Cotação atual, histórico e gráfico do papel: BRFS3
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 |
18/01/2021 | -1,78% | -0,37 | 20,39 | 20,87 | 20,38 | 20,98 | 111M | 17.703 |
15/01/2021 | -1,61% | -0,34 | 20,76 | 21,00 | 20,62 | 21,27 | 199M | 26.391 |
14/01/2021 | -0,66% | -0,14 | 21,10 | 21,39 | 21,10 | 21,54 | 144M | 20.487 |
13/01/2021 | -0,56% | -0,12 | 21,24 | 21,40 | 20,93 | 21,56 | 256M | 30.296 |
12/01/2021 | -0,79% | -0,17 | 21,36 | 21,65 | 21,31 | 22,29 | 290M | 31.586 |
11/01/2021 | -2,05% | -0,45 | 21,53 | 21,74 | 21,42 | 21,86 | 214M | 29.112 |
08/01/2021 | 0,23% | 0,05 | 21,98 | 21,92 | 21,70 | 22,28 | 155M | 19.100 |
07/01/2021 | 3,44% | 0,73 | 21,93 | 21,25 | 21,15 | 22,03 | 268M | 26.324 |
06/01/2021 | -0,52% | -0,11 | 21,20 | 21,31 | 21,14 | 21,58 | 189M | 23.101 |
05/01/2021 | -0,79% | -0,17 | 21,31 | 21,43 | 21,03 | 21,46 | 137M | 19.461 |
04/01/2021 | -2,54% | -0,56 | 21,48 | 22,20 | 21,28 | 22,35 | 273M | 31.925 |
|
30/12/2020 | -2,04% | -0,46 | 22,04 | 22,59 | 21,97 | 22,65 | 127M | 14.409 |
29/12/2020 | 0,22% | 0,05 | 22,50 | 22,59 | 22,26 | 22,74 | 113M | 17.924 |
28/12/2020 | 0,27% | 0,06 | 22,45 | 22,48 | 22,17 | 22,67 | 126M | 17.314 |
23/12/2020 | 0,77% | 0,17 | 22,39 | 22,22 | 22,01 | 22,56 | 150M | 23.796 |
22/12/2020 | 1,88% | 0,41 | 22,22 | 21,83 | 21,83 | 22,57 | 359M | 12.806 |
21/12/2020 | -1,18% | -0,26 | 21,81 | 21,69 | 21,28 | 22,28 | 161M | 17.213 |
18/12/2020 | 1,05% | 0,23 | 22,07 | 21,87 | 21,69 | 22,64 | 240M | 25.046 |
17/12/2020 | -1,36% | -0,30 | 21,84 | 22,16 | 21,65 | 22,19 | 181M | 18.533 |
16/12/2020 | 1,56% | 0,34 | 22,14 | 21,83 | 21,81 | 22,35 | 228M | 33.549 |
15/12/2020 | -0,09% | -0,02 | 21,80 | 21,83 | 21,45 | 21,84 | 186M | 23.405 |
14/12/2020 | -0,95% | -0,21 | 21,82 | 22,15 | 21,69 | 22,20 | 133M | 17.400 |
11/12/2020 | -0,36% | -0,08 | 22,03 | 21,99 | 21,55 | 22,25 | 195M | 26.250 |
10/12/2020 | -2,51% | -0,57 | 22,11 | 22,74 | 22,04 | 22,87 | 250M | 28.622 |
09/12/2020 | -1,95% | -0,45 | 22,68 | 23,51 | 22,58 | 23,70 | 342M | 35.983 |
08/12/2020 | 8,69% | 1,85 | 23,13 | 22,00 | 21,70 | 23,92 | 1.014M | 74.174 |
07/12/2020 | 0,38% | 0,08 | 21,28 | 21,19 | 20,77 | 21,72 | 228M | 26.213 |
04/12/2020 | -1,40% | -0,30 | 21,20 | 21,70 | 21,19 | 21,96 | 240M | 21.497 |
03/12/2020 | 0,47% | 0,10 | 21,50 | 21,40 | 20,59 | 21,75 | 282M | 31.853 |
