Cotação atual, histórico e gráfico do papel: ARZZ3
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 |
| 30/11/2020 | -2,18% | -1,55 | 69,45 | 70,92 | 68,87 | 73,24 | 65M | 4.489 |
| 27/11/2020 | -0,28% | -0,20 | 71,00 | 71,20 | 70,31 | 72,49 | 19M | 1.866 |
| 26/11/2020 | -0,45% | -0,32 | 71,20 | 71,52 | 70,93 | 71,98 | 14M | 1.299 |
| 25/11/2020 | -0,57% | -0,41 | 71,52 | 71,93 | 71,31 | 73,01 | 29M | 2.271 |
| 24/11/2020 | 0,07% | 0,05 | 71,93 | 71,87 | 70,13 | 72,63 | 53M | 4.744 |
| 23/11/2020 | 2,17% | 1,53 | 71,88 | 71,00 | 69,43 | 71,88 | 25M | 2.049 |
| 20/11/2020 | 1,65% | 1,14 | 70,35 | 70,45 | 69,67 | 71,88 | 84M | 4.661 |
| 19/11/2020 | 0,74% | 0,51 | 69,21 | 68,40 | 67,70 | 70,34 | 37M | 2.599 |
| 18/11/2020 | -0,75% | -0,52 | 68,70 | 69,96 | 68,13 | 69,99 | 16M | 1.645 |
| 17/11/2020 | -1,70% | -1,20 | 69,22 | 69,96 | 69,22 | 70,93 | 31M | 2.993 |
| 16/11/2020 | 3,57% | 2,43 | 70,42 | 68,49 | 66,33 | 70,50 | 55M | 4.907 |
|
|
| 13/11/2020 | 5,99% | 3,84 | 67,99 | 64,15 | 63,99 | 68,10 | 73M | 5.705 |
| 12/11/2020 | -2,05% | -1,34 | 64,15 | 65,45 | 63,81 | 65,90 | 29M | 3.031 |
| 11/11/2020 | -0,32% | -0,21 | 65,49 | 65,70 | 63,63 | 66,08 | 48M | 4.679 |
| 10/11/2020 | 1,15% | 0,75 | 65,70 | 65,12 | 64,41 | 66,83 | 35M | 3.241 |
| 09/11/2020 | 2,75% | 1,74 | 64,95 | 64,78 | 63,71 | 65,78 | 78M | 6.071 |
| 06/11/2020 | -1,45% | -0,93 | 63,21 | 64,09 | 62,85 | 64,38 | 51M | 5.044 |
| 05/11/2020 | 0,08% | 0,05 | 64,14 | 64,73 | 63,48 | 66,58 | 53M | 4.683 |
| 04/11/2020 | 7,17% | 4,29 | 64,09 | 60,52 | 60,16 | 65,12 | 97M | 9.562 |
| 03/11/2020 | -0,83% | -0,50 | 59,80 | 61,58 | 59,00 | 61,59 | 69M | 6.492 |
| 30/10/2020 | -2,95% | -1,83 | 60,30 | 61,20 | 59,20 | 62,00 | 35M | 3.070 |
| 29/10/2020 | 3,21% | 1,93 | 62,13 | 60,13 | 58,87 | 62,13 | 56M | 5.311 |
| 28/10/2020 | -1,71% | -1,05 | 60,20 | 60,46 | 59,20 | 61,22 | 76M | 5.476 |
| 27/10/2020 | -1,46% | -0,91 | 61,25 | 62,42 | 60,71 | 63,20 | 96M | 7.790 |
| 26/10/2020 | 1,90% | 1,16 | 62,16 | 60,71 | 60,23 | 63,54 | 176M | 13.065 |
| 23/10/2020 | 16,04% | 8,43 | 61,00 | 57,01 | 56,23 | 61,27 | 346M | 25.100 |
| 22/10/2020 | -2,97% | -1,61 | 52,57 | 54,39 | 52,51 | 54,43 | 43M | 4.334 |
| 21/10/2020 | -1,67% | -0,92 | 54,18 | 55,10 | 54,04 | 55,76 | 34M | 4.589 |
| 20/10/2020 | 0,86% | 0,47 | 55,10 | 54,81 | 54,27 | 55,29 | 20M | 2.676 |
