Cotação atual, histórico e gráfico do papel: AZEV4
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 |
| 23/10/2020 | -2,62% | -0,11 | 4,09 | 4,21 | 3,98 | 4,25 | 219K | 193 |
| 22/10/2020 | -3,67% | -0,16 | 4,20 | 4,52 | 4,09 | 4,55 | 422K | 337 |
| 21/10/2020 | -12,45% | -0,62 | 4,36 | 5,20 | 4,12 | 5,55 | 2M | 1.111 |
| 20/10/2020 | 28,35% | 1,10 | 4,98 | 3,92 | 3,92 | 5,44 | 4M | 2.191 |
| 19/10/2020 | 7,48% | 0,27 | 3,88 | 3,61 | 3,61 | 3,97 | 213K | 178 |
| 16/10/2020 | 6,49% | 0,22 | 3,61 | 3,63 | 3,56 | 3,69 | 83K | 66 |
| 15/10/2020 | -1,45% | -0,05 | 3,39 | 3,40 | 3,29 | 3,60 | 81K | 85 |
| 14/10/2020 | 6,50% | 0,21 | 3,44 | 3,23 | 3,20 | 3,45 | 25K | 37 |
| 13/10/2020 | 0,94% | 0,03 | 3,23 | 3,20 | 3,20 | 3,35 | 15K | 28 |
| 09/10/2020 | 2,89% | 0,09 | 3,20 | 3,14 | 3,14 | 3,74 | 125K | 135 |
| 08/10/2020 | 0,65% | 0,02 | 3,11 | 3,10 | 3,10 | 3,15 | 13K | 12 |
|
|
| 07/10/2020 | -2,22% | -0,07 | 3,09 | 3,10 | 3,09 | 3,10 | 6K | 10 |
| 06/10/2020 | 2,27% | 0,07 | 3,16 | 3,02 | 3,02 | 3,17 | 15K | 27 |
| 05/10/2020 | -0,96% | -0,03 | 3,09 | 3,10 | 3,09 | 3,15 | 11K | 16 |
| 02/10/2020 | -0,95% | -0,03 | 3,12 | 3,15 | 3,10 | 3,19 | 12K | 16 |
| 01/10/2020 | 1,61% | 0,05 | 3,15 | 3,11 | 3,11 | 3,15 | 25K | 16 |
| 30/09/2020 | -2,21% | -0,07 | 3,10 | 3,20 | 3,10 | 3,20 | 11K | 19 |
| 29/09/2020 | -0,94% | -0,03 | 3,17 | 3,25 | 3,15 | 3,40 | 9K | 14 |
| 28/09/2020 | 0,63% | 0,02 | 3,20 | 3,24 | 3,20 | 3,28 | 15K | 19 |
| 25/09/2020 | -0,62% | -0,02 | 3,18 | 3,15 | 3,03 | 3,25 | 19K | 25 |
| 24/09/2020 | 0,00% | 0,00 | 3,20 | 3,20 | 3,20 | 3,31 | 13K | 20 |
| 23/09/2020 | -1,54% | -0,05 | 3,20 | 3,44 | 3,20 | 3,44 | 20K | 23 |
| 22/09/2020 | 1,25% | 0,04 | 3,25 | 3,15 | 3,15 | 3,30 | 14K | 19 |
| 21/09/2020 | -5,59% | -0,19 | 3,21 | 3,39 | 3,19 | 3,39 | 31K | 38 |
| 18/09/2020 | -2,86% | -0,10 | 3,40 | 3,50 | 3,30 | 3,50 | 31K | 40 |
| 17/09/2020 | -2,78% | -0,10 | 3,50 | 3,60 | 3,32 | 3,60 | 19K | 35 |
| 16/09/2020 | 1,41% | 0,05 | 3,60 | 3,52 | 3,52 | 3,70 | 50K | 29 |
| 15/09/2020 | -3,27% | -0,12 | 3,55 | 3,68 | 3,40 | 3,68 | 17K | 21 |
