Cotação atual, histórico e gráfico do papel: BRML3
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 |
| 25/05/2020 | 5,49% | 0,53 | 10,18 | 10,11 | 10,11 | 10,61 | 121M | 27.002 |
| 22/05/2020 | -5,48% | -0,56 | 9,65 | 10,09 | 9,65 | 10,17 | 99M | 24.902 |
| 21/05/2020 | 7,81% | 0,74 | 10,21 | 9,51 | 9,50 | 10,45 | 292M | 74.017 |
| 20/05/2020 | 4,64% | 0,42 | 9,47 | 9,30 | 9,04 | 9,88 | 184M | 48.512 |
| 19/05/2020 | 0,56% | 0,05 | 9,05 | 8,98 | 8,79 | 9,38 | 153M | 46.810 |
| 18/05/2020 | 7,14% | 0,60 | 9,00 | 8,76 | 8,52 | 9,02 | 121M | 27.453 |
|
|
| 15/05/2020 | -2,44% | -0,21 | 8,40 | 8,40 | 8,15 | 8,67 | 115M | 35.940 |
| 14/05/2020 | 7,76% | 0,62 | 8,61 | 7,75 | 7,75 | 8,61 | 166M | 33.362 |
| 13/05/2020 | 2,17% | 0,17 | 7,99 | 7,90 | 7,71 | 8,04 | 141M | 28.729 |
| 12/05/2020 | -1,64% | -0,13 | 7,82 | 8,00 | 7,82 | 8,41 | 237M | 41.661 |
| 11/05/2020 | -2,81% | -0,23 | 7,95 | 8,15 | 7,84 | 8,22 | 105M | 39.821 |
| 08/05/2020 | 0,49% | 0,04 | 8,18 | 8,38 | 7,98 | 8,46 | 122M | 35.612 |
| 07/05/2020 | -6,86% | -0,60 | 8,14 | 8,89 | 8,13 | 8,89 | 215M | 64.724 |
| 06/05/2020 | -3,96% | -0,36 | 8,74 | 9,15 | 8,66 | 9,26 | 136M | 52.466 |
| 05/05/2020 | -2,67% | -0,25 | 9,10 | 9,50 | 9,10 | 9,57 | 70M | 21.381 |
| 04/05/2020 | -6,87% | -0,69 | 9,35 | 9,52 | 9,22 | 9,60 | 155M | 60.651 |
| 30/04/2020 | -5,90% | -0,63 | 10,04 | 10,35 | 9,82 | 10,51 | 336M | 84.443 |
| 29/04/2020 | 3,09% | 0,32 | 10,67 | 10,45 | 10,32 | 10,87 | 128M | 25.184 |
| 28/04/2020 | 8,38% | 0,80 | 10,35 | 9,82 | 9,74 | 10,35 | 180M | 48.992 |
| 27/04/2020 | 2,69% | 0,25 | 9,55 | 9,57 | 9,31 | 9,70 | 103M | 29.045 |
| 24/04/2020 | -12,35% | -1,31 | 9,30 | 10,29 | 8,99 | 10,32 | 251M | 69.965 |
| 23/04/2020 | 1,34% | 0,14 | 10,61 | 10,68 | 10,21 | 11,07 | 251M | 43.461 |
| 22/04/2020 | 3,15% | 0,32 | 10,47 | 10,21 | 10,18 | 10,56 | 178M | 36.119 |
| 20/04/2020 | 5,84% | 0,56 | 10,15 | 9,26 | 9,21 | 10,18 | 131M | 28.554 |
| 17/04/2020 | 2,24% | 0,21 | 9,59 | 9,56 | 9,17 | 9,84 | 161M | 32.469 |
| 16/04/2020 | 0,75% | 0,07 | 9,38 | 9,42 | 8,95 | 9,48 | 139M | 28.317 |
| 15/04/2020 | -4,12% | -0,40 | 9,31 | 9,48 | 9,31 | 9,67 | 136M | 38.832 |
| 14/04/2020 | 2,00% | 0,19 | 9,71 | 9,68 | 9,50 | 9,93 | 122M | 36.598 |
| 13/04/2020 | 0,74% | 0,07 | 9,52 | 9,39 | 9,02 | 9,60 | 236M | 40.098 |