02/12/2020 | -1,11% | -0,24 | 21,40 | 21,78 | 21,29 | 21,86 | 194M | 19.054 |
01/12/2020 | -1,77% | -0,39 | 21,64 | 22,17 | 21,39 | 22,20 | 231M | 25.529 |
30/11/2020 | 0,64% | 0,14 | 22,03 | 21,87 | 21,74 | 22,19 | 183M | 20.628 |
27/11/2020 | -0,27% | -0,06 | 21,89 | 22,08 | 21,83 | 22,28 | 95M | 13.932 |
26/11/2020 | -1,57% | -0,35 | 21,95 | 22,28 | 21,91 | 22,55 | 107M | 9.782 |
25/11/2020 | -0,31% | -0,07 | 22,30 | 22,26 | 22,12 | 22,69 | 184M | 27.269 |
24/11/2020 | 1,54% | 0,34 | 22,37 | 22,05 | 21,72 | 22,45 | 183M | 24.847 |
23/11/2020 | 5,91% | 1,23 | 22,03 | 21,00 | 20,88 | 22,20 | 321M | 38.662 |
20/11/2020 | 0,05% | 0,01 | 20,80 | 20,75 | 20,56 | 20,98 | 93M | 11.928 |
19/11/2020 | -2,49% | -0,53 | 20,79 | 21,42 | 20,53 | 21,59 | 190M | 27.234 |
18/11/2020 | 3,09% | 0,64 | 21,32 | 20,76 | 20,73 | 21,66 | 315M | 32.481 |
17/11/2020 | 3,50% | 0,70 | 20,68 | 19,87 | 19,82 | 20,97 | 194M | 26.276 |
16/11/2020 | 0,96% | 0,19 | 19,98 | 19,97 | 19,56 | 20,12 | 210M | 29.116 |
13/11/2020 | 2,91% | 0,56 | 19,79 | 19,30 | 19,25 | 19,91 | 146M | 17.393 |
12/11/2020 | -0,26% | -0,05 | 19,23 | 19,28 | 19,12 | 19,90 | 195M | 25.598 |
11/11/2020 | -1,63% | -0,32 | 19,28 | 19,59 | 19,15 | 19,88 | 175M | 22.537 |
10/11/2020 | 5,95% | 1,10 | 19,60 | 19,08 | 18,86 | 19,99 | 521M | 54.458 |
09/11/2020 | 3,93% | 0,70 | 18,50 | 18,20 | 18,06 | 18,80 | 224M | 32.135 |
06/11/2020 | 0,51% | 0,09 | 17,80 | 17,55 | 17,45 | 17,85 | 94M | 16.418 |
05/11/2020 | 2,73% | 0,47 | 17,71 | 17,54 | 17,04 | 17,88 | 136M | 18.735 |
04/11/2020 | 0,94% | 0,16 | 17,24 | 17,31 | 17,07 | 17,63 | 77M | 12.596 |
03/11/2020 | 1,79% | 0,30 | 17,08 | 17,04 | 16,66 | 17,32 | 163M | 24.523 |
30/10/2020 | -0,83% | -0,14 | 16,78 | 16,84 | 16,61 | 17,40 | 179M | 25.395 |
29/10/2020 | -0,47% | -0,08 | 16,92 | 16,91 | 16,44 | 17,03 | 152M | 24.487 |
28/10/2020 | -2,47% | -0,43 | 17,00 | 17,18 | 16,76 | 17,32 | 153M | 18.778 |
27/10/2020 | -2,84% | -0,51 | 17,43 | 18,00 | 17,43 | 18,00 | 207M | 24.225 |
26/10/2020 | -2,61% | -0,48 | 17,94 | 18,42 | 17,81 | 18,51 | 304M | 28.887 |
23/10/2020 | -2,13% | -0,40 | 18,42 | 18,80 | 18,31 | 18,81 | 137M | 14.268 |
22/10/2020 | 3,07% | 0,56 | 18,82 | 18,26 | 18,13 | 18,92 | 189M | 24.287 |
21/10/2020 | -1,72% | -0,32 | 18,26 | 18,55 | 18,26 | 18,65 | 120M | 16.581 |
