Cotação atual, histórico e gráfico do papel: CCPR3
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 | 5,60% | 0,85 | 16,02 | 15,58 | 15,22 | 16,11 | 2M | 771 |
| 30/06/2020 | -1,69% | -0,26 | 15,17 | 15,45 | 15,11 | 15,65 | 3M | 1.084 |
| 29/06/2020 | 4,68% | 0,69 | 15,43 | 15,16 | 14,52 | 15,59 | 2M | 836 |
| 26/06/2020 | -5,15% | -0,80 | 14,74 | 15,54 | 14,74 | 15,66 | 3M | 1.348 |
| 25/06/2020 | 0,26% | 0,04 | 15,54 | 15,84 | 15,30 | 15,85 | 2M | 699 |
| 24/06/2020 | -3,12% | -0,50 | 15,50 | 16,00 | 15,21 | 16,20 | 3M | 1.328 |
| 23/06/2020 | -1,48% | -0,24 | 16,00 | 16,25 | 15,74 | 16,72 | 4M | 1.768 |
| 22/06/2020 | -1,58% | -0,26 | 16,24 | 16,50 | 16,09 | 16,76 | 3M | 1.272 |
| 19/06/2020 | 1,54% | 0,25 | 16,50 | 16,66 | 16,04 | 16,71 | 4M | 1.315 |
| 18/06/2020 | -1,81% | -0,30 | 16,25 | 16,98 | 16,22 | 17,07 | 4M | 1.445 |
| 17/06/2020 | 9,46% | 1,43 | 16,55 | 15,12 | 15,12 | 16,55 | 4M | 1.038 |
|
|
| 16/06/2020 | -1,11% | -0,17 | 15,12 | 15,65 | 15,12 | 16,12 | 2M | 619 |
| 15/06/2020 | -3,53% | -0,56 | 15,29 | 15,59 | 14,90 | 15,68 | 4M | 1.302 |
| 12/06/2020 | -6,10% | -1,03 | 15,85 | 16,17 | 15,53 | 16,17 | 14M | 2.184 |
| 10/06/2020 | 0,18% | 0,03 | 16,88 | 17,45 | 16,18 | 17,46 | 6M | 2.484 |
| 09/06/2020 | 1,63% | 0,27 | 16,85 | 16,01 | 15,97 | 18,15 | 8M | 2.469 |
| 08/06/2020 | 2,35% | 0,38 | 16,58 | 16,40 | 15,88 | 16,86 | 8M | 2.823 |
| 05/06/2020 | 3,78% | 0,59 | 16,20 | 15,77 | 15,77 | 16,37 | 6M | 1.784 |
| 04/06/2020 | 4,77% | 0,71 | 15,61 | 15,03 | 14,85 | 15,69 | 5M | 1.909 |
| 03/06/2020 | 1,36% | 0,20 | 14,90 | 14,88 | 14,88 | 15,76 | 13M | 2.285 |
| 02/06/2020 | 5,00% | 0,70 | 14,70 | 14,12 | 14,12 | 15,20 | 10M | 4.262 |
| 01/06/2020 | 0,72% | 0,10 | 14,00 | 14,27 | 13,95 | 14,79 | 12M | 4.365 |
| 29/05/2020 | -1,35% | -0,19 | 13,90 | 14,09 | 13,57 | 14,35 | 6M | 2.446 |
| 28/05/2020 | -2,15% | -0,31 | 14,09 | 14,40 | 14,09 | 14,69 | 12M | 4.057 |
| 27/05/2020 | 5,49% | 0,75 | 14,40 | 13,99 | 13,70 | 15,10 | 10M | 4.671 |
| 26/05/2020 | 1,64% | 0,22 | 13,65 | 13,89 | 13,57 | 14,41 | 13M | 6.895 |
| 25/05/2020 | 5,75% | 0,73 | 13,43 | 13,01 | 13,01 | 14,10 | 14M | 4.346 |