| 09/04/2020 | -5,03% | -0,50 | 9,45 | 10,01 | 9,27 | 10,21 | 164M | 38.030 |
| 08/04/2020 | 9,10% | 0,83 | 9,95 | 9,12 | 9,09 | 9,99 | 118M | 34.057 |
| 07/04/2020 | -0,22% | -0,02 | 9,12 | 10,18 | 9,02 | 10,19 | 222M | 47.043 |
| 06/04/2020 | 3,28% | 0,29 | 9,14 | 9,42 | 9,09 | 9,75 | 168M | 38.030 |
| 03/04/2020 | -7,14% | -0,68 | 8,85 | 9,44 | 8,60 | 9,44 | 201M | 52.621 |
| 02/04/2020 | 0,74% | 0,07 | 9,53 | 9,48 | 9,07 | 9,65 | 157M | 35.089 |
| 01/04/2020 | -5,21% | -0,52 | 9,46 | 9,70 | 9,13 | 9,70 | 218M | 37.293 |
| 31/03/2020 | -7,59% | -0,82 | 9,98 | 10,70 | 9,80 | 10,81 | 150M | 33.003 |
| 30/03/2020 | -0,92% | -0,10 | 10,80 | 11,00 | 10,57 | 11,30 | 179M | 47.870 |
| 27/03/2020 | -5,13% | -0,59 | 10,90 | 11,00 | 10,51 | 11,17 | 155M | 39.093 |
| 26/03/2020 | 15,36% | 1,53 | 11,49 | 10,15 | 10,12 | 11,78 | 251M | 49.273 |
| 25/03/2020 | 11,41% | 1,02 | 9,96 | 8,88 | 8,65 | 10,48 | 256M | 54.918 |
| 24/03/2020 | 13,16% | 1,04 | 8,94 | 8,50 | 8,50 | 9,80 | 208M | 46.372 |
| 23/03/2020 | -4,47% | -0,37 | 7,90 | 8,28 | 7,52 | 8,31 | 145M | 49.752 |
| 20/03/2020 | -6,02% | -0,53 | 8,27 | 9,18 | 8,06 | 9,70 | 330M | 56.948 |
| 19/03/2020 | 10,00% | 0,80 | 8,80 | 7,68 | 7,64 | 9,25 | 262M | 57.069 |
| 18/03/2020 | -23,88% | -2,51 | 8,00 | 9,40 | 7,90 | 9,49 | 255M | 74.696 |
| 17/03/2020 | 5,52% | 0,55 | 10,51 | 10,04 | 9,74 | 11,00 | 276M | 65.676 |
| 16/03/2020 | -16,51% | -1,97 | 9,96 | 10,62 | 9,60 | 10,71 | 176M | 66.393 |
| 13/03/2020 | 5,58% | 0,63 | 11,93 | 13,00 | 10,82 | 13,00 | 286M | 67.573 |
| 12/03/2020 | -9,46% | -1,18 | 11,30 | 10,50 | 10,40 | 11,54 | 129M | 20.878 |
| 11/03/2020 | -12,67% | -1,81 | 12,48 | 13,62 | 12,08 | 14,00 | 227M | 40.572 |
| 10/03/2020 | 3,18% | 0,44 | 14,29 | 14,27 | 13,56 | 14,45 | 274M | 48.588 |
| 09/03/2020 | -7,73% | -1,16 | 13,85 | 13,90 | 13,65 | 14,72 | 227M | 50.165 |
| 06/03/2020 | -5,24% | -0,83 | 15,01 | 15,00 | 14,95 | 15,69 | 318M | 86.204 |
| 05/03/2020 | -6,71% | -1,14 | 15,84 | 16,75 | 15,42 | 16,87 | 396M | 50.565 |
| 04/03/2020 | 2,66% | 0,44 | 16,98 | 16,81 | 16,47 | 17,15 | 139M | 31.912 |
| 03/03/2020 | -1,25% | -0,21 | 16,54 | 16,47 | 16,43 | 17,34 | 181M | 34.065 |
| 02/03/2020 | 2,51% | 0,41 | 16,75 | 16,07 | 15,98 | 16,93 | 221M | 36.381 |
| 28/02/2020 | 0,06% | 0,01 | 16,34 | 16,33 | 15,65 | 16,50 | 333M | 55.957 |