| 14/09/2020 | 0,27% | 0,01 | 3,67 | 3,70 | 3,60 | 3,70 | 19K | 20 |
| 11/09/2020 | -2,40% | -0,09 | 3,66 | 3,70 | 3,56 | 3,70 | 22K | 21 |
| 10/09/2020 | 0,00% | 0,00 | 3,75 | 3,75 | 3,60 | 3,75 | 14K | 10 |
| 09/09/2020 | 4,17% | 0,15 | 3,75 | 3,53 | 3,53 | 3,85 | 73K | 51 |
| 08/09/2020 | -2,70% | -0,10 | 3,60 | 3,70 | 3,50 | 3,80 | 93K | 62 |
| 04/09/2020 | -3,39% | -0,13 | 3,70 | 3,61 | 3,59 | 3,78 | 40K | 40 |
| 03/09/2020 | -3,77% | -0,15 | 3,83 | 4,00 | 3,82 | 4,00 | 17K | 21 |
| 02/09/2020 | 2,05% | 0,08 | 3,98 | 3,88 | 3,88 | 3,98 | 15K | 14 |
| 01/09/2020 | -2,99% | -0,12 | 3,90 | 3,86 | 3,85 | 3,96 | 62K | 49 |
| 31/08/2020 | 3,08% | 0,12 | 4,02 | 3,90 | 3,90 | 4,05 | 39K | 38 |
| 28/08/2020 | 0,26% | 0,01 | 3,90 | 3,90 | 3,84 | 3,90 | 26K | 64 |
| 27/08/2020 | -0,26% | -0,01 | 3,89 | 3,88 | 3,88 | 3,97 | 115K | 138 |
| 26/08/2020 | -1,52% | -0,06 | 3,90 | 4,08 | 3,87 | 4,08 | 37K | 34 |
| 25/08/2020 | -1,00% | -0,04 | 3,96 | 4,11 | 3,92 | 4,11 | 10K | 18 |
| 24/08/2020 | 1,78% | 0,07 | 4,00 | 3,93 | 3,84 | 4,20 | 73K | 44 |
| 21/08/2020 | -1,01% | -0,04 | 3,93 | 4,11 | 3,80 | 4,11 | 41K | 50 |
| 20/08/2020 | -1,24% | -0,05 | 3,97 | 4,01 | 3,69 | 4,11 | 210K | 108 |
| 19/08/2020 | -1,95% | -0,08 | 4,02 | 4,02 | 4,01 | 4,08 | 23K | 36 |
| 18/08/2020 | 2,24% | 0,09 | 4,10 | 4,07 | 4,02 | 4,25 | 34K | 34 |
| 17/08/2020 | -3,37% | -0,14 | 4,01 | 4,12 | 4,00 | 4,12 | 73K | 98 |
| 14/08/2020 | -0,72% | -0,03 | 4,15 | 4,17 | 4,00 | 4,18 | 49K | 44 |
| 13/08/2020 | 0,00% | 0,00 | 4,18 | 4,19 | 4,18 | 4,29 | 50K | 31 |
| 12/08/2020 | -1,18% | -0,05 | 4,18 | 4,18 | 4,15 | 4,23 | 30K | 24 |
| 11/08/2020 | -2,76% | -0,12 | 4,23 | 4,30 | 4,10 | 4,37 | 58K | 43 |
| 10/08/2020 | 1,64% | 0,07 | 4,35 | 4,28 | 4,28 | 4,35 | 40K | 23 |
| 07/08/2020 | -1,83% | -0,08 | 4,28 | 4,36 | 4,28 | 4,39 | 21K | 15 |
| 06/08/2020 | 3,81% | 0,16 | 4,36 | 4,15 | 4,15 | 4,40 | 106K | 45 |
| 05/08/2020 | -1,18% | -0,05 | 4,20 | 4,05 | 4,00 | 4,30 | 66K | 44 |
| 04/08/2020 | -2,52% | -0,11 | 4,25 | 4,20 | 4,00 | 4,39 | 123K | 86 |
| 03/08/2020 | 2,35% | 0,10 | 4,36 | 4,42 | 4,30 | 4,68 | 69K | 78 |
