Cotação atual, histórico e gráfico do papel: BMEB3
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 |
21/01/2021 | -1,43% | -0,25 | 17,25 | 17,50 | 17,20 | 17,50 | 36K | 9 |
20/01/2021 | 2,94% | 0,50 | 17,50 | 17,20 | 17,20 | 18,99 | 163K | 57 |
19/01/2021 | 1,98% | 0,33 | 17,00 | 16,20 | 16,20 | 17,00 | 79K | 15 |
18/01/2021 | 1,71% | 0,28 | 16,67 | 16,58 | 16,58 | 16,67 | 15K | 5 |
15/01/2021 | 4,73% | 0,74 | 16,39 | 16,38 | 16,38 | 16,39 | 11K | 7 |
14/01/2021 | -3,93% | -0,64 | 15,65 | 16,40 | 15,65 | 16,40 | 36K | 13 |
13/01/2021 | 0,18% | 0,03 | 16,29 | 16,28 | 16,28 | 16,55 | 20K | 7 |
12/01/2021 | -1,16% | -0,19 | 16,26 | 16,25 | 16,25 | 16,32 | 7K | 4 |
11/01/2021 | -3,24% | -0,55 | 16,45 | 16,70 | 16,10 | 16,85 | 53K | 23 |
08/01/2021 | 3,03% | 0,50 | 17,00 | 17,01 | 16,70 | 18,20 | 35K | 19 |
07/01/2021 | -2,94% | -0,50 | 16,50 | 17,08 | 16,50 | 17,08 | 27K | 8 |
|
06/01/2021 | 0,65% | 0,11 | 17,00 | 16,47 | 16,30 | 17,66 | 109K | 50 |
05/01/2021 | 4,00% | 0,65 | 16,89 | 16,80 | 16,79 | 16,89 | 46K | 8 |
04/01/2021 | -1,58% | -0,26 | 16,24 | 16,22 | 16,22 | 16,63 | 46K | 12 |
30/12/2020 | 0,61% | 0,10 | 16,50 | 16,50 | 16,50 | 16,50 | 2K | 1 |
29/12/2020 | 1,23% | 0,20 | 16,40 | 16,40 | 16,40 | 16,40 | 2K | 1 |
28/12/2020 | 0,62% | 0,10 | 16,20 | 16,08 | 16,06 | 16,20 | 18K | 6 |
23/12/2020 | 0,00% | 0,00 | 16,10 | 17,40 | 16,10 | 17,61 | 45K | 21 |
21/12/2020 | -1,83% | -0,30 | 16,10 | 17,50 | 16,00 | 18,99 | 109K | 38 |
18/12/2020 | 0,92% | 0,15 | 16,40 | 16,50 | 16,40 | 16,90 | 23K | 7 |
17/12/2020 | 1,18% | 0,19 | 16,25 | 16,25 | 16,06 | 16,25 | 13K | 7 |
16/12/2020 | 0,00% | 0,00 | 16,06 | 16,06 | 16,06 | 16,06 | 8K | 2 |
15/12/2020 | -1,47% | -0,24 | 16,06 | 16,05 | 16,05 | 16,35 | 55K | 16 |
14/12/2020 | -1,21% | -0,20 | 16,30 | 16,50 | 16,30 | 16,50 | 10K | 2 |
11/12/2020 | 0,00% | 0,00 | 16,50 | 16,50 | 16,50 | 16,60 | 25K | 8 |
10/12/2020 | 0,00% | 0,00 | 16,50 | 16,50 | 16,50 | 16,50 | 3K | 2 |
09/12/2020 | -1,49% | -0,25 | 16,50 | 16,55 | 16,50 | 16,75 | 30K | 5 |
08/12/2020 | 0,00% | 0,00 | 16,75 | 16,75 | 16,75 | 16,75 | 3K | 1 |
07/12/2020 | 3,40% | 0,55 | 16,75 | 16,50 | 16,40 | 17,00 | 40K | 17 |
