Cotação atual, histórico e gráfico do papel: BRAP4
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 |
15/01/2021 | -4,87% | -3,66 | 71,46 | 74,38 | 70,93 | 74,61 | 101M | 6.749 |
14/01/2021 | 0,94% | 0,70 | 75,12 | 75,27 | 73,91 | 75,99 | 100M | 8.423 |
13/01/2021 | -1,99% | -1,51 | 74,42 | 75,65 | 73,67 | 75,68 | 200M | 16.502 |
12/01/2021 | -0,09% | -0,07 | 75,93 | 76,12 | 75,04 | 77,02 | 206M | 14.651 |
11/01/2021 | -1,00% | -0,77 | 76,00 | 76,66 | 75,78 | 77,89 | 174M | 12.264 |
08/01/2021 | 0,51% | 0,39 | 76,77 | 77,00 | 74,59 | 77,33 | 363M | 29.977 |
07/01/2021 | 8,28% | 5,84 | 76,38 | 71,02 | 71,02 | 76,49 | 301M | 22.889 |
06/01/2021 | 4,04% | 2,74 | 70,54 | 68,00 | 67,90 | 72,02 | 419M | 32.737 |
05/01/2021 | 1,95% | 1,30 | 67,80 | 66,32 | 65,80 | 67,80 | 153M | 12.331 |
04/01/2021 | 4,38% | 2,79 | 66,50 | 64,68 | 64,63 | 66,50 | 232M | 12.607 |
30/12/2020 | -0,55% | -0,35 | 63,71 | 64,34 | 63,65 | 64,72 | 333M | 11.672 |
|
29/12/2020 | -0,93% | -0,60 | 64,06 | 64,91 | 64,06 | 65,53 | 93M | 7.750 |
28/12/2020 | -0,08% | -0,05 | 64,66 | 65,23 | 63,75 | 65,85 | 78M | 5.956 |
23/12/2020 | 0,36% | 0,23 | 64,71 | 64,47 | 64,32 | 64,97 | 43M | 4.381 |
22/12/2020 | -1,09% | -0,71 | 64,48 | 65,06 | 63,90 | 65,50 | 82M | 6.429 |
21/12/2020 | -2,01% | -1,34 | 65,19 | 65,18 | 64,35 | 66,11 | 183M | 8.479 |
18/12/2020 | 1,17% | 0,77 | 66,53 | 65,99 | 65,83 | 66,99 | 102M | 7.542 |
17/12/2020 | 1,40% | 0,91 | 65,76 | 65,00 | 64,93 | 66,03 | 98M | 5.008 |
16/12/2020 | 1,12% | 0,72 | 64,85 | 64,33 | 63,41 | 65,23 | 135M | 12.314 |
15/12/2020 | 1,71% | 1,08 | 64,13 | 63,34 | 63,28 | 64,79 | 87M | 7.252 |
14/12/2020 | -1,93% | -1,24 | 63,05 | 64,49 | 62,86 | 64,49 | 82M | 6.403 |
11/12/2020 | 0,02% | 0,01 | 64,29 | 63,92 | 63,32 | 64,51 | 120M | 9.663 |
10/12/2020 | 3,23% | 2,01 | 64,28 | 62,69 | 62,36 | 64,28 | 237M | 16.983 |
09/12/2020 | 0,19% | 0,12 | 62,27 | 62,15 | 61,43 | 62,84 | 142M | 11.921 |
08/12/2020 | -0,26% | -0,16 | 62,15 | 62,11 | 61,14 | 62,63 | 104M | 7.949 |
07/12/2020 | 1,81% | 1,11 | 62,31 | 61,26 | 60,71 | 62,51 | 163M | 12.240 |
04/12/2020 | 4,49% | 2,63 | 61,20 | 58,75 | 58,66 | 61,43 | 176M | 12.352 |
03/12/2020 | -0,86% | -0,51 | 58,57 | 59,59 | 58,05 | 59,70 | 174M | 15.497 |
02/12/2020 | -1,99% | -1,20 | 59,08 | 60,07 | 57,36 | 60,35 | 276M | 20.064 |
