Cotação atual, histórico e gráfico do papel: ABCB4
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 |
| 01/07/2020 | -0,28% | -0,04 | 14,04 | 13,99 | 13,78 | 14,10 | 13M | 4.709 |
| 30/06/2020 | -0,14% | -0,02 | 14,08 | 14,10 | 13,84 | 14,29 | 12M | 4.831 |
| 29/06/2020 | -0,49% | -0,07 | 14,10 | 14,46 | 13,94 | 14,53 | 13M | 4.595 |
| 26/06/2020 | -1,39% | -0,20 | 14,17 | 14,50 | 14,13 | 14,53 | 10M | 4.157 |
| 25/06/2020 | -0,21% | -0,03 | 14,37 | 14,51 | 14,20 | 14,62 | 11M | 3.782 |
| 24/06/2020 | -7,69% | -1,20 | 14,40 | 15,69 | 14,24 | 15,70 | 21M | 6.203 |
| 23/06/2020 | 1,56% | 0,24 | 15,60 | 15,45 | 15,13 | 15,70 | 9M | 3.319 |
| 22/06/2020 | -0,84% | -0,13 | 15,36 | 15,75 | 15,31 | 15,75 | 6M | 2.009 |
| 19/06/2020 | -0,71% | -0,11 | 15,49 | 15,80 | 15,38 | 15,95 | 13M | 3.594 |
| 18/06/2020 | 1,30% | 0,20 | 15,60 | 15,40 | 15,31 | 15,80 | 17M | 4.090 |
| 17/06/2020 | 3,70% | 0,55 | 15,40 | 14,90 | 14,90 | 15,69 | 21M | 5.106 |
|
|
| 16/06/2020 | 0,75% | 0,11 | 14,85 | 15,10 | 14,68 | 15,54 | 15M | 4.913 |
| 15/06/2020 | 0,96% | 0,14 | 14,74 | 14,20 | 13,78 | 14,82 | 12M | 4.330 |
| 12/06/2020 | -2,28% | -0,34 | 14,60 | 14,30 | 14,03 | 14,73 | 14M | 4.682 |
| 10/06/2020 | -0,40% | -0,06 | 14,94 | 15,17 | 14,80 | 15,95 | 29M | 8.219 |
| 09/06/2020 | -1,57% | -0,24 | 15,00 | 15,23 | 14,33 | 15,31 | 18M | 5.830 |
| 08/06/2020 | 1,20% | 0,18 | 15,24 | 15,21 | 15,12 | 15,48 | 15M | 5.278 |
| 05/06/2020 | 2,10% | 0,31 | 15,06 | 15,18 | 14,92 | 15,47 | 20M | 5.733 |
| 04/06/2020 | 2,15% | 0,31 | 14,75 | 14,60 | 14,60 | 15,42 | 30M | 8.700 |
| 03/06/2020 | 3,00% | 0,42 | 14,44 | 14,14 | 14,14 | 14,59 | 23M | 8.609 |
| 02/06/2020 | -0,21% | -0,03 | 14,02 | 14,12 | 13,94 | 14,52 | 16M | 5.474 |
| 01/06/2020 | 0,36% | 0,05 | 14,05 | 14,23 | 14,00 | 14,69 | 15M | 4.323 |
| 29/05/2020 | 0,00% | 0,00 | 14,00 | 14,11 | 13,80 | 14,19 | 8M | 3.416 |
| 28/05/2020 | 0,14% | 0,02 | 14,00 | 13,98 | 13,80 | 14,30 | 9M | 3.419 |
| 27/05/2020 | 2,27% | 0,31 | 13,98 | 13,90 | 13,64 | 14,15 | 7M | 2.782 |
| 26/05/2020 | -2,01% | -0,28 | 13,67 | 14,00 | 13,42 | 14,10 | 13M | 3.999 |
| 25/05/2020 | 4,26% | 0,57 | 13,95 | 13,70 | 13,47 | 14,04 | 10M | 4.508 |
| 22/05/2020 | 0,98% | 0,13 | 13,38 | 13,20 | 12,95 | 13,39 | 10M | 4.535 |
| 21/05/2020 | 4,50% | 0,57 | 13,25 | 12,73 | 12,61 | 13,25 | 7M | 3.451 |
