Cotação atual, histórico e gráfico do papel: BRPR3
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 | 3,25% | 0,29 | 9,21 | 9,00 | 8,90 | 9,34 | 28M | 10.907 |
| 30/06/2020 | -0,45% | -0,04 | 8,92 | 8,98 | 8,83 | 9,16 | 19M | 6.794 |
| 29/06/2020 | 1,93% | 0,17 | 8,96 | 8,82 | 8,63 | 8,96 | 19M | 5.352 |
| 26/06/2020 | -1,57% | -0,14 | 8,79 | 8,86 | 8,69 | 8,99 | 13M | 5.736 |
| 25/06/2020 | -0,78% | -0,07 | 8,93 | 9,02 | 8,86 | 9,09 | 17M | 6.178 |
| 24/06/2020 | -2,70% | -0,25 | 9,00 | 9,20 | 8,83 | 9,30 | 36M | 16.989 |
| 23/06/2020 | -0,11% | -0,01 | 9,25 | 9,37 | 9,17 | 9,53 | 23M | 12.579 |
| 22/06/2020 | -1,17% | -0,11 | 9,26 | 9,43 | 9,20 | 9,56 | 23M | 9.295 |
| 19/06/2020 | -0,32% | -0,03 | 9,37 | 9,62 | 9,27 | 9,65 | 63M | 10.703 |
| 18/06/2020 | -0,21% | -0,02 | 9,40 | 9,38 | 9,32 | 9,57 | 20M | 7.957 |
| 17/06/2020 | 2,95% | 0,27 | 9,42 | 9,19 | 9,14 | 9,53 | 14M | 5.183 |
|
|
| 16/06/2020 | 0,33% | 0,03 | 9,15 | 9,37 | 9,06 | 9,52 | 21M | 7.582 |
| 15/06/2020 | 0,22% | 0,02 | 9,12 | 8,91 | 8,73 | 9,25 | 23M | 8.264 |
| 12/06/2020 | -5,50% | -0,53 | 9,10 | 9,35 | 8,93 | 9,40 | 37M | 16.744 |
| 10/06/2020 | -2,23% | -0,22 | 9,63 | 10,03 | 9,53 | 10,18 | 50M | 13.695 |
| 09/06/2020 | 1,13% | 0,11 | 9,85 | 9,59 | 9,46 | 10,00 | 41M | 11.589 |
| 08/06/2020 | 1,67% | 0,16 | 9,74 | 9,69 | 9,53 | 9,86 | 44M | 14.196 |
| 05/06/2020 | 1,91% | 0,18 | 9,58 | 9,54 | 9,47 | 9,69 | 38M | 10.585 |
| 04/06/2020 | 1,08% | 0,10 | 9,40 | 9,30 | 9,16 | 9,54 | 25M | 10.601 |
| 03/06/2020 | 2,20% | 0,20 | 9,30 | 9,35 | 9,22 | 9,50 | 45M | 14.378 |
| 02/06/2020 | 0,89% | 0,08 | 9,10 | 9,05 | 8,95 | 9,23 | 43M | 13.251 |
| 01/06/2020 | 4,52% | 0,39 | 9,02 | 8,60 | 8,53 | 9,02 | 35M | 13.470 |
| 29/05/2020 | -0,80% | -0,07 | 8,63 | 8,73 | 8,36 | 8,75 | 27M | 9.263 |
| 28/05/2020 | -2,25% | -0,20 | 8,70 | 8,90 | 8,60 | 8,94 | 32M | 9.563 |
| 27/05/2020 | 2,30% | 0,20 | 8,90 | 8,77 | 8,61 | 8,90 | 35M | 11.949 |
| 26/05/2020 | 1,52% | 0,13 | 8,70 | 8,73 | 8,58 | 8,87 | 42M | 5.242 |
| 25/05/2020 | 2,76% | 0,23 | 8,57 | 8,58 | 8,51 | 8,85 | 39M | 6.588 |
| 22/05/2020 | 1,09% | 0,09 | 8,34 | 8,20 | 7,99 | 8,51 | 31M | 17.843 |
| 21/05/2020 | -1,55% | -0,13 | 8,25 | 8,40 | 8,15 | 8,64 | 34M | 16.552 |