01/12/2020 | 3,75% | 2,18 | 60,28 | 59,34 | 58,93 | 60,46 | 239M | 16.762 |
30/11/2020 | -2,83% | -1,69 | 58,10 | 59,66 | 58,10 | 60,03 | 1.751M | 37.539 |
27/11/2020 | 3,60% | 2,08 | 59,79 | 57,27 | 57,27 | 59,79 | 271M | 23.184 |
26/11/2020 | 2,36% | 1,33 | 57,71 | 56,06 | 55,98 | 57,71 | 161M | 11.918 |
25/11/2020 | 1,22% | 0,68 | 56,38 | 55,41 | 55,23 | 56,76 | 229M | 20.107 |
24/11/2020 | 4,68% | 2,49 | 55,70 | 53,13 | 52,27 | 55,74 | 278M | 21.911 |
23/11/2020 | 4,25% | 2,17 | 53,21 | 51,20 | 50,99 | 53,48 | 239M | 20.199 |
20/11/2020 | 0,49% | 0,25 | 51,04 | 50,83 | 50,38 | 51,14 | 73M | 6.592 |
19/11/2020 | 1,38% | 0,69 | 50,79 | 50,10 | 49,96 | 50,91 | 146M | 14.416 |
18/11/2020 | -0,28% | -0,14 | 50,10 | 50,00 | 49,54 | 50,39 | 161M | 13.227 |
17/11/2020 | 3,23% | 1,57 | 50,24 | 48,38 | 48,17 | 50,53 | 312M | 21.098 |
16/11/2020 | 2,59% | 1,23 | 48,67 | 47,77 | 47,07 | 48,85 | 233M | 19.650 |
13/11/2020 | 1,48% | 0,69 | 47,44 | 46,89 | 46,71 | 47,48 | 157M | 13.062 |
12/11/2020 | -4,47% | -2,19 | 46,75 | 46,99 | 46,03 | 47,13 | 188M | 17.227 |
11/11/2020 | 0,91% | 0,44 | 48,94 | 48,76 | 48,24 | 49,34 | 285M | 23.377 |
10/11/2020 | -2,14% | -1,06 | 48,50 | 49,66 | 48,50 | 49,91 | 202M | 19.021 |
09/11/2020 | -0,06% | -0,03 | 49,56 | 50,60 | 49,31 | 50,68 | 159M | 15.138 |
06/11/2020 | 1,72% | 0,84 | 49,59 | 48,46 | 48,46 | 50,20 | 182M | 12.161 |
05/11/2020 | 1,88% | 0,90 | 48,75 | 48,58 | 47,96 | 49,19 | 307M | 14.508 |
04/11/2020 | -2,13% | -1,04 | 47,85 | 49,22 | 47,40 | 49,68 | 171M | 15.992 |
03/11/2020 | 4,60% | 2,15 | 48,89 | 48,03 | 47,09 | 49,12 | 177M | 18.906 |
30/10/2020 | -0,95% | -0,45 | 46,74 | 47,11 | 46,33 | 47,53 | 145M | 14.793 |
29/10/2020 | 1,14% | 0,53 | 47,19 | 46,66 | 46,10 | 47,37 | 190M | 19.740 |
28/10/2020 | -2,77% | -1,33 | 46,66 | 47,30 | 46,45 | 47,49 | 132M | 12.616 |
27/10/2020 | 1,05% | 0,50 | 47,99 | 47,48 | 47,30 | 48,30 | 114M | 11.617 |
26/10/2020 | -0,81% | -0,39 | 47,49 | 47,75 | 47,08 | 47,97 | 95M | 10.638 |
23/10/2020 | 0,04% | 0,02 | 47,88 | 47,65 | 47,24 | 48,46 | 97M | 11.381 |
22/10/2020 | -1,36% | -0,66 | 47,86 | 48,52 | 47,20 | 49,18 | 241M | 25.525 |
21/10/2020 | 0,29% | 0,14 | 48,52 | 48,28 | 48,07 | 49,04 | 174M | 21.582 |
20/10/2020 | 0,48% | 0,23 | 48,38 | 48,29 | 47,69 | 48,58 | 134M | 12.212 |