| 20/05/2020 | 3,51% | 0,43 | 12,68 | 12,43 | 12,20 | 12,75 | 8M | 5.034 |
| 19/05/2020 | 0,82% | 0,10 | 12,25 | 12,28 | 12,17 | 12,64 | 9M | 4.972 |
| 18/05/2020 | 3,93% | 0,46 | 12,15 | 12,00 | 11,86 | 12,45 | 10M | 4.634 |
| 15/05/2020 | -0,76% | -0,09 | 11,69 | 11,78 | 11,47 | 11,95 | 8M | 4.514 |
| 14/05/2020 | -1,83% | -0,22 | 11,78 | 11,90 | 11,32 | 12,02 | 8M | 4.452 |
| 13/05/2020 | 0,84% | 0,10 | 12,00 | 11,91 | 11,30 | 12,27 | 11M | 5.281 |
| 12/05/2020 | -2,06% | -0,25 | 11,90 | 12,22 | 11,90 | 12,59 | 8M | 4.125 |
| 11/05/2020 | -5,81% | -0,75 | 12,15 | 12,61 | 12,00 | 13,09 | 18M | 5.749 |
| 08/05/2020 | 1,74% | 0,22 | 12,90 | 12,93 | 12,56 | 13,00 | 5M | 2.187 |
| 07/05/2020 | -2,76% | -0,36 | 12,68 | 13,08 | 12,40 | 13,21 | 7M | 3.154 |
| 06/05/2020 | -2,76% | -0,37 | 13,04 | 13,54 | 12,90 | 13,54 | 6M | 2.317 |
| 05/05/2020 | 0,15% | 0,02 | 13,41 | 13,48 | 13,27 | 13,95 | 6M | 2.686 |
| 04/05/2020 | -6,30% | -0,90 | 13,39 | 14,05 | 13,33 | 14,05 | 9M | 3.960 |
| 30/04/2020 | -1,65% | -0,24 | 14,29 | 14,45 | 13,90 | 14,81 | 20M | 6.224 |
| 29/04/2020 | 1,25% | 0,18 | 14,53 | 14,40 | 14,40 | 14,93 | 10M | 3.896 |
| 28/04/2020 | 6,53% | 0,88 | 14,35 | 13,73 | 13,73 | 14,48 | 23M | 5.719 |
| 27/04/2020 | 1,28% | 0,17 | 13,47 | 13,47 | 13,31 | 13,89 | 8M | 3.708 |
| 24/04/2020 | -6,67% | -0,95 | 13,30 | 14,20 | 12,77 | 14,20 | 9M | 3.566 |
| 23/04/2020 | -2,06% | -0,30 | 14,25 | 14,63 | 14,02 | 14,94 | 6M | 2.431 |
| 22/04/2020 | 4,30% | 0,60 | 14,55 | 13,79 | 13,73 | 14,61 | 13M | 4.607 |
| 20/04/2020 | -0,92% | -0,13 | 13,95 | 13,98 | 13,62 | 14,07 | 11M | 4.864 |
| 17/04/2020 | 1,15% | 0,16 | 14,08 | 14,11 | 13,56 | 14,44 | 10M | 4.555 |
| 16/04/2020 | -1,07% | -0,15 | 13,92 | 14,16 | 13,72 | 14,38 | 7M | 3.355 |
| 15/04/2020 | 0,93% | 0,13 | 14,07 | 13,71 | 13,39 | 14,24 | 17M | 4.780 |
| 14/04/2020 | 1,98% | 0,27 | 13,94 | 13,83 | 13,70 | 14,18 | 14M | 3.731 |
| 13/04/2020 | 0,51% | 0,07 | 13,67 | 13,60 | 13,26 | 13,80 | 18M | 3.016 |
| 09/04/2020 | 4,21% | 0,55 | 13,60 | 13,14 | 13,14 | 14,14 | 21M | 4.840 |
| 08/04/2020 | -1,66% | -0,22 | 13,05 | 13,05 | 12,98 | 13,54 | 8M | 2.897 |
| 07/04/2020 | 4,82% | 0,61 | 13,27 | 13,40 | 13,27 | 13,96 | 13M | 5.907 |
| 06/04/2020 | 7,29% | 0,86 | 12,66 | 12,36 | 12,35 | 13,29 | 9M | 3.433 |