| 19/10/2020 | 1,68% | 0,90 | 54,63 | 53,73 | 53,60 | 54,79 | 16M | 1.805 |
| 16/10/2020 | -0,11% | -0,06 | 53,73 | 53,79 | 53,09 | 54,07 | 13M | 1.548 |
| 15/10/2020 | -1,68% | -0,92 | 53,79 | 54,28 | 53,23 | 54,53 | 29M | 3.628 |
| 14/10/2020 | -0,07% | -0,04 | 54,71 | 54,75 | 54,05 | 55,09 | 19M | 2.641 |
| 13/10/2020 | -0,20% | -0,11 | 54,75 | 55,01 | 54,44 | 55,63 | 13M | 1.667 |
| 09/10/2020 | -3,42% | -1,94 | 54,86 | 56,18 | 54,24 | 56,86 | 41M | 4.467 |
| 08/10/2020 | 2,20% | 1,22 | 56,80 | 55,58 | 55,31 | 57,55 | 13M | 1.596 |
| 07/10/2020 | 0,38% | 0,21 | 55,58 | 55,70 | 55,25 | 57,12 | 22M | 2.453 |
| 06/10/2020 | -1,63% | -0,92 | 55,37 | 56,52 | 55,16 | 56,77 | 22M | 2.535 |
| 05/10/2020 | 2,48% | 1,36 | 56,29 | 55,00 | 54,43 | 56,34 | 23M | 2.887 |
| 02/10/2020 | -0,90% | -0,50 | 54,93 | 54,73 | 54,65 | 56,00 | 28M | 3.163 |
| 01/10/2020 | 2,01% | 1,09 | 55,43 | 54,06 | 53,95 | 55,61 | 18M | 2.295 |
| 30/09/2020 | 1,86% | 0,99 | 54,34 | 53,37 | 52,57 | 54,34 | 23M | 2.349 |
| 29/09/2020 | 0,85% | 0,45 | 53,35 | 53,00 | 52,80 | 54,30 | 18M | 2.582 |
| 28/09/2020 | -3,01% | -1,64 | 52,90 | 55,00 | 52,35 | 55,68 | 26M | 3.572 |
| 25/09/2020 | 1,19% | 0,64 | 54,54 | 53,70 | 53,22 | 55,29 | 25M | 3.223 |
| 24/09/2020 | 0,47% | 0,25 | 53,90 | 53,68 | 53,20 | 54,69 | 25M | 3.284 |
| 23/09/2020 | -2,72% | -1,50 | 53,65 | 55,00 | 53,30 | 55,34 | 10M | 1.478 |
| 22/09/2020 | 1,94% | 1,05 | 55,15 | 53,89 | 53,39 | 55,30 | 21M | 3.035 |
| 21/09/2020 | -0,73% | -0,40 | 54,10 | 53,50 | 52,99 | 54,76 | 24M | 2.944 |
| 18/09/2020 | -3,02% | -1,70 | 54,50 | 56,38 | 54,15 | 56,38 | 15M | 2.001 |
| 17/09/2020 | -0,90% | -0,51 | 56,20 | 56,72 | 55,53 | 56,72 | 12M | 1.656 |
| 16/09/2020 | -1,46% | -0,84 | 56,71 | 57,85 | 56,68 | 57,85 | 19M | 1.663 |
| 15/09/2020 | 0,66% | 0,38 | 57,55 | 57,40 | 56,65 | 58,15 | 16M | 2.288 |
| 14/09/2020 | 2,55% | 1,42 | 57,17 | 56,36 | 56,15 | 57,65 | 34M | 3.789 |
| 11/09/2020 | -2,12% | -1,21 | 55,75 | 57,02 | 55,17 | 58,15 | 41M | 4.675 |
| 10/09/2020 | -5,41% | -3,26 | 56,96 | 60,21 | 56,96 | 60,56 | 43M | 4.616 |
| 09/09/2020 | 2,73% | 1,60 | 60,22 | 59,07 | 58,70 | 60,83 | 36M | 4.848 |
| 08/09/2020 | -0,36% | -0,21 | 58,62 | 58,05 | 57,92 | 59,59 | 14M | 1.692 |
| 04/09/2020 | 1,13% | 0,66 | 58,83 | 58,63 | 57,03 | 59,50 | 24M | 3.090 |