19/10/2020 | -0,21% | -0,10 | 48,15 | 48,35 | 47,89 | 49,23 | 141M | 15.939 |
16/10/2020 | 0,19% | 0,09 | 48,25 | 48,15 | 47,99 | 48,95 | 200M | 19.643 |
15/10/2020 | 0,38% | 0,18 | 48,16 | 47,40 | 46,97 | 48,38 | 132M | 14.248 |
14/10/2020 | 1,20% | 0,57 | 47,98 | 47,60 | 47,26 | 48,26 | 147M | 15.822 |
13/10/2020 | 3,00% | 1,38 | 47,41 | 46,14 | 45,80 | 47,72 | 200M | 19.653 |
09/10/2020 | 0,50% | 0,23 | 46,03 | 45,87 | 45,68 | 46,82 | 121M | 12.254 |
08/10/2020 | 1,13% | 0,51 | 45,80 | 45,35 | 45,13 | 46,17 | 98M | 10.121 |
07/10/2020 | 1,43% | 0,64 | 45,29 | 44,68 | 44,68 | 45,79 | 90M | 10.389 |
06/10/2020 | -1,80% | -0,82 | 44,65 | 45,55 | 44,26 | 46,04 | 88M | 10.507 |
05/10/2020 | 2,94% | 1,30 | 45,47 | 44,28 | 44,25 | 45,63 | 79M | 10.123 |
02/10/2020 | -1,52% | -0,68 | 44,17 | 44,49 | 44,09 | 45,19 | 109M | 11.384 |
01/10/2020 | -0,09% | -0,04 | 44,85 | 45,22 | 44,07 | 45,68 | 94M | 11.353 |
30/09/2020 | 1,47% | 0,65 | 44,89 | 44,85 | 44,72 | 45,87 | 131M | 12.770 |
29/09/2020 | -0,92% | -0,41 | 44,24 | 44,60 | 44,14 | 45,21 | 90M | 10.899 |
28/09/2020 | -1,95% | -0,89 | 44,65 | 45,90 | 44,60 | 46,18 | 86M | 11.516 |
25/09/2020 | 0,80% | 0,36 | 45,54 | 45,00 | 44,50 | 45,86 | 77M | 10.520 |
24/09/2020 | 1,12% | 0,50 | 45,18 | 44,94 | 44,58 | 45,88 | 142M | 16.147 |
23/09/2020 | 0,09% | 0,04 | 44,68 | 44,46 | 43,82 | 44,99 | 119M | 13.086 |
22/09/2020 | 0,59% | 0,26 | 44,64 | 44,44 | 43,94 | 44,94 | 72M | 8.621 |
21/09/2020 | -2,80% | -1,28 | 44,38 | 44,75 | 43,87 | 45,10 | 112M | 13.998 |
18/09/2020 | -0,07% | -0,03 | 45,66 | 45,77 | 45,38 | 46,40 | 104M | 11.018 |
17/09/2020 | 2,24% | 1,00 | 45,69 | 44,17 | 44,00 | 45,78 | 81M | 9.196 |
16/09/2020 | -1,35% | -0,61 | 44,69 | 45,16 | 44,40 | 45,28 | 127M | 15.320 |
15/09/2020 | 1,68% | 0,75 | 45,30 | 44,95 | 44,41 | 45,58 | 126M | 16.968 |
14/09/2020 | -0,78% | -0,35 | 44,55 | 45,10 | 44,30 | 45,54 | 93M | 11.635 |
11/09/2020 | 4,35% | 1,87 | 44,90 | 44,00 | 43,89 | 45,15 | 206M | 22.863 |
10/09/2020 | -1,60% | -0,70 | 43,03 | 43,73 | 42,86 | 44,10 | 109M | 10.993 |
09/09/2020 | 0,46% | 0,20 | 43,73 | 43,88 | 43,61 | 44,46 | 89M | 12.427 |
08/09/2020 | -1,74% | -0,77 | 43,53 | 43,64 | 43,25 | 43,85 | 67M | 8.775 |
04/09/2020 | 1,19% | 0,52 | 44,30 | 43,86 | 43,16 | 44,47 | 94M | 11.359 |
03/09/2020 | -2,15% | -0,96 | 43,78 | 44,56 | 43,23 | 44,56 | 93M | 12.503 |
