Symbol | Open | High | Low | Close | Percent | Change | Volume | IBOV | 108324.23 | 108324.34 | 106517.80 | 107200.56 | -1.04 | -1125.77 | 2147483647 | MGLU3 | 3.84 | 3.88 | 3.52 | 3.56 | -6.07 | -0.23 | 227221500 | AMER3 | 2.00 | 2.03 | 1.71 | 1.74 | -8.42 | -0.16 | 73333400 | VIIA3 | 2.58 | 2.60 | 2.35 | 2.38 | -6.67 | -0.17 | 70025300 | B3SA3 | 13.26 | 13.63 | 12.93 | 13.08 | 0.54 | 0.07 | 58779100 | HAPV3 | 4.19 | 4.29 | 4.13 | 4.21 | 1.45 | 0.06 | 56259000 | VVAR3 | 8.01 | 8.18 | 7.95 | 8.14 | 1.75 | 0.14 | 37148300 | IRBR3 | 1.14 | 1.17 | 1.08 | 1.08 | -3.57 | -0.04 | 32966800 | ABEV3 | 13.93 | 14.06 | 13.73 | 13.78 | -0.58 | -0.08 | 32154400 | BIDI11 | 10.07 | 10.27 | 9.78 | 10.06 | -4.64 | -0.49 | 31660700 | COGN3 | 2.15 | 2.18 | 2.13 | 2.18 | 2.83 | 0.06 | 30624000 | CVCB3 | 4.37 | 4.51 | 4.15 | 4.18 | -3.24 | -0.14 | 24095800 | BBAS3 | 38.05 | 38.87 | 37.89 | 38.24 | 1.43 | 0.54 | 23234600 | PDGR3 | 0.15 | 0.16 | 0.14 | 0.14 | -6.67 | -0.01 | 22567000 | LREN3 | 20.35 | 21.30 | 20.29 | 20.65 | 3.56 | 0.71 | 22351900 | CCRO3 | 11.37 | 11.70 | 11.30 | 11.40 | 1.42 | 0.16 | 22172200 | MRVE3 | 7.05 | 7.38 | 7.01 | 7.14 | 2.44 | 0.17 | 19662400 | CIEL3 | 4.93 | 5.16 | 4.92 | 4.99 | 1.84 | 0.09 | 19172000 | BPAC11 | 22.39 | 23.25 | 22.26 | 22.65 | 2.21 | 0.49 | 18890200 | CASH3 | 1.09 | 1.11 | 1.07 | 1.07 | -0.93 | -0.01 | 17735000 | VALE3 | 93.06 | 94.24 | 92.91 | 93.34 | 1.31 | 1.21 | 16737300 | BRML3 | 8.09 | 8.29 | 8.09 | 8.26 | 2.35 | 0.19 | 16132900 | BRFS3 | 7.94 | 8.17 | 7.80 | 7.93 | 1.15 | 0.09 | 15845900 | BIDI3 | 3.41 | 3.41 | 3.19 | 3.40 | -2.58 | -0.09 | 15262400 | CYRE3 | 14.50 | 15.05 | 14.29 | 14.40 | 2.56 | 0.36 | 14913900 | PETR3 | 29.29 | 29.48 | 28.40 | 28.53 | -1.28 | -0.37 | 13955300 | ENEV3 | 12.78 | 13.15 | 12.51 | 12.96 | 2.78 | 0.35 | 13919000 | ANIM3 | 3.76 | 4.21 | 3.75 | 4.13 | 11.62 | 0.43 | 13729800 | OIBR3 | 1.19 | 1.23 | 1.11 | 1.12 | -5.88 | -0.07 | 13696200 | RENT3 | 56.60 | 58.39 | 56.20 | 57.95 | 4.25 | 2.36 | 13657700 | RAIZ4 | 3.40 | 3.45 | 3.33 | 3.35 | -0.30 | -0.01 | 13324700 | AERI3 | 1.32 | 1.59 | 1.32 | 1.46 | 11.45 | 0.15 | 13263900 | CMIN3 | 4.69 | 4.84 | 4.69 | 4.74 | 4.41 | 0.20 | 12981000 | PETZ3 | 6.07 | 6.29 | 6.03 | 6.12 | 1.83 | 0.11 | 12169900 | HBSA3 | 2.06 | 2.11 | 2.03 | 2.07 | 1.47 | 0.03 | 11367800 | LAME3 | 6.42 | 6.69 | 6.33 | 6.62 | 2.95 | 0.19 | 10941100 | CSNA3 | 17.06 | 17.43 | 16.95 | 17.31 | 3.16 | 0.53 | 10835100 | QUAL3 | 5.64 | 5.77 | 5.31 | 5.46 | -2.50 | -0.14 | 10632500 | NTCO3 | 12.21 | 12.74 | 12.11 | 12.27 | 0.74 | 0.09 | 10419500 | PRIO3 | 39.21 | 39.78 | 38.92 | 38.97 | 0.59 | 0.23 | 9918100 | TEND3 | 4.47 | 5.22 | 4.47 | 5.16 | 17.01 | 0.75 | 9884100 | GMAT3 | 6.70 | 6.76 | 6.52 | 6.70 | 1.06 | 0.07 | 9782800 | SOMA3 | 9.79 | 10.15 | 9.60 | 9.63 | -0.41 | -0.04 | 9644600 | ASAI3 | 20.30 | 20.68 | 20.10 | 20.41 | 1.74 | 0.35 | 9224700 | RAIL3 | 18.94 | 19.23 | 18.76 | 18.87 | 1.62 | 0.30 | 9166300 | LWSA3 | 6.28 | 6.46 | 6.17 | 6.34 | 2.09 | 0.13 | 9054700 | EQTL3 | 26.92 | 27.63 | 26.81 | 27.42 | 2.24 | 0.60 | 9039900 | AMAR3 | 1.24 | 1.29 | 1.19 | 1.19 | -3.25 | -0.04 | 8984500 | EMBR3 | 16.53 | 17.05 | 16.28 | 16.30 | -0.37 | -0.06 | 8501200 | MRFG3 | 8.38 | 8.39 | 8.11 | 8.23 | -0.84 | -0.07 | 8469900 | |
|