Cotação atual, histórico e gráfico do papel: ACNB34
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 |
| 29/07/2021 | -2,60% | -42,99 | 1.608,66 | 1.605,42 | 1.605,42 | 1.608,66 | 3K | 2 |
| 27/07/2021 | 0,28% | 4,65 | 1.651,65 | 1.647,00 | 1.647,00 | 1.651,65 | 12K | 2 |
| 26/07/2021 | -0,34% | -5,62 | 1.647,00 | 1.647,00 | 1.647,00 | 1.647,00 | 7K | 1 |
| 23/07/2021 | 1,19% | 19,36 | 1.652,62 | 1.650,00 | 1.650,00 | 1.655,00 | 91K | 4 |
| 21/07/2021 | -0,11% | -1,74 | 1.633,26 | 1.652,00 | 1.633,26 | 1.652,00 | 3K | 2 |
| 20/07/2021 | 1,48% | 23,79 | 1.635,00 | 1.635,00 | 1.635,00 | 1.635,00 | 2K | 1 |
| 19/07/2021 | 0,70% | 11,21 | 1.611,21 | 1.600,00 | 1.600,00 | 1.611,21 | 13K | 3 |
| 16/07/2021 | -1,00% | -16,17 | 1.600,00 | 1.613,22 | 1.600,00 | 1.613,22 | 29K | 2 |
| 15/07/2021 | 0,07% | 1,17 | 1.616,17 | 1.605,90 | 1.605,90 | 1.616,65 | 42K | 6 |
| 12/07/2021 | 0,14% | 2,25 | 1.615,00 | 1.635,36 | 1.615,00 | 1.635,36 | 18K | 2 |
| 08/07/2021 | -0,98% | -16,02 | 1.612,75 | 1.610,81 | 1.610,81 | 1.613,52 | 1M | 3 |
|
|
| 07/07/2021 | 4,14% | 64,82 | 1.628,77 | 1.612,00 | 1.612,00 | 1.628,77 | 23K | 3 |
| 06/07/2021 | 0,90% | 13,95 | 1.563,95 | 1.563,95 | 1.563,95 | 1.563,95 | 3K | 1 |
| 05/07/2021 | 1,31% | 20,00 | 1.550,00 | 1.550,00 | 1.550,00 | 1.550,00 | 3K | 1 |
| 02/07/2021 | 0,99% | 15,00 | 1.530,00 | 1.515,44 | 1.515,44 | 1.530,00 | 718K | 8 |
| 01/07/2021 | 4,59% | 66,45 | 1.515,00 | 1.480,70 | 1.480,70 | 1.515,00 | 304K | 99 |
| 28/06/2021 | 1,00% | 14,35 | 1.448,55 | 1.455,00 | 1.445,65 | 1.455,00 | 60K | 3 |
| 24/06/2021 | 0,86% | 12,20 | 1.434,20 | 1.434,20 | 1.434,20 | 1.434,20 | 1K | 1 |
| 23/06/2021 | -1,24% | -17,84 | 1.422,00 | 1.422,00 | 1.422,00 | 1.422,00 | 14K | 1 |
| 21/06/2021 | 0,00% | -0,01 | 1.439,84 | 1.439,84 | 1.439,84 | 1.439,84 | 1K | 1 |
| 15/06/2021 | -1,29% | -18,87 | 1.439,85 | 1.451,45 | 1.439,85 | 1.451,45 | 9K | 2 |
| 11/06/2021 | 0,90% | 12,99 | 1.458,72 | 1.461,15 | 1.458,72 | 1.461,15 | 35K | 3 |
| 10/06/2021 | 1,31% | 18,63 | 1.445,73 | 1.445,73 | 1.445,73 | 1.445,73 | 1K | 1 |
| 09/06/2021 | 1,21% | 17,04 | 1.427,10 | 1.427,10 | 1.427,10 | 1.427,10 | 7K | 2 |
| 08/06/2021 | -0,40% | -5,64 | 1.410,06 | 1.410,06 | 1.410,06 | 1.410,06 | 3K | 1 |