02/09/2020 | -0,97% | -0,44 | 44,74 | 45,19 | 43,99 | 45,65 | 57M | 8.270 |
01/09/2020 | 2,71% | 1,19 | 45,18 | 44,17 | 44,12 | 45,44 | 86M | 11.706 |
31/08/2020 | -1,61% | -0,72 | 43,99 | 44,53 | 43,83 | 44,70 | 65M | 7.791 |
28/08/2020 | 2,31% | 1,01 | 44,71 | 43,80 | 43,80 | 45,03 | 108M | 12.332 |
27/08/2020 | -2,39% | -1,07 | 43,70 | 44,80 | 43,46 | 45,18 | 106M | 12.265 |
26/08/2020 | -1,02% | -0,46 | 44,77 | 45,02 | 44,40 | 45,73 | 104M | 13.343 |
25/08/2020 | -0,77% | -0,35 | 45,23 | 45,58 | 44,72 | 45,76 | 74M | 8.972 |
24/08/2020 | -0,20% | -0,09 | 45,58 | 46,01 | 45,39 | 46,07 | 52M | 5.802 |
21/08/2020 | -1,78% | -0,83 | 45,67 | 46,20 | 44,98 | 46,32 | 89M | 11.476 |
20/08/2020 | 0,85% | 0,39 | 46,50 | 45,51 | 45,30 | 46,83 | 119M | 13.851 |
19/08/2020 | -0,52% | -0,24 | 46,11 | 46,29 | 45,81 | 46,94 | 146M | 14.980 |
18/08/2020 | 3,14% | 1,41 | 46,35 | 45,79 | 45,58 | 46,70 | 161M | 15.908 |
17/08/2020 | 1,44% | 0,64 | 44,94 | 44,49 | 44,23 | 45,45 | 149M | 18.430 |
14/08/2020 | 2,38% | 1,03 | 44,30 | 43,31 | 43,15 | 44,45 | 112M | 15.917 |
13/08/2020 | -1,64% | -0,72 | 43,27 | 44,00 | 43,04 | 44,52 | 85M | 10.557 |
12/08/2020 | 1,66% | 0,72 | 43,99 | 43,86 | 43,39 | 44,54 | 99M | 12.592 |
11/08/2020 | -2,52% | -1,12 | 43,27 | 44,78 | 43,07 | 44,94 | 84M | 11.808 |
10/08/2020 | 2,78% | 1,20 | 44,39 | 43,25 | 43,16 | 44,44 | 109M | 12.089 |
07/08/2020 | -1,51% | -0,66 | 43,19 | 43,67 | 42,72 | 43,74 | 81M | 11.072 |
06/08/2020 | -0,88% | -0,39 | 43,85 | 44,38 | 43,62 | 44,51 | 63M | 8.155 |
05/08/2020 | 3,08% | 1,32 | 44,24 | 43,69 | 43,69 | 44,79 | 106M | 14.664 |
04/08/2020 | -0,74% | -0,32 | 42,92 | 42,41 | 42,33 | 43,57 | 143M | 14.127 |
03/08/2020 | 0,44% | 0,19 | 43,24 | 44,18 | 43,03 | 44,36 | 98M | 13.028 |
31/07/2020 | 0,44% | 0,19 | 43,05 | 42,80 | 42,30 | 43,60 | 78M | 9.914 |
30/07/2020 | -2,66% | -1,17 | 42,86 | 44,04 | 42,86 | 44,57 | 135M | 16.109 |
29/07/2020 | 2,59% | 1,11 | 44,03 | 43,20 | 43,10 | 44,15 | 107M | 14.928 |
28/07/2020 | -1,65% | -0,72 | 42,92 | 43,64 | 42,59 | 43,75 | 111M | 14.987 |
27/07/2020 | 5,56% | 2,30 | 43,64 | 41,57 | 41,48 | 43,95 | 165M | 19.523 |
24/07/2020 | 0,90% | 0,37 | 41,34 | 40,79 | 40,70 | 41,76 | 143M | 18.043 |
23/07/2020 | -1,04% | -0,43 | 40,97 | 41,54 | 40,74 | 41,95 | 99M | 11.208 |