| 22/05/2020 | -0,31% | -0,04 | 12,70 | 12,74 | 12,51 | 13,07 | 8M | 2.553 |
| 21/05/2020 | 4,34% | 0,53 | 12,74 | 12,73 | 12,63 | 13,53 | 8M | 3.485 |
| 20/05/2020 | -0,57% | -0,07 | 12,21 | 12,41 | 12,18 | 13,21 | 5M | 1.895 |
| 19/05/2020 | -0,65% | -0,08 | 12,28 | 12,50 | 12,21 | 13,49 | 4M | 1.943 |
| 18/05/2020 | 7,95% | 0,91 | 12,36 | 11,30 | 11,30 | 12,69 | 3M | 1.089 |
| 15/05/2020 | -1,38% | -0,16 | 11,45 | 11,40 | 11,25 | 11,93 | 5M | 2.168 |
| 14/05/2020 | 0,17% | 0,02 | 11,61 | 11,59 | 11,18 | 12,20 | 9M | 3.647 |
| 13/05/2020 | -5,00% | -0,61 | 11,59 | 12,20 | 11,23 | 12,42 | 5M | 2.089 |
| 12/05/2020 | -3,17% | -0,40 | 12,20 | 12,61 | 12,18 | 12,71 | 3M | 1.451 |
| 11/05/2020 | -1,18% | -0,15 | 12,60 | 12,87 | 12,60 | 13,27 | 4M | 461 |
| 08/05/2020 | 1,92% | 0,24 | 12,75 | 12,89 | 12,56 | 13,44 | 6M | 1.859 |
| 07/05/2020 | -7,40% | -1,00 | 12,51 | 13,58 | 12,33 | 13,80 | 7M | 2.810 |
| 06/05/2020 | -1,82% | -0,25 | 13,51 | 13,80 | 13,33 | 14,47 | 3M | 1.465 |
| 05/05/2020 | -6,27% | -0,92 | 13,76 | 14,70 | 13,76 | 15,00 | 3M | 1.229 |
| 04/05/2020 | -0,27% | -0,04 | 14,68 | 14,30 | 13,26 | 14,68 | 8M | 4.968 |
| 30/04/2020 | -6,84% | -1,08 | 14,72 | 15,12 | 14,63 | 15,62 | 5M | 2.133 |
| 29/04/2020 | 6,76% | 1,00 | 15,80 | 15,00 | 14,90 | 15,98 | 7M | 2.648 |
| 28/04/2020 | 1,37% | 0,20 | 14,80 | 14,72 | 14,72 | 15,61 | 6M | 832 |
| 27/04/2020 | 2,82% | 0,40 | 14,60 | 14,85 | 14,25 | 14,85 | 5M | 543 |
| 24/04/2020 | -12,07% | -1,95 | 14,20 | 15,67 | 14,20 | 15,88 | 5M | 635 |
| 23/04/2020 | -1,52% | -0,25 | 16,15 | 16,46 | 15,90 | 16,63 | 2M | 923 |
| 22/04/2020 | 2,63% | 0,42 | 16,40 | 15,80 | 15,50 | 16,65 | 2M | 630 |
| 20/04/2020 | 1,52% | 0,24 | 15,98 | 15,17 | 15,17 | 16,00 | 1M | 485 |
| 17/04/2020 | 5,99% | 0,89 | 15,74 | 15,01 | 15,01 | 15,98 | 6M | 822 |
| 16/04/2020 | -0,80% | -0,12 | 14,85 | 15,15 | 14,66 | 15,70 | 4M | 379 |
| 15/04/2020 | -2,22% | -0,34 | 14,97 | 15,02 | 14,90 | 15,38 | 1M | 401 |
| 14/04/2020 | -2,48% | -0,39 | 15,31 | 15,60 | 15,20 | 16,16 | 5M | 2.172 |
| 13/04/2020 | 4,11% | 0,62 | 15,70 | 14,77 | 14,66 | 15,70 | 2M | 552 |