04/12/2020 | 0,62% | 0,10 | 16,20 | 16,45 | 16,11 | 16,45 | 36K | 12 |
03/12/2020 | -1,95% | -0,32 | 16,10 | 16,10 | 16,10 | 16,10 | 8K | 2 |
02/12/2020 | 2,31% | 0,37 | 16,42 | 16,39 | 16,39 | 16,42 | 15K | 6 |
01/12/2020 | 0,31% | 0,05 | 16,05 | 16,00 | 16,00 | 16,38 | 45K | 12 |
30/11/2020 | -1,72% | -0,28 | 16,00 | 16,52 | 16,00 | 16,52 | 16K | 4 |
27/11/2020 | 5,58% | 0,86 | 16,28 | 15,21 | 15,21 | 16,29 | 30K | 14 |
26/11/2020 | -1,15% | -0,18 | 15,42 | 15,43 | 15,42 | 15,43 | 5K | 3 |
25/11/2020 | -1,27% | -0,20 | 15,60 | 15,60 | 15,60 | 15,60 | 16K | 6 |
24/11/2020 | -0,63% | -0,10 | 15,80 | 16,60 | 15,62 | 16,60 | 14K | 9 |
23/11/2020 | 0,95% | 0,15 | 15,90 | 15,80 | 15,80 | 15,90 | 25K | 7 |
20/11/2020 | -2,72% | -0,44 | 15,75 | 16,00 | 15,75 | 16,27 | 32K | 13 |
19/11/2020 | -0,37% | -0,06 | 16,19 | 15,98 | 15,53 | 16,19 | 8K | 4 |
18/11/2020 | 1,56% | 0,25 | 16,25 | 15,51 | 15,51 | 16,25 | 50K | 13 |
17/11/2020 | 1,85% | 0,29 | 16,00 | 16,00 | 16,00 | 16,00 | 3K | 2 |
16/11/2020 | -1,07% | -0,17 | 15,71 | 15,98 | 15,71 | 15,98 | 18K | 8 |
13/11/2020 | -0,69% | -0,11 | 15,88 | 15,71 | 15,70 | 15,88 | 6K | 4 |
12/11/2020 | -0,31% | -0,05 | 15,99 | 16,49 | 15,99 | 16,49 | 23K | 11 |
11/11/2020 | -1,47% | -0,24 | 16,04 | 16,99 | 16,04 | 16,99 | 54K | 13 |
10/11/2020 | -5,40% | -0,93 | 16,28 | 17,01 | 16,00 | 17,01 | 16K | 6 |
09/11/2020 | -2,66% | -0,47 | 17,21 | 17,68 | 17,21 | 17,68 | 16K | 6 |
06/11/2020 | -3,34% | -0,61 | 17,68 | 18,50 | 17,00 | 18,50 | 97K | 28 |
05/11/2020 | 1,33% | 0,24 | 18,29 | 18,28 | 18,28 | 18,29 | 4K | 2 |
04/11/2020 | 0,28% | 0,05 | 18,05 | 18,05 | 18,05 | 18,05 | 4K | 2 |
03/11/2020 | -5,26% | -1,00 | 18,00 | 18,00 | 18,00 | 18,00 | 9K | 1 |
30/10/2020 | -4,52% | -0,90 | 19,00 | 19,00 | 19,00 | 19,00 | 19K | 2 |
29/10/2020 | 6,99% | 1,30 | 19,90 | 18,50 | 18,50 | 19,90 | 30K | 6 |
28/10/2020 | 2,76% | 0,50 | 18,60 | 18,00 | 17,70 | 18,90 | 70K | 14 |
26/10/2020 | -3,72% | -0,70 | 18,10 | 18,99 | 17,80 | 19,00 | 151K | 31 |
23/10/2020 | -0,42% | -0,08 | 18,80 | 18,90 | 18,60 | 18,90 | 69K | 10 |
22/10/2020 | -0,63% | -0,12 | 18,88 | 18,50 | 18,50 | 18,88 | 127K | 10 |
