Cotação atual, histórico e gráfico do papel: BIOM3
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 | 5,59% | 0,99 | 18,70 | 17,97 | 17,62 | 18,73 | 2M | 378 |
| 30/06/2020 | 0,06% | 0,01 | 17,71 | 17,60 | 17,06 | 17,90 | 900K | 208 |
| 29/06/2020 | 4,12% | 0,70 | 17,70 | 17,01 | 17,00 | 17,90 | 1M | 266 |
| 26/06/2020 | 0,00% | 0,00 | 17,00 | 17,19 | 17,00 | 17,35 | 561K | 120 |
| 25/06/2020 | 0,59% | 0,10 | 17,00 | 16,97 | 16,80 | 17,29 | 376K | 107 |
| 24/06/2020 | -0,59% | -0,10 | 16,90 | 17,19 | 16,61 | 17,50 | 884K | 194 |
| 23/06/2020 | -0,29% | -0,05 | 17,00 | 17,27 | 17,00 | 17,85 | 912K | 206 |
| 22/06/2020 | -2,46% | -0,43 | 17,05 | 17,50 | 17,05 | 18,20 | 543K | 131 |
| 19/06/2020 | 1,75% | 0,30 | 17,48 | 17,55 | 17,05 | 17,58 | 695K | 152 |
| 18/06/2020 | -2,94% | -0,52 | 17,18 | 17,30 | 17,16 | 17,80 | 786K | 186 |
| 17/06/2020 | 3,81% | 0,65 | 17,70 | 17,20 | 16,91 | 17,80 | 460K | 166 |
|
|
| 16/06/2020 | 0,24% | 0,04 | 17,05 | 17,39 | 17,00 | 17,97 | 1M | 250 |
| 15/06/2020 | -3,95% | -0,70 | 17,01 | 17,50 | 16,50 | 17,54 | 986K | 257 |
| 12/06/2020 | -6,74% | -1,28 | 17,71 | 18,00 | 17,51 | 18,40 | 1M | 275 |
| 10/06/2020 | -2,62% | -0,51 | 18,99 | 19,61 | 18,81 | 20,49 | 2M | 457 |
| 09/06/2020 | 10,48% | 1,85 | 19,50 | 18,00 | 17,84 | 19,75 | 3M | 527 |
| 08/06/2020 | 4,25% | 0,72 | 17,65 | 17,00 | 17,00 | 18,50 | 3M | 583 |
| 05/06/2020 | -10,52% | -1,99 | 16,93 | 18,75 | 16,51 | 18,75 | 4M | 848 |
| 04/06/2020 | -14,00% | -3,08 | 18,92 | 19,99 | 18,50 | 19,99 | 4M | 968 |
| 03/06/2020 | -6,98% | -1,65 | 22,00 | 25,48 | 19,27 | 25,85 | 11M | 2.019 |
| 02/06/2020 | 6,05% | 1,35 | 23,65 | 22,63 | 22,63 | 29,00 | 26M | 3.856 |
| 01/06/2020 | 33,77% | 5,63 | 22,30 | 17,10 | 17,00 | 22,75 | 9M | 1.797 |
| 29/05/2020 | 0,91% | 0,15 | 16,67 | 16,50 | 16,50 | 17,05 | 602K | 119 |
| 28/05/2020 | -0,36% | -0,06 | 16,52 | 16,81 | 16,22 | 17,05 | 2M | 336 |
| 27/05/2020 | 18,34% | 2,57 | 16,58 | 16,00 | 15,17 | 16,80 | 2M | 632 |
| 26/05/2020 | 2,34% | 0,32 | 14,01 | 13,79 | 13,70 | 14,39 | 647K | 136 |
| 25/05/2020 | 2,93% | 0,39 | 13,69 | 13,18 | 13,18 | 14,00 | 269K | 76 |
| 22/05/2020 | -2,78% | -0,38 | 13,30 | 13,68 | 13,30 | 14,40 | 834K | 152 |