| 20/05/2020 | 3,84% | 0,31 | 8,38 | 8,20 | 8,15 | 8,52 | 29M | 7.986 |
| 19/05/2020 | 0,88% | 0,07 | 8,07 | 7,92 | 7,91 | 8,34 | 21M | 8.552 |
| 18/05/2020 | 6,67% | 0,50 | 8,00 | 7,63 | 7,62 | 8,11 | 25M | 10.377 |
| 15/05/2020 | -4,34% | -0,34 | 7,50 | 7,80 | 7,50 | 7,99 | 20M | 7.867 |
| 14/05/2020 | 3,16% | 0,24 | 7,84 | 7,47 | 7,33 | 7,98 | 41M | 10.986 |
| 13/05/2020 | -4,52% | -0,36 | 7,60 | 8,04 | 7,35 | 8,08 | 77M | 12.876 |
| 12/05/2020 | -1,12% | -0,09 | 7,96 | 8,16 | 7,88 | 8,32 | 31M | 7.084 |
| 11/05/2020 | 0,37% | 0,03 | 8,05 | 8,00 | 7,83 | 8,23 | 40M | 14.133 |
| 08/05/2020 | 1,01% | 0,08 | 8,02 | 7,92 | 7,83 | 8,22 | 25M | 10.507 |
| 07/05/2020 | -5,02% | -0,42 | 7,94 | 8,80 | 7,90 | 8,80 | 37M | 14.099 |
| 06/05/2020 | -2,11% | -0,18 | 8,36 | 8,60 | 8,22 | 8,60 | 15M | 6.815 |
| 05/05/2020 | -1,95% | -0,17 | 8,54 | 8,71 | 8,42 | 8,87 | 12M | 4.654 |
| 04/05/2020 | -0,34% | -0,03 | 8,71 | 8,50 | 8,38 | 8,71 | 30M | 9.896 |
| 30/04/2020 | -6,22% | -0,58 | 8,74 | 9,21 | 8,73 | 9,47 | 38M | 5.494 |
| 29/04/2020 | 0,32% | 0,03 | 9,32 | 9,44 | 9,17 | 9,55 | 13M | 5.962 |
| 28/04/2020 | 7,03% | 0,61 | 9,29 | 8,86 | 8,81 | 9,29 | 11M | 5.348 |
| 27/04/2020 | -0,57% | -0,05 | 8,68 | 8,82 | 8,46 | 8,88 | 35M | 10.599 |
| 24/04/2020 | -7,13% | -0,67 | 8,73 | 9,18 | 8,30 | 9,38 | 36M | 12.684 |
| 23/04/2020 | -2,49% | -0,24 | 9,40 | 9,70 | 9,23 | 9,85 | 19M | 8.366 |
| 22/04/2020 | 2,34% | 0,22 | 9,64 | 9,44 | 9,36 | 9,87 | 19M | 6.925 |
| 20/04/2020 | 0,75% | 0,07 | 9,42 | 9,16 | 9,05 | 9,59 | 11M | 4.470 |
| 17/04/2020 | 4,59% | 0,41 | 9,35 | 9,20 | 8,96 | 9,39 | 47M | 7.353 |
| 16/04/2020 | -0,45% | -0,04 | 8,94 | 8,99 | 8,80 | 9,17 | 24M | 3.311 |
| 15/04/2020 | -1,97% | -0,18 | 8,98 | 9,10 | 8,86 | 9,16 | 15M | 6.466 |
| 14/04/2020 | 1,89% | 0,17 | 9,16 | 9,02 | 8,94 | 9,29 | 15M | 7.322 |
| 13/04/2020 | 1,35% | 0,12 | 8,99 | 8,84 | 8,41 | 9,01 | 30M | 6.557 |
| 09/04/2020 | -4,93% | -0,46 | 8,87 | 9,44 | 8,78 | 9,64 | 22M | 5.907 |
| 08/04/2020 | 9,76% | 0,83 | 9,33 | 8,50 | 8,44 | 9,34 | 13M | 4.742 |
| 07/04/2020 | -1,05% | -0,09 | 8,50 | 8,98 | 8,40 | 9,22 | 22M | 10.406 |
| 06/04/2020 | 4,76% | 0,39 | 8,59 | 8,65 | 8,39 | 9,07 | 13M | 5.081 |
| 03/04/2020 | -7,45% | -0,66 | 8,20 | 8,80 | 8,13 | 8,80 | 16M | 7.781 |