21/10/2020 | 2,70% | 0,50 | 19,00 | 18,75 | 18,75 | 19,10 | 42K | 4 |
20/10/2020 | 0,98% | 0,18 | 18,50 | 18,50 | 18,50 | 18,50 | 83K | 3 |
19/10/2020 | 0,38% | 0,07 | 18,32 | 18,30 | 18,30 | 18,50 | 44K | 11 |
16/10/2020 | -4,95% | -0,95 | 18,25 | 17,70 | 17,70 | 18,30 | 103K | 12 |
14/10/2020 | 7,87% | 1,40 | 19,20 | 18,20 | 18,20 | 19,30 | 67K | 10 |
13/10/2020 | 2,30% | 0,40 | 17,80 | 17,40 | 17,40 | 17,80 | 4K | 2 |
08/10/2020 | -3,87% | -0,70 | 17,40 | 17,50 | 17,40 | 17,80 | 53K | 15 |
07/10/2020 | 0,56% | 0,10 | 18,10 | 18,10 | 18,10 | 18,10 | 2K | 1 |
05/10/2020 | -0,06% | -0,01 | 18,00 | 18,05 | 18,00 | 18,05 | 50K | 9 |
01/10/2020 | -2,70% | -0,50 | 18,01 | 18,85 | 18,01 | 19,15 | 91K | 19 |
30/09/2020 | 0,00% | 0,00 | 18,51 | 18,60 | 18,51 | 18,60 | 11K | 3 |
29/09/2020 | -4,09% | -0,79 | 18,51 | 19,30 | 18,51 | 19,30 | 23K | 2 |
28/09/2020 | 1,58% | 0,30 | 19,30 | 19,30 | 19,30 | 19,30 | 6K | 3 |
25/09/2020 | -4,52% | -0,90 | 19,00 | 19,00 | 19,00 | 19,00 | 15K | 4 |
24/09/2020 | 2,05% | 0,40 | 19,90 | 19,90 | 19,90 | 19,90 | 6K | 1 |
23/09/2020 | -7,14% | -1,50 | 19,50 | 21,00 | 19,50 | 22,80 | 49K | 17 |
22/09/2020 | 10,53% | 2,00 | 21,00 | 19,30 | 19,30 | 21,00 | 14K | 5 |
21/09/2020 | 0,00% | 0,00 | 19,00 | 17,20 | 17,12 | 19,00 | 16K | 9 |
18/09/2020 | 3,32% | 0,61 | 19,00 | 18,39 | 17,55 | 19,50 | 26K | 12 |
17/09/2020 | 14,58% | 2,34 | 18,39 | 16,96 | 16,96 | 18,39 | 26K | 13 |
15/09/2020 | -1,17% | -0,19 | 16,05 | 16,05 | 16,05 | 16,05 | 2K | 1 |
14/09/2020 | 3,97% | 0,62 | 16,24 | 16,24 | 16,24 | 16,24 | 5K | 2 |
10/09/2020 | 0,13% | 0,02 | 15,62 | 16,40 | 15,62 | 16,50 | 61K | 18 |
08/09/2020 | -0,64% | -0,10 | 15,60 | 15,60 | 15,60 | 15,60 | 2K | 1 |
04/09/2020 | -1,88% | -0,30 | 15,70 | 15,80 | 15,50 | 16,70 | 90K | 24 |
03/09/2020 | 0,00% | 0,00 | 16,00 | 16,02 | 16,00 | 16,02 | 3K | 2 |
02/09/2020 | -3,03% | -0,50 | 16,00 | 16,99 | 16,00 | 17,10 | 151K | 26 |
31/08/2020 | 0,00% | 0,00 | 16,50 | 16,50 | 16,50 | 16,50 | 5K | 3 |
27/08/2020 | -2,71% | -0,46 | 16,50 | 17,34 | 16,50 | 17,40 | 5K | 3 |
26/08/2020 | 5,34% | 0,86 | 16,96 | 16,96 | 16,96 | 16,97 | 5K | 3 |
