395 |
06/09/2023 | 0,45% | 0,15 | 33,52 | 33,35 | 33,22 | 33,80 | 1.940M | 65.648 |
05/09/2023 | 3,34% | 1,08 | 33,37 | 32,27 | 32,22 | 33,49 | 2.478M | 5.556 |
04/09/2023 | -1,04% | -0,34 | 32,29 | 32,68 | 32,21 | 32,72 | 702M | 39.962 |
01/09/2023 | 2,16% | 0,69 | 32,63 | 32,21 | 31,96 | 32,69 | 1.621M | 70.155 |
31/08/2023 | - | - | 31,94 | 32,71 | 31,88 | 32,79 | 1.576M | 58.459 |
Date,Open,High,Low,Close,Volume
18-Mar-24,36.41,36.72,35.50,36.34,1274552061
15-Mar-24,36.30,36.45,35.94,36.32,2141016817
14-Mar-24,36.74,36.92,36.15,36.22,1456887727
13-Mar-24,36.90,37.33,36.31,36.38,1656883040
12-Mar-24,36.35,37.23,36.16,36.82,2794792311
11-Mar-24,35.67,37.74,35.30,35.65,4632691309
08-Mar-24,35.90,37.06,35.10,36.12,8333685125
07-Mar-24,40.64,40.94,40.28,40.39,2033633664
06-Mar-24,40.20,40.84,40.11,40.84,1843886856
05-Mar-24,40.10,40.37,39.61,39.96,1211306942
04-Mar-24,40.27,40.75,40.02,40.08,885866880
01-Mar-24,40.35,40.85,40.14,40.18,1264442373
29-Feb-24,40.59,41.24,39.85,40.14,2496872571
28-Feb-24,42.52,42.94,39.83,40.43,4621824337
27-Feb-24,42.70,42.82,42.38,42.63,1179241305
26-Feb-24,41.90,42.73,41.83,42.69,1099152786
23-Feb-24,42.14,42.24,41.61,41.90,1843246609
22-Feb-24,42.67,42.68,41.80,42.19,1354685243
21-Feb-24,42.45,42.72,42.13,42.51,886083838
20-Feb-24,42.77,42.82,42.10,42.45,1796543046
19-Feb-24,42.76,42.94,42.56,42.90,549069122
16-Feb-24,42.09,42.89,42.06,42.69,1585876820
15-Feb-24,41.01,42.30,40.85,42.30,1383392578
14-Feb-24,41.10,41.40,40.86,40.99,752816937
09-Feb-24,42.14,42.33,41.30,41.30,1266014349
08-Feb-24,42.30,42.45,41.86,41.86,1077965838
07-Feb-24,41.52,42.20,41.42,42.20,1284316314
06-Feb-24,41.45,42.35,41.27,41.59,1485299379
05-Feb-24,41.01,41.68,40.93,41.21,1135957534
02-Feb-24,41.58,41.78,41.02,41.03,1508064304
01-Feb-24,40.78,41.88,40.67,41.57,2548906665
31-Jan-24,40.23,41.24,40.18,40.45,2378972764
30-Jan-24,40.17,40.74,40.05,40.32,1406317832
29-Jan-24,40.00,40.59,39.83,40.57,1229405382
26-Jan-24,39.10,40.09,38.91,39.96,1643701990
25-Jan-24,38.26,39.28,38.13,39.28,1888134616
24-Jan-24,38.29,38.54,37.77,37.88,969269476
23-Jan-24,37.84,38.37,37.43,38.17,1233321489
22-Jan-24,37.50,37.81,37.23,37.70,856092367
19-Jan-24,37.81,37.90,37.23,37.53,1161928492
18-Jan-24,38.14,38.14,37.56,37.73,868209306
17-Jan-24,37.97,38.15,37.82,37.88,1046707221
16-Jan-24,38.61,38.79,38.08,38.10,1197258435
15-Jan-24,37.99,38.62,37.86,38.58,530157223
12-Jan-24,38.50,38.73,38.17,38.17,940340503
11-Jan-24,37.98,38.15,37.70,38.07,1008256420
10-Jan-24,38.10,38.27,37.51,37.75,1034479208
09-Jan-24,38.67,38.75,38.03,38.10,1043653479
08-Jan-24,38.38,38.43,37.61,38.43,1336206062
05-Jan-24,38.87,39.14,38.41,38.72,1388296899
04-Jan-24,39.12,39.35,38.51,38.63,1768450856
03-Jan-24,37.80,39.12,37.67,38.96,2016962803
02-Jan-24,37.44,37.89,37.40,37.78,905513838
28-Dec-23,37.23,37.36,37.04,37.24,797820617
27-Dec-23,37.32,37.43,37.13,37.36,730576890
26-Dec-23,36.86,37.37,36.83,37.33,872362889
22-Dec-23,36.50,36.80,36.37,36.74,1144343642
21-Dec-23,36.67,36.68,36.07,36.39,1110626574
20-Dec-23,36.37,36.74,36.29,36.38,1421152478
19-Dec-23,35.96,36.25,35.81,36.25,1161017372
18-Dec-23,35.75,36.30,35.58,35.84,1600814963
15-Dec-23,35.28,35.79,35.00,35.40,1991513788
14-Dec-23,35.00,35.74,34.84,35.32,2045180011
