Cotação atual, histórico e gráfico do papel: BBAS3
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 |
| 25/05/2020 | 10,49% | 2,99 | 31,50 | 30,00 | 29,80 | 31,50 | 983M | 65.857 |
| 22/05/2020 | -2,56% | -0,75 | 28,51 | 28,86 | 27,91 | 29,15 | 768M | 66.511 |
| 21/05/2020 | 7,06% | 1,93 | 29,26 | 27,64 | 27,48 | 29,29 | 875M | 54.255 |
| 20/05/2020 | 2,51% | 0,67 | 27,33 | 27,00 | 26,77 | 27,64 | 621M | 42.054 |
| 19/05/2020 | -2,70% | -0,74 | 26,66 | 27,26 | 26,66 | 27,78 | 454M | 39.332 |
| 18/05/2020 | 4,78% | 1,25 | 27,40 | 27,13 | 26,65 | 27,78 | 511M | 40.719 |
|
|
| 15/05/2020 | -1,88% | -0,50 | 26,15 | 26,50 | 25,84 | 27,08 | 619M | 51.667 |
| 14/05/2020 | 4,31% | 1,10 | 26,65 | 25,00 | 24,75 | 26,80 | 928M | 80.358 |
| 13/05/2020 | -2,89% | -0,76 | 25,55 | 26,65 | 25,23 | 26,85 | 680M | 58.194 |
| 12/05/2020 | -3,52% | -0,96 | 26,31 | 27,44 | 26,26 | 27,55 | 650M | 55.380 |
| 11/05/2020 | 0,63% | 0,17 | 27,27 | 26,90 | 26,80 | 28,13 | 477M | 41.565 |
| 08/05/2020 | 3,20% | 0,84 | 27,10 | 27,10 | 26,80 | 27,71 | 478M | 37.562 |
| 07/05/2020 | -2,70% | -0,73 | 26,26 | 27,44 | 26,07 | 27,45 | 704M | 77.337 |
| 06/05/2020 | -2,91% | -0,81 | 26,99 | 27,96 | 26,75 | 28,13 | 552M | 51.770 |
| 05/05/2020 | 0,14% | 0,04 | 27,80 | 28,02 | 27,56 | 28,55 | 443M | 33.818 |
| 04/05/2020 | -2,60% | -0,74 | 27,76 | 27,37 | 26,99 | 27,76 | 454M | 48.483 |
| 30/04/2020 | -3,59% | -1,06 | 28,50 | 28,31 | 27,85 | 28,78 | 678M | 51.756 |
| 29/04/2020 | 1,44% | 0,42 | 29,56 | 30,04 | 28,73 | 30,21 | 726M | 58.723 |
| 28/04/2020 | 13,43% | 3,45 | 29,14 | 27,22 | 27,11 | 29,25 | 1.225M | 86.892 |
| 27/04/2020 | 5,72% | 1,39 | 25,69 | 25,50 | 25,11 | 26,20 | 825M | 71.172 |
| 24/04/2020 | -13,37% | -3,75 | 24,30 | 27,63 | 24,00 | 27,70 | 1.853M | 77.303 |
| 23/04/2020 | -2,81% | -0,81 | 28,05 | 29,20 | 27,61 | 29,63 | 623M | 52.236 |
| 22/04/2020 | -0,45% | -0,13 | 28,86 | 28,89 | 28,63 | 29,15 | 584M | 47.791 |
| 20/04/2020 | -1,99% | -0,59 | 28,99 | 29,00 | 28,52 | 29,49 | 514M | 46.513 |
| 17/04/2020 | 2,71% | 0,78 | 29,58 | 29,55 | 29,03 | 30,06 | 550M | 49.223 |
| 16/04/2020 | -2,87% | -0,85 | 28,80 | 30,10 | 28,80 | 30,38 | 607M | 53.787 |
| 15/04/2020 | -1,85% | -0,56 | 29,65 | 29,48 | 29,00 | 30,24 | 497M | 47.842 |
| 14/04/2020 | -0,10% | -0,03 | 30,21 | 30,94 | 30,00 | 31,65 | 551M | 57.881 |
| 13/04/2020 | 1,99% | 0,59 | 30,24 | 29,76 | 28,70 | 30,30 | 530M | 50.541 |