25/08/2020 | 0,63% | 0,10 | 16,10 | 15,55 | 15,55 | 16,43 | 16K | 10 |
24/08/2020 | -3,03% | -0,50 | 16,00 | 16,00 | 16,00 | 16,00 | 6K | 2 |
20/08/2020 | -1,20% | -0,20 | 16,50 | 16,50 | 16,50 | 16,50 | 2K | 1 |
18/08/2020 | 8,09% | 1,25 | 16,70 | 16,00 | 16,00 | 16,99 | 5K | 3 |
17/08/2020 | 5,10% | 0,75 | 15,45 | 14,69 | 14,69 | 15,71 | 6K | 4 |
13/08/2020 | -0,81% | -0,12 | 14,70 | 14,70 | 14,70 | 14,70 | 1K | 1 |
11/08/2020 | -4,39% | -0,68 | 14,82 | 14,66 | 14,66 | 14,82 | 3K | 2 |
10/08/2020 | 5,37% | 0,79 | 15,50 | 14,45 | 14,21 | 15,50 | 31K | 16 |
07/08/2020 | 0,00% | 0,00 | 14,71 | 15,70 | 14,41 | 15,80 | 136K | 33 |
06/08/2020 | -0,68% | -0,10 | 14,71 | 14,81 | 14,71 | 14,82 | 7K | 5 |
05/08/2020 | 2,07% | 0,30 | 14,81 | 15,28 | 14,60 | 15,85 | 376K | 105 |
04/08/2020 | -7,52% | -1,18 | 14,51 | 16,40 | 14,51 | 17,00 | 678K | 155 |
31/07/2020 | -4,33% | -0,71 | 15,69 | 17,49 | 15,69 | 17,49 | 61K | 24 |
23/07/2020 | 0,00% | 0,00 | 16,40 | 16,40 | 16,40 | 16,40 | 3K | 1 |
21/07/2020 | 1,23% | 0,20 | 16,40 | 16,40 | 16,40 | 16,40 | 8K | 2 |
20/07/2020 | -1,70% | -0,28 | 16,20 | 16,20 | 16,20 | 16,54 | 7K | 4 |
17/07/2020 | 3,00% | 0,48 | 16,48 | 16,47 | 16,47 | 16,48 | 3K | 2 |
16/07/2020 | -5,83% | -0,99 | 16,00 | 16,20 | 16,00 | 16,20 | 8K | 5 |
14/07/2020 | 0,06% | 0,01 | 16,99 | 16,22 | 16,00 | 16,99 | 24K | 15 |
13/07/2020 | -0,70% | -0,12 | 16,98 | 16,01 | 16,01 | 16,98 | 20K | 7 |
08/07/2020 | -2,34% | -0,41 | 17,10 | 17,51 | 17,10 | 17,51 | 5K | 3 |
07/07/2020 | -7,35% | -1,39 | 17,51 | 17,51 | 17,51 | 17,51 | 4K | 2 |
06/07/2020 | -4,88% | -0,97 | 18,90 | 19,87 | 18,90 | 20,00 | 12K | 6 |
03/07/2020 | 9,18% | 1,67 | 19,87 | 19,20 | 19,20 | 19,90 | 14K | 6 |
02/07/2020 | 3,41% | 0,60 | 18,20 | 18,49 | 18,20 | 18,49 | 46K | 11 |
01/07/2020 | 13,55% | 2,10 | 17,60 | 18,49 | 17,60 | 19,93 | 55K | 20 |
30/06/2020 | -4,91% | -0,80 | 15,50 | 15,57 | 15,50 | 15,61 | 9K | 4 |
29/06/2020 | 0,37% | 0,06 | 16,30 | 16,41 | 15,50 | 16,41 | 42K | 19 |
26/06/2020 | -2,75% | -0,46 | 16,24 | 19,99 | 16,24 | 25,00 | 158K | 54 |
25/06/2020 | 4,38% | 0,70 | 16,70 | 16,60 | 16,60 | 17,49 | 9K | 5 |