| 31/07/2020 | -3,84% | -0,17 | 4,26 | 4,58 | 4,25 | 4,98 | 493K | 312 |
| 30/07/2020 | 8,05% | 0,33 | 4,43 | 4,03 | 4,02 | 4,67 | 145K | 138 |
| 29/07/2020 | -4,65% | -0,20 | 4,10 | 4,21 | 4,06 | 4,28 | 265K | 260 |
| 28/07/2020 | -2,27% | -0,10 | 4,30 | 4,35 | 4,27 | 4,36 | 107K | 56 |
| 27/07/2020 | -2,00% | -0,09 | 4,40 | 4,38 | 4,36 | 4,45 | 56K | 55 |
| 24/07/2020 | -1,10% | -0,05 | 4,49 | 4,48 | 4,30 | 4,49 | 162K | 107 |
| 23/07/2020 | -3,61% | -0,17 | 4,54 | 4,62 | 4,52 | 4,71 | 86K | 72 |
| 22/07/2020 | -4,66% | -0,23 | 4,71 | 4,79 | 4,68 | 4,94 | 138K | 84 |
| 21/07/2020 | 0,20% | 0,01 | 4,94 | 4,97 | 4,75 | 5,05 | 347K | 184 |
| 20/07/2020 | 8,59% | 0,39 | 4,93 | 4,69 | 4,42 | 5,15 | 841K | 388 |
| 17/07/2020 | 0,89% | 0,04 | 4,54 | 4,48 | 4,40 | 4,92 | 289K | 192 |
| 16/07/2020 | -2,17% | -0,10 | 4,50 | 4,59 | 4,45 | 4,59 | 27K | 34 |
| 15/07/2020 | -1,08% | -0,05 | 4,60 | 4,65 | 4,50 | 4,65 | 111K | 68 |
| 14/07/2020 | 2,20% | 0,10 | 4,65 | 4,51 | 4,42 | 4,65 | 111K | 85 |
| 13/07/2020 | -3,19% | -0,15 | 4,55 | 4,70 | 4,55 | 4,70 | 147K | 118 |
| 10/07/2020 | 0,00% | 0,00 | 4,70 | 4,62 | 4,61 | 4,78 | 137K | 88 |
| 09/07/2020 | -1,67% | -0,08 | 4,70 | 4,78 | 4,70 | 4,83 | 102K | 76 |
| 08/07/2020 | 2,36% | 0,11 | 4,78 | 4,76 | 4,75 | 4,95 | 202K | 153 |
| 07/07/2020 | -0,85% | -0,04 | 4,67 | 4,72 | 4,57 | 4,75 | 62K | 61 |
| 06/07/2020 | 3,29% | 0,15 | 4,71 | 4,57 | 4,57 | 4,99 | 200K | 139 |
| 03/07/2020 | -2,98% | -0,14 | 4,56 | 4,66 | 4,40 | 4,67 | 133K | 139 |
| 02/07/2020 | -1,47% | -0,07 | 4,70 | 4,95 | 4,68 | 4,95 | 125K | 117 |
| 01/07/2020 | 1,27% | 0,06 | 4,77 | 4,78 | 4,70 | 4,90 | 160K | 105 |
| 30/06/2020 | -5,42% | -0,27 | 4,71 | 4,99 | 4,60 | 5,15 | 269K | 182 |
| 29/06/2020 | -4,23% | -0,22 | 4,98 | 5,01 | 4,83 | 5,06 | 238K | 188 |
| 26/06/2020 | -4,24% | -0,23 | 5,20 | 5,40 | 5,15 | 5,50 | 331K | 94 |
| 25/06/2020 | 4,62% | 0,24 | 5,43 | 5,15 | 5,12 | 5,49 | 317K | 163 |
| 24/06/2020 | -3,35% | -0,18 | 5,19 | 5,12 | 5,10 | 5,40 | 304K | 144 |
| 23/06/2020 | -1,47% | -0,08 | 5,37 | 5,42 | 5,20 | 5,65 | 375K | 201 |