| 03/09/2020 | -2,05% | -1,22 | 58,17 | 59,38 | 57,56 | 59,80 | 22M | 2.714 |
| 02/09/2020 | 0,88% | 0,52 | 59,39 | 59,30 | 58,63 | 59,85 | 22M | 2.367 |
| 01/09/2020 | 4,90% | 2,75 | 58,87 | 56,15 | 56,00 | 59,52 | 93M | 5.129 |
| 31/08/2020 | -1,65% | -0,94 | 56,12 | 57,06 | 55,97 | 57,82 | 36M | 4.817 |
| 28/08/2020 | 4,12% | 2,26 | 57,06 | 54,80 | 54,30 | 57,14 | 42M | 5.055 |
| 27/08/2020 | 1,16% | 0,63 | 54,80 | 54,18 | 53,92 | 55,76 | 25M | 3.465 |
| 26/08/2020 | 0,31% | 0,17 | 54,17 | 54,21 | 53,12 | 55,05 | 37M | 4.120 |
| 25/08/2020 | 1,89% | 1,00 | 54,00 | 53,70 | 52,89 | 54,78 | 51M | 4.804 |
| 24/08/2020 | -0,38% | -0,20 | 53,00 | 53,25 | 52,17 | 53,69 | 35M | 4.117 |
| 21/08/2020 | 0,13% | 0,07 | 53,20 | 53,14 | 52,51 | 54,20 | 74M | 5.693 |
| 20/08/2020 | -1,61% | -0,87 | 53,13 | 52,90 | 51,55 | 53,44 | 43M | 4.990 |
| 19/08/2020 | -3,81% | -2,14 | 54,00 | 56,14 | 53,32 | 57,00 | 48M | 5.983 |
| 18/08/2020 | 6,18% | 3,27 | 56,14 | 53,53 | 52,74 | 56,68 | 39M | 5.364 |
| 17/08/2020 | -4,74% | -2,63 | 52,87 | 55,00 | 51,35 | 55,40 | 64M | 7.132 |
| 14/08/2020 | 0,00% | 0,00 | 55,50 | 55,55 | 53,65 | 55,72 | 37M | 4.499 |
| 13/08/2020 | 1,07% | 0,59 | 55,50 | 55,17 | 54,45 | 56,65 | 27M | 3.881 |
| 12/08/2020 | -1,45% | -0,81 | 54,91 | 55,80 | 53,40 | 56,60 | 29M | 4.505 |
| 11/08/2020 | 3,24% | 1,75 | 55,72 | 54,97 | 54,07 | 57,25 | 36M | 4.759 |
| 10/08/2020 | -1,51% | -0,83 | 53,97 | 54,80 | 53,94 | 55,29 | 17M | 2.328 |
| 07/08/2020 | 0,00% | 0,00 | 54,80 | 55,34 | 54,44 | 56,07 | 34M | 4.430 |
| 06/08/2020 | 3,28% | 1,74 | 54,80 | 53,79 | 53,34 | 55,35 | 31M | 4.062 |
| 05/08/2020 | 2,83% | 1,46 | 53,06 | 51,70 | 51,70 | 53,82 | 24M | 3.473 |
| 04/08/2020 | -3,37% | -1,80 | 51,60 | 53,49 | 51,10 | 53,55 | 56M | 8.552 |
| 03/08/2020 | 1,21% | 0,64 | 53,40 | 53,26 | 52,00 | 53,65 | 33M | 4.186 |
| 31/07/2020 | 1,48% | 0,77 | 52,76 | 52,24 | 50,70 | 53,61 | 54M | 6.368 |
| 30/07/2020 | -0,29% | -0,15 | 51,99 | 52,14 | 50,96 | 52,98 | 33M | 4.297 |
| 29/07/2020 | 3,25% | 1,64 | 52,14 | 50,49 | 50,42 | 52,27 | 24M | 3.207 |
| 28/07/2020 | -0,59% | -0,30 | 50,50 | 51,00 | 49,66 | 51,32 | 46M | 4.199 |
| 27/07/2020 | -0,97% | -0,50 | 50,80 | 51,36 | 50,67 | 53,13 | 21M | 2.717 |
| 24/07/2020 | -1,06% | -0,55 | 51,30 | 51,85 | 49,95 | 52,74 | 21M | 2.442 |