19/06/2020 | 1,91% | 0,30 | 16,00 | 14,70 | 14,70 | 16,10 | 11K | 5 |
18/06/2020 | -1,88% | -0,30 | 15,70 | 15,70 | 15,70 | 15,70 | 2K | 1 |
17/06/2020 | 0,00% | 0,00 | 16,00 | 16,00 | 16,00 | 16,00 | 2K | 1 |
16/06/2020 | -0,62% | -0,10 | 16,00 | 15,51 | 15,47 | 16,00 | 5K | 3 |
15/06/2020 | 0,00% | 0,00 | 16,10 | 16,10 | 16,10 | 16,10 | 3K | 1 |
12/06/2020 | 0,56% | 0,09 | 16,10 | 16,10 | 16,10 | 16,10 | 2K | 1 |
10/06/2020 | 6,73% | 1,01 | 16,01 | 15,30 | 15,30 | 16,01 | 247K | 14 |
09/06/2020 | 7,22% | 1,01 | 15,00 | 14,89 | 14,89 | 15,00 | 322K | 7 |
08/06/2020 | 2,87% | 0,39 | 13,99 | 13,74 | 13,74 | 13,99 | 4K | 2 |
05/06/2020 | -1,02% | -0,14 | 13,60 | 13,29 | 13,29 | 14,95 | 216K | 87 |
04/06/2020 | 7,34% | 0,94 | 13,74 | 13,00 | 13,00 | 13,74 | 7K | 3 |
03/06/2020 | 1,59% | 0,20 | 12,80 | 12,80 | 12,80 | 12,80 | 1K | 1 |
02/06/2020 | 0,00% | 0,00 | 12,60 | 12,50 | 12,50 | 12,60 | 5K | 4 |
28/05/2020 | 0,80% | 0,10 | 12,60 | 12,60 | 12,60 | 12,60 | 1K | 1 |
27/05/2020 | - | - | 12,50 | 12,40 | 12,40 | 12,50 | 26K | 4 |
Date,Open,High,Low,Close,Volume
21-Jan-21,17.50,17.50,17.20,17.25,36495
20-Jan-21,17.20,18.99,17.20,17.50,163355
19-Jan-21,16.20,17.00,16.20,17.00,79322
18-Jan-21,16.58,16.67,16.58,16.67,14950
15-Jan-21,16.38,16.39,16.38,16.39,11470
14-Jan-21,16.40,16.40,15.65,15.65,35573
13-Jan-21,16.28,16.55,16.28,16.29,19708
12-Jan-21,16.25,16.32,16.25,16.26,6514
11-Jan-21,16.70,16.85,16.10,16.45,52600
08-Jan-21,17.01,18.20,16.70,17.00,34548
07-Jan-21,17.08,17.08,16.50,16.50,26915
06-Jan-21,16.47,17.66,16.30,17.00,109209
05-Jan-21,16.80,16.89,16.79,16.89,45534
04-Jan-21,16.22,16.63,16.22,16.24,45524
30-Dec-20,16.50,16.50,16.50,16.50,1650
29-Dec-20,16.40,16.40,16.40,16.40,1640
28-Dec-20,16.08,16.20,16.06,16.20,17742
23-Dec-20,17.40,17.61,16.10,16.10,44824
21-Dec-20,17.50,18.99,16.00,16.10,108920
18-Dec-20,16.50,16.90,16.40,16.40,23210
17-Dec-20,16.25,16.25,16.06,16.25,12962
16-Dec-20,16.06,16.06,16.06,16.06,8030
15-Dec-20,16.05,16.35,16.05,16.06,54848
14-Dec-20,16.50,16.50,16.30,16.30,9880
11-Dec-20,16.50,16.60,16.50,16.50,24800
10-Dec-20,16.50,16.50,16.50,16.50,3300
09-Dec-20,16.55,16.75,16.50,16.50,29805