| 21/05/2020 | 6,05% | 0,78 | 13,68 | 12,70 | 12,70 | 13,70 | 981K | 230 |
| 20/05/2020 | 3,61% | 0,45 | 12,90 | 12,59 | 12,31 | 13,50 | 419K | 136 |
| 19/05/2020 | 2,89% | 0,35 | 12,45 | 12,24 | 11,93 | 12,74 | 656K | 201 |
| 18/05/2020 | 3,42% | 0,40 | 12,10 | 11,80 | 11,45 | 12,38 | 406K | 145 |
| 15/05/2020 | 0,26% | 0,03 | 11,70 | 11,77 | 11,50 | 11,79 | 144K | 66 |
| 14/05/2020 | 5,32% | 0,59 | 11,67 | 11,00 | 10,71 | 11,68 | 208K | 86 |
| 13/05/2020 | 0,73% | 0,08 | 11,08 | 11,46 | 10,70 | 11,49 | 359K | 118 |
| 12/05/2020 | -0,45% | -0,05 | 11,00 | 11,45 | 10,92 | 11,79 | 446K | 151 |
| 11/05/2020 | 5,24% | 0,55 | 11,05 | 10,70 | 10,70 | 11,80 | 737K | 223 |
| 08/05/2020 | 2,24% | 0,23 | 10,50 | 10,40 | 10,20 | 10,90 | 179K | 70 |
| 07/05/2020 | 3,01% | 0,30 | 10,27 | 10,05 | 9,95 | 10,64 | 329K | 95 |
| 06/05/2020 | -2,25% | -0,23 | 9,97 | 10,06 | 9,76 | 10,50 | 352K | 84 |
| 05/05/2020 | 2,93% | 0,29 | 10,20 | 10,02 | 9,71 | 10,27 | 219K | 82 |
| 04/05/2020 | -0,40% | -0,04 | 9,91 | 9,70 | 9,30 | 10,00 | 110K | 35 |
| 30/04/2020 | -2,36% | -0,24 | 9,95 | 10,01 | 9,90 | 10,11 | 94K | 45 |
| 29/04/2020 | 0,79% | 0,08 | 10,19 | 10,40 | 9,99 | 10,40 | 200K | 45 |
| 28/04/2020 | 1,10% | 0,11 | 10,11 | 10,11 | 9,81 | 10,11 | 92K | 49 |
| 27/04/2020 | 1,01% | 0,10 | 10,00 | 10,29 | 9,71 | 10,59 | 226K | 79 |
| 24/04/2020 | -5,71% | -0,60 | 9,90 | 10,50 | 9,32 | 10,52 | 114K | 51 |
| 23/04/2020 | -1,22% | -0,13 | 10,50 | 10,70 | 10,49 | 10,71 | 302K | 43 |
| 22/04/2020 | 0,47% | 0,05 | 10,63 | 10,56 | 10,42 | 10,88 | 106K | 47 |
| 20/04/2020 | 4,34% | 0,44 | 10,58 | 10,00 | 10,00 | 10,68 | 204K | 71 |
| 17/04/2020 | 0,20% | 0,02 | 10,14 | 10,20 | 9,97 | 10,26 | 60K | 45 |
| 16/04/2020 | 0,20% | 0,02 | 10,12 | 10,20 | 9,95 | 10,21 | 79K | 40 |
| 15/04/2020 | 0,20% | 0,02 | 10,10 | 10,50 | 9,97 | 10,50 | 336K | 100 |
| 14/04/2020 | -2,14% | -0,22 | 10,08 | 10,49 | 10,00 | 10,49 | 245K | 118 |
| 13/04/2020 | 6,08% | 0,59 | 10,30 | 10,00 | 9,12 | 10,45 | 279K | 118 |
| 09/04/2020 | -4,71% | -0,48 | 9,71 | 10,66 | 9,40 | 11,30 | 285K | 108 |
| 08/04/2020 | 0,10% | 0,01 | 10,19 | 10,20 | 9,60 | 10,66 | 139K | 60 |
| 07/04/2020 | 1,90% | 0,19 | 10,18 | 10,06 | 9,96 | 11,05 | 435K | 127 |