| 02/04/2020 | 1,03% | 0,09 | 8,86 | 8,80 | 8,31 | 8,94 | 22M | 11.477 |
| 01/04/2020 | -4,26% | -0,39 | 8,77 | 8,93 | 8,51 | 8,97 | 15M | 7.081 |
| 31/03/2020 | -6,91% | -0,68 | 9,16 | 9,69 | 8,87 | 9,88 | 17M | 9.205 |
| 30/03/2020 | -0,81% | -0,08 | 9,84 | 9,92 | 9,68 | 10,23 | 9M | 4.177 |
| 27/03/2020 | -0,90% | -0,09 | 9,92 | 9,68 | 9,50 | 10,14 | 10M | 4.200 |
| 26/03/2020 | 6,15% | 0,58 | 10,01 | 9,30 | 9,30 | 10,40 | 19M | 7.126 |
| 25/03/2020 | 3,63% | 0,33 | 9,43 | 9,25 | 9,03 | 10,04 | 23M | 6.984 |
| 24/03/2020 | 1,11% | 0,10 | 9,10 | 9,41 | 8,96 | 9,62 | 39M | 11.527 |
| 23/03/2020 | 8,17% | 0,68 | 9,00 | 8,31 | 7,74 | 9,00 | 50M | 13.129 |
| 20/03/2020 | 1,09% | 0,09 | 8,32 | 8,77 | 8,21 | 9,02 | 62M | 22.450 |
| 19/03/2020 | 4,97% | 0,39 | 8,23 | 7,71 | 7,35 | 8,55 | 46M | 22.869 |
| 18/03/2020 | -5,31% | -0,44 | 7,84 | 8,00 | 7,18 | 8,19 | 31M | 14.771 |
| 17/03/2020 | -0,72% | -0,06 | 8,28 | 8,62 | 8,12 | 8,83 | 35M | 18.579 |
| 16/03/2020 | -13,03% | -1,25 | 8,34 | 8,55 | 8,30 | 9,03 | 44M | 16.702 |
| 13/03/2020 | 9,60% | 0,84 | 9,59 | 10,05 | 8,55 | 10,05 | 45M | 16.484 |
| 12/03/2020 | -22,43% | -2,53 | 8,75 | 9,86 | 8,60 | 9,86 | 33M | 7.201 |
| 11/03/2020 | -7,24% | -0,88 | 11,28 | 11,92 | 10,55 | 12,06 | 33M | 12.046 |
| 10/03/2020 | 5,74% | 0,66 | 12,16 | 12,00 | 11,49 | 12,33 | 51M | 14.258 |
| 09/03/2020 | -10,99% | -1,42 | 11,50 | 12,00 | 11,46 | 12,14 | 36M | 14.360 |
| 06/03/2020 | -2,49% | -0,33 | 12,92 | 12,78 | 12,40 | 13,00 | 35M | 12.262 |
| 05/03/2020 | -5,69% | -0,80 | 13,25 | 13,81 | 12,93 | 14,01 | 30M | 7.806 |
| 04/03/2020 | 1,81% | 0,25 | 14,05 | 13,86 | 13,68 | 14,20 | 28M | 7.474 |
| 03/03/2020 | -3,70% | -0,53 | 13,80 | 14,21 | 13,76 | 14,45 | 38M | 9.580 |
| 02/03/2020 | 3,99% | 0,55 | 14,33 | 13,93 | 13,60 | 14,33 | 25M | 7.783 |
| 28/02/2020 | 1,77% | 0,24 | 13,78 | 13,35 | 12,90 | 13,78 | 59M | 12.084 |
| 27/02/2020 | -2,38% | -0,33 | 13,54 | 13,51 | 13,50 | 14,02 | 56M | 11.824 |
| 26/02/2020 | -5,65% | -0,83 | 13,87 | 14,12 | 13,81 | 14,28 | 39M | 8.051 |
| 21/02/2020 | -1,34% | -0,20 | 14,70 | 14,93 | 14,61 | 14,93 | 27M | 8.574 |
| 20/02/2020 | -2,30% | -0,35 | 14,90 | 15,22 | 14,74 | 15,28 | 37M | 9.845 |