| 07/06/2021 | -0,60% | -8,57 | 1.415,70 | 1.415,70 | 1.415,70 | 1.415,70 | 4K | 1 |
| 04/06/2021 | -0,48% | -6,88 | 1.424,27 | 1.431,15 | 1.424,27 | 1.431,15 | 579K | 46 |
| 02/06/2021 | -3,78% | -56,20 | 1.431,15 | 1.431,15 | 1.431,15 | 1.431,15 | 21K | 1 |
| 27/05/2021 | -1,56% | -23,53 | 1.487,35 | 1.500,00 | 1.487,35 | 1.500,00 | 7K | 2 |
| 26/05/2021 | -0,90% | -13,68 | 1.510,88 | 1.509,36 | 1.501,76 | 1.510,88 | 153K | 20 |
| 24/05/2021 | 3,01% | 44,56 | 1.524,56 | 1.524,56 | 1.524,56 | 1.524,56 | 2K | 1 |
| 19/05/2021 | -1,89% | -28,49 | 1.480,00 | 1.480,00 | 1.480,00 | 1.480,00 | 1K | 1 |
| 18/05/2021 | 0,21% | 3,15 | 1.508,49 | 1.508,49 | 1.508,49 | 1.508,49 | 3K | 1 |
| 17/05/2021 | 0,76% | 11,34 | 1.505,34 | 1.505,34 | 1.505,34 | 1.505,34 | 110K | 1 |
| 13/05/2021 | -0,33% | -5,00 | 1.494,00 | 1.494,00 | 1.494,00 | 1.494,00 | 1K | 1 |
| 11/05/2021 | -1,25% | -19,00 | 1.499,00 | 1.519,50 | 1.499,00 | 1.519,50 | 8K | 4 |
| 10/05/2021 | -0,98% | -15,00 | 1.518,00 | 1.519,50 | 1.518,00 | 1.519,50 | 38K | 2 |
| 07/05/2021 | 0,36% | 5,50 | 1.533,00 | 1.527,00 | 1.524,00 | 1.538,00 | 203K | 59 |
| 06/05/2021 | -3,38% | -53,50 | 1.527,50 | 1.527,50 | 1.527,50 | 1.527,50 | 2K | 1 |
| 04/05/2021 | 0,09% | 1,50 | 1.581,00 | 1.581,00 | 1.581,00 | 1.581,00 | 2K | 1 |
| 03/05/2021 | 0,93% | 14,50 | 1.579,50 | 1.584,00 | 1.579,50 | 1.584,00 | 5K | 2 |
| 29/04/2021 | -0,25% | -4,00 | 1.565,00 | 1.565,00 | 1.565,00 | 1.565,00 | 3K | 1 |
| 28/04/2021 | -0,85% | -13,50 | 1.569,00 | 1.570,50 | 1.567,50 | 1.570,50 | 784K | 104 |
| 27/04/2021 | -0,57% | -9,00 | 1.582,50 | 1.582,50 | 1.582,50 | 1.582,50 | 3K | 1 |
| 26/04/2021 | 0,00% | 0,00 | 1.591,50 | 1.591,50 | 1.591,50 | 1.591,50 | 3K | 1 |
| 22/04/2021 | -0,53% | -8,50 | 1.591,50 | 1.617,00 | 1.591,50 | 1.617,00 | 24K | 3 |
| 19/04/2021 | -1,14% | -18,52 | 1.600,00 | 1.600,00 | 1.600,00 | 1.600,00 | 48K | 3 |
| 16/04/2021 | 0,75% | 12,02 | 1.618,52 | 1.618,52 | 1.618,52 | 1.618,52 | 6K | 1 |
| 15/04/2021 | -1,74% | -28,50 | 1.606,50 | 1.635,00 | 1.606,50 | 1.635,00 | 20K | 3 |
| 14/04/2021 | 2,15% | 34,44 | 1.635,00 | 1.620,51 | 1.620,00 | 1.647,03 | 7K | 4 |
| 13/04/2021 | -2,03% | -33,13 | 1.600,56 | 1.663,05 | 1.600,56 | 1.663,05 | 10K | 5 |
| 12/04/2021 | 3,40% | 53,69 | 1.633,69 | 1.889,42 | 1.633,69 | 1.889,42 | 175K | 4 |