| 03/04/2020 | -4,92% | -0,61 | 11,80 | 12,52 | 11,55 | 12,53 | 12M | 6.366 |
| 02/04/2020 | -2,67% | -0,34 | 12,41 | 12,76 | 12,28 | 13,21 | 10M | 4.539 |
| 01/04/2020 | -3,70% | -0,49 | 12,75 | 12,58 | 12,42 | 13,09 | 8M | 4.097 |
| 31/03/2020 | -2,86% | -0,39 | 13,24 | 13,55 | 13,11 | 13,89 | 11M | 6.177 |
| 30/03/2020 | -1,52% | -0,21 | 13,63 | 14,65 | 13,61 | 14,65 | 10M | 5.258 |
| 27/03/2020 | -2,26% | -0,32 | 13,84 | 13,83 | 13,37 | 14,47 | 10M | 4.271 |
| 26/03/2020 | 4,89% | 0,66 | 14,16 | 13,64 | 13,64 | 14,80 | 13M | 5.381 |
| 25/03/2020 | 17,09% | 1,97 | 13,50 | 11,70 | 11,65 | 13,80 | 13M | 3.477 |
| 24/03/2020 | 4,53% | 0,50 | 11,53 | 11,50 | 11,50 | 12,54 | 10M | 4.499 |
| 23/03/2020 | -6,13% | -0,72 | 11,03 | 11,75 | 10,90 | 11,98 | 7M | 2.872 |
| 20/03/2020 | -2,49% | -0,30 | 11,75 | 12,81 | 11,66 | 12,98 | 17M | 6.546 |
| 19/03/2020 | 3,43% | 0,40 | 12,05 | 11,15 | 10,70 | 12,06 | 15M | 6.766 |
| 18/03/2020 | -13,64% | -1,84 | 11,65 | 12,86 | 10,91 | 13,03 | 17M | 7.849 |
| 17/03/2020 | 3,69% | 0,48 | 13,49 | 13,45 | 13,03 | 14,29 | 12M | 5.186 |
| 16/03/2020 | -14,97% | -2,29 | 13,01 | 13,48 | 13,01 | 14,39 | 17M | 7.464 |
| 13/03/2020 | 9,68% | 1,35 | 15,30 | 15,86 | 13,73 | 15,95 | 13M | 4.724 |
| 12/03/2020 | -11,37% | -1,79 | 13,95 | 14,46 | 13,05 | 14,51 | 19M | 5.016 |
| 11/03/2020 | -5,75% | -0,96 | 15,74 | 16,53 | 14,96 | 16,59 | 14M | 5.070 |
| 10/03/2020 | 3,86% | 0,62 | 16,70 | 17,02 | 16,18 | 17,38 | 15M | 5.398 |
| 09/03/2020 | -10,67% | -1,92 | 16,08 | 16,99 | 15,99 | 17,15 | 19M | 6.348 |
| 06/03/2020 | -1,91% | -0,35 | 18,00 | 17,94 | 17,62 | 18,19 | 19M | 7.249 |
| 05/03/2020 | -4,92% | -0,95 | 18,35 | 19,26 | 18,05 | 19,26 | 16M | 5.785 |
| 04/03/2020 | -0,52% | -0,10 | 19,30 | 19,63 | 19,00 | 19,80 | 19M | 3.915 |
| 03/03/2020 | -2,07% | -0,41 | 19,40 | 19,30 | 19,13 | 19,85 | 29M | 6.683 |
| 02/03/2020 | -0,85% | -0,17 | 19,81 | 20,00 | 19,70 | 20,58 | 20M | 5.589 |
| 28/02/2020 | 1,78% | 0,35 | 19,98 | 19,35 | 18,97 | 19,98 | 15M | 5.224 |
| 27/02/2020 | -2,39% | -0,48 | 19,63 | 19,80 | 19,51 | 20,29 | 33M | 5.912 |
| 26/02/2020 | -6,07% | -1,30 | 20,11 | 20,35 | 20,00 | 20,60 | 11M | 4.005 |
| 21/02/2020 | -1,34% | -0,29 | 21,41 | 21,68 | 21,23 | 21,69 | 10M | 3.321 |
| 20/02/2020 | 0,37% | 0,08 | 21,70 | 21,37 | 21,26 | 21,81 | 11M | 3.034 |