08-Dec-20,16.75,16.75,16.75,16.75,3350
07-Dec-20,16.50,17.00,16.40,16.75,40182
04-Dec-20,16.45,16.45,16.11,16.20,35682
03-Dec-20,16.10,16.10,16.10,16.10,8050
02-Dec-20,16.39,16.42,16.39,16.42,14764
01-Dec-20,16.00,16.38,16.00,16.05,44913
30-Nov-20,16.52,16.52,16.00,16.00,16377
27-Nov-20,15.21,16.29,15.21,16.28,30087
26-Nov-20,15.43,15.43,15.42,15.42,4627
25-Nov-20,15.60,15.60,15.60,15.60,15600
24-Nov-20,16.60,16.60,15.62,15.80,14350
23-Nov-20,15.80,15.90,15.80,15.90,25406
20-Nov-20,16.00,16.27,15.75,15.75,31885
19-Nov-20,15.98,16.19,15.53,16.19,7903
18-Nov-20,15.51,16.25,15.51,16.25,49735
17-Nov-20,16.00,16.00,16.00,16.00,3200
16-Nov-20,15.98,15.98,15.71,15.71,17551
13-Nov-20,15.71,15.88,15.70,15.88,6317
12-Nov-20,16.49,16.49,15.99,15.99,22518
11-Nov-20,16.99,16.99,16.04,16.04,53839
10-Nov-20,17.01,17.01,16.00,16.28,16273
09-Nov-20,17.68,17.68,17.21,17.21,15630
06-Nov-20,18.50,18.50,17.00,17.68,96745
05-Nov-20,18.28,18.29,18.28,18.29,3657
04-Nov-20,18.05,18.05,18.05,18.05,3610
03-Nov-20,18.00,18.00,18.00,18.00,9000
30-Oct-20,19.00,19.00,19.00,19.00,19000
29-Oct-20,18.50,19.90,18.50,19.90,29850
28-Oct-20,18.00,18.90,17.70,18.60,69641
26-Oct-20,18.99,19.00,17.80,18.10,150952
23-Oct-20,18.90,18.90,18.60,18.80,69470
22-Oct-20,18.50,18.88,18.50,18.88,127102
21-Oct-20,18.75,19.10,18.75,19.00,41850
20-Oct-20,18.50,18.50,18.50,18.50,83250
19-Oct-20,18.30,18.50,18.30,18.32,43987
16-Oct-20,17.70,18.30,17.70,18.25,103367
14-Oct-20,18.20,19.30,18.20,19.20,66750
13-Oct-20,17.40,17.80,17.40,17.80,3520
08-Oct-20,17.50,17.80,17.40,17.40,52675
07-Oct-20,18.10,18.10,18.10,18.10,1810
05-Oct-20,18.05,18.05,18.00,18.00,50408
01-Oct-20,18.85,19.15,18.01,18.01,91116
30-Sep-20,18.60,18.60,18.51,18.51,11115
29-Sep-20,19.30,19.30,18.51,18.51,22607
28-Sep-20,19.30,19.30,19.30,19.30,5790
25-Sep-20,19.00,19.00,19.00,19.00,15200
24-Sep-20,19.90,19.90,19.90,19.90,5970
23-Sep-20,21.00,22.80,19.50,19.50,49420
22-Sep-20,19.30,21.00,19.30,21.00,13840
21-Sep-20,17.20,19.00,17.12,19.00,16071
18-Sep-20,18.39,19.50,17.55,19.00,25855
17-Sep-20,16.96,18.39,16.96,18.39,26317
15-Sep-20,16.05,16.05,16.05,16.05,1605
14-Sep-20,16.24,16.24,16.24,16.24,4872
