Cotação atual, histórico e gráfico do papel: B3SA3
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 |
| 21/01/2020 | -1,76% | -0,80 | 44,70 | 44,85 | 44,57 | 45,65 | 394M | 21.841 |
| 20/01/2020 | 0,35% | 0,16 | 45,50 | 45,00 | 44,76 | 45,50 | 267M | 16.186 |
| 17/01/2020 | 3,16% | 1,39 | 45,34 | 44,06 | 44,01 | 45,34 | 537M | 23.651 |
| 16/01/2020 | 1,15% | 0,50 | 43,95 | 43,95 | 43,31 | 44,17 | 595M | 32.563 |
| 15/01/2020 | -2,69% | -1,20 | 43,45 | 44,40 | 42,95 | 44,71 | 905M | 44.435 |
| 14/01/2020 | 0,68% | 0,30 | 44,65 | 44,37 | 44,24 | 44,87 | 474M | 29.398 |
| 13/01/2020 | 0,11% | 0,05 | 44,35 | 44,84 | 44,14 | 44,84 | 480M | 27.627 |
| 10/01/2020 | -0,78% | -0,35 | 44,30 | 44,71 | 43,66 | 45,20 | 676M | 30.674 |
| 09/01/2020 | -0,04% | -0,02 | 44,65 | 44,70 | 44,42 | 46,11 | 853M | 39.182 |
| 08/01/2020 | -0,27% | -0,12 | 44,67 | 44,75 | 44,30 | 45,36 | 602M | 30.280 |
| 07/01/2020 | 3,23% | 1,40 | 44,79 | 43,59 | 43,49 | 44,85 | 663M | 38.409 |
| 06/01/2020 | -0,96% | -0,42 | 43,39 | 43,67 | 43,08 | 44,88 | 881M | 42.640 |
| 03/01/2020 | -2,88% | -1,30 | 43,81 | 44,45 | 43,72 | 44,81 | 628M | 35.497 |
| 02/01/2020 | 4,98% | 2,14 | 45,11 | 43,18 | 43,18 | 45,11 | 891M | 48.648 |
| 30/12/2019 | -2,80% | -1,24 | 42,97 | 44,22 | 42,85 | 44,33 | 788M | 53.610 |
| 27/12/2019 | -5,23% | -2,44 | 44,21 | 47,00 | 44,00 | 47,00 | 1.065M | 57.408 |
| 26/12/2019 | -0,47% | -0,22 | 46,65 | 46,99 | 46,25 | 47,20 | 555M | 37.212 |
| 23/12/2019 | -4,54% | -2,23 | 46,87 | 47,22 | 45,91 | 47,62 | 1.585M | 70.702 |
| 20/12/2019 | 1,11% | 0,54 | 49,10 | 48,57 | 48,26 | 49,25 | 644M | 22.278 |
| 19/12/2019 | 0,00% | 0,00 | 48,56 | 48,20 | 47,81 | 49,00 | 551M | 21.473 |
| 18/12/2019 | 1,61% | 0,77 | 48,56 | 47,60 | 47,23 | 48,56 | 913M | 32.834 |
| 17/12/2019 | 3,40% | 1,57 | 47,79 | 46,50 | 46,36 | 47,79 | 553M | 29.571 |
| 16/12/2019 | -0,39% | -0,18 | 46,22 | 46,63 | 46,18 | 46,95 | 472M | 29.638 |
| 13/12/2019 | -0,62% | -0,29 | 46,40 | 47,00 | 46,00 | 47,15 | 733M | 33.326 |
| 12/12/2019 | 1,06% | 0,49 | 46,69 | 46,70 | 46,37 | 47,34 | 893M | 33.725 |
| 11/12/2019 | -1,26% | -0,59 | 46,20 | 47,02 | 45,87 | 47,22 | 693M | 35.245 |
| 10/12/2019 | -1,80% | -0,86 | 46,79 | 47,70 | 46,61 | 47,82 | 427M | 22.601 |
| 09/12/2019 | -2,95% | -1,45 | 47,65 | 49,15 | 47,58 | 49,28 | 559M | 28.578 |
| 06/12/2019 | -0,30% | -0,15 | 49,10 | 49,20 | 48,77 | 49,32 | 327M | 18.484 |