| 19/02/2020 | 2,81% | 0,59 | 21,62 | 21,05 | 21,03 | 21,69 | 9M | 3.279 |
| 18/02/2020 | -1,96% | -0,42 | 21,03 | 21,44 | 21,00 | 21,44 | 11M | 4.036 |
| 17/02/2020 | 1,13% | 0,24 | 21,45 | 21,25 | 21,05 | 21,53 | 6M | 1.802 |
| 14/02/2020 | -1,90% | -0,41 | 21,21 | 21,61 | 21,21 | 21,80 | 10M | 2.935 |
| 13/02/2020 | -0,28% | -0,06 | 21,62 | 21,53 | 20,87 | 21,62 | 17M | 4.044 |
| 12/02/2020 | 0,60% | 0,13 | 21,68 | 21,84 | 21,44 | 21,84 | 13M | 3.850 |
| 11/02/2020 | 1,46% | 0,31 | 21,55 | 21,43 | 21,25 | 21,70 | 23M | 6.577 |
| 10/02/2020 | -3,23% | -0,71 | 21,24 | 21,95 | 21,20 | 21,95 | 22M | 3.901 |
| 07/02/2020 | -2,53% | -0,57 | 21,95 | 22,55 | 21,80 | 22,55 | 20M | 5.225 |
| 06/02/2020 | -5,18% | -1,23 | 22,52 | 23,68 | 22,16 | 23,85 | 38M | 7.731 |
| 05/02/2020 | 4,08% | 0,93 | 23,75 | 22,89 | 22,85 | 23,83 | 26M | 6.369 |
| 04/02/2020 | 0,31% | 0,07 | 22,82 | 22,92 | 22,55 | 23,00 | 14M | 3.829 |
| 03/02/2020 | 4,79% | 1,04 | 22,75 | 21,89 | 21,73 | 22,81 | 21M | 6.205 |
| 31/01/2020 | -1,32% | -0,29 | 21,71 | 21,95 | 21,54 | 21,98 | 15M | 3.330 |
| 30/01/2020 | -1,57% | -0,35 | 22,00 | 22,15 | 21,61 | 22,15 | 21M | 5.139 |
| 29/01/2020 | -1,50% | -0,34 | 22,35 | 22,73 | 22,20 | 23,12 | 15M | 4.856 |
| 28/01/2020 | 0,84% | 0,19 | 22,69 | 22,20 | 22,16 | 22,86 | 16M | 5.169 |
| 27/01/2020 | -2,30% | -0,53 | 22,50 | 22,61 | 22,24 | 22,75 | 14M | 3.498 |
| 24/01/2020 | -0,56% | -0,13 | 23,03 | 23,18 | 22,93 | 23,37 | 20M | 4.131 |
| 23/01/2020 | 3,49% | 0,78 | 23,16 | 22,39 | 22,07 | 23,19 | 27M | 4.977 |
| 22/01/2020 | -0,58% | -0,13 | 22,38 | 22,71 | 21,88 | 22,76 | 28M | 5.830 |
| 21/01/2020 | 2,36% | 0,52 | 22,51 | 21,93 | 21,71 | 22,51 | 23M | 3.863 |
| 20/01/2020 | 1,99% | 0,43 | 21,99 | 21,57 | 21,38 | 21,99 | 36M | 4.763 |
| 17/01/2020 | 6,47% | 1,31 | 21,56 | 20,31 | 20,30 | 21,70 | 54M | 9.223 |
| 16/01/2020 | 0,80% | 0,16 | 20,25 | 20,30 | 20,01 | 20,44 | 29M | 5.806 |
| 15/01/2020 | -1,47% | -0,30 | 20,09 | 20,32 | 20,09 | 20,36 | 17M | 4.740 |
| 14/01/2020 | -0,92% | -0,19 | 20,39 | 20,59 | 20,22 | 20,59 | 16M | 3.823 |
| 13/01/2020 | 1,48% | 0,30 | 20,58 | 20,40 | 20,22 | 20,59 | 12M | 3.125 |
| 10/01/2020 | -0,10% | -0,02 | 20,28 | 20,40 | 20,18 | 20,45 | 17M | 4.762 |
| 09/01/2020 | 0,00% | 0,00 | 20,30 | 20,33 | 20,13 | 20,38 | 16M | 3.462 |