| 06/04/2020 | 4,06% | 0,39 | 9,99 | 9,81 | 9,80 | 10,74 | 227K | 82 |
| 03/04/2020 | -2,04% | -0,20 | 9,60 | 9,41 | 9,05 | 9,65 | 74K | 41 |
| 02/04/2020 | 0,00% | 0,00 | 9,80 | 10,50 | 9,41 | 11,00 | 310K | 101 |
| 01/04/2020 | -3,45% | -0,35 | 9,80 | 10,00 | 9,10 | 10,00 | 174K | 70 |
| 31/03/2020 | 4,53% | 0,44 | 10,15 | 10,27 | 9,71 | 10,94 | 749K | 91 |
| 30/03/2020 | 2,21% | 0,21 | 9,71 | 9,38 | 9,15 | 10,30 | 332K | 88 |
| 27/03/2020 | -4,04% | -0,40 | 9,50 | 9,89 | 9,31 | 9,90 | 48K | 28 |
| 26/03/2020 | 1,02% | 0,10 | 9,90 | 9,93 | 9,67 | 10,95 | 227K | 72 |
| 25/03/2020 | 3,81% | 0,36 | 9,80 | 8,71 | 8,71 | 10,36 | 400K | 84 |
| 24/03/2020 | 6,67% | 0,59 | 9,44 | 9,11 | 8,60 | 9,50 | 209K | 78 |
| 23/03/2020 | -1,67% | -0,15 | 8,85 | 8,88 | 8,70 | 9,00 | 50K | 14 |
| 20/03/2020 | 0,00% | 0,00 | 9,00 | 9,60 | 8,52 | 10,80 | 105K | 52 |
| 19/03/2020 | -5,26% | -0,50 | 9,00 | 9,29 | 7,89 | 9,49 | 310K | 100 |
| 18/03/2020 | -5,00% | -0,50 | 9,50 | 9,67 | 7,50 | 9,67 | 331K | 109 |
| 17/03/2020 | 0,00% | 0,00 | 10,00 | 10,40 | 9,81 | 10,90 | 238K | 64 |
| 16/03/2020 | -16,60% | -1,99 | 10,00 | 10,58 | 9,89 | 11,45 | 257K | 79 |
| 13/03/2020 | 4,26% | 0,49 | 11,99 | 12,30 | 11,05 | 12,50 | 190K | 72 |
| 12/03/2020 | -10,16% | -1,30 | 11,50 | 11,70 | 10,01 | 11,70 | 375K | 98 |
| 11/03/2020 | 1,75% | 0,22 | 12,80 | 12,58 | 11,65 | 12,90 | 181K | 69 |
| 10/03/2020 | 4,83% | 0,58 | 12,58 | 13,00 | 12,15 | 13,00 | 195K | 66 |
| 09/03/2020 | -15,43% | -2,19 | 12,00 | 12,98 | 11,62 | 12,98 | 447K | 106 |
| 06/03/2020 | -3,47% | -0,51 | 14,19 | 14,01 | 13,21 | 14,30 | 781K | 129 |
| 05/03/2020 | -0,34% | -0,05 | 14,70 | 14,50 | 14,10 | 15,44 | 1M | 468 |
| 04/03/2020 | -0,34% | -0,05 | 14,75 | 14,80 | 14,49 | 15,20 | 508K | 134 |
| 03/03/2020 | 2,07% | 0,30 | 14,80 | 14,75 | 14,00 | 15,57 | 722K | 215 |
| 02/03/2020 | 6,62% | 0,90 | 14,50 | 13,80 | 13,60 | 14,67 | 560K | 116 |
| 28/02/2020 | -4,96% | -0,71 | 13,60 | 14,28 | 13,10 | 14,48 | 379K | 153 |
| 27/02/2020 | 0,70% | 0,10 | 14,31 | 14,00 | 13,55 | 14,80 | 684K | 161 |
| 26/02/2020 | -6,45% | -0,98 | 14,21 | 14,98 | 13,64 | 14,98 | 598K | 171 |
| 21/02/2020 | 0,60% | 0,09 | 15,19 | 15,11 | 15,01 | 15,39 | 198K | 75 |
| 20/02/2020 | -1,05% | -0,16 | 15,10 | 15,26 | 15,00 | 15,40 | 176K | 65 |