| 09/04/2020 | 2,72% | 0,40 | 15,08 | 14,68 | 14,60 | 15,50 | 6M | 2.490 |
| 08/04/2020 | -2,13% | -0,32 | 14,68 | 15,17 | 14,11 | 15,29 | 9M | 2.786 |
| 07/04/2020 | -3,23% | -0,50 | 15,00 | 16,99 | 14,20 | 17,20 | 11M | 3.084 |
| 06/04/2020 | 10,40% | 1,46 | 15,50 | 14,87 | 14,18 | 15,50 | 6M | 2.073 |
| 03/04/2020 | 5,96% | 0,79 | 14,04 | 13,13 | 12,34 | 14,04 | 5M | 2.218 |
| 02/04/2020 | 1,30% | 0,17 | 13,25 | 13,15 | 12,77 | 13,83 | 7M | 1.821 |
| 01/04/2020 | -4,87% | -0,67 | 13,08 | 13,74 | 12,82 | 13,76 | 4M | 1.132 |
| 31/03/2020 | -3,37% | -0,48 | 13,75 | 14,00 | 13,53 | 14,31 | 7M | 2.239 |
| 30/03/2020 | -4,50% | -0,67 | 14,23 | 14,92 | 13,92 | 15,50 | 7M | 2.381 |
| 27/03/2020 | 1,36% | 0,20 | 14,90 | 14,59 | 14,05 | 15,10 | 3M | 828 |
| 26/03/2020 | 0,20% | 0,03 | 14,70 | 14,01 | 13,70 | 15,99 | 6M | 1.774 |
| 25/03/2020 | 15,51% | 1,97 | 14,67 | 12,70 | 12,49 | 14,85 | 5M | 2.076 |
| 24/03/2020 | 8,09% | 0,95 | 12,70 | 12,51 | 11,91 | 13,47 | 6M | 1.851 |
| 23/03/2020 | -6,75% | -0,85 | 11,75 | 12,60 | 11,06 | 12,90 | 4M | 1.867 |
| 20/03/2020 | 7,42% | 0,87 | 12,60 | 12,75 | 12,01 | 13,72 | 6M | 3.023 |
| 19/03/2020 | 1,91% | 0,22 | 11,73 | 11,05 | 10,91 | 14,45 | 8M | 1.279 |
| 18/03/2020 | -19,68% | -2,82 | 11,51 | 13,51 | 11,40 | 13,79 | 7M | 1.817 |
| 17/03/2020 | -3,18% | -0,47 | 14,33 | 14,83 | 14,22 | 17,70 | 12M | 3.259 |
| 16/03/2020 | -18,77% | -3,42 | 14,80 | 15,06 | 14,20 | 15,65 | 11M | 3.050 |
| 13/03/2020 | 13,88% | 2,22 | 18,22 | 20,81 | 16,05 | 20,81 | 11M | 3.209 |
| 12/03/2020 | -16,41% | -3,14 | 16,00 | 17,87 | 15,55 | 17,87 | 7M | 2.007 |
| 11/03/2020 | -10,14% | -2,16 | 19,14 | 21,15 | 18,70 | 21,24 | 13M | 2.773 |
| 10/03/2020 | 4,62% | 0,94 | 21,30 | 21,01 | 19,74 | 21,65 | 8M | 2.285 |
| 09/03/2020 | -12,77% | -2,98 | 20,36 | 22,99 | 19,47 | 22,99 | 8M | 1.869 |
| 06/03/2020 | -4,66% | -1,14 | 23,34 | 23,92 | 22,82 | 23,92 | 14M | 1.386 |
| 05/03/2020 | -3,05% | -0,77 | 24,48 | 25,24 | 23,85 | 25,24 | 19M | 1.057 |
| 04/03/2020 | 1,81% | 0,45 | 25,25 | 25,43 | 23,75 | 25,43 | 17M | 2.228 |
| 03/03/2020 | -0,80% | -0,20 | 24,80 | 24,99 | 24,69 | 25,94 | 7M | 1.420 |
