Cotação atual, histórico e gráfico do papel: BEES4
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 |
| 25/09/2020 | 9,50% | 0,49 | 5,65 | 5,20 | 5,10 | 5,65 | 41K | 35 |
| 24/09/2020 | -0,39% | -0,02 | 5,16 | 5,16 | 5,16 | 5,50 | 21K | 30 |
| 23/09/2020 | -1,15% | -0,06 | 5,18 | 5,24 | 5,18 | 5,30 | 21K | 15 |
| 22/09/2020 | 0,38% | 0,02 | 5,24 | 5,22 | 5,20 | 5,25 | 29K | 12 |
| 21/09/2020 | -1,69% | -0,09 | 5,22 | 5,30 | 5,21 | 5,30 | 18K | 17 |
| 18/09/2020 | -2,21% | -0,12 | 5,31 | 5,44 | 5,25 | 5,44 | 24K | 20 |
| 17/09/2020 | -1,09% | -0,06 | 5,43 | 5,47 | 5,42 | 5,48 | 17K | 12 |
| 16/09/2020 | 0,18% | 0,01 | 5,49 | 5,50 | 5,49 | 5,50 | 13K | 10 |
| 15/09/2020 | -1,26% | -0,07 | 5,48 | 5,72 | 5,45 | 5,72 | 22K | 31 |
| 14/09/2020 | 0,91% | 0,05 | 5,55 | 5,50 | 5,50 | 5,60 | 4K | 6 |
| 11/09/2020 | -2,14% | -0,12 | 5,50 | 5,60 | 5,23 | 5,62 | 117K | 71 |
|
|
| 10/09/2020 | -2,09% | -0,12 | 5,62 | 5,74 | 5,50 | 5,74 | 21K | 20 |
| 09/09/2020 | 0,88% | 0,05 | 5,74 | 5,71 | 5,66 | 5,77 | 33K | 23 |
| 08/09/2020 | 0,71% | 0,04 | 5,69 | 5,72 | 5,66 | 5,72 | 15K | 17 |
| 04/09/2020 | 2,36% | 0,13 | 5,65 | 5,60 | 5,60 | 5,70 | 6K | 11 |
| 03/09/2020 | -3,33% | -0,19 | 5,52 | 5,68 | 5,52 | 5,69 | 21K | 26 |
| 02/09/2020 | 0,88% | 0,05 | 5,71 | 5,64 | 5,63 | 5,72 | 25K | 21 |
| 01/09/2020 | -1,05% | -0,06 | 5,66 | 5,65 | 5,60 | 5,69 | 34K | 36 |
| 31/08/2020 | -0,35% | -0,02 | 5,72 | 5,73 | 5,68 | 5,74 | 12K | 18 |
| 28/08/2020 | 0,70% | 0,04 | 5,74 | 5,70 | 5,66 | 5,74 | 29K | 21 |
| 27/08/2020 | -0,70% | -0,04 | 5,70 | 5,75 | 5,65 | 5,75 | 10K | 10 |
| 26/08/2020 | 0,70% | 0,04 | 5,74 | 5,69 | 5,69 | 5,88 | 8K | 14 |
| 25/08/2020 | 0,00% | 0,00 | 5,70 | 5,75 | 5,68 | 5,86 | 31K | 30 |
| 24/08/2020 | -1,72% | -0,10 | 5,70 | 5,80 | 5,70 | 5,91 | 29K | 24 |
| 21/08/2020 | 0,87% | 0,05 | 5,80 | 5,75 | 5,70 | 5,80 | 10K | 12 |
| 20/08/2020 | 1,23% | 0,07 | 5,75 | 5,68 | 5,68 | 5,75 | 8K | 11 |
| 19/08/2020 | -1,22% | -0,07 | 5,68 | 5,75 | 5,66 | 5,75 | 12K | 18 |
| 18/08/2020 | 1,77% | 0,10 | 5,75 | 5,65 | 5,65 | 5,79 | 21K | 18 |