10-Sep-20,16.40,16.50,15.62,15.62,60970
08-Sep-20,15.60,15.60,15.60,15.60,1560
04-Sep-20,15.80,16.70,15.50,15.70,89776
03-Sep-20,16.02,16.02,16.00,16.00,3202
02-Sep-20,16.99,17.10,16.00,16.00,151265
31-Aug-20,16.50,16.50,16.50,16.50,4950
27-Aug-20,17.34,17.40,16.50,16.50,5124
26-Aug-20,16.96,16.97,16.96,16.96,5089
25-Aug-20,15.55,16.43,15.55,16.10,15956
24-Aug-20,16.00,16.00,16.00,16.00,6400
20-Aug-20,16.50,16.50,16.50,16.50,1650
18-Aug-20,16.00,16.99,16.00,16.70,4969
17-Aug-20,14.69,15.71,14.69,15.45,6156
13-Aug-20,14.70,14.70,14.70,14.70,1470
11-Aug-20,14.66,14.82,14.66,14.82,2948
10-Aug-20,14.45,15.50,14.21,15.50,30892
07-Aug-20,15.70,15.80,14.41,14.71,135553
06-Aug-20,14.81,14.82,14.71,14.71,7397
05-Aug-20,15.28,15.85,14.60,14.81,375773
04-Aug-20,16.40,17.00,14.51,14.51,678092
31-Jul-20,17.49,17.49,15.69,15.69,61364
23-Jul-20,16.40,16.40,16.40,16.40,3280
21-Jul-20,16.40,16.40,16.40,16.40,8200
20-Jul-20,16.20,16.54,16.20,16.20,6536
17-Jul-20,16.47,16.48,16.47,16.48,3295
16-Jul-20,16.20,16.20,16.00,16.00,8021
14-Jul-20,16.22,16.99,16.00,16.99,24425
13-Jul-20,16.01,16.98,16.01,16.98,19687
08-Jul-20,17.51,17.51,17.10,17.10,5173
07-Jul-20,17.51,17.51,17.51,17.51,3502
06-Jul-20,19.87,20.00,18.90,18.90,11745
03-Jul-20,19.20,19.90,19.20,19.87,13857
02-Jul-20,18.49,18.49,18.20,18.20,46150
01-Jul-20,18.49,19.93,17.60,17.60,55215
30-Jun-20,15.57,15.61,15.50,15.50,9328
29-Jun-20,16.41,16.41,15.50,16.30,41901
26-Jun-20,19.99,25.00,16.24,16.24,157856
25-Jun-20,16.60,17.49,16.60,16.70,8526
19-Jun-20,14.70,16.10,14.70,16.00,11080
18-Jun-20,15.70,15.70,15.70,15.70,1570
17-Jun-20,16.00,16.00,16.00,16.00,1600
16-Jun-20,15.51,16.00,15.47,16.00,4698
15-Jun-20,16.10,16.10,16.10,16.10,3220
12-Jun-20,16.10,16.10,16.10,16.10,1610
10-Jun-20,15.30,16.01,15.30,16.01,247381
09-Jun-20,14.89,15.00,14.89,15.00,322457
08-Jun-20,13.74,13.99,13.74,13.99,4147
05-Jun-20,13.29,14.95,13.29,13.60,216145
04-Jun-20,13.00,13.74,13.00,13.74,6697
03-Jun-20,12.80,12.80,12.80,12.80,1280
02-Jun-20,12.50,12.60,12.50,12.60,5010
28-May-20,12.60,12.60,12.60,12.60,1260
27-May-20,12.40,12.50,12.40,12.50,26224
*exoneração de responsabilidade e termos de uso