| 05/12/2019 | -0,26% | -0,13 | 49,25 | 49,35 | 48,72 | 49,36 | 313M | 20.035 |
| 04/12/2019 | 2,64% | 1,27 | 49,38 | 48,15 | 47,85 | 49,45 | 388M | 22.573 |
| 03/12/2019 | 1,07% | 0,51 | 48,11 | 47,78 | 47,02 | 48,11 | 234M | 18.413 |
| 02/12/2019 | -0,25% | -0,12 | 47,60 | 47,86 | 47,51 | 48,37 | 358M | 21.983 |
| 29/11/2019 | -0,89% | -0,43 | 47,72 | 48,14 | 47,32 | 48,37 | 282M | 18.732 |
| 28/11/2019 | 1,48% | 0,70 | 48,15 | 47,39 | 47,02 | 48,21 | 223M | 14.233 |
| 27/11/2019 | 2,04% | 0,95 | 47,45 | 46,89 | 46,26 | 47,84 | 484M | 24.901 |
| 26/11/2019 | -2,66% | -1,27 | 46,50 | 47,58 | 45,82 | 47,58 | 1.059M | 46.298 |
| 25/11/2019 | -3,48% | -1,72 | 47,77 | 49,27 | 47,66 | 49,27 | 613M | 32.294 |
| 22/11/2019 | 1,25% | 0,61 | 49,49 | 48,88 | 48,31 | 49,49 | 407M | 19.672 |
| 21/11/2019 | 1,96% | 0,94 | 48,88 | 47,94 | 47,54 | 48,88 | 528M | 33.952 |
| 19/11/2019 | -2,24% | -1,10 | 47,94 | 49,45 | 47,59 | 49,45 | 545M | 27.657 |
| 18/11/2019 | -1,53% | -0,76 | 49,04 | 50,12 | 48,86 | 50,40 | 501M | 29.434 |
| 14/11/2019 | 0,55% | 0,27 | 49,80 | 49,57 | 48,97 | 49,80 | 325M | 30.246 |
| 13/11/2019 | 0,67% | 0,33 | 49,53 | 48,75 | 48,54 | 49,53 | 384M | 23.942 |
| 12/11/2019 | -1,80% | -0,90 | 49,20 | 49,50 | 48,83 | 49,65 | 437M | 25.711 |
| 11/11/2019 | 2,87% | 1,40 | 50,10 | 48,31 | 48,21 | 50,10 | 394M | 21.472 |
| 08/11/2019 | -1,42% | -0,70 | 48,70 | 49,30 | 48,32 | 49,78 | 432M | 24.735 |
| 07/11/2019 | 1,02% | 0,50 | 49,40 | 49,05 | 48,70 | 49,80 | 245M | 16.701 |
| 06/11/2019 | -0,81% | -0,40 | 48,90 | 49,29 | 48,60 | 49,84 | 356M | 22.015 |
| 05/11/2019 | 0,06% | 0,03 | 49,30 | 49,27 | 48,55 | 49,34 | 300M | 20.552 |
| 04/11/2019 | 0,14% | 0,07 | 49,27 | 49,19 | 48,53 | 49,48 | 268M | 17.808 |
| 01/11/2019 | 1,69% | 0,82 | 49,20 | 48,51 | 48,36 | 49,48 | 322M | 23.701 |
| 31/10/2019 | -0,25% | -0,12 | 48,38 | 48,39 | 47,85 | 48,70 | 254M | 15.836 |
| 30/10/2019 | 1,25% | 0,60 | 48,50 | 47,90 | 47,51 | 48,55 | 329M | 19.380 |
| 29/10/2019 | -1,74% | -0,85 | 47,90 | 48,50 | 47,65 | 48,57 | 272M | 20.053 |
| 28/10/2019 | 0,70% | 0,34 | 48,75 | 48,35 | 48,10 | 48,75 | 216M | 14.463 |
| 25/10/2019 | -0,43% | -0,21 | 48,41 | 48,50 | 48,01 | 48,72 | 267M | 19.343 |
| 24/10/2019 | 0,79% | 0,38 | 48,62 | 48,25 | 47,90 | 48,82 | 330M | 21.625 |
| 23/10/2019 | 1,49% | 0,71 | 48,24 | 47,53 | 47,25 | 48,55 | 462M | 23.055 |