22/07/2020 | 1,60% | 0,65 | 41,40 | 40,81 | 40,78 | 41,69 | 232M | 27.608 |
21/07/2020 | -1,28% | -0,53 | 40,75 | 41,28 | 40,30 | 41,30 | 90M | 12.646 |
20/07/2020 | 1,20% | 0,49 | 41,28 | 40,80 | 40,63 | 41,83 | 116M | 12.921 |
17/07/2020 | 2,03% | 0,81 | 40,79 | 40,06 | 40,06 | 40,94 | 63M | 9.391 |
16/07/2020 | -1,82% | -0,74 | 39,98 | 40,30 | 39,87 | 40,83 | 60M | 8.539 |
15/07/2020 | 0,00% | 0,00 | 40,72 | 41,00 | 40,00 | 41,36 | 95M | 11.171 |
14/07/2020 | 6,74% | 2,57 | 40,72 | 38,50 | 38,16 | 40,98 | 183M | 19.820 |
13/07/2020 | 1,57% | 0,59 | 38,15 | 38,00 | 38,00 | 39,13 | 137M | 14.996 |
10/07/2020 | 2,01% | 0,74 | 37,56 | 36,67 | 36,51 | 37,93 | 134M | 12.544 |
09/07/2020 | -0,94% | -0,35 | 36,82 | 37,21 | 36,60 | 37,26 | 58M | 7.795 |
08/07/2020 | 1,75% | 0,64 | 37,17 | 36,79 | 36,48 | 37,34 | 75M | 9.989 |
07/07/2020 | 0,19% | 0,07 | 36,53 | 36,51 | 36,29 | 36,78 | 42M | 6.852 |
06/07/2020 | 1,31% | 0,47 | 36,46 | 36,18 | 36,11 | 36,79 | 70M | 9.877 |
03/07/2020 | - | - | 35,99 | 35,75 | 35,64 | 36,18 | 24M | 3.870 |
Date,Open,High,Low,Close,Volume
15-Jan-21,74.38,74.61,70.93,71.46,100827559
14-Jan-21,75.27,75.99,73.91,75.12,100162351
13-Jan-21,75.65,75.68,73.67,74.42,200044205
12-Jan-21,76.12,77.02,75.04,75.93,205607856
11-Jan-21,76.66,77.89,75.78,76.00,174270646
08-Jan-21,77.00,77.33,74.59,76.77,362912078
07-Jan-21,71.02,76.49,71.02,76.38,301225637
06-Jan-21,68.00,72.02,67.90,70.54,419309532
05-Jan-21,66.32,67.80,65.80,67.80,153473828
04-Jan-21,64.68,66.50,64.63,66.50,231794237
30-Dec-20,64.34,64.72,63.65,63.71,333098109
29-Dec-20,64.91,65.53,64.06,64.06,92954576
28-Dec-20,65.23,65.85,63.75,64.66,77690115
23-Dec-20,64.47,64.97,64.32,64.71,43265864
22-Dec-20,65.06,65.50,63.90,64.48,81656162
21-Dec-20,65.18,66.11,64.35,65.19,183276157
18-Dec-20,65.99,66.99,65.83,66.53,102278530
17-Dec-20,65.00,66.03,64.93,65.76,97767953
16-Dec-20,64.33,65.23,63.41,64.85,135091610
15-Dec-20,63.34,64.79,63.28,64.13,87175522
14-Dec-20,64.49,64.49,62.86,63.05,81944115
11-Dec-20,63.92,64.51,63.32,64.29,119761860
10-Dec-20,62.69,64.28,62.36,64.28,237117436
09-Dec-20,62.15,62.84,61.43,62.27,142411125
08-Dec-20,62.11,62.63,61.14,62.15,104153411
07-Dec-20,61.26,62.51,60.71,62.31,163267986
04-Dec-20,58.75,61.43,58.66,61.20,176211762
03-Dec-20,59.59,59.70,58.05,58.57,174183246
02-Dec-20,60.07,60.35,57.36,59.08,276475466