| 19/02/2020 | -1,48% | -0,23 | 15,26 | 15,50 | 15,04 | 15,50 | 383K | 139 |
| 18/02/2020 | -0,13% | -0,02 | 15,49 | 15,50 | 15,10 | 15,50 | 182K | 60 |
| 17/02/2020 | 0,06% | 0,01 | 15,51 | 15,60 | 15,31 | 15,89 | 329K | 63 |
| 14/02/2020 | -0,58% | -0,09 | 15,50 | 15,50 | 15,46 | 15,94 | 224K | 68 |
| 13/02/2020 | -1,02% | -0,16 | 15,59 | 15,70 | 15,27 | 15,70 | 583K | 118 |
| 12/02/2020 | 2,47% | 0,38 | 15,75 | 15,78 | 15,17 | 16,29 | 612K | 208 |
| 11/02/2020 | -0,84% | -0,13 | 15,37 | 15,60 | 15,11 | 15,78 | 395K | 128 |
| 10/02/2020 | 0,19% | 0,03 | 15,50 | 15,47 | 14,90 | 15,77 | 406K | 106 |
| 07/02/2020 | -1,34% | -0,21 | 15,47 | 15,32 | 15,22 | 15,67 | 195K | 61 |
| 06/02/2020 | 0,97% | 0,15 | 15,68 | 15,90 | 15,20 | 15,90 | 447K | 137 |
| 05/02/2020 | 1,11% | 0,17 | 15,53 | 15,93 | 15,40 | 16,25 | 363K | 113 |
| 04/02/2020 | 0,39% | 0,06 | 15,36 | 15,70 | 15,10 | 16,03 | 808K | 231 |
| 03/02/2020 | 0,33% | 0,05 | 15,30 | 15,25 | 14,80 | 15,58 | 757K | 234 |
| 31/01/2020 | -0,65% | -0,10 | 15,25 | 15,67 | 14,90 | 16,00 | 828K | 230 |
| 30/01/2020 | -0,97% | -0,15 | 15,35 | 15,39 | 14,71 | 15,40 | 485K | 106 |
| 29/01/2020 | 0,39% | 0,06 | 15,50 | 15,44 | 14,82 | 15,50 | 300K | 70 |
| 28/01/2020 | 2,25% | 0,34 | 15,44 | 14,92 | 14,92 | 15,73 | 476K | 100 |
| 27/01/2020 | -2,58% | -0,40 | 15,10 | 15,43 | 14,62 | 15,44 | 895K | 169 |
| 24/01/2020 | -1,34% | -0,21 | 15,50 | 15,71 | 14,92 | 16,79 | 615K | 145 |
| 23/01/2020 | 0,51% | 0,08 | 15,71 | 15,48 | 14,82 | 15,89 | 313K | 72 |
| 22/01/2020 | 0,32% | 0,05 | 15,63 | 15,60 | 15,41 | 16,15 | 753K | 156 |
| 21/01/2020 | -1,27% | -0,20 | 15,58 | 15,80 | 14,99 | 16,20 | 788K | 204 |
| 20/01/2020 | -3,13% | -0,51 | 15,78 | 16,35 | 15,40 | 16,35 | 634K | 169 |
| 17/01/2020 | -0,67% | -0,11 | 16,29 | 16,69 | 15,85 | 16,70 | 312K | 101 |
| 16/01/2020 | 0,00% | 0,00 | 16,40 | 16,41 | 16,40 | 16,65 | 550K | 101 |
| 15/01/2020 | -1,20% | -0,20 | 16,40 | 16,62 | 16,25 | 16,86 | 284K | 71 |
| 14/01/2020 | 0,73% | 0,12 | 16,60 | 16,74 | 16,31 | 16,74 | 505K | 139 |
| 13/01/2020 | -1,02% | -0,17 | 16,48 | 17,14 | 16,46 | 17,14 | 1M | 189 |
| 10/01/2020 | -0,60% | -0,10 | 16,65 | 16,98 | 16,01 | 17,35 | 2M | 582 |
