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 |
| 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 | 7,70% | 3,12 | 43,62 | 40,29 | 40,29 | 44,27 | 22M | 3.011 |
| 20/05/2020 | -2,85% | -1,19 | 40,50 | 41,69 | 40,50 | 42,90 | 11M | 1.779 |
| 19/05/2020 | 5,15% | 2,04 | 41,69 | 39,19 | 38,53 | 42,47 | 24M | 2.715 |
| 18/05/2020 | 2,32% | 0,90 | 39,65 | 39,38 | 39,20 | 40,32 | 18M | 1.920 |
| 15/05/2020 | 1,10% | 0,42 | 38,75 | 38,33 | 37,60 | 39,62 | 26M | 2.840 |
| 14/05/2020 | -2,69% | -1,06 | 38,33 | 38,80 | 37,36 | 39,39 | 34M | 4.604 |
| 13/05/2020 | -2,62% | -1,06 | 39,39 | 40,27 | 38,44 | 40,98 | 29M | 1.655 |
| 12/05/2020 | -4,37% | -1,85 | 40,45 | 42,35 | 39,70 | 43,25 | 43M | 4.726 |
| 11/05/2020 | 1,44% | 0,60 | 42,30 | 41,71 | 40,64 | 44,55 | 29M | 3.584 |
| 08/05/2020 | 0,10% | 0,04 | 41,70 | 41,84 | 39,82 | 42,10 | 19M | 2.952 |
| 07/05/2020 | -2,73% | -1,17 | 41,66 | 43,49 | 40,03 | 43,76 | 13M | 1.925 |
| 06/05/2020 | 2,96% | 1,23 | 42,83 | 41,87 | 41,20 | 43,68 | 26M | 4.334 |
| 05/05/2020 | 1,71% | 0,70 | 41,60 | 41,95 | 41,30 | 42,40 | 7M | 1.135 |
| 04/05/2020 | -3,76% | -1,60 | 40,90 | 41,31 | 40,03 | 41,72 | 11M | 1.770 |
| 30/04/2020 | -7,77% | -3,58 | 42,50 | 45,45 | 42,50 | 45,94 | 25M | 2.174 |
| 29/04/2020 | 1,07% | 0,49 | 46,08 | 45,65 | 45,09 | 46,88 | 11M | 1.617 |
| 28/04/2020 | 7,02% | 2,99 | 45,59 | 43,40 | 43,03 | 46,36 | 26M | 2.898 |
| 27/04/2020 | -0,91% | -0,39 | 42,60 | 44,02 | 42,30 | 44,37 | 23M | 3.001 |
| 24/04/2020 | -3,33% | -1,48 | 42,99 | 43,90 | 39,98 | 44,45 | 46M | 6.605 |
| 23/04/2020 | -6,95% | -3,32 | 44,47 | 47,94 | 43,47 | 49,34 | 47M | 6.727 |
| 22/04/2020 | 6,37% | 2,86 | 47,79 | 45,10 | 45,08 | 47,79 | 52M | 5.315 |
| 20/04/2020 | 6,22% | 2,63 | 44,93 | 42,00 | 41,11 | 46,45 | 37M | 4.393 |
| 17/04/2020 | 5,49% | 2,20 | 42,30 | 41,00 | 40,35 | 43,34 | 35M | 5.521 |
| 16/04/2020 | 4,48% | 1,72 | 40,10 | 38,51 | 37,70 | 40,10 | 33M | 5.033 |
| 15/04/2020 | 2,62% | 0,98 | 38,38 | 36,82 | 36,50 | 39,81 | 29M | 4.361 |
| 14/04/2020 | 2,33% | 0,85 | 37,40 | 37,00 | 37,00 | 39,60 | 31M | 4.416 |
| 13/04/2020 | -2,79% | -1,05 | 36,55 | 37,61 | 35,98 | 37,80 | 21M | 2.989 |
| 09/04/2020 | -4,98% | -1,97 | 37,60 | 39,87 | 37,27 | 40,02 | 23M | 3.989 |
| 08/04/2020 | 1,75% | 0,68 | 39,57 | 39,09 | 37,56 | 39,57 | 21M | 3.366 |
| 07/04/2020 | 3,71% | 1,39 | 38,89 | 39,12 | 38,10 | 40,94 | 19M | 3.388 |
| 06/04/2020 | 13,53% | 4,47 | 37,50 | 34,70 | 34,35 | 39,80 | 21M | 3.020 |
| 03/04/2020 | -8,48% | -3,06 | 33,03 | 36,97 | 33,03 | 36,97 | 14M | 2.372 |