| 23/07/2020 | -3,79% | -2,04 | 51,85 | 53,89 | 51,85 | 54,63 | 10M | 1.557 |
| 22/07/2020 | -1,59% | -0,87 | 53,89 | 54,76 | 53,16 | 55,18 | 11M | 1.646 |
| 21/07/2020 | -0,98% | -0,54 | 54,76 | 55,69 | 54,30 | 56,13 | 34M | 1.828 |
| 20/07/2020 | 5,23% | 2,75 | 55,30 | 52,56 | 52,56 | 55,40 | 20M | 1.804 |
| 17/07/2020 | -1,78% | -0,95 | 52,55 | 53,50 | 52,55 | 54,81 | 31M | 4.413 |
| 16/07/2020 | 1,02% | 0,54 | 53,50 | 52,50 | 51,85 | 54,00 | 14M | 1.464 |
| 15/07/2020 | 0,88% | 0,46 | 52,96 | 52,53 | 52,20 | 53,39 | 44M | 2.329 |
| 14/07/2020 | -0,89% | -0,47 | 52,50 | 52,83 | 51,08 | 52,90 | 64M | 4.213 |
| 13/07/2020 | 1,28% | 0,67 | 52,97 | 52,80 | 52,80 | 53,59 | 41M | 3.806 |
| 10/07/2020 | 0,38% | 0,20 | 52,30 | 51,50 | 51,08 | 52,30 | 27M | 2.854 |
| 09/07/2020 | 0,33% | 0,17 | 52,10 | 51,93 | 51,00 | 52,36 | 26M | 2.604 |
| 08/07/2020 | 2,08% | 1,06 | 51,93 | 51,21 | 50,21 | 52,43 | 44M | 3.730 |
| 07/07/2020 | 1,74% | 0,87 | 50,87 | 49,70 | 49,02 | 51,20 | 62M | 6.194 |
| 06/07/2020 | 2,56% | 1,25 | 50,00 | 49,15 | 47,91 | 50,00 | 26M | 2.825 |
| 03/07/2020 | 0,87% | 0,42 | 48,75 | 48,40 | 47,73 | 49,01 | 16M | 870 |
| 02/07/2020 | 0,71% | 0,34 | 48,33 | 48,62 | 47,58 | 49,31 | 31M | 3.957 |
| 01/07/2020 | 0,19% | 0,09 | 47,99 | 48,27 | 47,34 | 48,72 | 30M | 2.954 |
| 30/06/2020 | 0,95% | 0,45 | 47,90 | 48,00 | 46,89 | 49,53 | 53M | 5.868 |
| 29/06/2020 | 2,51% | 1,16 | 47,45 | 46,39 | 45,04 | 47,61 | 17M | 1.807 |
| 26/06/2020 | -3,36% | -1,61 | 46,29 | 47,20 | 45,94 | 47,92 | 39M | 3.778 |
| 25/06/2020 | 5,41% | 2,46 | 47,90 | 45,85 | 45,58 | 48,72 | 37M | 4.399 |
| 24/06/2020 | -4,68% | -2,23 | 45,44 | 47,15 | 45,40 | 47,63 | 32M | 4.104 |
| 23/06/2020 | 2,98% | 1,38 | 47,67 | 46,61 | 46,24 | 47,96 | 56M | 5.428 |
| 22/06/2020 | 3,84% | 1,71 | 46,29 | 46,17 | 45,52 | 47,50 | 50M | 4.624 |
| 19/06/2020 | 1,43% | 0,63 | 44,58 | 44,12 | 43,86 | 45,75 | 54M | 2.685 |
| 18/06/2020 | -0,43% | -0,19 | 43,95 | 43,60 | 43,24 | 45,13 | 51M | 4.138 |
| 17/06/2020 | 2,65% | 1,14 | 44,14 | 43,20 | 42,43 | 44,30 | 29M | 2.982 |
| 16/06/2020 | -2,89% | -1,28 | 43,00 | 46,00 | 42,94 | 46,00 | 12M | 1.555 |
| 15/06/2020 | 1,30% | 0,57 | 44,28 | 42,70 | 41,72 | 44,91 | 19M | 1.865 |
| 12/06/2020 | -2,61% | -1,17 | 43,71 | 44,30 | 42,65 | 44,40 | 24M | 2.869 |