| 08/04/2021 | 0,10% | 1,50 | 1.580,00 | 1.580,00 | 1.580,00 | 1.580,00 | 2K | 1 |
| 07/04/2021 | 0,10% | 1,50 | 1.578,50 | 1.578,50 | 1.578,50 | 1.578,50 | 16K | 1 |
| 06/04/2021 | -1,74% | -28,00 | 1.577,00 | 1.588,50 | 1.577,00 | 1.588,50 | 14K | 3 |
| 05/04/2021 | 0,66% | 10,50 | 1.605,00 | 1.577,00 | 1.577,00 | 1.605,00 | 35K | 4 |
| 01/04/2021 | 1,05% | 16,50 | 1.594,50 | 1.585,50 | 1.582,50 | 1.597,50 | 334K | 201 |
| 31/03/2021 | -1,59% | -25,50 | 1.578,00 | 1.566,00 | 1.566,00 | 1.578,00 | 19K | 3 |
| 30/03/2021 | -0,96% | -15,50 | 1.603,50 | 1.621,50 | 1.603,50 | 1.621,50 | 197K | 4 |
| 29/03/2021 | 1,03% | 16,49 | 1.619,00 | 1.621,74 | 1.619,00 | 1.630,00 | 2M | 4 |
| 26/03/2021 | 7,41% | 110,51 | 1.602,51 | 1.602,51 | 1.602,51 | 1.602,51 | 16K | 1 |
| 24/03/2021 | 1,70% | 25,00 | 1.492,00 | 1.492,00 | 1.492,00 | 1.492,00 | 1K | 1 |
| 23/03/2021 | -0,14% | -2,00 | 1.467,00 | 1.460,00 | 1.460,00 | 1.467,00 | 4K | 2 |
| 22/03/2021 | -0,88% | -13,00 | 1.469,00 | 1.466,00 | 1.466,00 | 1.469,00 | 45K | 2 |
| 18/03/2021 | 0,27% | 4,00 | 1.482,00 | 1.482,00 | 1.482,00 | 1.482,00 | 3K | 1 |
| 17/03/2021 | -0,20% | -3,00 | 1.478,00 | 1.484,00 | 1.478,00 | 1.484,00 | 59K | 5 |
| 16/03/2021 | -1,13% | -17,00 | 1.481,00 | 1.481,00 | 1.481,00 | 1.481,00 | 9K | 2 |
| 15/03/2021 | 1,63% | 24,00 | 1.498,00 | 1.486,00 | 1.486,00 | 1.498,00 | 7K | 3 |
| 12/03/2021 | 1,17% | 17,00 | 1.474,00 | 1.477,00 | 1.474,00 | 1.479,00 | 4K | 3 |
| 10/03/2021 | -1,81% | -26,85 | 1.457,00 | 1.483,85 | 1.457,00 | 1.483,85 | 149K | 4 |
| 09/03/2021 | 2,05% | 29,85 | 1.483,85 | 1.483,85 | 1.483,85 | 1.483,85 | 415K | 1 |
| 08/03/2021 | -1,82% | -27,00 | 1.454,00 | 1.437,00 | 1.437,00 | 1.454,00 | 19K | 3 |
| 03/03/2021 | 0,07% | 1,00 | 1.481,00 | 1.500,00 | 1.473,00 | 1.500,00 | 7K | 3 |
| 02/03/2021 | 3,86% | 55,00 | 1.480,00 | 1.425,00 | 1.425,00 | 1.480,00 | 9K | 2 |
| 01/03/2021 | 1,06% | 15,00 | 1.425,00 | 1.360,00 | 1.360,00 | 1.425,00 | 8K | 2 |
| 26/02/2021 | 0,28% | 4,00 | 1.410,00 | 1.402,01 | 1.402,01 | 1.414,01 | 304K | 6 |
| 25/02/2021 | 2,03% | 28,00 | 1.406,00 | 1.402,00 | 1.397,96 | 1.413,00 | 281K | 106 |
| 24/02/2021 | -1,36% | -19,00 | 1.378,00 | 1.390,00 | 1.378,00 | 1.391,00 | 6K | 3 |