| 02/04/2020 | -0,03% | -0,01 | 36,09 | 35,83 | 34,91 | 36,89 | 16M | 3.465 |
| 01/04/2020 | -2,09% | -0,77 | 36,10 | 35,73 | 34,71 | 36,31 | 11M | 2.080 |
| 31/03/2020 | -1,55% | -0,58 | 36,87 | 38,28 | 35,93 | 38,71 | 16M | 2.194 |
| 30/03/2020 | -5,50% | -2,18 | 37,45 | 39,93 | 36,90 | 40,80 | 12M | 2.413 |
| 27/03/2020 | -5,98% | -2,52 | 39,63 | 40,79 | 39,23 | 40,79 | 11M | 1.760 |
| 26/03/2020 | 2,68% | 1,10 | 42,15 | 41,00 | 40,08 | 43,00 | 52M | 4.153 |
| 25/03/2020 | 16,62% | 5,85 | 41,05 | 35,94 | 35,01 | 42,49 | 27M | 4.444 |
| 24/03/2020 | 4,95% | 1,66 | 35,20 | 35,41 | 34,62 | 37,16 | 36M | 4.680 |
| 23/03/2020 | -4,82% | -1,70 | 33,54 | 35,20 | 32,80 | 35,79 | 27M | 2.296 |
| 20/03/2020 | -6,03% | -2,26 | 35,24 | 39,15 | 35,24 | 41,24 | 47M | 4.506 |
| 19/03/2020 | 7,14% | 2,50 | 37,50 | 33,84 | 31,65 | 37,66 | 18M | 2.407 |
| 18/03/2020 | -16,67% | -7,00 | 35,00 | 39,56 | 33,53 | 40,07 | 30M | 5.014 |
| 17/03/2020 | 0,00% | 0,00 | 42,00 | 42,74 | 40,14 | 44,29 | 62M | 7.182 |
| 16/03/2020 | -14,06% | -6,87 | 42,00 | 43,42 | 41,51 | 45,70 | 32M | 4.711 |
| 13/03/2020 | 8,26% | 3,73 | 48,87 | 49,61 | 44,77 | 49,81 | 61M | 7.693 |
| 12/03/2020 | -14,49% | -7,65 | 45,14 | 48,05 | 43,62 | 49,60 | 33M | 3.731 |
| 11/03/2020 | -5,24% | -2,92 | 52,79 | 54,87 | 49,51 | 55,66 | 34M | 3.957 |
| 10/03/2020 | 8,03% | 4,14 | 55,71 | 55,01 | 52,98 | 56,70 | 41M | 5.001 |
| 09/03/2020 | -8,73% | -4,93 | 51,57 | 54,07 | 51,30 | 54,36 | 54M | 6.991 |
| 06/03/2020 | -0,53% | -0,30 | 56,50 | 55,08 | 54,28 | 57,31 | 44M | 4.106 |
| 05/03/2020 | -2,07% | -1,20 | 56,80 | 58,00 | 55,96 | 60,00 | 70M | 6.127 |
| 04/03/2020 | -0,96% | -0,56 | 58,00 | 59,00 | 57,09 | 59,86 | 47M | 4.592 |
| 03/03/2020 | -2,16% | -1,29 | 58,56 | 59,55 | 57,77 | 60,69 | 55M | 5.827 |
| 02/03/2020 | -0,42% | -0,25 | 59,85 | 58,50 | 58,50 | 61,27 | 56M | 4.544 |
| 28/02/2020 | 0,37% | 0,22 | 60,10 | 59,40 | 58,00 | 60,50 | 52M | 5.518 |
| 27/02/2020 | -2,79% | -1,72 | 59,88 | 60,85 | 58,12 | 61,08 | 57M | 5.009 |
| 26/02/2020 | -4,06% | -2,61 | 61,60 | 61,50 | 60,50 | 62,45 | 37M | 2.930 |
| 21/02/2020 | -2,06% | -1,35 | 64,21 | 65,14 | 64,00 | 65,14 | 24M | 2.703 |
| 20/02/2020 | -0,18% | -0,12 | 65,56 | 65,68 | 64,15 | 65,81 | 47M | 3.258 |
| 19/02/2020 | 1,23% | 0,80 | 65,68 | 64,86 | 63,73 | 66,00 | 30M | 3.335 |
| 18/02/2020 | 1,66% | 1,06 | 64,88 | 63,58 | 62,65 | 65,01 | 23M | 2.414 |
| 17/02/2020 | 2,11% | 1,32 | 63,82 | 62,88 | 62,15 | 63,99 | 20M | 2.082 |
| 14/02/2020 | -1,78% | -1,13 | 62,50 | 63,50 | 61,72 | 63,78 | 34M | 3.037 |
| 13/02/2020 | 2,96% | 1,83 | 63,63 | 60,99 | 60,36 | 63,76 | 39M | 3.518 |