| 17/08/2020 | -2,59% | -0,15 | 5,65 | 5,80 | 5,61 | 5,80 | 16K | 20 |
| 14/08/2020 | -3,01% | -0,18 | 5,80 | 5,98 | 5,70 | 5,98 | 27K | 28 |
| 13/08/2020 | 0,50% | 0,03 | 5,98 | 5,96 | 5,95 | 5,98 | 9K | 11 |
| 12/08/2020 | -0,83% | -0,05 | 5,95 | 5,81 | 5,81 | 5,99 | 9K | 11 |
| 11/08/2020 | 2,56% | 0,15 | 6,00 | 5,85 | 5,85 | 6,04 | 20K | 25 |
| 10/08/2020 | -0,51% | -0,03 | 5,85 | 5,88 | 5,81 | 5,88 | 11K | 17 |
| 07/08/2020 | -0,34% | -0,02 | 5,88 | 5,90 | 5,88 | 5,96 | 17K | 19 |
| 06/08/2020 | 1,72% | 0,10 | 5,90 | 5,80 | 5,72 | 5,97 | 19K | 26 |
| 05/08/2020 | 0,87% | 0,05 | 5,80 | 5,75 | 5,75 | 5,80 | 6K | 8 |
| 04/08/2020 | -0,86% | -0,05 | 5,75 | 5,80 | 5,75 | 5,95 | 13K | 15 |
| 03/08/2020 | -0,34% | -0,02 | 5,80 | 5,70 | 5,70 | 5,82 | 27K | 29 |
| 31/07/2020 | -2,84% | -0,17 | 5,82 | 5,99 | 5,81 | 5,99 | 36K | 30 |
| 30/07/2020 | 1,53% | 0,09 | 5,99 | 5,90 | 5,90 | 6,08 | 8K | 12 |
| 29/07/2020 | 0,00% | 0,00 | 5,90 | 5,90 | 5,86 | 5,94 | 37K | 24 |
| 28/07/2020 | -0,51% | -0,03 | 5,90 | 5,81 | 5,66 | 5,90 | 49K | 51 |
| 27/07/2020 | -0,67% | -0,04 | 5,93 | 5,97 | 5,91 | 5,97 | 21K | 25 |
| 24/07/2020 | -0,33% | -0,02 | 5,97 | 5,99 | 5,97 | 5,99 | 4K | 6 |
| 23/07/2020 | -0,83% | -0,05 | 5,99 | 6,04 | 5,75 | 6,09 | 30K | 36 |
| 22/07/2020 | -0,33% | -0,02 | 6,04 | 6,06 | 6,01 | 6,06 | 19K | 15 |
| 21/07/2020 | -0,16% | -0,01 | 6,06 | 6,02 | 6,00 | 6,07 | 17K | 25 |
| 20/07/2020 | -0,82% | -0,05 | 6,07 | 6,02 | 6,02 | 6,11 | 21K | 24 |
| 17/07/2020 | 0,00% | 0,00 | 6,12 | 6,14 | 6,08 | 6,14 | 27K | 27 |
| 16/07/2020 | -0,33% | -0,02 | 6,12 | 6,14 | 6,12 | 6,14 | 16K | 12 |
| 15/07/2020 | 0,66% | 0,04 | 6,14 | 6,14 | 6,10 | 6,14 | 44K | 25 |
| 14/07/2020 | -0,33% | -0,02 | 6,10 | 6,14 | 6,10 | 6,14 | 32K | 27 |
| 13/07/2020 | 0,33% | 0,02 | 6,12 | 6,11 | 6,07 | 6,14 | 36K | 19 |
| 10/07/2020 | -0,81% | -0,05 | 6,10 | 6,17 | 6,10 | 6,19 | 23K | 24 |
| 09/07/2020 | 0,33% | 0,02 | 6,15 | 6,12 | 6,10 | 6,17 | 32K | 22 |
| 08/07/2020 | 0,00% | 0,00 | 6,13 | 6,10 | 6,10 | 6,18 | 17K | 20 |