| 09/04/2020 | -0,27% | -0,08 | 29,65 | 30,34 | 29,46 | 30,88 | 529M | 44.351 |
| 08/04/2020 | 1,92% | 0,56 | 29,73 | 29,30 | 28,58 | 30,55 | 591M | 52.124 |
| 07/04/2020 | 4,70% | 1,31 | 29,17 | 29,45 | 29,17 | 30,50 | 645M | 57.065 |
| 06/04/2020 | 9,25% | 2,36 | 27,86 | 27,15 | 26,74 | 28,30 | 594M | 53.730 |
| 03/04/2020 | -5,63% | -1,52 | 25,50 | 26,85 | 25,00 | 26,89 | 484M | 58.748 |
| 02/04/2020 | 1,16% | 0,31 | 27,02 | 26,95 | 26,31 | 27,80 | 427M | 50.100 |
| 01/04/2020 | -4,23% | -1,18 | 26,71 | 26,90 | 26,05 | 27,28 | 528M | 57.449 |
| 31/03/2020 | -3,79% | -1,10 | 27,89 | 29,20 | 27,43 | 29,50 | 538M | 48.697 |
| 30/03/2020 | 2,66% | 0,75 | 28,99 | 28,90 | 28,31 | 29,46 | 455M | 35.076 |
| 27/03/2020 | -7,38% | -2,25 | 28,24 | 28,78 | 28,02 | 29,50 | 596M | 63.103 |
| 26/03/2020 | 5,03% | 1,46 | 30,49 | 29,34 | 29,28 | 31,67 | 781M | 72.721 |
| 25/03/2020 | 12,00% | 3,11 | 29,03 | 25,93 | 25,73 | 30,57 | 708M | 61.878 |
| 24/03/2020 | 17,13% | 3,79 | 25,92 | 24,20 | 23,80 | 26,48 | 657M | 61.143 |
| 23/03/2020 | -10,04% | -2,47 | 22,13 | 25,00 | 21,91 | 25,00 | 604M | 70.327 |
| 20/03/2020 | -3,79% | -0,97 | 24,60 | 27,00 | 24,33 | 27,90 | 779M | 84.406 |
| 19/03/2020 | -3,91% | -1,04 | 25,57 | 25,50 | 23,34 | 27,69 | 1.063M | 518 |
| 18/03/2020 | -16,50% | -5,26 | 26,61 | 29,17 | 25,30 | 30,16 | 1.040M | 92.507 |
| 17/03/2020 | 4,84% | 1,47 | 31,87 | 31,40 | 30,05 | 33,29 | 859M | 82.845 |
| 16/03/2020 | -16,69% | -6,09 | 30,40 | 30,50 | 29,55 | 32,80 | 963M | 1.463 |
| 13/03/2020 | 16,77% | 5,24 | 36,49 | 36,24 | 31,71 | 37,67 | 1.418M | 171 |
| 12/03/2020 | -13,65% | -4,94 | 31,25 | 29,20 | 26,56 | 31,95 | 927M | 76.047 |
| 11/03/2020 | -8,63% | -3,42 | 36,19 | 38,60 | 34,23 | 38,82 | 915M | 62.571 |
| 10/03/2020 | 5,26% | 1,98 | 39,61 | 39,52 | 37,63 | 40,69 | 1.264M | 79.855 |
| 09/03/2020 | -11,04% | -4,67 | 37,63 | 38,45 | 36,30 | 40,19 | 956M | 88.225 |
| 06/03/2020 | -1,88% | -0,81 | 42,30 | 41,80 | 41,24 | 42,72 | 800M | 57.829 |
| 05/03/2020 | -5,91% | -2,71 | 43,11 | 45,26 | 42,30 | 45,57 | 1.131M | 51.789 |
| 04/03/2020 | 0,11% | 0,05 | 45,82 | 46,45 | 45,00 | 46,69 | 878M | 37.315 |
| 03/03/2020 | -2,93% | -1,38 | 45,77 | 46,71 | 45,11 | 47,36 | 994M | 49.847 |
| 02/03/2020 | 0,62% | 0,29 | 47,15 | 46,82 | 46,30 | 47,49 | 620M | 40.766 |
| 28/02/2020 | 2,34% | 1,07 | 46,86 | 46,15 | 44,55 | 46,86 | 1.213M | 66.683 |