| 23/02/2021 | 1,31% | 18,00 | 1.397,00 | 1.370,00 | 1.370,00 | 1.400,00 | 66K | 5 |
| 22/02/2021 | -1,50% | -21,00 | 1.379,00 | 1.372,01 | 1.372,01 | 1.380,00 | 37K | 3 |
| 18/02/2021 | 1,82% | 25,00 | 1.400,00 | 1.394,00 | 1.392,01 | 1.400,00 | 316K | 7 |
| 12/02/2021 | -1,79% | -25,00 | 1.375,00 | 1.380,00 | 1.375,00 | 1.380,00 | 384K | 7 |
| 11/02/2021 | 1,16% | 16,00 | 1.400,00 | 1.400,00 | 1.400,00 | 1.400,00 | 7K | 1 |
| 10/02/2021 | 0,07% | 1,00 | 1.384,00 | 1.413,76 | 1.379,69 | 1.413,76 | 11K | 4 |
| 09/02/2021 | 0,65% | 8,90 | 1.383,00 | 1.383,00 | 1.383,00 | 1.383,00 | 111K | 1 |
| 08/02/2021 | 1,06% | 14,40 | 1.374,10 | 1.362,76 | 1.362,76 | 1.374,10 | 758K | 2 |
| 05/02/2021 | -0,92% | -12,60 | 1.359,70 | 1.366,50 | 1.349,90 | 1.366,50 | 42K | 31 |
| 04/02/2021 | 1,16% | 15,80 | 1.372,30 | 1.342,60 | 1.340,50 | 1.374,10 | 340K | 220 |
| 02/02/2021 | 0,13% | 1,70 | 1.356,50 | 1.341,00 | 1.341,00 | 1.356,50 | 135K | 4 |
| 01/02/2021 | -0,86% | -11,70 | 1.354,80 | 1.351,90 | 1.351,90 | 1.354,80 | 5K | 2 |
| 29/01/2021 | 2,65% | 35,30 | 1.366,50 | 1.358,41 | 1.358,41 | 1.366,50 | 27K | 2 |
| 27/01/2021 | -1,76% | -23,80 | 1.331,20 | 1.343,00 | 1.327,91 | 1.343,00 | 6M | 65 |
| 26/01/2021 | -3,49% | -49,01 | 1.355,00 | 1.366,00 | 1.355,00 | 1.366,10 | 49K | 5 |
| 22/01/2021 | 1,25% | 17,31 | 1.404,01 | 1.384,30 | 1.384,30 | 1.404,01 | 512K | 5 |
| 21/01/2021 | -0,32% | -4,40 | 1.386,70 | 1.397,90 | 1.384,60 | 1.397,90 | 7K | 4 |
| 20/01/2021 | 1,85% | 25,30 | 1.391,10 | 1.365,80 | 1.365,80 | 1.394,00 | 10K | 3 |
| 19/01/2021 | 0,54% | 7,30 | 1.365,80 | 1.366,20 | 1.365,80 | 1.366,20 | 8K | 2 |
| 15/01/2021 | 1,44% | 19,32 | 1.358,50 | 1.358,40 | 1.358,40 | 1.358,50 | 3M | 12 |
| 14/01/2021 | -2,54% | -34,92 | 1.339,18 | 1.357,61 | 1.339,18 | 1.357,61 | 15K | 3 |
| 13/01/2021 | -0,64% | -8,90 | 1.374,10 | 1.364,90 | 1.364,90 | 1.380,00 | 31K | 9 |
| 12/01/2021 | -4,16% | -59,96 | 1.383,00 | 1.430,00 | 1.383,00 | 1.430,00 | 1M | 16 |
| 11/01/2021 | 1,69% | 23,96 | 1.442,96 | 1.445,01 | 1.442,96 | 1.447,36 | 220K | 4 |
| 08/01/2021 | -0,37% | -5,20 | 1.419,00 | 1.420,00 | 1.419,00 | 1.425,00 | 33K | 3 |
| 07/01/2021 | 1,94% | 27,10 | 1.424,20 | 1.402,61 | 1.402,61 | 1.424,20 | 296K | 3 |