| 07/07/2020 | -0,81% | -0,05 | 6,13 | 6,19 | 6,00 | 6,20 | 71K | 41 |
| 06/07/2020 | -0,80% | -0,05 | 6,18 | 6,23 | 6,17 | 6,24 | 50K | 42 |
| 03/07/2020 | 0,16% | 0,01 | 6,23 | 6,29 | 6,15 | 6,35 | 21K | 23 |
| 02/07/2020 | 0,32% | 0,02 | 6,22 | 6,20 | 6,20 | 6,38 | 31K | 29 |
| 01/07/2020 | -0,80% | -0,05 | 6,20 | 6,07 | 6,05 | 6,37 | 21K | 26 |
| 30/06/2020 | 2,29% | 0,14 | 6,25 | 6,11 | 6,11 | 6,25 | 23K | 22 |
| 29/06/2020 | -2,08% | -0,13 | 6,11 | 6,24 | 6,04 | 6,25 | 33K | 24 |
| 26/06/2020 | 0,32% | 0,02 | 6,24 | 6,21 | 6,15 | 6,25 | 40K | 21 |
| 25/06/2020 | -0,32% | -0,02 | 6,22 | 6,20 | 6,02 | 6,25 | 37K | 32 |
| 24/06/2020 | -0,16% | -0,01 | 6,24 | 6,38 | 6,00 | 6,38 | 50K | 29 |
| 23/06/2020 | 0,00% | 0,00 | 6,25 | 6,26 | 6,20 | 6,30 | 29K | 20 |
| 22/06/2020 | 0,00% | 0,00 | 6,25 | 6,24 | 6,24 | 6,30 | 31K | 25 |
| 19/06/2020 | 0,48% | 0,03 | 6,25 | 6,34 | 6,21 | 6,35 | 16K | 20 |
| 18/06/2020 | 0,00% | 0,00 | 6,22 | 6,22 | 6,00 | 6,49 | 36K | 46 |
| 17/06/2020 | 0,16% | 0,01 | 6,22 | 6,38 | 6,17 | 6,38 | 20K | 24 |
| 16/06/2020 | -0,48% | -0,03 | 6,21 | 6,30 | 6,19 | 6,35 | 31K | 22 |
| 15/06/2020 | 2,46% | 0,15 | 6,24 | 5,95 | 5,95 | 6,24 | 9K | 13 |
| 12/06/2020 | 0,66% | 0,04 | 6,09 | 5,87 | 5,79 | 6,19 | 71K | 51 |
| 10/06/2020 | -1,63% | -0,10 | 6,05 | 6,27 | 6,05 | 6,27 | 34K | 33 |
| 09/06/2020 | -2,38% | -0,15 | 6,15 | 6,33 | 6,00 | 6,35 | 82K | 42 |
| 08/06/2020 | 3,28% | 0,20 | 6,30 | 6,50 | 6,20 | 6,50 | 30K | 31 |
| 05/06/2020 | 0,00% | 0,00 | 6,10 | 6,14 | 6,10 | 6,40 | 34K | 38 |
| 04/06/2020 | 1,67% | 0,10 | 6,10 | 6,02 | 5,76 | 6,57 | 44K | 47 |
| 03/06/2020 | 4,53% | 0,26 | 6,00 | 5,80 | 5,80 | 6,08 | 73K | 52 |
| 02/06/2020 | 7,29% | 0,39 | 5,74 | 5,40 | 5,40 | 5,74 | 236K | 59 |
| 01/06/2020 | -0,37% | -0,02 | 5,35 | 5,20 | 5,16 | 5,40 | 78K | 63 |
| 29/05/2020 | 2,48% | 0,13 | 5,37 | 5,35 | 5,28 | 5,37 | 72K | 43 |
| 28/05/2020 | 2,75% | 0,14 | 5,24 | 5,16 | 5,15 | 5,28 | 46K | 40 |
| 27/05/2020 | 0,00% | 0,00 | 5,10 | 5,10 | 5,04 | 5,39 | 11K | 19 |