| 10/06/2020 | -3,90% | -1,82 | 44,88 | 47,05 | 44,88 | 47,05 | 15M | 2.121 |
| 09/06/2020 | -1,27% | -0,60 | 46,70 | 47,29 | 45,50 | 47,29 | 12M | 1.281 |
| 08/06/2020 | 2,60% | 1,20 | 47,30 | 46,34 | 45,75 | 47,67 | 25M | 2.241 |
| 05/06/2020 | 1,63% | 0,74 | 46,10 | 46,46 | 45,70 | 47,75 | 29M | 3.325 |
| 04/06/2020 | -2,95% | -1,38 | 45,36 | 46,74 | 45,36 | 47,52 | 16M | 2.312 |
| 03/06/2020 | -0,55% | -0,26 | 46,74 | 47,55 | 46,38 | 50,06 | 39M | 3.944 |
| 02/06/2020 | 9,81% | 4,20 | 47,00 | 42,90 | 42,90 | 47,20 | 35M | 2.992 |
| 01/06/2020 | 1,66% | 0,70 | 42,80 | 42,10 | 41,34 | 43,40 | 26M | 2.566 |
| 29/05/2020 | -3,42% | -1,49 | 42,10 | 43,59 | 41,76 | 43,63 | 25M | 2.533 |
| 28/05/2020 | -0,71% | -0,31 | 43,59 | 45,79 | 43,00 | 46,50 | 35M | 3.474 |
| 27/05/2020 | 5,68% | 2,36 | 43,90 | 42,26 | 42,09 | 43,92 | 12M | 1.828 |
| 26/05/2020 | -2,94% | -1,26 | 41,54 | 43,00 | 41,54 | 44,98 | 20M | 2.631 |
| 25/05/2020 | 2,61% | 1,09 | 42,80 | 42,28 | 42,10 | 45,06 | 14M | 2.115 |
| 22/05/2020 | -4,38% | -1,91 | 41,71 | 43,45 | 41,11 | 43,45 | 15M | 2.775 |
| 21/05/2020 | - | - | 43,62 | 40,29 | 40,29 | 44,27 | 22M | 3.011 |
Date,Open,High,Low,Close,Volume
30-Nov-20,70.92,73.24,68.87,69.45,65405154
27-Nov-20,71.20,72.49,70.31,71.00,18825923
26-Nov-20,71.52,71.98,70.93,71.20,13887540
25-Nov-20,71.93,73.01,71.31,71.52,28651661
24-Nov-20,71.87,72.63,70.13,71.93,52724712
23-Nov-20,71.00,71.88,69.43,71.88,25391163
20-Nov-20,70.45,71.88,69.67,70.35,83652156
19-Nov-20,68.40,70.34,67.70,69.21,37465095
18-Nov-20,69.96,69.99,68.13,68.70,16386125
17-Nov-20,69.96,70.93,69.22,69.22,31410942
16-Nov-20,68.49,70.50,66.33,70.42,54758699
13-Nov-20,64.15,68.10,63.99,67.99,73090721
12-Nov-20,65.45,65.90,63.81,64.15,28651693
11-Nov-20,65.70,66.08,63.63,65.49,47637920
10-Nov-20,65.12,66.83,64.41,65.70,35272236
09-Nov-20,64.78,65.78,63.71,64.95,77919216
06-Nov-20,64.09,64.38,62.85,63.21,50809512
05-Nov-20,64.73,66.58,63.48,64.14,52723203
04-Nov-20,60.52,65.12,60.16,64.09,97203660
03-Nov-20,61.58,61.59,59.00,59.80,68552257
30-Oct-20,61.20,62.00,59.20,60.30,34565456
29-Oct-20,60.13,62.13,58.87,62.13,56136031
28-Oct-20,60.46,61.22,59.20,60.20,75820374
27-Oct-20,62.42,63.20,60.71,61.25,95617643
26-Oct-20,60.71,63.54,60.23,62.16,176174095
23-Oct-20,57.01,61.27,56.23,61.00,346152225
22-Oct-20,54.39,54.43,52.51,52.57,43233997