01-Dec-20,59.34,60.46,58.93,60.28,238982503
30-Nov-20,59.66,60.03,58.10,58.10,1751201261
27-Nov-20,57.27,59.79,57.27,59.79,270697488
26-Nov-20,56.06,57.71,55.98,57.71,160778639
25-Nov-20,55.41,56.76,55.23,56.38,229068188
24-Nov-20,53.13,55.74,52.27,55.70,278010028
23-Nov-20,51.20,53.48,50.99,53.21,238905633
20-Nov-20,50.83,51.14,50.38,51.04,73483762
19-Nov-20,50.10,50.91,49.96,50.79,145604362
18-Nov-20,50.00,50.39,49.54,50.10,161239835
17-Nov-20,48.38,50.53,48.17,50.24,312438594
16-Nov-20,47.77,48.85,47.07,48.67,232501621
13-Nov-20,46.89,47.48,46.71,47.44,157442497
12-Nov-20,46.99,47.13,46.03,46.75,187768638
11-Nov-20,48.76,49.34,48.24,48.94,285370071
10-Nov-20,49.66,49.91,48.50,48.50,202156267
09-Nov-20,50.60,50.68,49.31,49.56,159270685
06-Nov-20,48.46,50.20,48.46,49.59,181899836
05-Nov-20,48.58,49.19,47.96,48.75,306794906
04-Nov-20,49.22,49.68,47.40,47.85,171410558
03-Nov-20,48.03,49.12,47.09,48.89,177195297
30-Oct-20,47.11,47.53,46.33,46.74,144954479
29-Oct-20,46.66,47.37,46.10,47.19,190051800
28-Oct-20,47.30,47.49,46.45,46.66,132168737
27-Oct-20,47.48,48.30,47.30,47.99,113864089
26-Oct-20,47.75,47.97,47.08,47.49,94971649
23-Oct-20,47.65,48.46,47.24,47.88,96756493
22-Oct-20,48.52,49.18,47.20,47.86,241320659
21-Oct-20,48.28,49.04,48.07,48.52,173536074
20-Oct-20,48.29,48.58,47.69,48.38,134194527
19-Oct-20,48.35,49.23,47.89,48.15,140677593
16-Oct-20,48.15,48.95,47.99,48.25,199759423
15-Oct-20,47.40,48.38,46.97,48.16,131632096
14-Oct-20,47.60,48.26,47.26,47.98,146960128
13-Oct-20,46.14,47.72,45.80,47.41,200331972
09-Oct-20,45.87,46.82,45.68,46.03,120992666
08-Oct-20,45.35,46.17,45.13,45.80,97565159
07-Oct-20,44.68,45.79,44.68,45.29,89552511
06-Oct-20,45.55,46.04,44.26,44.65,87670841
05-Oct-20,44.28,45.63,44.25,45.47,79027636
02-Oct-20,44.49,45.19,44.09,44.17,108784633
01-Oct-20,45.22,45.68,44.07,44.85,94239854
30-Sep-20,44.85,45.87,44.72,44.89,130651498
29-Sep-20,44.60,45.21,44.14,44.24,90123757
28-Sep-20,45.90,46.18,44.60,44.65,85882299
25-Sep-20,45.00,45.86,44.50,45.54,77419642
24-Sep-20,44.94,45.88,44.58,45.18,141586443
23-Sep-20,44.46,44.99,43.82,44.68,118521030
22-Sep-20,44.44,44.94,43.94,44.64,71833476
21-Sep-20,44.75,45.10,43.87,44.38,111866892
18-Sep-20,45.77,46.40,45.38,45.66,104441893
17-Sep-20,44.17,45.78,44.00,45.69,81361998
16-Sep-20,45.16,45.28,44.40,44.69,127299701