| 19/02/2020 | -0,20% | -0,03 | 15,25 | 15,37 | 15,20 | 15,60 | 16M | 4.715 |
| 18/02/2020 | 0,53% | 0,08 | 15,28 | 15,24 | 15,09 | 15,30 | 17M | 4.744 |
| 17/02/2020 | 0,00% | 0,00 | 15,20 | 15,44 | 15,05 | 15,44 | 13M | 4.022 |
| 14/02/2020 | -1,55% | -0,24 | 15,20 | 15,45 | 15,05 | 15,67 | 17M | 5.072 |
| 13/02/2020 | -0,06% | -0,01 | 15,44 | 15,21 | 15,06 | 15,44 | 25M | 5.804 |
| 12/02/2020 | 1,71% | 0,26 | 15,45 | 15,20 | 15,03 | 15,50 | 34M | 6.190 |
| 11/02/2020 | 2,64% | 0,39 | 15,19 | 14,98 | 14,81 | 15,22 | 47M | 7.900 |
| 10/02/2020 | -2,95% | -0,45 | 14,80 | 15,03 | 14,45 | 15,27 | 50M | 10.873 |
| 07/02/2020 | -3,36% | -0,53 | 15,25 | 15,70 | 15,17 | 15,73 | 35M | 7.894 |
| 06/02/2020 | -4,13% | -0,68 | 15,78 | 16,81 | 15,71 | 16,90 | 52M | 10.105 |
| 05/02/2020 | 0,92% | 0,15 | 16,46 | 16,50 | 16,27 | 16,75 | 27M | 7.588 |
| 04/02/2020 | 1,49% | 0,24 | 16,31 | 16,16 | 16,16 | 16,50 | 20M | 4.429 |
| 03/02/2020 | 3,21% | 0,50 | 16,07 | 15,67 | 15,52 | 16,48 | 25M | 6.717 |
| 31/01/2020 | -0,38% | -0,06 | 15,57 | 15,60 | 15,42 | 15,76 | 33M | 8.969 |
| 30/01/2020 | -1,76% | -0,28 | 15,63 | 15,72 | 15,16 | 15,75 | 58M | 11.125 |
| 29/01/2020 | 1,34% | 0,21 | 15,91 | 15,89 | 15,66 | 16,10 | 43M | 5.904 |
| 28/01/2020 | 1,29% | 0,20 | 15,70 | 15,51 | 15,40 | 15,85 | 20M | 5.699 |
| 27/01/2020 | -3,19% | -0,51 | 15,50 | 15,89 | 15,35 | 15,89 | 40M | 11.568 |
| 24/01/2020 | -0,06% | -0,01 | 16,01 | 16,07 | 15,93 | 16,22 | 116M | 5.201 |
| 23/01/2020 | 2,04% | 0,32 | 16,02 | 15,78 | 15,29 | 16,09 | 35M | 8.289 |
| 22/01/2020 | 1,03% | 0,16 | 15,70 | 15,60 | 15,46 | 15,77 | 38M | 8.127 |
| 21/01/2020 | 1,57% | 0,24 | 15,54 | 15,30 | 15,14 | 15,54 | 34M | 7.054 |
| 20/01/2020 | 0,39% | 0,06 | 15,30 | 15,30 | 15,03 | 15,41 | 18M | 3.198 |
| 17/01/2020 | -1,93% | -0,30 | 15,24 | 15,56 | 15,10 | 15,56 | 42M | 6.820 |
| 16/01/2020 | -0,83% | -0,13 | 15,54 | 15,70 | 15,34 | 15,72 | 22M | 5.544 |
| 15/01/2020 | -0,19% | -0,03 | 15,67 | 15,69 | 15,19 | 15,69 | 50M | 9.835 |
| 14/01/2020 | 0,90% | 0,14 | 15,70 | 15,52 | 15,38 | 15,70 | 30M | 7.428 |
| 13/01/2020 | 1,70% | 0,26 | 15,56 | 15,48 | 15,27 | 15,56 | 25M | 4.174 |
| 10/01/2020 | 0,00% | 0,00 | 15,30 | 15,30 | 15,15 | 15,68 | 39M | 6.417 |