| 26/05/2020 | -0,58% | -0,03 | 5,10 | 5,18 | 5,06 | 5,27 | 67K | 57 |
| 25/05/2020 | 1,58% | 0,08 | 5,13 | 5,09 | 5,02 | 5,15 | 44K | 47 |
| 22/05/2020 | 0,80% | 0,04 | 5,05 | 5,00 | 5,00 | 5,09 | 8K | 12 |
| 21/05/2020 | 0,00% | 0,00 | 5,01 | 5,01 | 5,01 | 5,05 | 16K | 14 |
| 20/05/2020 | 0,00% | 0,00 | 5,01 | 5,02 | 5,01 | 5,04 | 14K | 17 |
| 19/05/2020 | 0,40% | 0,02 | 5,01 | 4,99 | 4,96 | 5,01 | 25K | 27 |
| 18/05/2020 | 0,40% | 0,02 | 4,99 | 4,97 | 4,94 | 5,00 | 31K | 28 |
| 15/05/2020 | 0,40% | 0,02 | 4,97 | 4,95 | 4,83 | 4,97 | 2K | 5 |
| 14/05/2020 | 1,43% | 0,07 | 4,95 | 4,88 | 4,88 | 4,98 | 7K | 11 |
| 13/05/2020 | -1,21% | -0,06 | 4,88 | 4,95 | 4,56 | 4,95 | 20K | 31 |
| 12/05/2020 | -0,80% | -0,04 | 4,94 | 4,99 | 4,88 | 5,03 | 20K | 20 |
| 11/05/2020 | -0,40% | -0,02 | 4,98 | 5,00 | 4,93 | 5,00 | 22K | 19 |
| 08/05/2020 | 0,00% | 0,00 | 5,00 | 5,00 | 4,94 | 5,00 | 27K | 26 |
| 07/05/2020 | 1,21% | 0,06 | 5,00 | 4,94 | 4,85 | 5,03 | 53K | 55 |
| 06/05/2020 | -1,20% | -0,06 | 4,94 | 5,00 | 4,94 | 5,00 | 25K | 30 |
| 05/05/2020 | 0,20% | 0,01 | 5,00 | 5,00 | 4,98 | 5,00 | 20K | 21 |
| 04/05/2020 | -1,58% | -0,08 | 4,99 | 4,99 | 4,90 | 5,00 | 56K | 46 |
| 30/04/2020 | -0,39% | -0,02 | 5,07 | 4,91 | 4,91 | 5,07 | 33K | 49 |
| 29/04/2020 | 1,19% | 0,06 | 5,09 | 5,24 | 4,96 | 5,24 | 43K | 54 |
| 28/04/2020 | 1,82% | 0,09 | 5,03 | 5,00 | 5,00 | 5,25 | 73K | 51 |
| 27/04/2020 | 1,44% | 0,07 | 4,94 | 5,09 | 4,62 | 5,09 | 44K | 44 |
| 24/04/2020 | 1,88% | 0,09 | 4,87 | 4,94 | 4,70 | 4,95 | 83K | 90 |
| 23/04/2020 | -11,48% | -0,62 | 4,78 | 5,38 | 4,78 | 5,38 | 586K | 214 |
| 22/04/2020 | 0,75% | 0,04 | 5,40 | 5,25 | 5,25 | 5,50 | 16K | 16 |
| 20/04/2020 | -2,55% | -0,14 | 5,36 | 5,07 | 5,07 | 5,49 | 14K | 21 |
| 17/04/2020 | 0,00% | 0,00 | 5,50 | 5,50 | 5,50 | 5,50 | 4K | 6 |
| 16/04/2020 | 0,00% | 0,00 | 5,50 | 5,50 | 5,50 | 5,52 | 6K | 9 |
| 15/04/2020 | -0,18% | -0,01 | 5,50 | 5,50 | 5,05 | 5,73 | 11K | 15 |
| 14/04/2020 | 1,10% | 0,06 | 5,51 | 5,50 | 5,50 | 5,65 | 6K | 10 |
| 13/04/2020 | 0,00% | 0,00 | 5,45 | 5,45 | 5,21 | 5,59 | 10K | 11 |