| 22/06/2020 | -1,27% | -0,07 | 5,45 | 5,78 | 5,16 | 5,82 | 744K | 373 |
| 19/06/2020 | 0,91% | 0,05 | 5,52 | 5,68 | 5,38 | 5,77 | 208K | 155 |
| 18/06/2020 | -3,87% | -0,22 | 5,47 | 5,75 | 5,40 | 5,99 | 432K | 248 |
| 17/06/2020 | 1,61% | 0,09 | 5,69 | 5,61 | 5,61 | 5,92 | 915K | 330 |
| 16/06/2020 | 10,89% | 0,55 | 5,60 | 5,20 | 5,20 | 6,36 | 1M | 585 |
| 15/06/2020 | -8,51% | -0,47 | 5,05 | 5,22 | 4,81 | 5,49 | 517K | 398 |
| 12/06/2020 | -4,83% | -0,28 | 5,52 | 5,35 | 5,01 | 6,89 | 4M | 1.379 |
| 10/06/2020 | 1,58% | 0,09 | 5,80 | 6,40 | 5,28 | 7,57 | 13M | 4.878 |
| 09/06/2020 | 35,95% | 1,51 | 5,71 | 4,28 | 4,10 | 5,90 | 6M | 2.410 |
| 08/06/2020 | 23,17% | 0,79 | 4,20 | 3,42 | 3,42 | 4,20 | 3M | 1.328 |
| 05/06/2020 | 1,19% | 0,04 | 3,41 | 3,50 | 3,34 | 3,53 | 124K | 101 |
| 04/06/2020 | -3,44% | -0,12 | 3,37 | 3,26 | 3,23 | 3,53 | 237K | 145 |
| 03/06/2020 | -1,69% | -0,06 | 3,49 | 3,75 | 3,38 | 3,75 | 459K | 227 |
| 02/06/2020 | -3,53% | -0,13 | 3,55 | 3,70 | 3,38 | 3,86 | 653K | 316 |
| 01/06/2020 | 5,14% | 0,18 | 3,68 | 3,38 | 3,38 | 3,81 | 305K | 190 |
| 29/05/2020 | 5,42% | 0,18 | 3,50 | 3,20 | 3,11 | 3,60 | 709K | 367 |
| 28/05/2020 | 4,08% | 0,13 | 3,32 | 3,22 | 3,00 | 3,38 | 202K | 154 |
| 27/05/2020 | 3,91% | 0,12 | 3,19 | 3,10 | 3,01 | 3,19 | 90K | 47 |
| 26/05/2020 | -4,06% | -0,13 | 3,07 | 3,20 | 3,07 | 3,20 | 62K | 67 |
| 25/05/2020 | 0,00% | 0,00 | 3,20 | 3,20 | 3,15 | 3,30 | 85K | 63 |
| 22/05/2020 | -3,03% | -0,10 | 3,20 | 3,30 | 3,11 | 3,30 | 27K | 25 |
| 21/05/2020 | -2,94% | -0,10 | 3,30 | 3,48 | 3,20 | 3,49 | 40K | 39 |
| 20/05/2020 | 1,49% | 0,05 | 3,40 | 3,49 | 3,40 | 3,49 | 82K | 68 |
| 19/05/2020 | 2,13% | 0,07 | 3,35 | 3,28 | 3,20 | 3,40 | 51K | 41 |
| 18/05/2020 | 4,79% | 0,15 | 3,28 | 3,13 | 3,13 | 3,31 | 48K | 47 |
| 15/05/2020 | -5,44% | -0,18 | 3,13 | 3,31 | 3,01 | 3,31 | 92K | 71 |
| 14/05/2020 | 2,16% | 0,07 | 3,31 | 3,05 | 3,00 | 3,50 | 262K | 185 |
| 13/05/2020 | 9,09% | 0,27 | 3,24 | 2,89 | 2,89 | 3,65 | 1M | 857 |
| 12/05/2020 | 13,79% | 0,36 | 2,97 | 2,72 | 2,63 | 3,26 | 677K | 476 |