| 27/02/2020 | 1,24% | 0,56 | 45,79 | 44,80 | 44,38 | 47,59 | 1.458M | 56.012 |
| 26/02/2020 | -8,11% | -3,99 | 45,23 | 46,60 | 45,15 | 46,62 | 698M | 48.135 |
| 21/02/2020 | 0,08% | 0,04 | 49,22 | 48,81 | 48,33 | 49,22 | 314M | 19.407 |
| 20/02/2020 | -1,03% | -0,51 | 49,18 | 50,00 | 48,68 | 50,05 | 592M | 28.325 |
| 19/02/2020 | 0,24% | 0,12 | 49,69 | 49,50 | 49,15 | 50,33 | 556M | 34.243 |
| 18/02/2020 | 0,96% | 0,47 | 49,57 | 48,96 | 48,70 | 49,90 | 440M | 31.079 |
| 17/02/2020 | -1,50% | -0,75 | 49,10 | 50,08 | 49,10 | 50,24 | 334M | 18.324 |
| 14/02/2020 | -1,91% | -0,97 | 49,85 | 50,88 | 49,57 | 50,96 | 503M | 27.983 |
| 13/02/2020 | -1,55% | -0,80 | 50,82 | 51,35 | 50,45 | 51,54 | 704M | 34.508 |
| 12/02/2020 | 0,58% | 0,30 | 51,62 | 51,87 | 50,67 | 52,36 | 855M | 31.593 |
| 11/02/2020 | 4,50% | 2,21 | 51,32 | 49,92 | 49,68 | 51,65 | 927M | 44.339 |
| 10/02/2020 | -0,99% | -0,49 | 49,11 | 49,71 | 48,88 | 49,99 | 384M | 21.649 |
| 07/02/2020 | 0,10% | 0,05 | 49,60 | 49,55 | 49,26 | 50,32 | 388M | 22.621 |
| 06/02/2020 | -1,69% | -0,85 | 49,55 | 51,00 | 49,25 | 51,05 | 481M | 25.150 |
| 05/02/2020 | 4,46% | 2,15 | 50,40 | 49,20 | 49,10 | 51,29 | 1.197M | 49.089 |
| 04/02/2020 | -1,09% | -0,53 | 48,25 | 49,29 | 48,25 | 49,60 | 574M | 34.796 |
| 03/02/2020 | 0,49% | 0,24 | 48,78 | 48,55 | 48,01 | 49,14 | 498M | 32.654 |
| 31/01/2020 | -2,53% | -1,26 | 48,54 | 49,11 | 48,22 | 49,12 | 785M | 29.043 |
| 30/01/2020 | 0,69% | 0,34 | 49,80 | 48,70 | 48,37 | 49,99 | 613M | 32.458 |
| 29/01/2020 | -2,46% | -1,25 | 49,46 | 51,00 | 49,36 | 51,38 | 419M | 25.413 |
| 28/01/2020 | 0,82% | 0,41 | 50,71 | 50,80 | 50,08 | 51,15 | 388M | 24.507 |
| 27/01/2020 | -0,98% | -0,50 | 50,30 | 50,06 | 49,73 | 51,07 | 606M | 32.885 |
| 24/01/2020 | -1,32% | -0,68 | 50,80 | 51,40 | 50,80 | 51,48 | 467M | 22.025 |
| 23/01/2020 | 5,62% | 2,74 | 51,48 | 48,54 | 48,38 | 51,48 | 1.088M | 58.407 |
| 22/01/2020 | 0,79% | 0,38 | 48,74 | 48,81 | 48,29 | 48,99 | 509M | 34.129 |
| 21/01/2020 | -2,89% | -1,44 | 48,36 | 49,55 | 48,05 | 49,65 | 704M | 41.389 |
| 20/01/2020 | -0,64% | -0,32 | 49,80 | 50,00 | 49,27 | 50,35 | 423M | 24.537 |
| 17/01/2020 | 1,35% | 0,67 | 50,12 | 49,86 | 49,73 | 50,27 | 572M | 33.691 |
| 16/01/2020 | 0,45% | 0,22 | 49,45 | 49,47 | 48,98 | 49,78 | 587M | 31.132 |
| 15/01/2020 | -1,83% | -0,92 | 49,23 | 49,93 | 48,85 | 50,02 | 715M | 36.544 |