15-Sep-20,44.95,45.58,44.41,45.30,126365949
14-Sep-20,45.10,45.54,44.30,44.55,92832295
11-Sep-20,44.00,45.15,43.89,44.90,205778569
10-Sep-20,43.73,44.10,42.86,43.03,108924417
09-Sep-20,43.88,44.46,43.61,43.73,88561820
08-Sep-20,43.64,43.85,43.25,43.53,67183473
04-Sep-20,43.86,44.47,43.16,44.30,93635678
03-Sep-20,44.56,44.56,43.23,43.78,92792042
02-Sep-20,45.19,45.65,43.99,44.74,56842197
01-Sep-20,44.17,45.44,44.12,45.18,85757114
31-Aug-20,44.53,44.70,43.83,43.99,64524567
28-Aug-20,43.80,45.03,43.80,44.71,108385617
27-Aug-20,44.80,45.18,43.46,43.70,106040988
26-Aug-20,45.02,45.73,44.40,44.77,104427141
25-Aug-20,45.58,45.76,44.72,45.23,74481352
24-Aug-20,46.01,46.07,45.39,45.58,52020193
21-Aug-20,46.20,46.32,44.98,45.67,88737744
20-Aug-20,45.51,46.83,45.30,46.50,119313961
19-Aug-20,46.29,46.94,45.81,46.11,145916137
18-Aug-20,45.79,46.70,45.58,46.35,161408939
17-Aug-20,44.49,45.45,44.23,44.94,149111478
14-Aug-20,43.31,44.45,43.15,44.30,112330684
13-Aug-20,44.00,44.52,43.04,43.27,84510562
12-Aug-20,43.86,44.54,43.39,43.99,98947686
11-Aug-20,44.78,44.94,43.07,43.27,83948997
10-Aug-20,43.25,44.44,43.16,44.39,109073334
07-Aug-20,43.67,43.74,42.72,43.19,80810786
06-Aug-20,44.38,44.51,43.62,43.85,63058812
05-Aug-20,43.69,44.79,43.69,44.24,106326505
04-Aug-20,42.41,43.57,42.33,42.92,143305735
03-Aug-20,44.18,44.36,43.03,43.24,98322194
31-Jul-20,42.80,43.60,42.30,43.05,78254328
30-Jul-20,44.04,44.57,42.86,42.86,135353550
29-Jul-20,43.20,44.15,43.10,44.03,106617161
28-Jul-20,43.64,43.75,42.59,42.92,110780051
27-Jul-20,41.57,43.95,41.48,43.64,164752836
24-Jul-20,40.79,41.76,40.70,41.34,142971698
23-Jul-20,41.54,41.95,40.74,40.97,99387930
22-Jul-20,40.81,41.69,40.78,41.40,231617314
21-Jul-20,41.28,41.30,40.30,40.75,89578624
20-Jul-20,40.80,41.83,40.63,41.28,115882711
17-Jul-20,40.06,40.94,40.06,40.79,63336696
16-Jul-20,40.30,40.83,39.87,39.98,60487349
15-Jul-20,41.00,41.36,40.00,40.72,95020927
14-Jul-20,38.50,40.98,38.16,40.72,183003727
13-Jul-20,38.00,39.13,38.00,38.15,137104220
10-Jul-20,36.67,37.93,36.51,37.56,134005442
09-Jul-20,37.21,37.26,36.60,36.82,57532873
08-Jul-20,36.79,37.34,36.48,37.17,74684340
07-Jul-20,36.51,36.78,36.29,36.53,41595742
06-Jul-20,36.18,36.79,36.11,36.46,69630996
03-Jul-20,35.75,36.18,35.64,35.99,23992590
*exoneração de responsabilidade e termos de uso