21-Oct-20,55.10,55.76,54.04,54.18,34219626
20-Oct-20,54.81,55.29,54.27,55.10,19867156
19-Oct-20,53.73,54.79,53.60,54.63,16224736
16-Oct-20,53.79,54.07,53.09,53.73,13487748
15-Oct-20,54.28,54.53,53.23,53.79,29193939
14-Oct-20,54.75,55.09,54.05,54.71,19152133
13-Oct-20,55.01,55.63,54.44,54.75,12929682
09-Oct-20,56.18,56.86,54.24,54.86,41053154
08-Oct-20,55.58,57.55,55.31,56.80,12781227
07-Oct-20,55.70,57.12,55.25,55.58,21703394
06-Oct-20,56.52,56.77,55.16,55.37,21512533
05-Oct-20,55.00,56.34,54.43,56.29,23308961
02-Oct-20,54.73,56.00,54.65,54.93,27974344
01-Oct-20,54.06,55.61,53.95,55.43,18278469
30-Sep-20,53.37,54.34,52.57,54.34,22657281
29-Sep-20,53.00,54.30,52.80,53.35,18462373
28-Sep-20,55.00,55.68,52.35,52.90,26301388
25-Sep-20,53.70,55.29,53.22,54.54,25445675
24-Sep-20,53.68,54.69,53.20,53.90,24990540
23-Sep-20,55.00,55.34,53.30,53.65,9891721
22-Sep-20,53.89,55.30,53.39,55.15,21257314
21-Sep-20,53.50,54.76,52.99,54.10,24055474
18-Sep-20,56.38,56.38,54.15,54.50,15377900
17-Sep-20,56.72,56.72,55.53,56.20,12023052
16-Sep-20,57.85,57.85,56.68,56.71,19466421
15-Sep-20,57.40,58.15,56.65,57.55,16176383
14-Sep-20,56.36,57.65,56.15,57.17,34348814
11-Sep-20,57.02,58.15,55.17,55.75,40702714
10-Sep-20,60.21,60.56,56.96,56.96,42752027
09-Sep-20,59.07,60.83,58.70,60.22,36339452
08-Sep-20,58.05,59.59,57.92,58.62,13944511
04-Sep-20,58.63,59.50,57.03,58.83,24159295
03-Sep-20,59.38,59.80,57.56,58.17,22302594
02-Sep-20,59.30,59.85,58.63,59.39,21539470
01-Sep-20,56.15,59.52,56.00,58.87,93349002
31-Aug-20,57.06,57.82,55.97,56.12,36277961
28-Aug-20,54.80,57.14,54.30,57.06,41670609
27-Aug-20,54.18,55.76,53.92,54.80,25385377
26-Aug-20,54.21,55.05,53.12,54.17,36510191
25-Aug-20,53.70,54.78,52.89,54.00,51194580
24-Aug-20,53.25,53.69,52.17,53.00,35251718
21-Aug-20,53.14,54.20,52.51,53.20,73692821
20-Aug-20,52.90,53.44,51.55,53.13,42759537
19-Aug-20,56.14,57.00,53.32,54.00,47635965
18-Aug-20,53.53,56.68,52.74,56.14,39208768
17-Aug-20,55.00,55.40,51.35,52.87,63602503
14-Aug-20,55.55,55.72,53.65,55.50,37224295
13-Aug-20,55.17,56.65,54.45,55.50,27102463
12-Aug-20,55.80,56.60,53.40,54.91,29177472
11-Aug-20,54.97,57.25,54.07,55.72,35812965
10-Aug-20,54.80,55.29,53.94,53.97,16894648
07-Aug-20,55.34,56.07,54.44,54.80,34339845
06-Aug-20,53.79,55.35,53.34,54.80,30593401
05-Aug-20,51.70,53.82,51.70,53.06,24077700