| 06/01/2021 | 2,88% | 39,10 | 1.397,10 | 1.399,81 | 1.397,10 | 1.399,81 | 281K | 3 |
| 05/01/2021 | 1,48% | 19,81 | 1.358,00 | 1.357,00 | 1.357,00 | 1.358,00 | 5K | 2 |
| 04/01/2021 | 0,40% | 5,39 | 1.338,19 | 1.346,80 | 1.338,19 | 1.346,80 | 135K | 2 |
| 30/12/2020 | -0,76% | -10,27 | 1.332,80 | 1.343,80 | 1.332,80 | 1.343,80 | 8K | 4 |
| 29/12/2020 | -1,96% | -26,92 | 1.343,07 | 1.349,50 | 1.343,07 | 1.352,28 | 169K | 3 |
| 28/12/2020 | 1,30% | 17,52 | 1.369,99 | 1.352,47 | 1.352,47 | 1.376,75 | 143K | 3 |
| 23/12/2020 | 1,75% | 23,27 | 1.352,47 | 1.352,47 | 1.352,47 | 1.352,47 | 5K | 1 |
| 18/12/2020 | -1,32% | -17,80 | 1.329,20 | 1.329,20 | 1.329,20 | 1.329,20 | 1K | 1 |
| 17/12/2020 | 6,17% | 78,26 | 1.347,00 | 1.350,00 | 1.347,00 | 1.362,20 | 233K | 5 |
| 16/12/2020 | 0,03% | 0,43 | 1.268,74 | 1.268,74 | 1.268,74 | 1.268,74 | 127K | 1 |
| 15/12/2020 | 0,60% | 7,51 | 1.268,31 | 1.268,31 | 1.268,31 | 1.268,31 | 127K | 1 |
| 14/12/2020 | 0,99% | 12,40 | 1.260,80 | 1.266,09 | 1.259,61 | 1.266,09 | 167K | 3 |
| 10/12/2020 | -1,87% | -23,80 | 1.248,40 | 1.248,40 | 1.248,40 | 1.248,40 | 1K | 1 |
| 09/12/2020 | 0,41% | 5,20 | 1.272,20 | 1.272,20 | 1.272,20 | 1.272,20 | 18K | 1 |
| 07/12/2020 | -2,35% | -30,46 | 1.267,00 | 1.295,00 | 1.267,00 | 1.295,00 | 27K | 2 |
| 04/12/2020 | 0,71% | 9,16 | 1.297,46 | 1.297,46 | 1.297,46 | 1.297,46 | 130K | 1 |
| 03/12/2020 | -1,01% | -13,20 | 1.288,30 | 1.290,90 | 1.287,20 | 1.290,90 | 413K | 4 |
| 02/12/2020 | -2,36% | -31,50 | 1.301,50 | 1.308,40 | 1.299,80 | 1.308,40 | 31K | 6 |
| 30/11/2020 | -0,41% | -5,50 | 1.333,00 | 1.333,00 | 1.333,00 | 1.333,00 | 1K | 1 |
| 25/11/2020 | 0,53% | 7,10 | 1.338,50 | 1.325,00 | 1.325,00 | 1.338,50 | 384K | 4 |
| 24/11/2020 | 0,48% | 6,40 | 1.331,40 | 1.331,40 | 1.331,40 | 1.331,40 | 67K | 1 |
| 20/11/2020 | 3,78% | 48,30 | 1.325,00 | 1.325,00 | 1.325,00 | 1.325,00 | 1K | 1 |
| 19/11/2020 | -1,21% | -15,60 | 1.276,70 | 1.276,70 | 1.276,70 | 1.276,70 | 10K | 1 |
| 18/11/2020 | -1,09% | -14,30 | 1.292,30 | 1.292,30 | 1.292,30 | 1.292,30 | 26K | 1 |
| 17/11/2020 | 0,73% | 9,49 | 1.306,60 | 1.306,60 | 1.306,60 | 1.306,60 | 1K | 1 |
| 12/11/2020 | 0,43% | 5,59 | 1.297,11 | 1.304,20 | 1.297,11 | 1.304,20 | 27K | 3 |
| 10/11/2020 | -1,22% | -15,97 | 1.291,52 | 1.298,00 | 1.291,52 | 1.298,00 | 3K | 2 |