| 22/10/2019 | 1,36% | 0,64 | 47,53 | 46,70 | 46,65 | 47,72 | 457M | 22.166 |
| 21/10/2019 | 0,97% | 0,45 | 46,89 | 46,20 | 45,88 | 46,89 | 288M | 16.513 |
| 18/10/2019 | 0,63% | 0,29 | 46,44 | 45,80 | 45,80 | 46,49 | 280M | 14.955 |
| 17/10/2019 | 2,10% | 0,95 | 46,15 | 45,60 | 45,55 | 46,15 | 346M | 17.822 |
| 16/10/2019 | 1,55% | 0,69 | 45,20 | 44,51 | 44,16 | 45,29 | 396M | 19.888 |
| 15/10/2019 | -1,44% | -0,65 | 44,51 | 45,09 | 44,51 | 45,68 | 432M | 19.215 |
| 14/10/2019 | 0,24% | 0,11 | 45,16 | 45,00 | 44,82 | 45,39 | 232M | 11.797 |
| 11/10/2019 | 2,25% | 0,99 | 45,05 | 44,57 | 44,36 | 45,35 | 281M | 18.826 |
| 10/10/2019 | 0,36% | 0,16 | 44,06 | 43,63 | 43,42 | 44,55 | 264M | 15.988 |
| 09/10/2019 | 1,39% | 0,60 | 43,90 | 43,60 | 43,25 | 44,15 | 136M | 11.423 |
| 08/10/2019 | 0,70% | 0,30 | 43,30 | 43,18 | 42,81 | 44,24 | 581M | 26.105 |
| 07/10/2019 | -3,48% | -1,55 | 43,00 | 44,39 | 42,80 | 44,39 | 295M | 18.634 |
| 04/10/2019 | 2,18% | 0,95 | 44,55 | 43,40 | 43,10 | 44,61 | 447M | 22.215 |
| 03/10/2019 | 1,16% | 0,50 | 43,60 | 43,10 | 42,49 | 43,60 | 240M | 15.470 |
| 02/10/2019 | -1,53% | -0,67 | 43,10 | 43,42 | 42,55 | 43,55 | 307M | 21.554 |
| 01/10/2019 | 0,32% | 0,14 | 43,77 | 43,87 | 43,57 | 44,33 | 275M | 18.968 |
| 30/09/2019 | -1,69% | -0,75 | 43,63 | 44,40 | 43,60 | 44,66 | 295M | 22.377 |
| 27/09/2019 | -0,87% | -0,39 | 44,38 | 44,80 | 43,85 | 44,90 | 250M | 13.878 |
| 26/09/2019 | 1,73% | 0,76 | 44,77 | 44,10 | 43,96 | 45,10 | 293M | 20.064 |
| 25/09/2019 | -0,65% | -0,29 | 44,01 | 44,09 | 43,20 | 44,25 | 347M | 22.541 |
| 24/09/2019 | -1,25% | -0,56 | 44,30 | 45,09 | 44,07 | 45,32 | 275M | 20.784 |
| 23/09/2019 | -1,02% | -0,46 | 44,86 | 44,91 | 44,46 | 45,17 | 186M | 12.755 |
| 20/09/2019 | 1,66% | 0,74 | 45,32 | 44,80 | 44,34 | 45,40 | 592M | 17.154 |
| 19/09/2019 | -0,76% | -0,34 | 44,58 | 45,32 | 44,21 | 45,87 | 500M | 26.881 |
| 18/09/2019 | 1,81% | 0,80 | 44,92 | 44,07 | 43,99 | 44,92 | 219M | 15.039 |
| 17/09/2019 | 2,44% | 1,05 | 44,12 | 43,05 | 42,83 | 44,29 | 321M | 18.912 |
| 16/09/2019 | 0,16% | 0,07 | 43,07 | 43,30 | 42,61 | 43,38 | 321M | 18.832 |
| 13/09/2019 | -3,33% | -1,48 | 43,00 | 44,49 | 43,00 | 44,72 | 397M | 19.845 |
| 12/09/2019 | -0,11% | -0,05 | 44,48 | 44,82 | 44,13 | 45,35 | 475M | 25.780 |
| 11/09/2019 | 1,44% | 0,63 | 44,53 | 44,80 | 44,53 | 45,65 | 572M | 32.461 |