| 08/01/2020 | -0,29% | -0,06 | 20,30 | 20,30 | 20,15 | 20,59 | 10M | 3.047 |
| 07/01/2020 | -1,26% | -0,26 | 20,36 | 20,82 | 20,35 | 20,82 | 21M | 4.118 |
| 06/01/2020 | -0,63% | -0,13 | 20,62 | 20,85 | 20,38 | 20,85 | 23M | 4.964 |
| 03/01/2020 | 2,22% | 0,45 | 20,75 | 20,25 | 19,98 | 20,75 | 21M | 4.415 |
| 02/01/2020 | 0,54% | 0,11 | 20,30 | 20,00 | 19,82 | 20,30 | 17M | 3.979 |
| 30/12/2019 | 0,55% | 0,11 | 20,19 | 20,15 | 20,15 | 20,40 | 15M | 3.592 |
| 27/12/2019 | -0,45% | -0,09 | 20,08 | 20,24 | 19,99 | 20,28 | 16M | 4.129 |
| 26/12/2019 | 0,25% | 0,05 | 20,17 | 20,12 | 20,05 | 20,35 | 31M | 3.861 |
| 23/12/2019 | 0,60% | 0,12 | 20,12 | 20,09 | 19,99 | 20,24 | 21M | 5.485 |
| 20/12/2019 | 0,65% | 0,13 | 20,00 | 19,90 | 19,66 | 20,00 | 10M | 2.463 |
| 19/12/2019 | 1,58% | 0,31 | 19,87 | 19,60 | 19,38 | 19,87 | 13M | 2.585 |
| 18/12/2019 | -0,10% | -0,02 | 19,56 | 19,59 | 19,41 | 19,75 | 16M | 3.000 |
| 17/12/2019 | 1,14% | 0,22 | 19,58 | 19,49 | 19,38 | 19,64 | 7M | 2.044 |
| 16/12/2019 | 0,00% | 0,00 | 19,36 | 19,49 | 19,36 | 19,66 | 14M | 2.766 |
| 13/12/2019 | - | - | 19,36 | 19,49 | 18,98 | 19,53 | 40M | 2.609 |
Date,Open,High,Low,Close,Volume
01-Jul-20,13.99,14.10,13.78,14.04,12565698
30-Jun-20,14.10,14.29,13.84,14.08,11601144
29-Jun-20,14.46,14.53,13.94,14.10,12992214
26-Jun-20,14.50,14.53,14.13,14.17,10447251
25-Jun-20,14.51,14.62,14.20,14.37,11369444
24-Jun-20,15.69,15.70,14.24,14.40,20971104
23-Jun-20,15.45,15.70,15.13,15.60,9377480
22-Jun-20,15.75,15.75,15.31,15.36,5649978
19-Jun-20,15.80,15.95,15.38,15.49,12653353
18-Jun-20,15.40,15.80,15.31,15.60,17323839
17-Jun-20,14.90,15.69,14.90,15.40,20544351
16-Jun-20,15.10,15.54,14.68,14.85,14709998
15-Jun-20,14.20,14.82,13.78,14.74,11992623
12-Jun-20,14.30,14.73,14.03,14.60,13753524
10-Jun-20,15.17,15.95,14.80,14.94,28679118
09-Jun-20,15.23,15.31,14.33,15.00,18116965
08-Jun-20,15.21,15.48,15.12,15.24,14566587
05-Jun-20,15.18,15.47,14.92,15.06,19534711
04-Jun-20,14.60,15.42,14.60,14.75,30074872
03-Jun-20,14.14,14.59,14.14,14.44,22523164
02-Jun-20,14.12,14.52,13.94,14.02,16005337
01-Jun-20,14.23,14.69,14.00,14.05,14864664
29-May-20,14.11,14.19,13.80,14.00,8366990
28-May-20,13.98,14.30,13.80,14.00,8561116
27-May-20,13.90,14.15,13.64,13.98,7080900
26-May-20,14.00,14.10,13.42,13.67,13248430