| 14/01/2020 | -0,54% | -0,27 | 50,15 | 50,28 | 49,75 | 50,49 | 438M | 23.729 |
| 13/01/2020 | 1,12% | 0,56 | 50,42 | 49,98 | 49,61 | 50,50 | 711M | 31.787 |
| 10/01/2020 | -2,35% | -1,20 | 49,86 | 51,16 | 49,56 | 51,44 | 774M | 40.221 |
| 09/01/2020 | -2,03% | -1,06 | 51,06 | 52,20 | 50,73 | 52,33 | 1.270M | 48.677 |
| 08/01/2020 | -0,91% | -0,48 | 52,12 | 52,76 | 52,04 | 52,99 | 1.126M | 23.145 |
| 07/01/2020 | -0,75% | -0,40 | 52,60 | 53,00 | 52,29 | 53,03 | 559M | 21.753 |
| 06/01/2020 | -1,32% | -0,71 | 53,00 | 53,40 | 52,45 | 53,40 | 530M | 30.889 |
| 03/01/2020 | -0,17% | -0,09 | 53,71 | 53,10 | 52,85 | 53,91 | 507M | 26.899 |
| 02/01/2020 | 1,86% | 0,98 | 53,80 | 53,35 | 53,17 | 53,97 | 706M | 39.662 |
| 30/12/2019 | -0,28% | -0,15 | 52,82 | 53,10 | 52,82 | 53,34 | 416M | 16.976 |
| 27/12/2019 | -0,43% | -0,23 | 52,97 | 53,35 | 52,26 | 53,67 | 456M | 26.403 |
| 26/12/2019 | 1,14% | 0,60 | 53,20 | 52,48 | 52,35 | 53,26 | 531M | 31.224 |
| 23/12/2019 | 3,02% | 1,54 | 52,60 | 50,96 | 50,74 | 52,60 | 457M | 23.059 |
| 20/12/2019 | -0,20% | -0,10 | 51,06 | 50,95 | 50,24 | 51,10 | 485M | 18.920 |
| 19/12/2019 | 1,03% | 0,52 | 51,16 | 50,30 | 50,08 | 51,16 | 619M | 20.598 |
| 18/12/2019 | 3,45% | 1,69 | 50,64 | 48,75 | 48,63 | 50,71 | 1.021M | 35.773 |
| 17/12/2019 | 2,26% | 1,08 | 48,95 | 48,14 | 47,92 | 48,95 | 511M | 27.714 |
| 16/12/2019 | -1,36% | -0,66 | 47,87 | 48,76 | 47,87 | 49,25 | 583M | 25.838 |
| 13/12/2019 | -0,78% | -0,38 | 48,53 | 48,86 | 48,36 | 49,50 | 884M | 31.701 |
| 12/12/2019 | 2,22% | 1,06 | 48,91 | 48,00 | 47,86 | 48,91 | 411M | 19.860 |
| 11/12/2019 | -0,15% | -0,07 | 47,85 | 48,05 | 47,56 | 48,37 | 477M | 19.821 |
| 10/12/2019 | -1,44% | -0,70 | 47,92 | 48,55 | 47,66 | 48,74 | 314M | 16.907 |
| 09/12/2019 | 0,31% | 0,15 | 48,62 | 48,35 | 48,31 | 48,95 | 410M | 24.831 |
| 06/12/2019 | -0,41% | -0,20 | 48,47 | 48,58 | 48,27 | 48,99 | 468M | 19.982 |
| 05/12/2019 | -0,86% | -0,42 | 48,67 | 49,16 | 48,31 | 49,27 | 462M | 21.564 |
| 04/12/2019 | 1,45% | 0,70 | 49,09 | 48,39 | 48,30 | 49,13 | 734M | 30.206 |
| 03/12/2019 | 2,02% | 0,96 | 48,39 | 48,14 | 47,95 | 48,69 | 848M | 30.020 |
| 02/12/2019 | -0,79% | -0,38 | 47,43 | 47,81 | 47,43 | 48,33 | 466M | 22.310 |
| 29/11/2019 | 0,44% | 0,21 | 47,81 | 47,64 | 47,41 | 47,99 | 348M | 15.213 |
| 28/11/2019 | 0,55% | 0,26 | 47,60 | 46,94 | 46,56 | 47,67 | 327M | 13.123 |