04-Aug-20,53.49,53.55,51.10,51.60,56352218
03-Aug-20,53.26,53.65,52.00,53.40,32998187
31-Jul-20,52.24,53.61,50.70,52.76,53971814
30-Jul-20,52.14,52.98,50.96,51.99,33374113
29-Jul-20,50.49,52.27,50.42,52.14,24090371
28-Jul-20,51.00,51.32,49.66,50.50,45606398
27-Jul-20,51.36,53.13,50.67,50.80,21014765
24-Jul-20,51.85,52.74,49.95,51.30,20531769
23-Jul-20,53.89,54.63,51.85,51.85,9916604
22-Jul-20,54.76,55.18,53.16,53.89,10956701
21-Jul-20,55.69,56.13,54.30,54.76,34330549
20-Jul-20,52.56,55.40,52.56,55.30,20298012
17-Jul-20,53.50,54.81,52.55,52.55,31263929
16-Jul-20,52.50,54.00,51.85,53.50,14359653
15-Jul-20,52.53,53.39,52.20,52.96,44347148
14-Jul-20,52.83,52.90,51.08,52.50,64263498
13-Jul-20,52.80,53.59,52.80,52.97,41043588
10-Jul-20,51.50,52.30,51.08,52.30,27294975
09-Jul-20,51.93,52.36,51.00,52.10,25638667
08-Jul-20,51.21,52.43,50.21,51.93,44384389
07-Jul-20,49.70,51.20,49.02,50.87,61778214
06-Jul-20,49.15,50.00,47.91,50.00,26257026
03-Jul-20,48.40,49.01,47.73,48.75,15518828
02-Jul-20,48.62,49.31,47.58,48.33,31148369
01-Jul-20,48.27,48.72,47.34,47.99,30071336
30-Jun-20,48.00,49.53,46.89,47.90,52860617
29-Jun-20,46.39,47.61,45.04,47.45,16755231
26-Jun-20,47.20,47.92,45.94,46.29,39460313
25-Jun-20,45.85,48.72,45.58,47.90,37332357
24-Jun-20,47.15,47.63,45.40,45.44,32118565
23-Jun-20,46.61,47.96,46.24,47.67,56396423
22-Jun-20,46.17,47.50,45.52,46.29,49690137
19-Jun-20,44.12,45.75,43.86,44.58,54078710
18-Jun-20,43.60,45.13,43.24,43.95,51477775
17-Jun-20,43.20,44.30,42.43,44.14,29363505
16-Jun-20,46.00,46.00,42.94,43.00,12415895
15-Jun-20,42.70,44.91,41.72,44.28,19254222
12-Jun-20,44.30,44.40,42.65,43.71,23687531
10-Jun-20,47.05,47.05,44.88,44.88,15387111
09-Jun-20,47.29,47.29,45.50,46.70,11933428
08-Jun-20,46.34,47.67,45.75,47.30,24817741
05-Jun-20,46.46,47.75,45.70,46.10,29415476
04-Jun-20,46.74,47.52,45.36,45.36,15797156
03-Jun-20,47.55,50.06,46.38,46.74,39319914
02-Jun-20,42.90,47.20,42.90,47.00,35188070
01-Jun-20,42.10,43.40,41.34,42.80,25519365
29-May-20,43.59,43.63,41.76,42.10,25453454
28-May-20,45.79,46.50,43.00,43.59,34682194
27-May-20,42.26,43.92,42.09,43.90,11786484
26-May-20,43.00,44.98,41.54,41.54,19593878
25-May-20,42.28,45.06,42.10,42.80,14186943
22-May-20,43.45,43.45,41.11,41.71,15406465
21-May-20,40.29,44.27,40.29,43.62,21954098
*exoneração de responsabilidade e termos de uso