25-May-20,13.70,14.04,13.47,13.95,9654120
22-May-20,13.20,13.39,12.95,13.38,10103194
21-May-20,12.73,13.25,12.61,13.25,7275816
20-May-20,12.43,12.75,12.20,12.68,7961229
19-May-20,12.28,12.64,12.17,12.25,9343953
18-May-20,12.00,12.45,11.86,12.15,9635914
15-May-20,11.78,11.95,11.47,11.69,7974131
14-May-20,11.90,12.02,11.32,11.78,8386329
13-May-20,11.91,12.27,11.30,12.00,10906679
12-May-20,12.22,12.59,11.90,11.90,7772101
11-May-20,12.61,13.09,12.00,12.15,17921884
08-May-20,12.93,13.00,12.56,12.90,4898887
07-May-20,13.08,13.21,12.40,12.68,6812487
06-May-20,13.54,13.54,12.90,13.04,6015532
05-May-20,13.48,13.95,13.27,13.41,5830470
04-May-20,14.05,14.05,13.33,13.39,9044131
30-Apr-20,14.45,14.81,13.90,14.29,20377100
29-Apr-20,14.40,14.93,14.40,14.53,10379028
28-Apr-20,13.73,14.48,13.73,14.35,22520373
27-Apr-20,13.47,13.89,13.31,13.47,8234302
24-Apr-20,14.20,14.20,12.77,13.30,8972733
23-Apr-20,14.63,14.94,14.02,14.25,5680299
22-Apr-20,13.79,14.61,13.73,14.55,12706315
20-Apr-20,13.98,14.07,13.62,13.95,10652399
17-Apr-20,14.11,14.44,13.56,14.08,9543344
16-Apr-20,14.16,14.38,13.72,13.92,7490307
15-Apr-20,13.71,14.24,13.39,14.07,17395877
14-Apr-20,13.83,14.18,13.70,13.94,13693210
13-Apr-20,13.60,13.80,13.26,13.67,17566286
09-Apr-20,13.14,14.14,13.14,13.60,21494882
08-Apr-20,13.05,13.54,12.98,13.05,7588801
07-Apr-20,13.40,13.96,13.27,13.27,13320197
06-Apr-20,12.36,13.29,12.35,12.66,9155138
03-Apr-20,12.52,12.53,11.55,11.80,11797224
02-Apr-20,12.76,13.21,12.28,12.41,9506156
01-Apr-20,12.58,13.09,12.42,12.75,8253919
31-Mar-20,13.55,13.89,13.11,13.24,11452758
30-Mar-20,14.65,14.65,13.61,13.63,10364763
27-Mar-20,13.83,14.47,13.37,13.84,9848177
26-Mar-20,13.64,14.80,13.64,14.16,13186189
25-Mar-20,11.70,13.80,11.65,13.50,12949983
24-Mar-20,11.50,12.54,11.50,11.53,9511200
23-Mar-20,11.75,11.98,10.90,11.03,7203804
20-Mar-20,12.81,12.98,11.66,11.75,17455254
19-Mar-20,11.15,12.06,10.70,12.05,14801672
18-Mar-20,12.86,13.03,10.91,11.65,17268153
17-Mar-20,13.45,14.29,13.03,13.49,12016325
16-Mar-20,13.48,14.39,13.01,13.01,17132472
13-Mar-20,15.86,15.95,13.73,15.30,13271193
12-Mar-20,14.46,14.51,13.05,13.95,19347353
11-Mar-20,16.53,16.59,14.96,15.74,13985045
10-Mar-20,17.02,17.38,16.18,16.70,14958792
09-Mar-20,16.99,17.15,15.99,16.08,19217041
06-Mar-20,17.94,18.19,17.62,18.00,19321047
05-Mar-20,19.26,19.26,18.05,18.35,16448761