| 10/09/2019 | 0,18% | 0,08 | 43,90 | 43,66 | 42,90 | 44,13 | 425M | 35.874 |
| 09/09/2019 | -4,53% | -2,08 | 43,82 | 45,90 | 43,37 | 46,37 | 678M | 46.531 |
| 06/09/2019 | 1,32% | 0,60 | 45,90 | 45,74 | 45,46 | 45,97 | 299M | 20.875 |
| 05/09/2019 | 1,50% | 0,67 | 45,30 | 44,90 | 44,71 | 46,05 | 360M | 22.295 |
| 04/09/2019 | 2,01% | 0,88 | 44,63 | 44,23 | 43,76 | 44,70 | 377M | 26.800 |
| 03/09/2019 | -0,43% | -0,19 | 43,75 | 43,90 | 43,36 | 44,77 | 415M | 27.427 |
| 02/09/2019 | -1,92% | -0,86 | 43,94 | 44,50 | 43,74 | 44,80 | 193M | 12.499 |
| 30/08/2019 | 1,15% | 0,51 | 44,80 | 44,88 | 44,22 | 45,33 | 591M | 27.722 |
| 29/08/2019 | 1,51% | 0,66 | 44,29 | 44,01 | 43,23 | 44,76 | 404M | 25.003 |
| 28/08/2019 | 1,47% | 0,63 | 43,63 | 42,53 | 42,53 | 43,85 | 380M | 23.244 |
| 27/08/2019 | 1,65% | 0,70 | 43,00 | 42,70 | 42,15 | 43,85 | 1.050M | 35.823 |
| 26/08/2019 | -3,49% | -1,53 | 42,30 | 44,07 | 41,83 | 44,22 | 572M | 34.007 |
| 23/08/2019 | -3,61% | -1,64 | 43,83 | 44,95 | 43,20 | 45,23 | 460M | 33.741 |
| 22/08/2019 | -0,76% | -0,35 | 45,47 | 45,53 | 45,26 | 46,06 | 230M | 16.300 |
| 21/08/2019 | 0,13% | 0,06 | 45,82 | 45,98 | 45,30 | 46,16 | 394M | 23.867 |
| 20/08/2019 | 0,57% | 0,26 | 45,76 | 45,69 | 44,48 | 46,29 | 507M | 26.088 |
| 19/08/2019 | 2,25% | 1,00 | 45,50 | 45,05 | 44,96 | 46,79 | 739M | 40.589 |
| 16/08/2019 | 2,65% | 1,15 | 44,50 | 43,90 | 43,66 | 45,39 | 595M | 31.309 |
| 15/08/2019 | -0,80% | -0,35 | 43,35 | 44,00 | 42,83 | 44,14 | 429M | 29.336 |
| 14/08/2019 | -4,71% | -2,16 | 43,70 | 45,28 | 43,42 | 45,55 | 775M | 35.418 |
| 13/08/2019 | 3,66% | 1,62 | 45,86 | 43,98 | 43,90 | 46,18 | 479M | 28.130 |
| 12/08/2019 | -2,77% | -1,26 | 44,24 | 44,35 | 43,81 | 44,55 | 362M | 24.751 |
| 09/08/2019 | 0,38% | 0,17 | 45,50 | 44,50 | 44,30 | 45,50 | 405M | 29.655 |
| 08/08/2019 | 4,35% | 1,89 | 45,33 | 43,88 | 43,56 | 45,56 | 448M | 33.822 |
| 07/08/2019 | 1,50% | 0,64 | 43,44 | 42,23 | 41,76 | 43,90 | 365M | 23.841 |
| 06/08/2019 | 3,21% | 1,33 | 42,80 | 42,00 | 41,90 | 42,96 | 398M | 25.776 |
| 05/08/2019 | -3,83% | -1,65 | 41,47 | 42,30 | 41,26 | 42,50 | 508M | 38.302 |
| 02/08/2019 | 0,63% | 0,27 | 43,12 | 42,93 | 42,43 | 43,42 | 641M | 24.147 |
| 01/08/2019 | 1,56% | 0,66 | 42,85 | 42,48 | 42,23 | 44,00 | 586M | 42.361 |
| 31/07/2019 | -2,18% | -0,94 | 42,19 | 43,14 | 41,54 | 43,18 | 429M | 25.078 |