| 09/04/2020 | 8,13% | 0,41 | 5,45 | 5,30 | 5,05 | 5,50 | 7K | 12 |
| 08/04/2020 | 0,00% | 0,00 | 5,04 | 5,25 | 5,04 | 5,25 | 2K | 3 |
| 07/04/2020 | 1,82% | 0,09 | 5,04 | 5,14 | 5,01 | 5,24 | 5K | 9 |
| 06/04/2020 | 1,43% | 0,07 | 4,95 | 5,19 | 4,95 | 5,20 | 5K | 10 |
| 03/04/2020 | 0,00% | 0,00 | 4,88 | 4,85 | 4,85 | 4,90 | 7K | 9 |
| 02/04/2020 | -2,20% | -0,11 | 4,88 | 5,00 | 4,88 | 5,00 | 15K | 14 |
| 01/04/2020 | 0,20% | 0,01 | 4,99 | 5,00 | 4,99 | 5,00 | 10K | 8 |
| 31/03/2020 | -5,68% | -0,30 | 4,98 | 5,24 | 4,98 | 5,30 | 23K | 30 |
| 30/03/2020 | 3,73% | 0,19 | 5,28 | 5,09 | 4,90 | 5,30 | 17K | 24 |
| 27/03/2020 | -2,86% | -0,15 | 5,09 | 5,25 | 5,09 | 5,25 | 8K | 11 |
| 26/03/2020 | 5,86% | 0,29 | 5,24 | 5,25 | 5,14 | 5,25 | 8K | 9 |
| 25/03/2020 | 1,02% | 0,05 | 4,95 | 4,95 | 4,95 | 4,95 | 990 | 2 |
| 24/03/2020 | 1,87% | 0,09 | 4,90 | 4,94 | 4,81 | 5,01 | 29K | 30 |
| 23/03/2020 | -7,50% | -0,39 | 4,81 | 4,81 | 4,81 | 4,82 | 10K | 9 |
| 20/03/2020 | 0,97% | 0,05 | 5,20 | 5,16 | 5,11 | 5,29 | 20K | 18 |
| 19/03/2020 | -0,77% | -0,04 | 5,15 | 5,00 | 4,90 | 5,15 | 24K | 16 |
| 18/03/2020 | -3,89% | -0,21 | 5,19 | 5,21 | 5,00 | 5,21 | 18K | 21 |
| 17/03/2020 | - | - | 5,40 | 5,40 | 5,20 | 5,40 | 21K | 16 |
Date,Open,High,Low,Close,Volume
25-Sep-20,5.20,5.65,5.10,5.65,41113
24-Sep-20,5.16,5.50,5.16,5.16,21360
23-Sep-20,5.24,5.30,5.18,5.18,21054
22-Sep-20,5.22,5.25,5.20,5.24,28711
21-Sep-20,5.30,5.30,5.21,5.22,17860
18-Sep-20,5.44,5.44,5.25,5.31,24316
17-Sep-20,5.47,5.48,5.42,5.43,16823
16-Sep-20,5.50,5.50,5.49,5.49,12645
15-Sep-20,5.72,5.72,5.45,5.48,21973
14-Sep-20,5.50,5.60,5.50,5.55,3875
11-Sep-20,5.60,5.62,5.23,5.50,116838
10-Sep-20,5.74,5.74,5.50,5.62,20844
09-Sep-20,5.71,5.77,5.66,5.74,32502
08-Sep-20,5.72,5.72,5.66,5.69,15332
04-Sep-20,5.60,5.70,5.60,5.65,6212
03-Sep-20,5.68,5.69,5.52,5.52,21418
02-Sep-20,5.64,5.72,5.63,5.71,24888
01-Sep-20,5.65,5.69,5.60,5.66,33966
31-Aug-20,5.73,5.74,5.68,5.72,11995
28-Aug-20,5.70,5.74,5.66,5.74,29022
27-Aug-20,5.75,5.75,5.65,5.70,10292