13-Dec-23,34.21,34.62,34.14,34.57,1341249736
12-Dec-23,34.55,34.60,33.80,34.08,1032905593
11-Dec-23,34.46,34.69,34.24,34.36,1054738173
08-Dec-23,33.71,34.54,33.48,34.49,1817486005
07-Dec-23,33.65,34.18,33.04,33.42,2170109307
06-Dec-23,34.55,34.80,33.50,33.50,2179012413
05-Dec-23,34.92,35.17,34.68,34.75,1507277205
04-Dec-23,35.44,35.55,34.85,34.91,1250337442
01-Dec-23,35.72,36.00,35.53,35.67,1301212731
30-Nov-23,35.46,35.92,35.24,35.91,2101211987
29-Nov-23,35.90,36.03,34.94,35.23,1324158493
28-Nov-23,35.17,35.62,35.15,35.60,1307156663
27-Nov-23,35.00,35.40,34.75,35.07,1296027762
24-Nov-23,34.98,35.82,34.71,35.27,1884584819
23-Nov-23,35.13,35.25,34.81,35.17,844375758
22-Nov-23,34.90,35.16,34.25,35.16,2036743901
21-Nov-23,36.54,36.54,35.91,36.50,1802990714
20-Nov-23,36.77,37.22,36.27,36.74,2495993295
17-Nov-23,35.83,36.92,35.82,36.71,3138326394
16-Nov-23,35.98,36.49,35.50,35.55,2591859912
14-Nov-23,35.69,36.24,35.49,36.18,1826351524
13-Nov-23,34.68,35.75,34.67,35.69,1562720872
10-Nov-23,34.66,35.06,34.51,34.72,1392053077
09-Nov-23,34.50,35.15,34.36,34.88,1956328225
08-Nov-23,34.60,34.80,33.91,34.17,2046125806
07-Nov-23,35.07,35.42,34.66,34.92,1708131864
06-Nov-23,35.74,36.13,35.51,35.51,1201925104
03-Nov-23,35.79,35.89,35.05,35.54,1098939510
01-Nov-23,35.02,35.54,34.90,35.12,1631629339
31-Oct-23,35.01,35.18,34.49,34.74,1285991651
30-Oct-23,35.58,35.72,34.86,35.08,1100662791
27-Oct-23,36.21,36.46,35.17,35.44,1633152975
26-Oct-23,35.85,35.93,35.15,35.70,1696419990
25-Oct-23,36.08,36.28,35.75,36.07,1182984504
24-Oct-23,35.65,36.19,35.17,35.88,2808977703
23-Oct-23,36.59,36.80,35.26,35.35,3765606276
20-Oct-23,38.69,38.86,37.39,37.85,2507512637
19-Oct-23,38.36,38.47,37.92,38.34,2140167683
18-Oct-23,37.99,38.61,37.91,38.52,3291382837
17-Oct-23,36.70,37.67,36.63,37.67,2568218444
16-Oct-23,36.40,36.80,35.96,36.68,1811376255
13-Oct-23,35.79,36.36,35.78,36.28,2420620492
11-Oct-23,35.14,35.25,34.49,35.12,1451577432
10-Oct-23,34.90,35.34,34.74,35.21,1696556531
09-Oct-23,34.15,35.08,34.10,34.95,2691056325
06-Oct-23,32.60,33.82,32.33,33.51,1595036986
05-Oct-23,32.51,32.94,32.29,32.73,1151533192
04-Oct-23,33.60,33.71,32.39,32.62,2918953423
03-Oct-23,33.97,34.23,33.63,33.97,1288059982
02-Oct-23,34.55,34.77,33.93,34.12,1177273893
29-Sep-23,34.50,34.69,34.25,34.64,1387559841
28-Sep-23,34.45,34.54,34.21,34.45,1057230493
27-Sep-23,33.86,34.52,33.78,34.52,1835760753
26-Sep-23,34.00,34.09,33.46,33.46,2047339967
25-Sep-23,33.95,34.33,33.93,34.25,913559731
22-Sep-23,34.02,34.19,33.81,34.03,1055887255
21-Sep-23,34.00,34.29,33.63,33.76,2040392760
20-Sep-23,34.15,34.61,34.01,34.29,1344080682
19-Sep-23,34.21,34.62,34.07,34.21,1486588831
18-Sep-23,34.00,34.71,33.85,34.13,1795749497
15-Sep-23,33.87,33.99,33.61,33.89,1845840947
14-Sep-23,33.10,34.00,33.10,33.87,1568053169
13-Sep-23,33.65,33.70,33.03,33.03,1589144831
12-Sep-23,33.55,33.78,33.49,33.53,1074855614
11-Sep-23,33.47,33.69,33.33,33.37,1012996833
08-Sep-23,33.48,33.67,33.26,33.40,1305912687
06-Sep-23,33.35,33.80,33.22,33.52,1939675789
05-Sep-23,32.27,33.49,32.22,33.37,2478147721
04-Sep-23,32.68,32.72,32.21,32.29,702435191
01-Sep-23,32.21,32.69,31.96,32.63,1621159852
31-Aug-23,32.71,32.79,31.88,31.94,1576344869
*exoneração de responsabilidade e termos de uso