20/10/2020 | 2,37% | 0,43 | 18,58 | 18,50 | 18,12 | 18,66 | 134M | 18.590 |
19/10/2020 | -3,10% | -0,58 | 18,15 | 18,89 | 18,12 | 18,91 | 128M | 19.069 |
16/10/2020 | 0,86% | 0,16 | 18,73 | 18,63 | 18,46 | 19,08 | 170M | 22.183 |
15/10/2020 | -0,32% | -0,06 | 18,57 | 18,30 | 18,22 | 18,87 | 178M | 26.407 |
14/10/2020 | 2,99% | 0,54 | 18,63 | 18,23 | 18,20 | 19,00 | 242M | 27.430 |
13/10/2020 | 3,67% | 0,64 | 18,09 | 17,51 | 17,49 | 18,25 | 161M | 19.985 |
09/10/2020 | -2,68% | -0,48 | 17,45 | 17,95 | 17,42 | 17,98 | 166M | 24.049 |
08/10/2020 | 1,30% | 0,23 | 17,93 | 17,80 | 17,60 | 18,08 | 105M | 17.887 |
07/10/2020 | -1,17% | -0,21 | 17,70 | 17,98 | 17,59 | 18,07 | 135M | 21.837 |
06/10/2020 | -0,61% | -0,11 | 17,91 | 18,18 | 17,83 | 18,37 | 142M | 18.754 |
05/10/2020 | -0,11% | -0,02 | 18,02 | 18,12 | 17,92 | 18,22 | 110M | 14.583 |
02/10/2020 | -2,54% | -0,47 | 18,04 | 18,34 | 18,04 | 18,66 | 106M | 14.902 |
01/10/2020 | 0,71% | 0,13 | 18,51 | 18,40 | 17,95 | 18,55 | 153M | 26.603 |
30/09/2020 | 0,93% | 0,17 | 18,38 | 18,45 | 18,03 | 18,53 | 153M | 18.896 |
29/09/2020 | -2,72% | -0,51 | 18,21 | 18,74 | 18,13 | 19,13 | 154M | 18.172 |
28/09/2020 | -4,44% | -0,87 | 18,72 | 19,74 | 18,55 | 19,80 | 253M | 35.884 |
25/09/2020 | -1,16% | -0,23 | 19,59 | 19,78 | 19,30 | 19,82 | 114M | 16.263 |
24/09/2020 | 0,10% | 0,02 | 19,82 | 19,87 | 19,45 | 20,12 | 121M | 19.605 |
23/09/2020 | -2,85% | -0,58 | 19,80 | 20,45 | 19,79 | 20,51 | 175M | 27.022 |
22/09/2020 | -0,68% | -0,14 | 20,38 | 20,46 | 20,33 | 20,80 | 83M | 13.709 |
21/09/2020 | -2,01% | -0,42 | 20,52 | 20,50 | 20,18 | 20,71 | 173M | 22.511 |
18/09/2020 | -1,97% | -0,42 | 20,94 | 21,38 | 20,79 | 22,04 | 229M | 24.332 |
17/09/2020 | 0,05% | 0,01 | 21,36 | 21,07 | 20,92 | 21,88 | 467M | 31.117 |
16/09/2020 | -1,20% | -0,26 | 21,35 | 21,69 | 21,23 | 21,84 | 136M | 16.852 |
15/09/2020 | 4,19% | 0,87 | 21,61 | 20,92 | 20,68 | 21,76 | 318M | 29.281 |
14/09/2020 | 3,18% | 0,64 | 20,74 | 20,39 | 20,21 | 20,86 | 132M | 15.819 |
11/09/2020 | -2,52% | -0,52 | 20,10 | 20,62 | 20,05 | 20,74 | 158M | 20.909 |
10/09/2020 | 3,72% | 0,74 | 20,62 | 19,99 | 19,83 | 21,06 | 399M | 39.179 |
09/09/2020 | 0,15% | 0,03 | 19,88 | 20,04 | 19,76 | 20,36 | 151M | 20.009 |
08/09/2020 | -0,65% | -0,13 | 19,85 | 19,62 | 19,54 | 20,32 | 172M | 18.012 |
04/09/2020 | 0,60% | 0,12 | 19,98 | 19,90 | 19,41 | 20,08 | 153M | 18.742 |