| 12/02/2020 | 3,53% | 2,11 | 61,80 | 59,79 | 59,18 | 61,80 | 31M | 3.409 |
| 11/02/2020 | 2,07% | 1,21 | 59,69 | 58,89 | 58,08 | 59,78 | 25M | 2.177 |
| 10/02/2020 | -3,63% | -2,20 | 58,48 | 60,67 | 57,71 | 60,86 | 31M | 3.530 |
| 07/02/2020 | -0,52% | -0,32 | 60,68 | 60,76 | 58,95 | 61,24 | 22M | 2.413 |
| 06/02/2020 | -2,77% | -1,74 | 61,00 | 62,79 | 60,78 | 62,79 | 26M | 2.561 |
| 05/02/2020 | 1,19% | 0,74 | 62,74 | 62,40 | 61,57 | 62,74 | 23M | 1.862 |
| 04/02/2020 | 0,99% | 0,61 | 62,00 | 61,81 | 61,51 | 62,60 | 26M | 2.520 |
| 03/02/2020 | 1,81% | 1,09 | 61,39 | 60,32 | 60,32 | 62,21 | 19M | 2.196 |
| 31/01/2020 | -4,04% | -2,54 | 60,30 | 62,70 | 59,65 | 62,70 | 59M | 5.438 |
| 30/01/2020 | -2,18% | -1,40 | 62,84 | 63,80 | 60,91 | 63,80 | 53M | 5.005 |
| 29/01/2020 | 0,94% | 0,60 | 64,24 | 63,64 | 63,34 | 64,69 | 24M | 2.510 |
| 28/01/2020 | 1,52% | 0,95 | 63,64 | 62,69 | 62,24 | 63,78 | 28M | 3.176 |
| 27/01/2020 | -1,72% | -1,10 | 62,69 | 62,76 | 61,50 | 63,32 | 30M | 2.916 |
| 24/01/2020 | 0,14% | 0,09 | 63,79 | 63,97 | 62,52 | 64,68 | 26M | 2.526 |
| 23/01/2020 | -1,56% | -1,01 | 63,70 | 64,82 | 60,90 | 65,00 | 82M | 7.866 |
| 22/01/2020 | -2,00% | -1,32 | 64,71 | 66,13 | 64,12 | 66,59 | 52M | 4.667 |
| 21/01/2020 | 4,49% | 2,84 | 66,03 | 63,40 | 63,40 | 66,06 | 116M | 7.123 |
| 20/01/2020 | 0,59% | 0,37 | 63,19 | 63,46 | 62,38 | 63,56 | 19M | 1.655 |
| 17/01/2020 | 0,51% | 0,32 | 62,82 | 62,57 | 62,04 | 63,10 | 31M | 3.694 |
| 16/01/2020 | -0,29% | -0,18 | 62,50 | 62,76 | 62,12 | 63,59 | 24M | 2.144 |
| 15/01/2020 | -0,51% | -0,32 | 62,68 | 63,01 | 61,58 | 63,28 | 46M | 4.916 |
| 14/01/2020 | 0,32% | 0,20 | 63,00 | 63,10 | 62,60 | 64,15 | 60M | 4.850 |
| 13/01/2020 | 3,19% | 1,94 | 62,80 | 61,70 | 61,70 | 63,24 | 60M | 4.754 |
| 10/01/2020 | -0,72% | -0,44 | 60,86 | 61,59 | 60,25 | 62,35 | 38M | 4.390 |
| 09/01/2020 | -1,13% | -0,70 | 61,30 | 62,47 | 60,72 | 62,69 | 44M | 4.535 |
| 08/01/2020 | -1,43% | -0,90 | 62,00 | 62,34 | 62,00 | 62,98 | 29M | 2.426 |
| 07/01/2020 | 0,46% | 0,29 | 62,90 | 63,40 | 62,35 | 63,79 | 41M | 2.393 |
| 06/01/2020 | -0,62% | -0,39 | 62,61 | 62,50 | 62,03 | 63,27 | 24M | 2.272 |
| 03/01/2020 | -1,42% | -0,91 | 63,00 | 63,34 | 62,01 | 64,50 | 45M | 2.533 |
| 02/01/2020 | -0,14% | -0,09 | 63,91 | 64,00 | 63,13 | 64,20 | 34M | 3.008 |
| 30/12/2019 | 0,03% | 0,02 | 64,00 | 64,01 | 62,72 | 64,11 | 44M | 3.708 |
| 27/12/2019 | -1,22% | -0,79 | 63,98 | 65,08 | 62,63 | 65,08 | 39M | 3.445 |
| 26/12/2019 | -1,57% | -1,03 | 64,77 | 65,80 | 64,37 | 65,80 | 42M | 4.095 |