| 30/07/2019 | 1,20% | 0,51 | 43,13 | 42,39 | 42,18 | 43,36 | 242M | 16.203 |
| 29/07/2019 | 1,14% | 0,48 | 42,62 | 42,30 | 41,82 | 42,62 | 178M | 13.682 |
| 26/07/2019 | 0,57% | 0,24 | 42,14 | 42,42 | 41,48 | 42,42 | 223M | 17.405 |
| 25/07/2019 | -1,48% | -0,63 | 41,90 | 42,45 | 41,36 | 42,70 | 304M | 25.474 |
| 24/07/2019 | 4,37% | 1,78 | 42,53 | 40,89 | 40,88 | 42,53 | 324M | 23.197 |
| 23/07/2019 | -1,45% | -0,60 | 40,75 | 41,35 | 40,65 | 41,68 | 275M | 15.216 |
| 22/07/2019 | 2,40% | 0,97 | 41,35 | 40,88 | 40,76 | 41,41 | 147M | 12.579 |
| 19/07/2019 | -1,58% | -0,65 | 40,38 | 40,90 | 40,19 | 41,19 | 239M | 17.508 |
| 18/07/2019 | -0,63% | -0,26 | 41,03 | 41,40 | 40,92 | 41,70 | 358M | 21.089 |
| 17/07/2019 | 0,71% | 0,29 | 41,29 | 41,45 | 40,94 | 41,85 | 218M | 14.553 |
| 16/07/2019 | 3,17% | 1,26 | 41,00 | 40,05 | 40,00 | 41,38 | 568M | 33.620 |
| 15/07/2019 | 0,10% | 0,04 | 39,74 | 39,97 | 39,44 | 40,27 | 251M | 14.547 |
| 12/07/2019 | -3,55% | -1,46 | 39,70 | 41,25 | 39,63 | 41,47 | 505M | 32.135 |
| 11/07/2019 | -2,23% | -0,94 | 41,16 | 42,10 | 40,81 | 42,10 | 457M | 27.490 |
| 10/07/2019 | - | - | 42,10 | 40,95 | 40,77 | 43,00 | 754M | 49.857 |
Date,Open,High,Low,Close,Volume
21-Jan-20,44.85,45.65,44.57,44.70,394481670
20-Jan-20,45.00,45.50,44.76,45.50,267278569
17-Jan-20,44.06,45.34,44.01,45.34,537048834
16-Jan-20,43.95,44.17,43.31,43.95,595099835
15-Jan-20,44.40,44.71,42.95,43.45,904608192
14-Jan-20,44.37,44.87,44.24,44.65,474083642
13-Jan-20,44.84,44.84,44.14,44.35,479730520
10-Jan-20,44.71,45.20,43.66,44.30,676304560
09-Jan-20,44.70,46.11,44.42,44.65,852884233
08-Jan-20,44.75,45.36,44.30,44.67,601750415
07-Jan-20,43.59,44.85,43.49,44.79,662523039
06-Jan-20,43.67,44.88,43.08,43.39,880588547
03-Jan-20,44.45,44.81,43.72,43.81,628410998
02-Jan-20,43.18,45.11,43.18,45.11,890668618
30-Dec-19,44.22,44.33,42.85,42.97,787855274
27-Dec-19,47.00,47.00,44.00,44.21,1064500954
26-Dec-19,46.99,47.20,46.25,46.65,554633825
23-Dec-19,47.22,47.62,45.91,46.87,1585190019
20-Dec-19,48.57,49.25,48.26,49.10,643844285
19-Dec-19,48.20,49.00,47.81,48.56,551190996
18-Dec-19,47.60,48.56,47.23,48.56,912783660
17-Dec-19,46.50,47.79,46.36,47.79,553291869
16-Dec-19,46.63,46.95,46.18,46.22,471831486
13-Dec-19,47.00,47.15,46.00,46.40,733027530
12-Dec-19,46.70,47.34,46.37,46.69,892779457
11-Dec-19,47.02,47.22,45.87,46.20,692862847
10-Dec-19,47.70,47.82,46.61,46.79,427238743