| 09/01/2020 | -5,47% | -0,97 | 16,75 | 17,72 | 16,20 | 18,15 | 2M | 491 |
| 08/01/2020 | 4,73% | 0,80 | 17,72 | 17,22 | 17,20 | 19,00 | 3M | 542 |
| 07/01/2020 | 17,50% | 2,52 | 16,92 | 14,66 | 14,05 | 17,39 | 2M | 600 |
| 06/01/2020 | 8,35% | 1,11 | 14,40 | 13,25 | 12,72 | 14,68 | 1M | 328 |
| 03/01/2020 | 3,67% | 0,47 | 13,29 | 12,72 | 12,25 | 13,47 | 742K | 304 |
| 02/01/2020 | 3,39% | 0,42 | 12,82 | 12,59 | 12,44 | 12,85 | 374K | 170 |
| 30/12/2019 | -0,32% | -0,04 | 12,40 | 12,37 | 12,17 | 12,80 | 437K | 97 |
| 27/12/2019 | 1,55% | 0,19 | 12,44 | 11,90 | 11,79 | 12,52 | 1M | 157 |
| 26/12/2019 | 3,20% | 0,38 | 12,25 | 11,99 | 11,56 | 12,25 | 505K | 112 |
| 23/12/2019 | 1,89% | 0,22 | 11,87 | 11,65 | 11,45 | 12,10 | 430K | 118 |
| 20/12/2019 | 1,30% | 0,15 | 11,65 | 11,53 | 11,53 | 12,00 | 479K | 78 |
| 19/12/2019 | -3,20% | -0,38 | 11,50 | 12,25 | 11,45 | 12,25 | 347K | 98 |
| 18/12/2019 | -0,17% | -0,02 | 11,88 | 12,19 | 11,70 | 12,50 | 397K | 88 |
| 17/12/2019 | -1,65% | -0,20 | 11,90 | 12,00 | 11,63 | 12,34 | 811K | 210 |
| 16/12/2019 | 10,00% | 1,10 | 12,10 | 10,90 | 10,90 | 12,11 | 1M | 252 |
| 13/12/2019 | - | - | 11,00 | 10,14 | 10,14 | 11,00 | 396K | 91 |
Date,Open,High,Low,Close,Volume
01-Jul-20,17.97,18.73,17.62,18.70,1567671
30-Jun-20,17.60,17.90,17.06,17.71,900240
29-Jun-20,17.01,17.90,17.00,17.70,1046553
26-Jun-20,17.19,17.35,17.00,17.00,560699
25-Jun-20,16.97,17.29,16.80,17.00,376357
24-Jun-20,17.19,17.50,16.61,16.90,883967
23-Jun-20,17.27,17.85,17.00,17.00,911862
22-Jun-20,17.50,18.20,17.05,17.05,543436
19-Jun-20,17.55,17.58,17.05,17.48,694513
18-Jun-20,17.30,17.80,17.16,17.18,785779
17-Jun-20,17.20,17.80,16.91,17.70,459788
16-Jun-20,17.39,17.97,17.00,17.05,1207085
15-Jun-20,17.50,17.54,16.50,17.01,986032
12-Jun-20,18.00,18.40,17.51,17.71,1138438
10-Jun-20,19.61,20.49,18.81,18.99,1751319
09-Jun-20,18.00,19.75,17.84,19.50,2754155
08-Jun-20,17.00,18.50,17.00,17.65,2776456
05-Jun-20,18.75,18.75,16.51,16.93,3563639
04-Jun-20,19.99,19.99,18.50,18.92,3741566
03-Jun-20,25.48,25.85,19.27,22.00,10859783
02-Jun-20,22.63,29.00,22.63,23.65,25843346
01-Jun-20,17.10,22.75,17.00,22.30,9144921
29-May-20,16.50,17.05,16.50,16.67,601748
28-May-20,16.81,17.05,16.22,16.52,1523615