| 27/02/2020 | -2,10% | -0,35 | 16,33 | 16,52 | 16,27 | 16,92 | 335M | 57.366 |
| 26/02/2020 | -6,66% | -1,19 | 16,68 | 16,99 | 16,51 | 17,31 | 201M | 40.997 |
| 21/02/2020 | 1,19% | 0,21 | 17,87 | 17,58 | 17,37 | 17,87 | 102M | 20.419 |
| 20/02/2020 | -1,62% | -0,29 | 17,66 | 17,85 | 17,52 | 18,00 | 106M | 26.082 |
| 19/02/2020 | 1,58% | 0,28 | 17,95 | 17,61 | 17,60 | 18,05 | 116M | 21.977 |
| 18/02/2020 | -0,51% | -0,09 | 17,67 | 17,60 | 17,35 | 17,70 | 164M | 29.351 |
| 17/02/2020 | -1,77% | -0,32 | 17,76 | 18,16 | 17,75 | 18,18 | 87M | 12.037 |
| 14/02/2020 | -1,74% | -0,32 | 18,08 | 18,33 | 18,07 | 18,42 | 106M | 18.841 |
| 13/02/2020 | -0,86% | -0,16 | 18,40 | 18,36 | 18,22 | 18,56 | 115M | 16.433 |
| 12/02/2020 | 1,75% | 0,32 | 18,56 | 18,34 | 18,10 | 18,70 | 208M | 28.369 |
| 11/02/2020 | 2,07% | 0,37 | 18,24 | 17,94 | 17,70 | 18,43 | 187M | 33.213 |
| 10/02/2020 | -0,94% | -0,17 | 17,87 | 18,04 | 17,58 | 18,10 | 188M | 25.336 |
| 07/02/2020 | -1,64% | -0,30 | 18,04 | 18,23 | 17,85 | 18,60 | 187M | 29.512 |
| 06/02/2020 | -3,98% | -0,76 | 18,34 | 19,24 | 18,24 | 19,28 | 245M | 27.338 |
| 05/02/2020 | -0,42% | -0,08 | 19,10 | 19,37 | 19,01 | 19,54 | 195M | 26.065 |
| 04/02/2020 | 0,68% | 0,13 | 19,18 | 19,24 | 19,01 | 19,36 | 96M | 15.579 |
| 03/02/2020 | 3,53% | 0,65 | 19,05 | 18,37 | 18,33 | 19,21 | 158M | 24.520 |
| 31/01/2020 | -1,92% | -0,36 | 18,40 | 18,65 | 18,25 | 18,65 | 163M | 23.042 |
| 30/01/2020 | -1,05% | -0,20 | 18,76 | 18,78 | 18,31 | 18,95 | 234M | 29.301 |
| 29/01/2020 | 0,85% | 0,16 | 18,96 | 18,99 | 18,84 | 19,33 | 177M | 28.442 |
| 28/01/2020 | 1,95% | 0,36 | 18,80 | 18,50 | 18,33 | 18,91 | 124M | 17.738 |
| 27/01/2020 | -1,60% | -0,30 | 18,44 | 18,36 | 18,22 | 18,54 | 100M | 21.552 |
| 24/01/2020 | -0,64% | -0,12 | 18,74 | 18,90 | 18,57 | 19,04 | 113M | 16.484 |
| 23/01/2020 | 2,11% | 0,39 | 18,86 | 18,24 | 18,07 | 18,95 | 192M | 28.395 |
| 22/01/2020 | 0,44% | 0,08 | 18,47 | 18,52 | 18,22 | 18,75 | 163M | 22.018 |
| 21/01/2020 | -3,06% | -0,58 | 18,39 | 18,87 | 18,39 | 18,92 | 130M | 20.930 |
| 20/01/2020 | 0,00% | 0,00 | 18,97 | 18,85 | 18,75 | 19,03 | 67M | 10.082 |
| 17/01/2020 | 1,17% | 0,22 | 18,97 | 18,83 | 18,53 | 18,97 | 75M | 14.549 |
| 16/01/2020 | -1,99% | -0,38 | 18,75 | 19,21 | 18,68 | 19,21 | 126M | 18.734 |
| 15/01/2020 | -0,47% | -0,09 | 19,13 | 19,13 | 18,73 | 19,13 | 116M | 19.217 |