09-Dec-19,49.15,49.28,47.58,47.65,558545704
06-Dec-19,49.20,49.32,48.77,49.10,326643565
05-Dec-19,49.35,49.36,48.72,49.25,312528708
04-Dec-19,48.15,49.45,47.85,49.38,388273470
03-Dec-19,47.78,48.11,47.02,48.11,233824782
02-Dec-19,47.86,48.37,47.51,47.60,357947508
29-Nov-19,48.14,48.37,47.32,47.72,281711102
28-Nov-19,47.39,48.21,47.02,48.15,223244487
27-Nov-19,46.89,47.84,46.26,47.45,483813986
26-Nov-19,47.58,47.58,45.82,46.50,1059487713
25-Nov-19,49.27,49.27,47.66,47.77,613300674
22-Nov-19,48.88,49.49,48.31,49.49,406663924
21-Nov-19,47.94,48.88,47.54,48.88,527643263
19-Nov-19,49.45,49.45,47.59,47.94,545372748
18-Nov-19,50.12,50.40,48.86,49.04,501185409
14-Nov-19,49.57,49.80,48.97,49.80,325337120
13-Nov-19,48.75,49.53,48.54,49.53,383794975
12-Nov-19,49.50,49.65,48.83,49.20,436726196
11-Nov-19,48.31,50.10,48.21,50.10,394341108
08-Nov-19,49.30,49.78,48.32,48.70,432453373
07-Nov-19,49.05,49.80,48.70,49.40,244753817
06-Nov-19,49.29,49.84,48.60,48.90,355792190
05-Nov-19,49.27,49.34,48.55,49.30,300090538
04-Nov-19,49.19,49.48,48.53,49.27,267714742
01-Nov-19,48.51,49.48,48.36,49.20,322292444
31-Oct-19,48.39,48.70,47.85,48.38,253500718
30-Oct-19,47.90,48.55,47.51,48.50,328503326
29-Oct-19,48.50,48.57,47.65,47.90,271840830
28-Oct-19,48.35,48.75,48.10,48.75,216261248
25-Oct-19,48.50,48.72,48.01,48.41,266689884
24-Oct-19,48.25,48.82,47.90,48.62,329748453
23-Oct-19,47.53,48.55,47.25,48.24,461843254
22-Oct-19,46.70,47.72,46.65,47.53,456914970
21-Oct-19,46.20,46.89,45.88,46.89,287706933
18-Oct-19,45.80,46.49,45.80,46.44,280146798
17-Oct-19,45.60,46.15,45.55,46.15,345614702
16-Oct-19,44.51,45.29,44.16,45.20,396106445
15-Oct-19,45.09,45.68,44.51,44.51,432441375
14-Oct-19,45.00,45.39,44.82,45.16,232431102
11-Oct-19,44.57,45.35,44.36,45.05,280942402
10-Oct-19,43.63,44.55,43.42,44.06,264103082
09-Oct-19,43.60,44.15,43.25,43.90,136168474
08-Oct-19,43.18,44.24,42.81,43.30,581344944
07-Oct-19,44.39,44.39,42.80,43.00,295291690
04-Oct-19,43.40,44.61,43.10,44.55,447074049
03-Oct-19,43.10,43.60,42.49,43.60,239781142
02-Oct-19,43.42,43.55,42.55,43.10,307077540
01-Oct-19,43.87,44.33,43.57,43.77,275385625
30-Sep-19,44.40,44.66,43.60,43.63,294629293
27-Sep-19,44.80,44.90,43.85,44.38,250186751
26-Sep-19,44.10,45.10,43.96,44.77,293371498
25-Sep-19,44.09,44.25,43.20,44.01,346983652
24-Sep-19,45.09,45.32,44.07,44.30,274516162
23-Sep-19,44.91,45.17,44.46,44.86,186268277