27-May-20,16.00,16.80,15.17,16.58,2316180
26-May-20,13.79,14.39,13.70,14.01,646695
25-May-20,13.18,14.00,13.18,13.69,268691
22-May-20,13.68,14.40,13.30,13.30,834098
21-May-20,12.70,13.70,12.70,13.68,981038
20-May-20,12.59,13.50,12.31,12.90,419242
19-May-20,12.24,12.74,11.93,12.45,656464
18-May-20,11.80,12.38,11.45,12.10,405927
15-May-20,11.77,11.79,11.50,11.70,144174
14-May-20,11.00,11.68,10.71,11.67,207899
13-May-20,11.46,11.49,10.70,11.08,358623
12-May-20,11.45,11.79,10.92,11.00,445587
11-May-20,10.70,11.80,10.70,11.05,736899
08-May-20,10.40,10.90,10.20,10.50,179136
07-May-20,10.05,10.64,9.95,10.27,328764
06-May-20,10.06,10.50,9.76,9.97,351512
05-May-20,10.02,10.27,9.71,10.20,218746
04-May-20,9.70,10.00,9.30,9.91,109604
30-Apr-20,10.01,10.11,9.90,9.95,93802
29-Apr-20,10.40,10.40,9.99,10.19,199939
28-Apr-20,10.11,10.11,9.81,10.11,92218
27-Apr-20,10.29,10.59,9.71,10.00,226273
24-Apr-20,10.50,10.52,9.32,9.90,113543
23-Apr-20,10.70,10.71,10.49,10.50,301683
22-Apr-20,10.56,10.88,10.42,10.63,106009
20-Apr-20,10.00,10.68,10.00,10.58,203537
17-Apr-20,10.20,10.26,9.97,10.14,60426
16-Apr-20,10.20,10.21,9.95,10.12,78635
15-Apr-20,10.50,10.50,9.97,10.10,335660
14-Apr-20,10.49,10.49,10.00,10.08,244897
13-Apr-20,10.00,10.45,9.12,10.30,278635
09-Apr-20,10.66,11.30,9.40,9.71,284768
08-Apr-20,10.20,10.66,9.60,10.19,138609
07-Apr-20,10.06,11.05,9.96,10.18,434629
06-Apr-20,9.81,10.74,9.80,9.99,227145
03-Apr-20,9.41,9.65,9.05,9.60,73591
02-Apr-20,10.50,11.00,9.41,9.80,310108
01-Apr-20,10.00,10.00,9.10,9.80,174243
31-Mar-20,10.27,10.94,9.71,10.15,749288
30-Mar-20,9.38,10.30,9.15,9.71,332332
27-Mar-20,9.89,9.90,9.31,9.50,47649
26-Mar-20,9.93,10.95,9.67,9.90,227376
25-Mar-20,8.71,10.36,8.71,9.80,400463
24-Mar-20,9.11,9.50,8.60,9.44,209048
23-Mar-20,8.88,9.00,8.70,8.85,49718
20-Mar-20,9.60,10.80,8.52,9.00,104697
19-Mar-20,9.29,9.49,7.89,9.00,310418
18-Mar-20,9.67,9.67,7.50,9.50,330592
17-Mar-20,10.40,10.90,9.81,10.00,238493
16-Mar-20,10.58,11.45,9.89,10.00,257310
13-Mar-20,12.30,12.50,11.05,11.99,190407
12-Mar-20,11.70,11.70,10.01,11.50,375169
11-Mar-20,12.58,12.90,11.65,12.80,181089
10-Mar-20,13.00,13.00,12.15,12.58,194896
09-Mar-20,12.98,12.98,11.62,12.00,447420
06-Mar-20,14.01,14.30,13.21,14.19,780518
05-Mar-20,14.50,15.44,14.10,14.70,1261328