| 02/03/2020 | -0,91% | -0,23 | 25,00 | 25,13 | 24,15 | 25,19 | 13M | 1.453 |
| 28/02/2020 | 2,35% | 0,58 | 25,23 | 24,33 | 23,16 | 25,23 | 16M | 2.076 |
| 27/02/2020 | -0,96% | -0,24 | 24,65 | 24,58 | 23,29 | 24,97 | 21M | 2.955 |
| 26/02/2020 | -3,34% | -0,86 | 24,89 | 24,73 | 24,00 | 24,89 | 5M | 893 |
| 21/02/2020 | -0,58% | -0,15 | 25,75 | 25,70 | 25,36 | 25,75 | 4M | 892 |
| 20/02/2020 | 0,39% | 0,10 | 25,90 | 25,53 | 25,30 | 25,90 | 7M | 1.126 |
| 19/02/2020 | -0,69% | -0,18 | 25,80 | 26,00 | 25,38 | 26,00 | 10M | 1.952 |
| 18/02/2020 | -1,03% | -0,27 | 25,98 | 26,24 | 25,79 | 26,39 | 9M | 1.486 |
| 17/02/2020 | 0,96% | 0,25 | 26,25 | 26,00 | 25,73 | 26,25 | 5M | 604 |
| 14/02/2020 | -0,76% | -0,20 | 26,00 | 26,44 | 25,70 | 26,44 | 6M | 1.028 |
| 13/02/2020 | 0,00% | 0,00 | 26,20 | 25,79 | 25,64 | 26,20 | 4M | 868 |
| 12/02/2020 | 2,30% | 0,59 | 26,20 | 25,75 | 25,12 | 26,20 | 17M | 1.816 |
| 11/02/2020 | 4,96% | 1,21 | 25,61 | 24,52 | 24,24 | 25,61 | 7M | 1.204 |
| 10/02/2020 | -4,87% | -1,25 | 24,40 | 25,86 | 23,90 | 25,91 | 19M | 2.123 |
| 07/02/2020 | 0,23% | 0,06 | 25,65 | 25,65 | 25,08 | 25,80 | 5M | 641 |
| 06/02/2020 | -2,33% | -0,61 | 25,59 | 26,45 | 25,59 | 26,49 | 9M | 1.744 |
| 05/02/2020 | -0,76% | -0,20 | 26,20 | 26,40 | 25,57 | 26,60 | 34M | 2.070 |
| 04/02/2020 | 3,12% | 0,80 | 26,40 | 25,70 | 25,60 | 26,70 | 7M | 1.991 |
| 03/02/2020 | -1,27% | -0,33 | 25,60 | 25,92 | 25,53 | 26,49 | 8M | 2.231 |
| 31/01/2020 | -2,11% | -0,56 | 25,93 | 26,50 | 25,40 | 26,50 | 9M | 2.299 |
| 30/01/2020 | 1,42% | 0,37 | 26,49 | 25,49 | 24,73 | 26,49 | 23M | 2.656 |
| 29/01/2020 | 1,24% | 0,32 | 26,12 | 25,79 | 25,01 | 26,12 | 6M | 1.768 |
| 28/01/2020 | 5,31% | 1,30 | 25,80 | 24,50 | 24,33 | 25,80 | 16M | 1.556 |
| 27/01/2020 | 0,00% | 0,00 | 24,50 | 24,42 | 23,30 | 24,92 | 9M | 2.159 |
| 24/01/2020 | -2,00% | -0,50 | 24,50 | 25,10 | 24,50 | 25,26 | 6M | 1.667 |
| 23/01/2020 | 0,00% | 0,00 | 25,00 | 25,10 | 24,50 | 25,14 | 7M | 2.224 |
| 22/01/2020 | 0,60% | 0,15 | 25,00 | 24,90 | 24,24 | 25,00 | 11M | 1.757 |