| 11/05/2020 | 0,38% | 0,01 | 2,61 | 2,55 | 2,50 | 2,71 | 41K | 32 |
| 08/05/2020 | 0,00% | 0,00 | 2,60 | 2,60 | 2,57 | 2,63 | 37K | 25 |
| 07/05/2020 | -4,41% | -0,12 | 2,60 | 2,60 | 2,55 | 2,60 | 15K | 22 |
| 06/05/2020 | -1,09% | -0,03 | 2,72 | 2,75 | 2,64 | 2,75 | 27K | 28 |
| 05/05/2020 | 0,00% | 0,00 | 2,75 | 2,70 | 2,70 | 2,83 | 30K | 20 |
| 04/05/2020 | 0,00% | 0,00 | 2,75 | 2,75 | 2,60 | 2,75 | 28K | 24 |
| 30/04/2020 | -7,09% | -0,21 | 2,75 | 2,93 | 2,75 | 2,94 | 54K | 65 |
| 29/04/2020 | 3,50% | 0,10 | 2,96 | 3,00 | 2,87 | 3,15 | 191K | 136 |
| 28/04/2020 | -1,04% | -0,03 | 2,86 | 2,90 | 2,86 | 2,99 | 197K | 113 |
| 27/04/2020 | -3,34% | -0,10 | 2,89 | 3,02 | 2,75 | 3,20 | 140K | 152 |
| 24/04/2020 | -5,68% | -0,18 | 2,99 | 2,95 | 2,65 | 3,17 | 131K | 149 |
| 23/04/2020 | 34,89% | 0,82 | 3,17 | 2,45 | 2,44 | 3,50 | 836K | 576 |
| 22/04/2020 | 2,17% | 0,05 | 2,35 | 2,37 | 2,32 | 2,37 | 32K | 33 |
| 20/04/2020 | 0,88% | 0,02 | 2,30 | 2,15 | 2,15 | 2,42 | 17K | 33 |
| 17/04/2020 | -0,87% | -0,02 | 2,28 | 2,30 | 2,24 | 2,47 | 78K | 52 |
| 16/04/2020 | 2,22% | 0,05 | 2,30 | 2,25 | 2,20 | 2,36 | 80K | 63 |
| 15/04/2020 | -3,43% | -0,08 | 2,25 | 2,20 | 2,20 | 2,35 | 148K | 113 |
| 14/04/2020 | - | - | 2,33 | 2,36 | 2,26 | 2,59 | 371K | 340 |
Date,Open,High,Low,Close,Volume
23-Oct-20,4.21,4.25,3.98,4.09,218931
22-Oct-20,4.52,4.55,4.09,4.20,421536
21-Oct-20,5.20,5.55,4.12,4.36,1850108
20-Oct-20,3.92,5.44,3.92,4.98,4309812
19-Oct-20,3.61,3.97,3.61,3.88,213425
16-Oct-20,3.63,3.69,3.56,3.61,82503
15-Oct-20,3.40,3.60,3.29,3.39,80992
14-Oct-20,3.23,3.45,3.20,3.44,25340
13-Oct-20,3.20,3.35,3.20,3.23,14773
09-Oct-20,3.14,3.74,3.14,3.20,124761
08-Oct-20,3.10,3.15,3.10,3.11,13072
07-Oct-20,3.10,3.10,3.09,3.09,5573
06-Oct-20,3.02,3.17,3.02,3.16,14965
05-Oct-20,3.10,3.15,3.09,3.09,10653
02-Oct-20,3.15,3.19,3.10,3.12,12241
01-Oct-20,3.11,3.15,3.11,3.15,24857
30-Sep-20,3.20,3.20,3.10,3.10,11438
29-Sep-20,3.25,3.40,3.15,3.17,9118
28-Sep-20,3.24,3.28,3.20,3.20,14597
25-Sep-20,3.15,3.25,3.03,3.18,19221
24-Sep-20,3.20,3.31,3.20,3.20,12944