26-Aug-20,5.69,5.88,5.69,5.74,8064
25-Aug-20,5.75,5.86,5.68,5.70,31055
24-Aug-20,5.80,5.91,5.70,5.70,29008
21-Aug-20,5.75,5.80,5.70,5.80,10403
20-Aug-20,5.68,5.75,5.68,5.75,8021
19-Aug-20,5.75,5.75,5.66,5.68,11972
18-Aug-20,5.65,5.79,5.65,5.75,20662
17-Aug-20,5.80,5.80,5.61,5.65,16405
14-Aug-20,5.98,5.98,5.70,5.80,26637
13-Aug-20,5.96,5.98,5.95,5.98,8940
12-Aug-20,5.81,5.99,5.81,5.95,8815
11-Aug-20,5.85,6.04,5.85,6.00,19536
10-Aug-20,5.88,5.88,5.81,5.85,11139
07-Aug-20,5.90,5.96,5.88,5.88,17116
06-Aug-20,5.80,5.97,5.72,5.90,18769
05-Aug-20,5.75,5.80,5.75,5.80,6361
04-Aug-20,5.80,5.95,5.75,5.75,12875
03-Aug-20,5.70,5.82,5.70,5.80,26652
31-Jul-20,5.99,5.99,5.81,5.82,36374
30-Jul-20,5.90,6.08,5.90,5.99,7778
29-Jul-20,5.90,5.94,5.86,5.90,36580
28-Jul-20,5.81,5.90,5.66,5.90,48666
27-Jul-20,5.97,5.97,5.91,5.93,20781
24-Jul-20,5.99,5.99,5.97,5.97,3588
23-Jul-20,6.04,6.09,5.75,5.99,30379
22-Jul-20,6.06,6.06,6.01,6.04,19336
21-Jul-20,6.02,6.07,6.00,6.06,16889
20-Jul-20,6.02,6.11,6.02,6.07,20627
17-Jul-20,6.14,6.14,6.08,6.12,27434
16-Jul-20,6.14,6.14,6.12,6.12,15924
15-Jul-20,6.14,6.14,6.10,6.14,43516
14-Jul-20,6.14,6.14,6.10,6.10,31794
13-Jul-20,6.11,6.14,6.07,6.12,36017
10-Jul-20,6.17,6.19,6.10,6.10,23323
09-Jul-20,6.12,6.17,6.10,6.15,32431
08-Jul-20,6.10,6.18,6.10,6.13,16561
07-Jul-20,6.19,6.20,6.00,6.13,70738
06-Jul-20,6.23,6.24,6.17,6.18,49550
03-Jul-20,6.29,6.35,6.15,6.23,20639
02-Jul-20,6.20,6.38,6.20,6.22,30507
01-Jul-20,6.07,6.37,6.05,6.20,21007
30-Jun-20,6.11,6.25,6.11,6.25,22989
29-Jun-20,6.24,6.25,6.04,6.11,33216
26-Jun-20,6.21,6.25,6.15,6.24,40318
25-Jun-20,6.20,6.25,6.02,6.22,36724
24-Jun-20,6.38,6.38,6.00,6.24,49812
23-Jun-20,6.26,6.30,6.20,6.25,28725
22-Jun-20,6.24,6.30,6.24,6.25,31283
19-Jun-20,6.34,6.35,6.21,6.25,16386
18-Jun-20,6.22,6.49,6.00,6.22,36059
17-Jun-20,6.38,6.38,6.17,6.22,20219
16-Jun-20,6.30,6.35,6.19,6.21,31333
15-Jun-20,5.95,6.24,5.95,6.24,9076
12-Jun-20,5.87,6.19,5.79,6.09,70678
10-Jun-20,6.27,6.27,6.05,6.05,33598
09-Jun-20,6.33,6.35,6.00,6.15,81509
08-Jun-20,6.50,6.50,6.20,6.30,29650