| 27/11/2019 | 2,91% | 1,34 | 47,34 | 46,20 | 45,49 | 47,38 | 521M | 26.231 |
| 26/11/2019 | -1,29% | -0,60 | 46,00 | 46,35 | 45,56 | 46,38 | 704M | 31.373 |
| 25/11/2019 | -0,32% | -0,15 | 46,60 | 46,76 | 46,27 | 46,94 | 346M | 17.529 |
| 22/11/2019 | 0,80% | 0,37 | 46,75 | 46,09 | 45,92 | 46,90 | 356M | 17.601 |
| 21/11/2019 | 1,29% | 0,59 | 46,38 | 45,75 | 45,65 | 46,49 | 520M | 24.719 |
| 19/11/2019 | -0,46% | -0,21 | 45,79 | 46,35 | 45,71 | 46,47 | 373M | 20.022 |
| 18/11/2019 | -1,10% | -0,51 | 46,00 | 47,00 | 46,00 | 47,15 | 725M | 26.606 |
| 14/11/2019 | 1,22% | 0,56 | 46,51 | 46,13 | 45,76 | 46,75 | 559M | 29.558 |
| 13/11/2019 | -1,65% | -0,77 | 45,95 | 46,43 | 45,81 | 46,69 | 604M | 28.423 |
| 12/11/2019 | -1,10% | -0,52 | 46,72 | 47,03 | 46,35 | 47,54 | 772M | 35.000 |
| 11/11/2019 | 0,51% | 0,24 | 47,24 | 46,74 | 46,41 | 47,43 | 477M | 29.968 |
| 08/11/2019 | -1,41% | -0,67 | 47,00 | 47,36 | 46,56 | 47,75 | 793M | 32.451 |
| 07/11/2019 | 0,00% | 0,00 | 47,67 | 48,05 | 47,46 | 48,48 | 693M | 32.170 |
| 06/11/2019 | -0,67% | -0,32 | 47,67 | 48,00 | 47,35 | 48,48 | 517M | 30.074 |
| 05/11/2019 | - | - | 47,99 | 47,80 | 47,63 | 48,45 | 444M | 23.547 |
Date,Open,High,Low,Close,Volume
25-May-20,30.00,31.50,29.80,31.50,982729999
22-May-20,28.86,29.15,27.91,28.51,768123194
21-May-20,27.64,29.29,27.48,29.26,874525440
20-May-20,27.00,27.64,26.77,27.33,621376766
19-May-20,27.26,27.78,26.66,26.66,454030436
18-May-20,27.13,27.78,26.65,27.40,511351740
15-May-20,26.50,27.08,25.84,26.15,618531768
14-May-20,25.00,26.80,24.75,26.65,928195951
13-May-20,26.65,26.85,25.23,25.55,680044042
12-May-20,27.44,27.55,26.26,26.31,649587977
11-May-20,26.90,28.13,26.80,27.27,476616432
08-May-20,27.10,27.71,26.80,27.10,478230007
07-May-20,27.44,27.45,26.07,26.26,704187901
06-May-20,27.96,28.13,26.75,26.99,551763153
05-May-20,28.02,28.55,27.56,27.80,443425520
04-May-20,27.37,27.76,26.99,27.76,454384382
30-Apr-20,28.31,28.78,27.85,28.50,678258099
29-Apr-20,30.04,30.21,28.73,29.56,726133352
28-Apr-20,27.22,29.25,27.11,29.14,1224539960
27-Apr-20,25.50,26.20,25.11,25.69,824959846
24-Apr-20,27.63,27.70,24.00,24.30,1853217460
23-Apr-20,29.20,29.63,27.61,28.05,622959375
22-Apr-20,28.89,29.15,28.63,28.86,584355386
20-Apr-20,29.00,29.49,28.52,28.99,513772283
17-Apr-20,29.55,30.06,29.03,29.58,550212794
16-Apr-20,30.10,30.38,28.80,28.80,606974456
15-Apr-20,29.48,30.24,29.00,29.65,496899588