23-Sep-20,3.44,3.44,3.20,3.20,19902
22-Sep-20,3.15,3.30,3.15,3.25,14230
21-Sep-20,3.39,3.39,3.19,3.21,31445
18-Sep-20,3.50,3.50,3.30,3.40,31244
17-Sep-20,3.60,3.60,3.32,3.50,19121
16-Sep-20,3.52,3.70,3.52,3.60,49968
15-Sep-20,3.68,3.68,3.40,3.55,16718
14-Sep-20,3.70,3.70,3.60,3.67,19071
11-Sep-20,3.70,3.70,3.56,3.66,22370
10-Sep-20,3.75,3.75,3.60,3.75,14323
09-Sep-20,3.53,3.85,3.53,3.75,73305
08-Sep-20,3.70,3.80,3.50,3.60,93451
04-Sep-20,3.61,3.78,3.59,3.70,40451
03-Sep-20,4.00,4.00,3.82,3.83,16624
02-Sep-20,3.88,3.98,3.88,3.98,14843
01-Sep-20,3.86,3.96,3.85,3.90,61871
31-Aug-20,3.90,4.05,3.90,4.02,39499
28-Aug-20,3.90,3.90,3.84,3.90,25638
27-Aug-20,3.88,3.97,3.88,3.89,114672
26-Aug-20,4.08,4.08,3.87,3.90,36970
25-Aug-20,4.11,4.11,3.92,3.96,9507
24-Aug-20,3.93,4.20,3.84,4.00,73394
21-Aug-20,4.11,4.11,3.80,3.93,41035
20-Aug-20,4.01,4.11,3.69,3.97,210491
19-Aug-20,4.02,4.08,4.01,4.02,22587
18-Aug-20,4.07,4.25,4.02,4.10,34136
17-Aug-20,4.12,4.12,4.00,4.01,72518
14-Aug-20,4.17,4.18,4.00,4.15,48532
13-Aug-20,4.19,4.29,4.18,4.18,50402
12-Aug-20,4.18,4.23,4.15,4.18,29696
11-Aug-20,4.30,4.37,4.10,4.23,57829
10-Aug-20,4.28,4.35,4.28,4.35,40408
07-Aug-20,4.36,4.39,4.28,4.28,21262
06-Aug-20,4.15,4.40,4.15,4.36,105852
05-Aug-20,4.05,4.30,4.00,4.20,66449
04-Aug-20,4.20,4.39,4.00,4.25,122651
03-Aug-20,4.42,4.68,4.30,4.36,68616
31-Jul-20,4.58,4.98,4.25,4.26,492679
30-Jul-20,4.03,4.67,4.02,4.43,144742
29-Jul-20,4.21,4.28,4.06,4.10,264736
28-Jul-20,4.35,4.36,4.27,4.30,107290
27-Jul-20,4.38,4.45,4.36,4.40,56036
24-Jul-20,4.48,4.49,4.30,4.49,161681
23-Jul-20,4.62,4.71,4.52,4.54,86143
22-Jul-20,4.79,4.94,4.68,4.71,138251
21-Jul-20,4.97,5.05,4.75,4.94,347349
20-Jul-20,4.69,5.15,4.42,4.93,840670
17-Jul-20,4.48,4.92,4.40,4.54,288737
16-Jul-20,4.59,4.59,4.45,4.50,26561
15-Jul-20,4.65,4.65,4.50,4.60,111466
14-Jul-20,4.51,4.65,4.42,4.65,111009
13-Jul-20,4.70,4.70,4.55,4.55,147097
10-Jul-20,4.62,4.78,4.61,4.70,136691
09-Jul-20,4.78,4.83,4.70,4.70,101565
08-Jul-20,4.76,4.95,4.75,4.78,201801
07-Jul-20,4.72,4.75,4.57,4.67,61645
06-Jul-20,4.57,4.99,4.57,4.71,200317
03-Jul-20,4.66,4.67,4.40,4.56,132965