| 09/11/2020 | 1,87% | 24,01 | 1.307,49 | 1.263,30 | 1.263,30 | 1.307,49 | 5K | 2 |
| 06/11/2020 | -2,62% | -34,56 | 1.283,48 | 1.288,49 | 1.283,48 | 1.288,49 | 4K | 2 |
| 05/11/2020 | - | - | 1.318,04 | 1.305,90 | 1.305,90 | 1.318,04 | 21K | 3 |
Date,Open,High,Low,Close,Volume
29-Jul-21,1605.42,1608.66,1605.42,1608.66,3214
27-Jul-21,1647.00,1651.65,1647.00,1651.65,11533
26-Jul-21,1647.00,1647.00,1647.00,1647.00,6588
23-Jul-21,1650.00,1655.00,1650.00,1652.62,90870
21-Jul-21,1652.00,1652.00,1633.26,1633.26,3285
20-Jul-21,1635.00,1635.00,1635.00,1635.00,1635
19-Jul-21,1600.00,1611.21,1600.00,1611.21,12870
16-Jul-21,1613.22,1613.22,1600.00,1600.00,28905
15-Jul-21,1605.90,1616.65,1605.90,1616.17,41940
12-Jul-21,1635.36,1635.36,1615.00,1615.00,17785
08-Jul-21,1610.81,1613.52,1610.81,1612.75,1444907
07-Jul-21,1612.00,1628.77,1612.00,1628.77,22700
06-Jul-21,1563.95,1563.95,1563.95,1563.95,3127
05-Jul-21,1550.00,1550.00,1550.00,1550.00,3100
02-Jul-21,1515.44,1530.00,1515.44,1530.00,717865
01-Jul-21,1480.70,1515.00,1480.70,1515.00,303680
28-Jun-21,1455.00,1455.00,1445.65,1448.55,59516
24-Jun-21,1434.20,1434.20,1434.20,1434.20,1434
23-Jun-21,1422.00,1422.00,1422.00,1422.00,14220
21-Jun-21,1439.84,1439.84,1439.84,1439.84,1439
15-Jun-21,1451.45,1451.45,1439.85,1439.85,8650
11-Jun-21,1461.15,1461.15,1458.72,1458.72,35011
10-Jun-21,1445.73,1445.73,1445.73,1445.73,1445
09-Jun-21,1427.10,1427.10,1427.10,1427.10,7135
08-Jun-21,1410.06,1410.06,1410.06,1410.06,2820
07-Jun-21,1415.70,1415.70,1415.70,1415.70,4247
04-Jun-21,1431.15,1431.15,1424.27,1424.27,579380
02-Jun-21,1431.15,1431.15,1431.15,1431.15,21467
27-May-21,1500.00,1500.00,1487.35,1487.35,7449
26-May-21,1509.36,1510.88,1501.76,1510.88,152586
24-May-21,1524.56,1524.56,1524.56,1524.56,1524
19-May-21,1480.00,1480.00,1480.00,1480.00,1480
18-May-21,1508.49,1508.49,1508.49,1508.49,3016
17-May-21,1505.34,1505.34,1505.34,1505.34,109889
13-May-21,1494.00,1494.00,1494.00,1494.00,1494
11-May-21,1519.50,1519.50,1499.00,1499.00,7519
10-May-21,1519.50,1519.50,1518.00,1518.00,37986
07-May-21,1527.00,1538.00,1524.00,1533.00,203274
06-May-21,1527.50,1527.50,1527.50,1527.50,1527
04-May-21,1581.00,1581.00,1581.00,1581.00,1581
03-May-21,1584.00,1584.00,1579.50,1579.50,4747