| 09/01/2020 | 0,00% | 0,00 | 15,30 | 15,42 | 15,09 | 15,46 | 28M | 5.909 |
| 08/01/2020 | -2,86% | -0,45 | 15,30 | 15,82 | 15,27 | 15,82 | 65M | 11.023 |
| 07/01/2020 | 3,62% | 0,55 | 15,75 | 15,20 | 14,89 | 15,75 | 48M | 7.888 |
| 06/01/2020 | -2,56% | -0,40 | 15,20 | 15,55 | 15,10 | 15,55 | 37M | 8.164 |
| 03/01/2020 | 6,12% | 0,90 | 15,60 | 14,69 | 14,51 | 15,60 | 55M | 9.887 |
| 02/01/2020 | 1,52% | 0,22 | 14,70 | 14,49 | 14,24 | 14,70 | 29M | 8.347 |
| 30/12/2019 | 1,97% | 0,28 | 14,48 | 14,20 | 14,04 | 14,48 | 26M | 5.063 |
| 27/12/2019 | 0,28% | 0,04 | 14,20 | 14,30 | 14,02 | 14,38 | 19M | 3.838 |
| 26/12/2019 | 0,00% | 0,00 | 14,16 | 14,16 | 13,72 | 14,16 | 43M | 5.229 |
| 23/12/2019 | 2,61% | 0,36 | 14,16 | 13,82 | 13,60 | 14,18 | 38M | 11.282 |
| 20/12/2019 | -2,68% | -0,38 | 13,80 | 14,22 | 13,80 | 14,22 | 50M | 6.972 |
| 19/12/2019 | -1,87% | -0,27 | 14,18 | 14,54 | 14,15 | 14,54 | 26M | 5.975 |
| 18/12/2019 | 2,12% | 0,30 | 14,45 | 14,15 | 14,06 | 14,49 | 33M | 8.914 |
| 17/12/2019 | -2,28% | -0,33 | 14,15 | 14,45 | 14,14 | 14,49 | 24M | 8.180 |
| 16/12/2019 | -1,09% | -0,16 | 14,48 | 14,68 | 14,41 | 14,73 | 33M | 7.202 |
| 13/12/2019 | - | - | 14,64 | 14,64 | 14,40 | 14,64 | 14M | 4.002 |
Date,Open,High,Low,Close,Volume
01-Jul-20,9.00,9.34,8.90,9.21,27896568
30-Jun-20,8.98,9.16,8.83,8.92,18807067
29-Jun-20,8.82,8.96,8.63,8.96,19423162
26-Jun-20,8.86,8.99,8.69,8.79,13416254
25-Jun-20,9.02,9.09,8.86,8.93,17102655
24-Jun-20,9.20,9.30,8.83,9.00,35887298
23-Jun-20,9.37,9.53,9.17,9.25,23484727
22-Jun-20,9.43,9.56,9.20,9.26,22872944
19-Jun-20,9.62,9.65,9.27,9.37,62817228
18-Jun-20,9.38,9.57,9.32,9.40,20363378
17-Jun-20,9.19,9.53,9.14,9.42,13631342
16-Jun-20,9.37,9.52,9.06,9.15,21440541
15-Jun-20,8.91,9.25,8.73,9.12,23397857
12-Jun-20,9.35,9.40,8.93,9.10,36510020
10-Jun-20,10.03,10.18,9.53,9.63,49852578
09-Jun-20,9.59,10.00,9.46,9.85,40892583
08-Jun-20,9.69,9.86,9.53,9.74,43567087
05-Jun-20,9.54,9.69,9.47,9.58,37671857
04-Jun-20,9.30,9.54,9.16,9.40,25047921
03-Jun-20,9.35,9.50,9.22,9.30,45061555
02-Jun-20,9.05,9.23,8.95,9.10,42505383
01-Jun-20,8.60,9.02,8.53,9.02,34656517
29-May-20,8.73,8.75,8.36,8.63,27280306
28-May-20,8.90,8.94,8.60,8.70,32490716
27-May-20,8.77,8.90,8.61,8.90,34750644
26-May-20,8.73,8.87,8.58,8.70,41562760