14-Apr-20,30.94,31.65,30.00,30.21,550571577
13-Apr-20,29.76,30.30,28.70,30.24,530151486
09-Apr-20,30.34,30.88,29.46,29.65,529003692
08-Apr-20,29.30,30.55,28.58,29.73,591269460
07-Apr-20,29.45,30.50,29.17,29.17,645157443
06-Apr-20,27.15,28.30,26.74,27.86,593983339
03-Apr-20,26.85,26.89,25.00,25.50,483729946
02-Apr-20,26.95,27.80,26.31,27.02,426710415
01-Apr-20,26.90,27.28,26.05,26.71,528339255
31-Mar-20,29.20,29.50,27.43,27.89,538391537
30-Mar-20,28.90,29.46,28.31,28.99,455424073
27-Mar-20,28.78,29.50,28.02,28.24,595812150
26-Mar-20,29.34,31.67,29.28,30.49,781050874
25-Mar-20,25.93,30.57,25.73,29.03,708334349
24-Mar-20,24.20,26.48,23.80,25.92,656623915
23-Mar-20,25.00,25.00,21.91,22.13,603542223
20-Mar-20,27.00,27.90,24.33,24.60,779413693
19-Mar-20,25.50,27.69,23.34,25.57,1063379768
18-Mar-20,29.17,30.16,25.30,26.61,1040084011
17-Mar-20,31.40,33.29,30.05,31.87,858815621
16-Mar-20,30.50,32.80,29.55,30.40,963080118
13-Mar-20,36.24,37.67,31.71,36.49,1418481732
12-Mar-20,29.20,31.95,26.56,31.25,926947022
11-Mar-20,38.60,38.82,34.23,36.19,914708279
10-Mar-20,39.52,40.69,37.63,39.61,1264367570
09-Mar-20,38.45,40.19,36.30,37.63,955691658
06-Mar-20,41.80,42.72,41.24,42.30,799740015
05-Mar-20,45.26,45.57,42.30,43.11,1131306769
04-Mar-20,46.45,46.69,45.00,45.82,878185389
03-Mar-20,46.71,47.36,45.11,45.77,993722772
02-Mar-20,46.82,47.49,46.30,47.15,620317946
28-Feb-20,46.15,46.86,44.55,46.86,1213238615
27-Feb-20,44.80,47.59,44.38,45.79,1458013093
26-Feb-20,46.60,46.62,45.15,45.23,698350327
21-Feb-20,48.81,49.22,48.33,49.22,314419544
20-Feb-20,50.00,50.05,48.68,49.18,592342568
19-Feb-20,49.50,50.33,49.15,49.69,556112709
18-Feb-20,48.96,49.90,48.70,49.57,440382585
17-Feb-20,50.08,50.24,49.10,49.10,334279556
14-Feb-20,50.88,50.96,49.57,49.85,503323547
13-Feb-20,51.35,51.54,50.45,50.82,704131516
12-Feb-20,51.87,52.36,50.67,51.62,855174815
11-Feb-20,49.92,51.65,49.68,51.32,926809246
10-Feb-20,49.71,49.99,48.88,49.11,383747331
07-Feb-20,49.55,50.32,49.26,49.60,388363343
06-Feb-20,51.00,51.05,49.25,49.55,481321594
05-Feb-20,49.20,51.29,49.10,50.40,1196756116
04-Feb-20,49.29,49.60,48.25,48.25,574278662
03-Feb-20,48.55,49.14,48.01,48.78,497651332
31-Jan-20,49.11,49.12,48.22,48.54,785061720
30-Jan-20,48.70,49.99,48.37,49.80,613416904
29-Jan-20,51.00,51.38,49.36,49.46,418772534
28-Jan-20,50.80,51.15,50.08,50.71,387509354
27-Jan-20,50.06,51.07,49.73,50.30,606011704