| 23/12/2019 | 1,64% | 1,06 | 65,80 | 65,17 | 64,15 | 65,80 | 27M | 2.190 |
| 20/12/2019 | 0,00% | 0,00 | 64,74 | 65,27 | 63,46 | 66,55 | 76M | 6.085 |
| 19/12/2019 | 1,16% | 0,74 | 64,74 | 64,59 | 63,34 | 65,10 | 41M | 4.542 |
| 18/12/2019 | -0,78% | -0,50 | 64,00 | 64,79 | 63,51 | 65,10 | 33M | 2.507 |
| 17/12/2019 | -0,31% | -0,20 | 64,50 | 64,77 | 63,92 | 65,19 | 38M | 3.038 |
| 16/12/2019 | -1,37% | -0,90 | 64,70 | 65,81 | 64,55 | 66,25 | 58M | 4.466 |
| 13/12/2019 | - | - | 65,60 | 65,63 | 64,98 | 66,51 | 34M | 2.695 |
Date,Open,High,Low,Close,Volume
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
20-May-20,41.69,42.90,40.50,40.50,11385547
19-May-20,39.19,42.47,38.53,41.69,23813648
18-May-20,39.38,40.32,39.20,39.65,17961313
15-May-20,38.33,39.62,37.60,38.75,25634845
14-May-20,38.80,39.39,37.36,38.33,34103790
13-May-20,40.27,40.98,38.44,39.39,28945484
12-May-20,42.35,43.25,39.70,40.45,43243826
11-May-20,41.71,44.55,40.64,42.30,29263939
08-May-20,41.84,42.10,39.82,41.70,18942499
07-May-20,43.49,43.76,40.03,41.66,12893190
06-May-20,41.87,43.68,41.20,42.83,26408729
05-May-20,41.95,42.40,41.30,41.60,7145608
04-May-20,41.31,41.72,40.03,40.90,11059956
30-Apr-20,45.45,45.94,42.50,42.50,24585416
29-Apr-20,45.65,46.88,45.09,46.08,10774935
28-Apr-20,43.40,46.36,43.03,45.59,25828849
27-Apr-20,44.02,44.37,42.30,42.60,22518435
24-Apr-20,43.90,44.45,39.98,42.99,46425014
23-Apr-20,47.94,49.34,43.47,44.47,46919530
22-Apr-20,45.10,47.79,45.08,47.79,52363329
20-Apr-20,42.00,46.45,41.11,44.93,36781297
17-Apr-20,41.00,43.34,40.35,42.30,35168827
16-Apr-20,38.51,40.10,37.70,40.10,33459900
15-Apr-20,36.82,39.81,36.50,38.38,29117776
14-Apr-20,37.00,39.60,37.00,37.40,30756631
13-Apr-20,37.61,37.80,35.98,36.55,20980104
09-Apr-20,39.87,40.02,37.27,37.60,22721948
08-Apr-20,39.09,39.57,37.56,39.57,21138719
07-Apr-20,39.12,40.94,38.10,38.89,18934257
06-Apr-20,34.70,39.80,34.35,37.50,20533498
03-Apr-20,36.97,36.97,33.03,33.03,14493436
02-Apr-20,35.83,36.89,34.91,36.09,16483691
01-Apr-20,35.73,36.31,34.71,36.10,10966853
31-Mar-20,38.28,38.71,35.93,36.87,15687214
30-Mar-20,39.93,40.80,36.90,37.45,12336626
27-Mar-20,40.79,40.79,39.23,39.63,10735484
26-Mar-20,41.00,43.00,40.08,42.15,51546691
25-Mar-20,35.94,42.49,35.01,41.05,26909509
24-Mar-20,35.41,37.16,34.62,35.20,35723599
23-Mar-20,35.20,35.79,32.80,33.54,27025720
20-Mar-20,39.15,41.24,35.24,35.24,47330024
19-Mar-20,33.84,37.66,31.65,37.50,17634272
18-Mar-20,39.56,40.07,33.53,35.00,30431677
17-Mar-20,42.74,44.29,40.14,42.00,62323558
16-Mar-20,43.42,45.70,41.51,42.00,32207074
13-Mar-20,49.61,49.81,44.77,48.87,61401026