29-Apr-21,1565.00,1565.00,1565.00,1565.00,3130
28-Apr-21,1570.50,1570.50,1567.50,1569.00,784470
27-Apr-21,1582.50,1582.50,1582.50,1582.50,3165
26-Apr-21,1591.50,1591.50,1591.50,1591.50,3183
22-Apr-21,1617.00,1617.00,1591.50,1591.50,24189
19-Apr-21,1600.00,1600.00,1600.00,1600.00,48000
16-Apr-21,1618.52,1618.52,1618.52,1618.52,6474
15-Apr-21,1635.00,1635.00,1606.50,1606.50,19564
14-Apr-21,1620.51,1647.03,1620.00,1635.00,6522
13-Apr-21,1663.05,1663.05,1600.56,1600.56,9801
12-Apr-21,1889.42,1889.42,1633.69,1633.69,174705
08-Apr-21,1580.00,1580.00,1580.00,1580.00,1580
07-Apr-21,1578.50,1578.50,1578.50,1578.50,15785
06-Apr-21,1588.50,1588.50,1577.00,1577.00,14251
05-Apr-21,1577.00,1605.00,1577.00,1605.00,34916
01-Apr-21,1585.50,1597.50,1582.50,1594.50,333723
31-Mar-21,1566.00,1578.00,1566.00,1578.00,18804
30-Mar-21,1621.50,1621.50,1603.50,1603.50,197248
29-Mar-21,1621.74,1630.00,1619.00,1619.00,2470676
26-Mar-21,1602.51,1602.51,1602.51,1602.51,16025
24-Mar-21,1492.00,1492.00,1492.00,1492.00,1492
23-Mar-21,1460.00,1467.00,1460.00,1467.00,4387
22-Mar-21,1466.00,1469.00,1466.00,1469.00,45449
18-Mar-21,1482.00,1482.00,1482.00,1482.00,2964
17-Mar-21,1484.00,1484.00,1478.00,1478.00,59299
16-Mar-21,1481.00,1481.00,1481.00,1481.00,8886
15-Mar-21,1486.00,1498.00,1486.00,1498.00,7478
12-Mar-21,1477.00,1479.00,1474.00,1474.00,4430
10-Mar-21,1483.85,1483.85,1457.00,1457.00,148667
09-Mar-21,1483.85,1483.85,1483.85,1483.85,415478
08-Mar-21,1437.00,1454.00,1437.00,1454.00,18777
03-Mar-21,1500.00,1500.00,1473.00,1481.00,7408
02-Mar-21,1425.00,1480.00,1425.00,1480.00,8605
01-Mar-21,1360.00,1425.00,1360.00,1425.00,8355
26-Feb-21,1402.01,1414.01,1402.01,1410.00,304138
25-Feb-21,1402.00,1413.00,1397.96,1406.00,280664
24-Feb-21,1390.00,1391.00,1378.00,1378.00,5550
23-Feb-21,1370.00,1400.00,1370.00,1397.00,65529
22-Feb-21,1372.01,1380.00,1372.01,1379.00,37210
18-Feb-21,1394.00,1400.00,1392.01,1400.00,315755
12-Feb-21,1380.00,1380.00,1375.00,1375.00,383505
11-Feb-21,1400.00,1400.00,1400.00,1400.00,7000
10-Feb-21,1413.76,1413.76,1379.69,1384.00,11103
09-Feb-21,1383.00,1383.00,1383.00,1383.00,110640
08-Feb-21,1362.76,1374.10,1362.76,1374.10,757705
05-Feb-21,1366.50,1366.50,1349.90,1359.70,42109
04-Feb-21,1342.60,1374.10,1340.50,1372.30,340461