24-Jan-20,51.40,51.48,50.80,50.80,467414577
23-Jan-20,48.54,51.48,48.38,51.48,1087887955
22-Jan-20,48.81,48.99,48.29,48.74,508775041
21-Jan-20,49.55,49.65,48.05,48.36,704147608
20-Jan-20,50.00,50.35,49.27,49.80,422856171
17-Jan-20,49.86,50.27,49.73,50.12,571882966
16-Jan-20,49.47,49.78,48.98,49.45,587078609
15-Jan-20,49.93,50.02,48.85,49.23,714531732
14-Jan-20,50.28,50.49,49.75,50.15,438313023
13-Jan-20,49.98,50.50,49.61,50.42,711310646
10-Jan-20,51.16,51.44,49.56,49.86,774225240
09-Jan-20,52.20,52.33,50.73,51.06,1269555606
08-Jan-20,52.76,52.99,52.04,52.12,1125941214
07-Jan-20,53.00,53.03,52.29,52.60,558561734
06-Jan-20,53.40,53.40,52.45,53.00,529631423
03-Jan-20,53.10,53.91,52.85,53.71,507042451
02-Jan-20,53.35,53.97,53.17,53.80,705929533
30-Dec-19,53.10,53.34,52.82,52.82,415553584
27-Dec-19,53.35,53.67,52.26,52.97,456173338
26-Dec-19,52.48,53.26,52.35,53.20,531357687
23-Dec-19,50.96,52.60,50.74,52.60,457442007
20-Dec-19,50.95,51.10,50.24,51.06,484811731
19-Dec-19,50.30,51.16,50.08,51.16,619218037
18-Dec-19,48.75,50.71,48.63,50.64,1020807549
17-Dec-19,48.14,48.95,47.92,48.95,511190745
16-Dec-19,48.76,49.25,47.87,47.87,582836410
13-Dec-19,48.86,49.50,48.36,48.53,884212820
12-Dec-19,48.00,48.91,47.86,48.91,411172425
11-Dec-19,48.05,48.37,47.56,47.85,477415536
10-Dec-19,48.55,48.74,47.66,47.92,313668819
09-Dec-19,48.35,48.95,48.31,48.62,410035291
06-Dec-19,48.58,48.99,48.27,48.47,467673886
05-Dec-19,49.16,49.27,48.31,48.67,461696271
04-Dec-19,48.39,49.13,48.30,49.09,733872179
03-Dec-19,48.14,48.69,47.95,48.39,847653993
02-Dec-19,47.81,48.33,47.43,47.43,465831120
29-Nov-19,47.64,47.99,47.41,47.81,347883974
28-Nov-19,46.94,47.67,46.56,47.60,327313195
27-Nov-19,46.20,47.38,45.49,47.34,521325396
26-Nov-19,46.35,46.38,45.56,46.00,704130988
25-Nov-19,46.76,46.94,46.27,46.60,345698414
22-Nov-19,46.09,46.90,45.92,46.75,356297423
21-Nov-19,45.75,46.49,45.65,46.38,519770515
19-Nov-19,46.35,46.47,45.71,45.79,372937026
18-Nov-19,47.00,47.15,46.00,46.00,724962222
14-Nov-19,46.13,46.75,45.76,46.51,559078953
13-Nov-19,46.43,46.69,45.81,45.95,604356032
12-Nov-19,47.03,47.54,46.35,46.72,772435497
11-Nov-19,46.74,47.43,46.41,47.24,476768483
08-Nov-19,47.36,47.75,46.56,47.00,793445016
07-Nov-19,48.05,48.48,47.46,47.67,693367084
06-Nov-19,48.00,48.48,47.35,47.67,517283495
05-Nov-19,47.80,48.45,47.63,47.99,443820530
*exoneração de responsabilidade