12-Mar-20,48.05,49.60,43.62,45.14,32917883
11-Mar-20,54.87,55.66,49.51,52.79,33933371
10-Mar-20,55.01,56.70,52.98,55.71,40842616
09-Mar-20,54.07,54.36,51.30,51.57,54183078
06-Mar-20,55.08,57.31,54.28,56.50,44105446
05-Mar-20,58.00,60.00,55.96,56.80,69654536
04-Mar-20,59.00,59.86,57.09,58.00,47035424
03-Mar-20,59.55,60.69,57.77,58.56,55314665
02-Mar-20,58.50,61.27,58.50,59.85,56168013
28-Feb-20,59.40,60.50,58.00,60.10,51525464
27-Feb-20,60.85,61.08,58.12,59.88,56521581
26-Feb-20,61.50,62.45,60.50,61.60,37489373
21-Feb-20,65.14,65.14,64.00,64.21,23890491
20-Feb-20,65.68,65.81,64.15,65.56,47032309
19-Feb-20,64.86,66.00,63.73,65.68,30376823
18-Feb-20,63.58,65.01,62.65,64.88,23315342
17-Feb-20,62.88,63.99,62.15,63.82,20394826
14-Feb-20,63.50,63.78,61.72,62.50,34259719
13-Feb-20,60.99,63.76,60.36,63.63,39258870
12-Feb-20,59.79,61.80,59.18,61.80,31094564
11-Feb-20,58.89,59.78,58.08,59.69,25189828
10-Feb-20,60.67,60.86,57.71,58.48,31438792
07-Feb-20,60.76,61.24,58.95,60.68,21747605
06-Feb-20,62.79,62.79,60.78,61.00,26019085
05-Feb-20,62.40,62.74,61.57,62.74,23196936
04-Feb-20,61.81,62.60,61.51,62.00,26034462
03-Feb-20,60.32,62.21,60.32,61.39,19188584
31-Jan-20,62.70,62.70,59.65,60.30,58541927
30-Jan-20,63.80,63.80,60.91,62.84,52500763
29-Jan-20,63.64,64.69,63.34,64.24,23951156
28-Jan-20,62.69,63.78,62.24,63.64,27572002
27-Jan-20,62.76,63.32,61.50,62.69,30098414
24-Jan-20,63.97,64.68,62.52,63.79,25764984
23-Jan-20,64.82,65.00,60.90,63.70,81935801
22-Jan-20,66.13,66.59,64.12,64.71,51689475
21-Jan-20,63.40,66.06,63.40,66.03,116201334
20-Jan-20,63.46,63.56,62.38,63.19,19106418
17-Jan-20,62.57,63.10,62.04,62.82,31193954
16-Jan-20,62.76,63.59,62.12,62.50,23740574
15-Jan-20,63.01,63.28,61.58,62.68,46423907
14-Jan-20,63.10,64.15,62.60,63.00,60071610
13-Jan-20,61.70,63.24,61.70,62.80,60023712
10-Jan-20,61.59,62.35,60.25,60.86,38149374
09-Jan-20,62.47,62.69,60.72,61.30,44466401
08-Jan-20,62.34,62.98,62.00,62.00,29249958
07-Jan-20,63.40,63.79,62.35,62.90,40624701
06-Jan-20,62.50,63.27,62.03,62.61,23622025
03-Jan-20,63.34,64.50,62.01,63.00,44743433
02-Jan-20,64.00,64.20,63.13,63.91,33646381
30-Dec-19,64.01,64.11,62.72,64.00,44279022
27-Dec-19,65.08,65.08,62.63,63.98,39133967
26-Dec-19,65.80,65.80,64.37,64.77,41632697
23-Dec-19,65.17,65.80,64.15,65.80,26965025
20-Dec-19,65.27,66.55,63.46,64.74,76013637
19-Dec-19,64.59,65.10,63.34,64.74,40744328
18-Dec-19,64.79,65.10,63.51,64.00,33285302
17-Dec-19,64.77,65.19,63.92,64.50,37580804
16-Dec-19,65.81,66.25,64.55,64.70,57970061
13-Dec-19,65.63,66.51,64.98,65.60,34069093
*exoneração de responsabilidade