03/09/2020 | -2,89% | -0,59 | 19,86 | 20,46 | 19,77 | 20,71 | 232M | 27.135 |
02/09/2020 | 2,87% | 0,57 | 20,45 | 19,91 | 19,81 | 20,60 | 347M | 40.563 |
01/09/2020 | 1,48% | 0,29 | 19,88 | 19,80 | 19,51 | 19,96 | 282M | 26.706 |
31/08/2020 | -1,66% | -0,33 | 19,59 | 19,89 | 19,59 | 20,20 | 185M | 17.519 |
28/08/2020 | 1,12% | 0,22 | 19,92 | 19,83 | 19,69 | 20,24 | 148M | 17.557 |
27/08/2020 | 0,51% | 0,10 | 19,70 | 19,72 | 19,53 | 20,07 | 256M | 31.137 |
26/08/2020 | -2,00% | -0,40 | 19,60 | 20,05 | 19,16 | 20,05 | 451M | 54.599 |
25/08/2020 | -1,82% | -0,37 | 20,00 | 20,50 | 19,92 | 20,54 | 345M | 44.243 |
24/08/2020 | -0,73% | -0,15 | 20,37 | 20,67 | 20,37 | 20,92 | 165M | 21.883 |
21/08/2020 | -0,34% | -0,07 | 20,52 | 20,65 | 20,25 | 20,74 | 164M | 22.696 |
20/08/2020 | -1,15% | -0,24 | 20,59 | 20,60 | 20,20 | 20,99 | 359M | 45.984 |
19/08/2020 | -1,23% | -0,26 | 20,83 | 21,15 | 20,74 | 21,40 | 230M | 26.657 |
18/08/2020 | 0,52% | 0,11 | 21,09 | 21,20 | 21,03 | 21,38 | 174M | 22.488 |
17/08/2020 | 1,35% | 0,28 | 20,98 | 20,74 | 20,52 | 21,39 | 270M | 35.083 |
14/08/2020 | -1,10% | -0,23 | 20,70 | 21,00 | 20,54 | 21,21 | 289M | 30.001 |
13/08/2020 | -7,80% | -1,77 | 20,93 | 22,20 | 20,80 | 22,23 | 812M | 74.723 |
12/08/2020 | 1,48% | 0,33 | 22,70 | 22,47 | 21,85 | 22,75 | 206M | 26.780 |
11/08/2020 | 2,05% | 0,45 | 22,37 | 22,12 | 21,91 | 22,97 | 248M | 30.582 |
10/08/2020 | -2,23% | -0,50 | 21,92 | 22,80 | 21,43 | 22,84 | 255M | 27.335 |
07/08/2020 | 2,33% | 0,51 | 22,42 | 21,70 | 21,51 | 22,89 | 368M | 35.337 |
06/08/2020 | 6,05% | 1,25 | 21,91 | 21,10 | 20,90 | 22,16 | 347M | 35.687 |
05/08/2020 | 1,32% | 0,27 | 20,66 | 20,58 | 20,29 | 20,80 | 131M | 17.018 |
04/08/2020 | -1,16% | -0,24 | 20,39 | 20,50 | 20,03 | 20,86 | 183M | 25.355 |
03/08/2020 | -0,34% | -0,07 | 20,63 | 20,94 | 20,37 | 21,03 | 163M | 31.888 |
31/07/2020 | -2,36% | -0,50 | 20,70 | 21,25 | 20,67 | 21,42 | 133M | 15.924 |
30/07/2020 | -3,02% | -0,66 | 21,20 | 21,73 | 21,05 | 21,96 | 230M | 26.247 |
29/07/2020 | 2,63% | 0,56 | 21,86 | 21,46 | 21,40 | 22,33 | 362M | 39.027 |
28/07/2020 | 5,86% | 1,18 | 21,30 | 20,13 | 19,98 | 21,61 | 346M | 34.091 |
27/07/2020 | -1,03% | -0,21 | 20,12 | 20,41 | 19,91 | 20,54 | 208M | 22.914 |
24/07/2020 | -0,34% | -0,07 | 20,33 | 20,28 | 20,01 | 20,67 | 120M | 15.375 |