| 14/01/2020 | 0,95% | 0,18 | 19,22 | 18,96 | 18,83 | 19,38 | 189M | 19.858 |
| 13/01/2020 | 2,15% | 0,40 | 19,04 | 18,60 | 18,57 | 19,04 | 99M | 16.798 |
| 10/01/2020 | 0,70% | 0,13 | 18,64 | 18,53 | 18,37 | 18,72 | 113M | 18.506 |
| 09/01/2020 | 1,42% | 0,26 | 18,51 | 18,26 | 18,16 | 18,52 | 120M | 15.618 |
| 08/01/2020 | -2,93% | -0,55 | 18,25 | 18,72 | 18,25 | 18,79 | 208M | 32.408 |
| 07/01/2020 | 1,62% | 0,30 | 18,80 | 18,58 | 18,22 | 18,80 | 125M | 20.914 |
| 06/01/2020 | -0,70% | -0,13 | 18,50 | 18,57 | 18,32 | 18,72 | 118M | 24.961 |
| 03/01/2020 | 2,25% | 0,41 | 18,63 | 18,05 | 17,90 | 18,63 | 137M | 22.823 |
| 02/01/2020 | 0,89% | 0,16 | 18,22 | 18,20 | 17,97 | 18,27 | 117M | 19.689 |
| 30/12/2019 | 0,44% | 0,08 | 18,06 | 17,99 | 17,91 | 18,24 | 100M | 12.624 |
| 27/12/2019 | -1,64% | -0,30 | 17,98 | 18,50 | 17,84 | 18,52 | 172M | 23.488 |
| 26/12/2019 | 0,66% | 0,12 | 18,28 | 18,16 | 18,06 | 18,37 | 127M | 20.396 |
| 23/12/2019 | 1,17% | 0,21 | 18,16 | 18,04 | 17,82 | 18,16 | 104M | 14.386 |
| 20/12/2019 | -0,28% | -0,05 | 17,95 | 18,02 | 17,93 | 18,21 | 215M | 16.937 |
| 19/12/2019 | 1,87% | 0,33 | 18,00 | 17,58 | 17,57 | 18,08 | 226M | 29.637 |
| 18/12/2019 | 1,61% | 0,28 | 17,67 | 17,28 | 17,26 | 17,86 | 279M | 23.693 |
| 17/12/2019 | 0,17% | 0,03 | 17,39 | 17,49 | 17,17 | 17,58 | 182M | 21.073 |
| 16/12/2019 | -0,17% | -0,03 | 17,36 | 17,42 | 17,34 | 17,64 | 118M | 22.387 |
| 13/12/2019 | 1,28% | 0,22 | 17,39 | 17,23 | 17,11 | 17,39 | 108M | 20.455 |
| 12/12/2019 | 0,41% | 0,07 | 17,17 | 17,20 | 17,03 | 17,25 | 177M | 23.618 |
| 11/12/2019 | 0,83% | 0,14 | 17,10 | 16,92 | 16,85 | 17,14 | 148M | 24.742 |
| 10/12/2019 | 2,91% | 0,48 | 16,96 | 16,40 | 16,37 | 16,96 | 174M | 15.749 |
| 09/12/2019 | -0,42% | -0,07 | 16,48 | 16,46 | 16,26 | 16,60 | 105M | 18.297 |
| 06/12/2019 | 0,91% | 0,15 | 16,55 | 16,45 | 16,40 | 16,64 | 77M | 16.412 |
| 05/12/2019 | 0,74% | 0,12 | 16,40 | 16,27 | 16,14 | 16,43 | 104M | 18.419 |
| 04/12/2019 | 0,56% | 0,09 | 16,28 | 16,19 | 16,09 | 16,29 | 86M | 17.204 |
| 03/12/2019 | 0,06% | 0,01 | 16,19 | 16,12 | 15,96 | 16,41 | 190M | 28.924 |
| 02/12/2019 | 3,92% | 0,61 | 16,18 | 15,62 | 15,59 | 16,18 | 180M | 29.749 |
| 29/11/2019 | -0,95% | -0,15 | 15,57 | 15,71 | 15,51 | 15,82 | 112M | 18.076 |
| 28/11/2019 | 2,01% | 0,31 | 15,72 | 15,44 | 15,44 | 15,78 | 96M | 17.305 |