25-May-20,8.58,8.85,8.51,8.57,39199524
22-May-20,8.20,8.51,7.99,8.34,30665609
21-May-20,8.40,8.64,8.15,8.25,34378494
20-May-20,8.20,8.52,8.15,8.38,28918274
19-May-20,7.92,8.34,7.91,8.07,20818283
18-May-20,7.63,8.11,7.62,8.00,24755116
15-May-20,7.80,7.99,7.50,7.50,19994081
14-May-20,7.47,7.98,7.33,7.84,40505279
13-May-20,8.04,8.08,7.35,7.60,76518095
12-May-20,8.16,8.32,7.88,7.96,30514444
11-May-20,8.00,8.23,7.83,8.05,40401962
08-May-20,7.92,8.22,7.83,8.02,24696973
07-May-20,8.80,8.80,7.90,7.94,36593330
06-May-20,8.60,8.60,8.22,8.36,15032765
05-May-20,8.71,8.87,8.42,8.54,12292605
04-May-20,8.50,8.71,8.38,8.71,29759894
30-Apr-20,9.21,9.47,8.73,8.74,38152879
29-Apr-20,9.44,9.55,9.17,9.32,12877580
28-Apr-20,8.86,9.29,8.81,9.29,11294147
27-Apr-20,8.82,8.88,8.46,8.68,35069547
24-Apr-20,9.18,9.38,8.30,8.73,36469779
23-Apr-20,9.70,9.85,9.23,9.40,18741559
22-Apr-20,9.44,9.87,9.36,9.64,18891124
20-Apr-20,9.16,9.59,9.05,9.42,11435955
17-Apr-20,9.20,9.39,8.96,9.35,47338760
16-Apr-20,8.99,9.17,8.80,8.94,23808934
15-Apr-20,9.10,9.16,8.86,8.98,14745441
14-Apr-20,9.02,9.29,8.94,9.16,14612817
13-Apr-20,8.84,9.01,8.41,8.99,29718228
09-Apr-20,9.44,9.64,8.78,8.87,22204789
08-Apr-20,8.50,9.34,8.44,9.33,13140715
07-Apr-20,8.98,9.22,8.40,8.50,21515683
06-Apr-20,8.65,9.07,8.39,8.59,12845677
03-Apr-20,8.80,8.80,8.13,8.20,15948543
02-Apr-20,8.80,8.94,8.31,8.86,22059048
01-Apr-20,8.93,8.97,8.51,8.77,15023156
31-Mar-20,9.69,9.88,8.87,9.16,16832671
30-Mar-20,9.92,10.23,9.68,9.84,9448112
27-Mar-20,9.68,10.14,9.50,9.92,9973066
26-Mar-20,9.30,10.40,9.30,10.01,19358050
25-Mar-20,9.25,10.04,9.03,9.43,23413415
24-Mar-20,9.41,9.62,8.96,9.10,38824752
23-Mar-20,8.31,9.00,7.74,9.00,49631249
20-Mar-20,8.77,9.02,8.21,8.32,62348756
19-Mar-20,7.71,8.55,7.35,8.23,46146985
18-Mar-20,8.00,8.19,7.18,7.84,31225769
17-Mar-20,8.62,8.83,8.12,8.28,35116458
16-Mar-20,8.55,9.03,8.30,8.34,44107328
13-Mar-20,10.05,10.05,8.55,9.59,44718209
12-Mar-20,9.86,9.86,8.60,8.75,33222032
11-Mar-20,11.92,12.06,10.55,11.28,32501503
10-Mar-20,12.00,12.33,11.49,12.16,51392635
09-Mar-20,12.00,12.14,11.46,11.50,36439375
06-Mar-20,12.78,13.00,12.40,12.92,35472547
05-Mar-20,13.81,14.01,12.93,13.25,29795389
04-Mar-20,13.86,14.20,13.68,14.05,28011370
03-Mar-20,14.21,14.45,13.76,13.80,37782518