20-Sep-19,44.80,45.40,44.34,45.32,591511889
19-Sep-19,45.32,45.87,44.21,44.58,500141262
18-Sep-19,44.07,44.92,43.99,44.92,219466337
17-Sep-19,43.05,44.29,42.83,44.12,320686079
16-Sep-19,43.30,43.38,42.61,43.07,320553889
13-Sep-19,44.49,44.72,43.00,43.00,396904297
12-Sep-19,44.82,45.35,44.13,44.48,475411728
11-Sep-19,44.80,45.65,44.53,44.53,571692540
10-Sep-19,43.66,44.13,42.90,43.90,424558968
09-Sep-19,45.90,46.37,43.37,43.82,678032528
06-Sep-19,45.74,45.97,45.46,45.90,298948457
05-Sep-19,44.90,46.05,44.71,45.30,360090394
04-Sep-19,44.23,44.70,43.76,44.63,376593215
03-Sep-19,43.90,44.77,43.36,43.75,415415403
02-Sep-19,44.50,44.80,43.74,43.94,192707946
30-Aug-19,44.88,45.33,44.22,44.80,590938003
29-Aug-19,44.01,44.76,43.23,44.29,404291957
28-Aug-19,42.53,43.85,42.53,43.63,380243452
27-Aug-19,42.70,43.85,42.15,43.00,1050314007
26-Aug-19,44.07,44.22,41.83,42.30,572285465
23-Aug-19,44.95,45.23,43.20,43.83,460182084
22-Aug-19,45.53,46.06,45.26,45.47,230385128
21-Aug-19,45.98,46.16,45.30,45.82,393869328
20-Aug-19,45.69,46.29,44.48,45.76,507475305
19-Aug-19,45.05,46.79,44.96,45.50,738600808
16-Aug-19,43.90,45.39,43.66,44.50,594562385
15-Aug-19,44.00,44.14,42.83,43.35,428818803
14-Aug-19,45.28,45.55,43.42,43.70,774775421
13-Aug-19,43.98,46.18,43.90,45.86,478527653
12-Aug-19,44.35,44.55,43.81,44.24,361724093
09-Aug-19,44.50,45.50,44.30,45.50,405462742
08-Aug-19,43.88,45.56,43.56,45.33,448374864
07-Aug-19,42.23,43.90,41.76,43.44,365479300
06-Aug-19,42.00,42.96,41.90,42.80,398331708
05-Aug-19,42.30,42.50,41.26,41.47,507900537
02-Aug-19,42.93,43.42,42.43,43.12,641423420
01-Aug-19,42.48,44.00,42.23,42.85,585709476
31-Jul-19,43.14,43.18,41.54,42.19,428805872
30-Jul-19,42.39,43.36,42.18,43.13,242304960
29-Jul-19,42.30,42.62,41.82,42.62,177741198
26-Jul-19,42.42,42.42,41.48,42.14,222868199
25-Jul-19,42.45,42.70,41.36,41.90,303714371
24-Jul-19,40.89,42.53,40.88,42.53,324353759
23-Jul-19,41.35,41.68,40.65,40.75,275480021
22-Jul-19,40.88,41.41,40.76,41.35,146917166
19-Jul-19,40.90,41.19,40.19,40.38,239095383
18-Jul-19,41.40,41.70,40.92,41.03,358330309
17-Jul-19,41.45,41.85,40.94,41.29,218481262
16-Jul-19,40.05,41.38,40.00,41.00,567520158
15-Jul-19,39.97,40.27,39.44,39.74,250937929
12-Jul-19,41.25,41.47,39.63,39.70,504765443
11-Jul-19,42.10,42.10,40.81,41.16,457443750
10-Jul-19,40.95,43.00,40.77,42.10,753814081
*exoneração de responsabilidade