| 27/11/2019 | -2,03% | -0,32 | 15,41 | 15,72 | 15,35 | 15,73 | 119M | 20.683 |
| 26/11/2019 | 0,19% | 0,03 | 15,73 | 15,49 | 15,35 | 15,73 | 154M | 24.265 |
| 25/11/2019 | -0,13% | -0,02 | 15,70 | 15,79 | 15,56 | 15,80 | 99M | 14.818 |
| 22/11/2019 | 0,32% | 0,05 | 15,72 | 15,76 | 15,46 | 15,86 | 102M | 22.776 |
| 21/11/2019 | 1,10% | 0,17 | 15,67 | 15,65 | 15,43 | 15,75 | 126M | 18.143 |
| 19/11/2019 | -1,02% | -0,16 | 15,50 | 15,75 | 15,43 | 15,78 | 68M | 12.477 |
| 18/11/2019 | -0,76% | -0,12 | 15,66 | 15,90 | 15,58 | 16,04 | 277M | 18.362 |
| 14/11/2019 | 4,57% | 0,69 | 15,78 | 15,40 | 15,32 | 15,89 | 226M | 35.451 |
| 13/11/2019 | 0,13% | 0,02 | 15,09 | 14,88 | 14,82 | 15,12 | 102M | 14.144 |
| 12/11/2019 | -1,44% | -0,22 | 15,07 | 15,32 | 14,79 | 15,32 | 83M | 14.388 |
| 11/11/2019 | 0,86% | 0,13 | 15,29 | 15,00 | 14,71 | 15,35 | 61M | 11.845 |
| 08/11/2019 | -1,62% | -0,25 | 15,16 | 15,25 | 14,95 | 15,41 | 64M | 12.232 |
| 07/11/2019 | 0,13% | 0,02 | 15,41 | 15,46 | 15,31 | 15,50 | 35M | 8.627 |
| 06/11/2019 | 1,25% | 0,19 | 15,39 | 15,06 | 15,05 | 15,48 | 83M | 13.235 |
| 05/11/2019 | - | - | 15,20 | 15,39 | 15,03 | 15,47 | 99M | 15.963 |
Date,Open,High,Low,Close,Volume
25-May-20,10.11,10.61,10.11,10.18,120927151
22-May-20,10.09,10.17,9.65,9.65,98988047
21-May-20,9.51,10.45,9.50,10.21,291500721
20-May-20,9.30,9.88,9.04,9.47,183637189
19-May-20,8.98,9.38,8.79,9.05,152684415
18-May-20,8.76,9.02,8.52,9.00,121407285
15-May-20,8.40,8.67,8.15,8.40,115165161
14-May-20,7.75,8.61,7.75,8.61,166264445
13-May-20,7.90,8.04,7.71,7.99,141437718
12-May-20,8.00,8.41,7.82,7.82,237477806
11-May-20,8.15,8.22,7.84,7.95,105304655
08-May-20,8.38,8.46,7.98,8.18,121520512
07-May-20,8.89,8.89,8.13,8.14,214550947
06-May-20,9.15,9.26,8.66,8.74,136114733
05-May-20,9.50,9.57,9.10,9.10,69560879
04-May-20,9.52,9.60,9.22,9.35,155101889
30-Apr-20,10.35,10.51,9.82,10.04,336436692
29-Apr-20,10.45,10.87,10.32,10.67,128198157
28-Apr-20,9.82,10.35,9.74,10.35,180325646
27-Apr-20,9.57,9.70,9.31,9.55,102588868
24-Apr-20,10.29,10.32,8.99,9.30,251380076
23-Apr-20,10.68,11.07,10.21,10.61,251253793
22-Apr-20,10.21,10.56,10.18,10.47,177665110
20-Apr-20,9.26,10.18,9.21,10.15,131138507
17-Apr-20,9.56,9.84,9.17,9.59,161144517
16-Apr-20,9.42,9.48,8.95,9.38,139206584
15-Apr-20,9.48,9.67,9.31,9.31,136350810