02-Feb-21,1341.00,1356.50,1341.00,1356.50,135456
01-Feb-21,1351.90,1354.80,1351.90,1354.80,5416
29-Jan-21,1358.41,1366.50,1358.41,1366.50,27289
27-Jan-21,1343.00,1343.00,1327.91,1331.20,6400497
26-Jan-21,1366.00,1366.10,1355.00,1355.00,49133
22-Jan-21,1384.30,1404.01,1384.30,1404.01,511937
21-Jan-21,1397.90,1397.90,1384.60,1386.70,6953
20-Jan-21,1365.80,1394.00,1365.80,1391.10,9698
19-Jan-21,1366.20,1366.20,1365.80,1365.80,8196
15-Jan-21,1358.40,1358.50,1358.40,1358.50,2716990
14-Jan-21,1357.61,1357.61,1339.18,1339.18,14844
13-Jan-21,1364.90,1380.00,1364.90,1374.10,31479
12-Jan-21,1430.00,1430.00,1383.00,1383.00,1364506
11-Jan-21,1445.01,1447.36,1442.96,1442.96,219773
08-Jan-21,1420.00,1425.00,1419.00,1419.00,32733
07-Jan-21,1402.61,1424.20,1402.61,1424.20,296060
06-Jan-21,1399.81,1399.81,1397.10,1397.10,281299
05-Jan-21,1357.00,1358.00,1357.00,1358.00,5429
04-Jan-21,1346.80,1346.80,1338.19,1338.19,135165
30-Dec-20,1343.80,1343.80,1332.80,1332.80,8045
29-Dec-20,1349.50,1352.28,1343.07,1343.07,168933
28-Dec-20,1352.47,1376.75,1352.47,1369.99,143102
23-Dec-20,1352.47,1352.47,1352.47,1352.47,5409
18-Dec-20,1329.20,1329.20,1329.20,1329.20,1329
17-Dec-20,1350.00,1362.20,1347.00,1347.00,233383
16-Dec-20,1268.74,1268.74,1268.74,1268.74,126874
15-Dec-20,1268.31,1268.31,1268.31,1268.31,126831
14-Dec-20,1266.09,1266.09,1259.61,1260.80,166952
10-Dec-20,1248.40,1248.40,1248.40,1248.40,1248
09-Dec-20,1272.20,1272.20,1272.20,1272.20,17810
07-Dec-20,1295.00,1295.00,1267.00,1267.00,26635
04-Dec-20,1297.46,1297.46,1297.46,1297.46,129746
03-Dec-20,1290.90,1290.90,1287.20,1288.30,413486
02-Dec-20,1308.40,1308.40,1299.80,1301.50,31322
30-Nov-20,1333.00,1333.00,1333.00,1333.00,1333
25-Nov-20,1325.00,1338.50,1325.00,1338.50,384297
24-Nov-20,1331.40,1331.40,1331.40,1331.40,66570
20-Nov-20,1325.00,1325.00,1325.00,1325.00,1325
19-Nov-20,1276.70,1276.70,1276.70,1276.70,10213
18-Nov-20,1292.30,1292.30,1292.30,1292.30,25846
17-Nov-20,1306.60,1306.60,1306.60,1306.60,1306
12-Nov-20,1304.20,1304.20,1297.11,1297.11,27381
10-Nov-20,1298.00,1298.00,1291.52,1291.52,2589
09-Nov-20,1263.30,1307.49,1263.30,1307.49,5097
06-Nov-20,1288.49,1288.49,1283.48,1283.48,3860
05-Nov-20,1305.90,1318.04,1305.90,1318.04,20908
*exoneração de responsabilidade e termos de uso