23/07/2020 | -0,87% | -0,18 | 20,40 | 20,65 | 20,23 | 20,86 | 181M | 23.732 |
22/07/2020 | -1,48% | -0,31 | 20,58 | 20,80 | 20,32 | 20,97 | 174M | 23.430 |
21/07/2020 | -1,69% | -0,36 | 20,89 | 21,43 | 20,73 | 21,62 | 242M | 23.114 |
20/07/2020 | 2,76% | 0,57 | 21,25 | 20,79 | 20,65 | 21,40 | 241M | 25.398 |
17/07/2020 | 2,63% | 0,53 | 20,68 | 20,35 | 20,08 | 20,99 | 223M | 26.984 |
16/07/2020 | -0,79% | -0,16 | 20,15 | 20,30 | 20,02 | 20,62 | 194M | 23.330 |
15/07/2020 | 1,04% | 0,21 | 20,31 | 20,43 | 20,11 | 20,67 | 250M | 30.409 |
14/07/2020 | 0,10% | 0,02 | 20,10 | 20,08 | 19,85 | 20,41 | 194M | 22.256 |
13/07/2020 | -2,52% | -0,52 | 20,08 | 20,75 | 20,08 | 20,92 | 217M | 23.953 |
10/07/2020 | -0,48% | -0,10 | 20,60 | 20,67 | 20,47 | 20,76 | 139M | 15.356 |
09/07/2020 | -1,00% | -0,21 | 20,70 | 21,00 | 20,67 | 21,21 | 143M | 16.758 |
08/07/2020 | 2,00% | 0,41 | 20,91 | 20,75 | 20,60 | 21,18 | 174M | 18.743 |
07/07/2020 | -3,07% | -0,65 | 20,50 | 20,94 | 20,47 | 21,53 | 315M | 39.363 |
06/07/2020 | - | - | 21,15 | 20,39 | 20,28 | 21,25 | 331M | 34.132 |
Date,Open,High,Low,Close,Volume
18-Jan-21,20.87,20.98,20.38,20.39,110877468
15-Jan-21,21.00,21.27,20.62,20.76,199307745
14-Jan-21,21.39,21.54,21.10,21.10,143789011
13-Jan-21,21.40,21.56,20.93,21.24,256345000
12-Jan-21,21.65,22.29,21.31,21.36,290387770
11-Jan-21,21.74,21.86,21.42,21.53,213799345
08-Jan-21,21.92,22.28,21.70,21.98,155262618
07-Jan-21,21.25,22.03,21.15,21.93,268062432
06-Jan-21,21.31,21.58,21.14,21.20,189418988
05-Jan-21,21.43,21.46,21.03,21.31,136892974
04-Jan-21,22.20,22.35,21.28,21.48,273259810
30-Dec-20,22.59,22.65,21.97,22.04,127389654
29-Dec-20,22.59,22.74,22.26,22.50,112829320
28-Dec-20,22.48,22.67,22.17,22.45,126421081
23-Dec-20,22.22,22.56,22.01,22.39,149547825
22-Dec-20,21.83,22.57,21.83,22.22,359221218
21-Dec-20,21.69,22.28,21.28,21.81,161320152
18-Dec-20,21.87,22.64,21.69,22.07,239644377
17-Dec-20,22.16,22.19,21.65,21.84,180658068
16-Dec-20,21.83,22.35,21.81,22.14,227917174
15-Dec-20,21.83,21.84,21.45,21.80,186453450
14-Dec-20,22.15,22.20,21.69,21.82,132604378
11-Dec-20,21.99,22.25,21.55,22.03,194650059
10-Dec-20,22.74,22.87,22.04,22.11,249549368
09-Dec-20,23.51,23.70,22.58,22.68,342260909
08-Dec-20,22.00,23.92,21.70,23.13,1014078808
07-Dec-20,21.19,21.72,20.77,21.28,228032363
04-Dec-20,21.70,21.96,21.19,21.20,240012980