14-Apr-20,9.68,9.93,9.50,9.71,122100948
13-Apr-20,9.39,9.60,9.02,9.52,235674178
09-Apr-20,10.01,10.21,9.27,9.45,163868472
08-Apr-20,9.12,9.99,9.09,9.95,117962246
07-Apr-20,10.18,10.19,9.02,9.12,221854296
06-Apr-20,9.42,9.75,9.09,9.14,167939980
03-Apr-20,9.44,9.44,8.60,8.85,201428113
02-Apr-20,9.48,9.65,9.07,9.53,156740426
01-Apr-20,9.70,9.70,9.13,9.46,217517361
31-Mar-20,10.70,10.81,9.80,9.98,149722108
30-Mar-20,11.00,11.30,10.57,10.80,178968439
27-Mar-20,11.00,11.17,10.51,10.90,155371727
26-Mar-20,10.15,11.78,10.12,11.49,251293496
25-Mar-20,8.88,10.48,8.65,9.96,256313329
24-Mar-20,8.50,9.80,8.50,8.94,207734779
23-Mar-20,8.28,8.31,7.52,7.90,144919717
20-Mar-20,9.18,9.70,8.06,8.27,330347516
19-Mar-20,7.68,9.25,7.64,8.80,261880531
18-Mar-20,9.40,9.49,7.90,8.00,254639634
17-Mar-20,10.04,11.00,9.74,10.51,276472621
16-Mar-20,10.62,10.71,9.60,9.96,176467329
13-Mar-20,13.00,13.00,10.82,11.93,286471746
12-Mar-20,10.50,11.54,10.40,11.30,128933372
11-Mar-20,13.62,14.00,12.08,12.48,226682422
10-Mar-20,14.27,14.45,13.56,14.29,273917441
09-Mar-20,13.90,14.72,13.65,13.85,227146148
06-Mar-20,15.00,15.69,14.95,15.01,317997614
05-Mar-20,16.75,16.87,15.42,15.84,396296967
04-Mar-20,16.81,17.15,16.47,16.98,138834918
03-Mar-20,16.47,17.34,16.43,16.54,180567574
02-Mar-20,16.07,16.93,15.98,16.75,220948271
28-Feb-20,16.33,16.50,15.65,16.34,332699032
27-Feb-20,16.52,16.92,16.27,16.33,335123979
26-Feb-20,16.99,17.31,16.51,16.68,200638240
21-Feb-20,17.58,17.87,17.37,17.87,101896763
20-Feb-20,17.85,18.00,17.52,17.66,106241414
19-Feb-20,17.61,18.05,17.60,17.95,115646303
18-Feb-20,17.60,17.70,17.35,17.67,163812113
17-Feb-20,18.16,18.18,17.75,17.76,87461602
14-Feb-20,18.33,18.42,18.07,18.08,105729576
13-Feb-20,18.36,18.56,18.22,18.40,114610084
12-Feb-20,18.34,18.70,18.10,18.56,207690675
11-Feb-20,17.94,18.43,17.70,18.24,187328696
10-Feb-20,18.04,18.10,17.58,17.87,188231150
07-Feb-20,18.23,18.60,17.85,18.04,187437578
06-Feb-20,19.24,19.28,18.24,18.34,245237777
05-Feb-20,19.37,19.54,19.01,19.10,194824089
04-Feb-20,19.24,19.36,19.01,19.18,96446177
03-Feb-20,18.37,19.21,18.33,19.05,157998571
31-Jan-20,18.65,18.65,18.25,18.40,162918910
30-Jan-20,18.78,18.95,18.31,18.76,233728429
29-Jan-20,18.99,19.33,18.84,18.96,176764446
28-Jan-20,18.50,18.91,18.33,18.80,123797794
27-Jan-20,18.36,18.54,18.22,18.44,100157922