04-Mar-20,19.63,19.80,19.00,19.30,19214128
03-Mar-20,19.30,19.85,19.13,19.40,28782818
02-Mar-20,20.00,20.58,19.70,19.81,19578330
28-Feb-20,19.35,19.98,18.97,19.98,15396108
27-Feb-20,19.80,20.29,19.51,19.63,33083681
26-Feb-20,20.35,20.60,20.00,20.11,11386186
21-Feb-20,21.68,21.69,21.23,21.41,9898820
20-Feb-20,21.37,21.81,21.26,21.70,10835973
19-Feb-20,21.05,21.69,21.03,21.62,9291796
18-Feb-20,21.44,21.44,21.00,21.03,11309421
17-Feb-20,21.25,21.53,21.05,21.45,5748833
14-Feb-20,21.61,21.80,21.21,21.21,9864989
13-Feb-20,21.53,21.62,20.87,21.62,17231798
12-Feb-20,21.84,21.84,21.44,21.68,13486276
11-Feb-20,21.43,21.70,21.25,21.55,23307296
10-Feb-20,21.95,21.95,21.20,21.24,21657583
07-Feb-20,22.55,22.55,21.80,21.95,20266836
06-Feb-20,23.68,23.85,22.16,22.52,38206735
05-Feb-20,22.89,23.83,22.85,23.75,26231112
04-Feb-20,22.92,23.00,22.55,22.82,14271842
03-Feb-20,21.89,22.81,21.73,22.75,21201317
31-Jan-20,21.95,21.98,21.54,21.71,15003160
30-Jan-20,22.15,22.15,21.61,22.00,21124475
29-Jan-20,22.73,23.12,22.20,22.35,14591656
28-Jan-20,22.20,22.86,22.16,22.69,15927169
27-Jan-20,22.61,22.75,22.24,22.50,13910895
24-Jan-20,23.18,23.37,22.93,23.03,19564721
23-Jan-20,22.39,23.19,22.07,23.16,27478222
22-Jan-20,22.71,22.76,21.88,22.38,28014302
21-Jan-20,21.93,22.51,21.71,22.51,23041131
20-Jan-20,21.57,21.99,21.38,21.99,36330071
17-Jan-20,20.31,21.70,20.30,21.56,53635041
16-Jan-20,20.30,20.44,20.01,20.25,29245869
15-Jan-20,20.32,20.36,20.09,20.09,17288491
14-Jan-20,20.59,20.59,20.22,20.39,15719905
13-Jan-20,20.40,20.59,20.22,20.58,12063800
10-Jan-20,20.40,20.45,20.18,20.28,16644307
09-Jan-20,20.33,20.38,20.13,20.30,15798261
08-Jan-20,20.30,20.59,20.15,20.30,10273838
07-Jan-20,20.82,20.82,20.35,20.36,20765824
06-Jan-20,20.85,20.85,20.38,20.62,23299520
03-Jan-20,20.25,20.75,19.98,20.75,21213683
02-Jan-20,20.00,20.30,19.82,20.30,17457878
30-Dec-19,20.15,20.40,20.15,20.19,14783300
27-Dec-19,20.24,20.28,19.99,20.08,16450641
26-Dec-19,20.12,20.35,20.05,20.17,30684416
23-Dec-19,20.09,20.24,19.99,20.12,21239413
20-Dec-19,19.90,20.00,19.66,20.00,9801381
19-Dec-19,19.60,19.87,19.38,19.87,12587245
18-Dec-19,19.59,19.75,19.41,19.56,16295044
17-Dec-19,19.49,19.64,19.38,19.58,6908559
16-Dec-19,19.49,19.66,19.36,19.36,13669318
13-Dec-19,19.49,19.53,18.98,19.36,40095061
*exoneração de responsabilidade