02-Jul-20,4.95,4.95,4.68,4.70,125272
01-Jul-20,4.78,4.90,4.70,4.77,159885
30-Jun-20,4.99,5.15,4.60,4.71,269055
29-Jun-20,5.01,5.06,4.83,4.98,238115
26-Jun-20,5.40,5.50,5.15,5.20,331300
25-Jun-20,5.15,5.49,5.12,5.43,316792
24-Jun-20,5.12,5.40,5.10,5.19,304389
23-Jun-20,5.42,5.65,5.20,5.37,375127
22-Jun-20,5.78,5.82,5.16,5.45,743766
19-Jun-20,5.68,5.77,5.38,5.52,207904
18-Jun-20,5.75,5.99,5.40,5.47,432018
17-Jun-20,5.61,5.92,5.61,5.69,915043
16-Jun-20,5.20,6.36,5.20,5.60,1248531
15-Jun-20,5.22,5.49,4.81,5.05,516870
12-Jun-20,5.35,6.89,5.01,5.52,4137503
10-Jun-20,6.40,7.57,5.28,5.80,13345544
09-Jun-20,4.28,5.90,4.10,5.71,5746645
08-Jun-20,3.42,4.20,3.42,4.20,2689891
05-Jun-20,3.50,3.53,3.34,3.41,123957
04-Jun-20,3.26,3.53,3.23,3.37,237425
03-Jun-20,3.75,3.75,3.38,3.49,459319
02-Jun-20,3.70,3.86,3.38,3.55,653021
01-Jun-20,3.38,3.81,3.38,3.68,305049
29-May-20,3.20,3.60,3.11,3.50,708562
28-May-20,3.22,3.38,3.00,3.32,201853
27-May-20,3.10,3.19,3.01,3.19,89962
26-May-20,3.20,3.20,3.07,3.07,62403
25-May-20,3.20,3.30,3.15,3.20,84968
22-May-20,3.30,3.30,3.11,3.20,26544
21-May-20,3.48,3.49,3.20,3.30,39857
20-May-20,3.49,3.49,3.40,3.40,81698
19-May-20,3.28,3.40,3.20,3.35,50747
18-May-20,3.13,3.31,3.13,3.28,47679
15-May-20,3.31,3.31,3.01,3.13,92112
14-May-20,3.05,3.50,3.00,3.31,261961
13-May-20,2.89,3.65,2.89,3.24,1307263
12-May-20,2.72,3.26,2.63,2.97,677497
11-May-20,2.55,2.71,2.50,2.61,41153
08-May-20,2.60,2.63,2.57,2.60,36505
07-May-20,2.60,2.60,2.55,2.60,15251
06-May-20,2.75,2.75,2.64,2.72,26863
05-May-20,2.70,2.83,2.70,2.75,30343
04-May-20,2.75,2.75,2.60,2.75,28036
30-Apr-20,2.93,2.94,2.75,2.75,53514
29-Apr-20,3.00,3.15,2.87,2.96,190550
28-Apr-20,2.90,2.99,2.86,2.86,197428
27-Apr-20,3.02,3.20,2.75,2.89,139717
24-Apr-20,2.95,3.17,2.65,2.99,130702
23-Apr-20,2.45,3.50,2.44,3.17,835957
22-Apr-20,2.37,2.37,2.32,2.35,31733
20-Apr-20,2.15,2.42,2.15,2.30,17248
17-Apr-20,2.30,2.47,2.24,2.28,77672
16-Apr-20,2.25,2.36,2.20,2.30,79541
15-Apr-20,2.20,2.35,2.20,2.25,147592
14-Apr-20,2.36,2.59,2.26,2.33,370945
*exoneração de responsabilidade e termos de uso