03-Dec-20,21.40,21.75,20.59,21.50,282297654
02-Dec-20,21.78,21.86,21.29,21.40,193906299
01-Dec-20,22.17,22.20,21.39,21.64,230790828
30-Nov-20,21.87,22.19,21.74,22.03,183299861
27-Nov-20,22.08,22.28,21.83,21.89,94791764
26-Nov-20,22.28,22.55,21.91,21.95,106937463
25-Nov-20,22.26,22.69,22.12,22.30,184070020
24-Nov-20,22.05,22.45,21.72,22.37,182649139
23-Nov-20,21.00,22.20,20.88,22.03,321128594
20-Nov-20,20.75,20.98,20.56,20.80,92839628
19-Nov-20,21.42,21.59,20.53,20.79,190038946
18-Nov-20,20.76,21.66,20.73,21.32,314548558
17-Nov-20,19.87,20.97,19.82,20.68,193856829
16-Nov-20,19.97,20.12,19.56,19.98,210315011
13-Nov-20,19.30,19.91,19.25,19.79,145780694
12-Nov-20,19.28,19.90,19.12,19.23,195169683
11-Nov-20,19.59,19.88,19.15,19.28,175170052
10-Nov-20,19.08,19.99,18.86,19.60,520959262
09-Nov-20,18.20,18.80,18.06,18.50,224071696
06-Nov-20,17.55,17.85,17.45,17.80,94294755
05-Nov-20,17.54,17.88,17.04,17.71,135955341
04-Nov-20,17.31,17.63,17.07,17.24,76666524
03-Nov-20,17.04,17.32,16.66,17.08,163234926
30-Oct-20,16.84,17.40,16.61,16.78,179344725
29-Oct-20,16.91,17.03,16.44,16.92,151509027
28-Oct-20,17.18,17.32,16.76,17.00,152985821
27-Oct-20,18.00,18.00,17.43,17.43,207127837
26-Oct-20,18.42,18.51,17.81,17.94,303587231
23-Oct-20,18.80,18.81,18.31,18.42,136888130
22-Oct-20,18.26,18.92,18.13,18.82,188934994
21-Oct-20,18.55,18.65,18.26,18.26,119650865
20-Oct-20,18.50,18.66,18.12,18.58,134196103
19-Oct-20,18.89,18.91,18.12,18.15,128499219
16-Oct-20,18.63,19.08,18.46,18.73,170460418
15-Oct-20,18.30,18.87,18.22,18.57,178494793
14-Oct-20,18.23,19.00,18.20,18.63,241714956
13-Oct-20,17.51,18.25,17.49,18.09,160843039
09-Oct-20,17.95,17.98,17.42,17.45,165683784
08-Oct-20,17.80,18.08,17.60,17.93,104699367
07-Oct-20,17.98,18.07,17.59,17.70,135378336
06-Oct-20,18.18,18.37,17.83,17.91,141891433
05-Oct-20,18.12,18.22,17.92,18.02,110218647
02-Oct-20,18.34,18.66,18.04,18.04,105602577
01-Oct-20,18.40,18.55,17.95,18.51,153314727
30-Sep-20,18.45,18.53,18.03,18.38,152501691
29-Sep-20,18.74,19.13,18.13,18.21,154338802
28-Sep-20,19.74,19.80,18.55,18.72,252916627
25-Sep-20,19.78,19.82,19.30,19.59,114295275
24-Sep-20,19.87,20.12,19.45,19.82,121183306
23-Sep-20,20.45,20.51,19.79,19.80,175486283
22-Sep-20,20.46,20.80,20.33,20.38,82623783
21-Sep-20,20.50,20.71,20.18,20.52,172982000
18-Sep-20,21.38,22.04,20.79,20.94,228832763
17-Sep-20,21.07,21.88,20.92,21.36,467276202