02-Mar-20,13.93,14.33,13.60,14.33,25167004
28-Feb-20,13.35,13.78,12.90,13.78,59359250
27-Feb-20,13.51,14.02,13.50,13.54,55806537
26-Feb-20,14.12,14.28,13.81,13.87,38934498
21-Feb-20,14.93,14.93,14.61,14.70,26567061
20-Feb-20,15.22,15.28,14.74,14.90,36937371
19-Feb-20,15.37,15.60,15.20,15.25,16084870
18-Feb-20,15.24,15.30,15.09,15.28,17099242
17-Feb-20,15.44,15.44,15.05,15.20,13487735
14-Feb-20,15.45,15.67,15.05,15.20,16562913
13-Feb-20,15.21,15.44,15.06,15.44,24765537
12-Feb-20,15.20,15.50,15.03,15.45,33699532
11-Feb-20,14.98,15.22,14.81,15.19,47349685
10-Feb-20,15.03,15.27,14.45,14.80,50404337
07-Feb-20,15.70,15.73,15.17,15.25,34707475
06-Feb-20,16.81,16.90,15.71,15.78,51591741
05-Feb-20,16.50,16.75,16.27,16.46,26533297
04-Feb-20,16.16,16.50,16.16,16.31,20213974
03-Feb-20,15.67,16.48,15.52,16.07,25478004
31-Jan-20,15.60,15.76,15.42,15.57,33101287
30-Jan-20,15.72,15.75,15.16,15.63,57521059
29-Jan-20,15.89,16.10,15.66,15.91,42572660
28-Jan-20,15.51,15.85,15.40,15.70,19939501
27-Jan-20,15.89,15.89,15.35,15.50,39823614
24-Jan-20,16.07,16.22,15.93,16.01,115733268
23-Jan-20,15.78,16.09,15.29,16.02,35184813
22-Jan-20,15.60,15.77,15.46,15.70,38059987
21-Jan-20,15.30,15.54,15.14,15.54,33524263
20-Jan-20,15.30,15.41,15.03,15.30,18192711
17-Jan-20,15.56,15.56,15.10,15.24,42454731
16-Jan-20,15.70,15.72,15.34,15.54,21879436
15-Jan-20,15.69,15.69,15.19,15.67,50299869
14-Jan-20,15.52,15.70,15.38,15.70,30042266
13-Jan-20,15.48,15.56,15.27,15.56,25203875
10-Jan-20,15.30,15.68,15.15,15.30,39038628
09-Jan-20,15.42,15.46,15.09,15.30,27865364
08-Jan-20,15.82,15.82,15.27,15.30,64821174
07-Jan-20,15.20,15.75,14.89,15.75,48057641
06-Jan-20,15.55,15.55,15.10,15.20,36509383
03-Jan-20,14.69,15.60,14.51,15.60,54694396
02-Jan-20,14.49,14.70,14.24,14.70,28912878
30-Dec-19,14.20,14.48,14.04,14.48,26220128
27-Dec-19,14.30,14.38,14.02,14.20,19134048
26-Dec-19,14.16,14.16,13.72,14.16,42586053
23-Dec-19,13.82,14.18,13.60,14.16,37758078
20-Dec-19,14.22,14.22,13.80,13.80,49609274
19-Dec-19,14.54,14.54,14.15,14.18,25858789
18-Dec-19,14.15,14.49,14.06,14.45,33021694
17-Dec-19,14.45,14.49,14.14,14.15,24370590
16-Dec-19,14.68,14.73,14.41,14.48,33004578
13-Dec-19,14.64,14.64,14.40,14.64,13921478
*exoneração de responsabilidade