24-Jan-20,18.90,19.04,18.57,18.74,112695879
23-Jan-20,18.24,18.95,18.07,18.86,192378707
22-Jan-20,18.52,18.75,18.22,18.47,163356603
21-Jan-20,18.87,18.92,18.39,18.39,130334036
20-Jan-20,18.85,19.03,18.75,18.97,66747106
17-Jan-20,18.83,18.97,18.53,18.97,75344616
16-Jan-20,19.21,19.21,18.68,18.75,125542881
15-Jan-20,19.13,19.13,18.73,19.13,116109655
14-Jan-20,18.96,19.38,18.83,19.22,188628036
13-Jan-20,18.60,19.04,18.57,19.04,99356459
10-Jan-20,18.53,18.72,18.37,18.64,113364261
09-Jan-20,18.26,18.52,18.16,18.51,119760272
08-Jan-20,18.72,18.79,18.25,18.25,207725124
07-Jan-20,18.58,18.80,18.22,18.80,124997424
06-Jan-20,18.57,18.72,18.32,18.50,118179296
03-Jan-20,18.05,18.63,17.90,18.63,137249671
02-Jan-20,18.20,18.27,17.97,18.22,116806475
30-Dec-19,17.99,18.24,17.91,18.06,100416584
27-Dec-19,18.50,18.52,17.84,17.98,172485320
26-Dec-19,18.16,18.37,18.06,18.28,126541514
23-Dec-19,18.04,18.16,17.82,18.16,104160256
20-Dec-19,18.02,18.21,17.93,17.95,215267827
19-Dec-19,17.58,18.08,17.57,18.00,226461391
18-Dec-19,17.28,17.86,17.26,17.67,279198700
17-Dec-19,17.49,17.58,17.17,17.39,181644224
16-Dec-19,17.42,17.64,17.34,17.36,118289867
13-Dec-19,17.23,17.39,17.11,17.39,108328354
12-Dec-19,17.20,17.25,17.03,17.17,177492847
11-Dec-19,16.92,17.14,16.85,17.10,148098823
10-Dec-19,16.40,16.96,16.37,16.96,173813016
09-Dec-19,16.46,16.60,16.26,16.48,105032740
06-Dec-19,16.45,16.64,16.40,16.55,76653023
05-Dec-19,16.27,16.43,16.14,16.40,104460772
04-Dec-19,16.19,16.29,16.09,16.28,85867917
03-Dec-19,16.12,16.41,15.96,16.19,190428509
02-Dec-19,15.62,16.18,15.59,16.18,179579116
29-Nov-19,15.71,15.82,15.51,15.57,111801292
28-Nov-19,15.44,15.78,15.44,15.72,95597168
27-Nov-19,15.72,15.73,15.35,15.41,119386660
26-Nov-19,15.49,15.73,15.35,15.73,153952547
25-Nov-19,15.79,15.80,15.56,15.70,98542549
22-Nov-19,15.76,15.86,15.46,15.72,102456613
21-Nov-19,15.65,15.75,15.43,15.67,126178619
19-Nov-19,15.75,15.78,15.43,15.50,68413149
18-Nov-19,15.90,16.04,15.58,15.66,277152881
14-Nov-19,15.40,15.89,15.32,15.78,225644373
13-Nov-19,14.88,15.12,14.82,15.09,102298719
12-Nov-19,15.32,15.32,14.79,15.07,83226454
11-Nov-19,15.00,15.35,14.71,15.29,61215135
08-Nov-19,15.25,15.41,14.95,15.16,64190770
07-Nov-19,15.46,15.50,15.31,15.41,35255865
06-Nov-19,15.06,15.48,15.05,15.39,83074858
05-Nov-19,15.39,15.47,15.03,15.20,99154247
*exoneração de responsabilidade