16-Sep-20,21.69,21.84,21.23,21.35,135513216
15-Sep-20,20.92,21.76,20.68,21.61,318164755
14-Sep-20,20.39,20.86,20.21,20.74,131782668
11-Sep-20,20.62,20.74,20.05,20.10,157913171
10-Sep-20,19.99,21.06,19.83,20.62,399169744
09-Sep-20,20.04,20.36,19.76,19.88,150904339
08-Sep-20,19.62,20.32,19.54,19.85,171877105
04-Sep-20,19.90,20.08,19.41,19.98,153379078
03-Sep-20,20.46,20.71,19.77,19.86,232396558
02-Sep-20,19.91,20.60,19.81,20.45,346924102
01-Sep-20,19.80,19.96,19.51,19.88,281505498
31-Aug-20,19.89,20.20,19.59,19.59,185274101
28-Aug-20,19.83,20.24,19.69,19.92,148046056
27-Aug-20,19.72,20.07,19.53,19.70,256455022
26-Aug-20,20.05,20.05,19.16,19.60,450523492
25-Aug-20,20.50,20.54,19.92,20.00,345228508
24-Aug-20,20.67,20.92,20.37,20.37,164865797
21-Aug-20,20.65,20.74,20.25,20.52,163814103
20-Aug-20,20.60,20.99,20.20,20.59,359371641
19-Aug-20,21.15,21.40,20.74,20.83,229976217
18-Aug-20,21.20,21.38,21.03,21.09,173981517
17-Aug-20,20.74,21.39,20.52,20.98,270097828
14-Aug-20,21.00,21.21,20.54,20.70,289185563
13-Aug-20,22.20,22.23,20.80,20.93,811957396
12-Aug-20,22.47,22.75,21.85,22.70,206301482
11-Aug-20,22.12,22.97,21.91,22.37,247708840
10-Aug-20,22.80,22.84,21.43,21.92,254608128
07-Aug-20,21.70,22.89,21.51,22.42,367883185
06-Aug-20,21.10,22.16,20.90,21.91,347069599
05-Aug-20,20.58,20.80,20.29,20.66,131306904
04-Aug-20,20.50,20.86,20.03,20.39,182715566
03-Aug-20,20.94,21.03,20.37,20.63,163185455
31-Jul-20,21.25,21.42,20.67,20.70,133100008
30-Jul-20,21.73,21.96,21.05,21.20,230068982
29-Jul-20,21.46,22.33,21.40,21.86,362251162
28-Jul-20,20.13,21.61,19.98,21.30,346325612
27-Jul-20,20.41,20.54,19.91,20.12,208180948
24-Jul-20,20.28,20.67,20.01,20.33,120209832
23-Jul-20,20.65,20.86,20.23,20.40,180794819
22-Jul-20,20.80,20.97,20.32,20.58,174242943
21-Jul-20,21.43,21.62,20.73,20.89,242098902
20-Jul-20,20.79,21.40,20.65,21.25,241476629
17-Jul-20,20.35,20.99,20.08,20.68,223377087
16-Jul-20,20.30,20.62,20.02,20.15,193560546
15-Jul-20,20.43,20.67,20.11,20.31,249699269
14-Jul-20,20.08,20.41,19.85,20.10,194221946
13-Jul-20,20.75,20.92,20.08,20.08,217215034
10-Jul-20,20.67,20.76,20.47,20.60,139171746
09-Jul-20,21.00,21.21,20.67,20.70,143219054
08-Jul-20,20.75,21.18,20.60,20.91,174084571
07-Jul-20,20.94,21.53,20.47,20.50,314912937
06-Jul-20,20.39,21.25,20.28,21.15,330672407
*exoneração de responsabilidade e termos de uso