04-Mar-20,14.80,15.20,14.49,14.75,508152
03-Mar-20,14.75,15.57,14.00,14.80,722046
02-Mar-20,13.80,14.67,13.60,14.50,560103
28-Feb-20,14.28,14.48,13.10,13.60,378956
27-Feb-20,14.00,14.80,13.55,14.31,683656
26-Feb-20,14.98,14.98,13.64,14.21,598128
21-Feb-20,15.11,15.39,15.01,15.19,197742
20-Feb-20,15.26,15.40,15.00,15.10,175908
19-Feb-20,15.50,15.50,15.04,15.26,382562
18-Feb-20,15.50,15.50,15.10,15.49,181958
17-Feb-20,15.60,15.89,15.31,15.51,328845
14-Feb-20,15.50,15.94,15.46,15.50,224268
13-Feb-20,15.70,15.70,15.27,15.59,583416
12-Feb-20,15.78,16.29,15.17,15.75,611643
11-Feb-20,15.60,15.78,15.11,15.37,394914
10-Feb-20,15.47,15.77,14.90,15.50,406213
07-Feb-20,15.32,15.67,15.22,15.47,195057
06-Feb-20,15.90,15.90,15.20,15.68,447499
05-Feb-20,15.93,16.25,15.40,15.53,363188
04-Feb-20,15.70,16.03,15.10,15.36,808375
03-Feb-20,15.25,15.58,14.80,15.30,756936
31-Jan-20,15.67,16.00,14.90,15.25,827822
30-Jan-20,15.39,15.40,14.71,15.35,485490
29-Jan-20,15.44,15.50,14.82,15.50,299807
28-Jan-20,14.92,15.73,14.92,15.44,475688
27-Jan-20,15.43,15.44,14.62,15.10,895491
24-Jan-20,15.71,16.79,14.92,15.50,615356
23-Jan-20,15.48,15.89,14.82,15.71,312657
22-Jan-20,15.60,16.15,15.41,15.63,752993
21-Jan-20,15.80,16.20,14.99,15.58,787591
20-Jan-20,16.35,16.35,15.40,15.78,633578
17-Jan-20,16.69,16.70,15.85,16.29,311970
16-Jan-20,16.41,16.65,16.40,16.40,549812
15-Jan-20,16.62,16.86,16.25,16.40,284025
14-Jan-20,16.74,16.74,16.31,16.60,505360
13-Jan-20,17.14,17.14,16.46,16.48,1137412
10-Jan-20,16.98,17.35,16.01,16.65,1730523
09-Jan-20,17.72,18.15,16.20,16.75,1889580
08-Jan-20,17.22,19.00,17.20,17.72,2710629
07-Jan-20,14.66,17.39,14.05,16.92,2465964
06-Jan-20,13.25,14.68,12.72,14.40,1370435
03-Jan-20,12.72,13.47,12.25,13.29,741658
02-Jan-20,12.59,12.85,12.44,12.82,373856
30-Dec-19,12.37,12.80,12.17,12.40,436850
27-Dec-19,11.90,12.52,11.79,12.44,1230300
26-Dec-19,11.99,12.25,11.56,12.25,504753
23-Dec-19,11.65,12.10,11.45,11.87,429548
20-Dec-19,11.53,12.00,11.53,11.65,478635
19-Dec-19,12.25,12.25,11.45,11.50,347051
18-Dec-19,12.19,12.50,11.70,11.88,397195
17-Dec-19,12.00,12.34,11.63,11.90,811017
16-Dec-19,10.90,12.11,10.90,12.10,1262693
13-Dec-19,10.14,11.00,10.14,11.00,396260
*exoneração de responsabilidade