05-Jun-20,6.14,6.40,6.10,6.10,34229
04-Jun-20,6.02,6.57,5.76,6.10,43624
03-Jun-20,5.80,6.08,5.80,6.00,73028
02-Jun-20,5.40,5.74,5.40,5.74,236271
01-Jun-20,5.20,5.40,5.16,5.35,77637
29-May-20,5.35,5.37,5.28,5.37,71509
28-May-20,5.16,5.28,5.15,5.24,45868
27-May-20,5.10,5.39,5.04,5.10,10877
26-May-20,5.18,5.27,5.06,5.10,66833
25-May-20,5.09,5.15,5.02,5.13,44218
22-May-20,5.00,5.09,5.00,5.05,7574
21-May-20,5.01,5.05,5.01,5.01,15594
20-May-20,5.02,5.04,5.01,5.01,13557
19-May-20,4.99,5.01,4.96,5.01,25452
18-May-20,4.97,5.00,4.94,4.99,30949
15-May-20,4.95,4.97,4.83,4.97,2469
14-May-20,4.88,4.98,4.88,4.95,6928
13-May-20,4.95,4.95,4.56,4.88,19570
12-May-20,4.99,5.03,4.88,4.94,19826
11-May-20,5.00,5.00,4.93,4.98,22481
08-May-20,5.00,5.00,4.94,5.00,27473
07-May-20,4.94,5.03,4.85,5.00,53496
06-May-20,5.00,5.00,4.94,4.94,24878
05-May-20,5.00,5.00,4.98,5.00,19996
04-May-20,4.99,5.00,4.90,4.99,55918
30-Apr-20,4.91,5.07,4.91,5.07,32576
29-Apr-20,5.24,5.24,4.96,5.09,42939
28-Apr-20,5.00,5.25,5.00,5.03,72669
27-Apr-20,5.09,5.09,4.62,4.94,43945
24-Apr-20,4.94,4.95,4.70,4.87,82769
23-Apr-20,5.38,5.38,4.78,4.78,585822
22-Apr-20,5.25,5.50,5.25,5.40,16157
20-Apr-20,5.07,5.49,5.07,5.36,13635
17-Apr-20,5.50,5.50,5.50,5.50,3850
16-Apr-20,5.50,5.52,5.50,5.50,6052
15-Apr-20,5.50,5.73,5.05,5.50,10975
14-Apr-20,5.50,5.65,5.50,5.51,5542
13-Apr-20,5.45,5.59,5.21,5.45,10334
09-Apr-20,5.30,5.50,5.05,5.45,6989
08-Apr-20,5.25,5.25,5.04,5.04,2079
07-Apr-20,5.14,5.24,5.01,5.04,5137
06-Apr-20,5.19,5.20,4.95,4.95,5050
03-Apr-20,4.85,4.90,4.85,4.88,7322
02-Apr-20,5.00,5.00,4.88,4.88,14958
01-Apr-20,5.00,5.00,4.99,4.99,10499
31-Mar-20,5.24,5.30,4.98,4.98,22779
30-Mar-20,5.09,5.30,4.90,5.28,16516
27-Mar-20,5.25,5.25,5.09,5.09,8217
26-Mar-20,5.25,5.25,5.14,5.24,8337
25-Mar-20,4.95,4.95,4.95,4.95,990
24-Mar-20,4.94,5.01,4.81,4.90,29423
23-Mar-20,4.81,4.82,4.81,4.81,9623
20-Mar-20,5.16,5.29,5.11,5.20,20096
19-Mar-20,5.00,5.15,4.90,5.15,24301
18-Mar-20,5.21,5.21,5.00,5.19,18248
17-Mar-20,5.40,5.40,5.20,5.40,21498
*exoneração de responsabilidade e termos de uso