| 21/01/2020 | -0,64% | -0,16 | 24,85 | 25,20 | 24,65 | 25,20 | 6M | 1.332 |
| 20/01/2020 | -1,46% | -0,37 | 25,01 | 25,40 | 24,96 | 25,75 | 8M | 1.742 |
| 17/01/2020 | 1,93% | 0,48 | 25,38 | 24,90 | 24,00 | 25,52 | 14M | 2.738 |
| 16/01/2020 | -1,81% | -0,46 | 24,90 | 25,45 | 24,68 | 25,80 | 13M | 1.397 |
| 15/01/2020 | -0,51% | -0,13 | 25,36 | 25,49 | 25,36 | 25,73 | 5M | 1.391 |
| 14/01/2020 | -1,58% | -0,41 | 25,49 | 25,80 | 25,35 | 25,90 | 11M | 2.284 |
| 13/01/2020 | -0,12% | -0,03 | 25,90 | 26,03 | 25,63 | 26,20 | 7M | 1.490 |
| 10/01/2020 | 1,49% | 0,38 | 25,93 | 25,65 | 25,24 | 25,93 | 11M | 2.210 |
| 09/01/2020 | -1,12% | -0,29 | 25,55 | 25,95 | 25,40 | 26,37 | 5M | 1.266 |
| 08/01/2020 | 0,47% | 0,12 | 25,84 | 25,72 | 25,14 | 25,89 | 10M | 1.507 |
| 07/01/2020 | -0,73% | -0,19 | 25,72 | 25,96 | 25,25 | 25,96 | 7M | 1.193 |
| 06/01/2020 | 0,82% | 0,21 | 25,91 | 25,70 | 25,21 | 26,01 | 8M | 1.583 |
| 03/01/2020 | -0,19% | -0,05 | 25,70 | 25,25 | 25,21 | 25,75 | 8M | 1.367 |
| 02/01/2020 | 1,34% | 0,34 | 25,75 | 25,20 | 25,15 | 26,57 | 16M | 2.630 |
| 30/12/2019 | 0,08% | 0,02 | 25,41 | 25,39 | 24,96 | 25,49 | 10M | 1.018 |
| 27/12/2019 | 2,38% | 0,59 | 25,39 | 24,67 | 24,45 | 25,39 | 9M | 1.646 |
| 26/12/2019 | 1,22% | 0,30 | 24,80 | 24,84 | 23,90 | 24,85 | 13M | 2.130 |
| 23/12/2019 | 2,30% | 0,55 | 24,50 | 23,97 | 23,85 | 24,92 | 10M | 1.607 |
| 20/12/2019 | -0,54% | -0,13 | 23,95 | 23,99 | 23,55 | 24,30 | 6M | 1.158 |
| 19/12/2019 | 3,17% | 0,74 | 24,08 | 23,42 | 23,34 | 24,08 | 8M | 1.894 |
| 18/12/2019 | 0,82% | 0,19 | 23,34 | 23,17 | 22,75 | 23,58 | 17M | 2.933 |
| 17/12/2019 | 0,35% | 0,08 | 23,15 | 23,07 | 22,85 | 23,82 | 8M | 1.356 |
| 16/12/2019 | 0,39% | 0,09 | 23,07 | 22,99 | 22,73 | 23,15 | 6M | 1.303 |
| 13/12/2019 | - | - | 22,98 | 23,25 | 22,97 | 23,25 | 6M | 1.281 |
Date,Open,High,Low,Close,Volume
01-Jul-20,15.58,16.11,15.22,16.02,2279364
30-Jun-20,15.45,15.65,15.11,15.17,2617274
29-Jun-20,15.16,15.59,14.52,15.43,1861755
26-Jun-20,15.54,15.66,14.74,14.74,3440111
25-Jun-20,15.84,15.85,15.30,15.54,2299396
24-Jun-20,16.00,16.20,15.21,15.50,2880268
23-Jun-20,16.25,16.72,15.74,16.00,4214978
22-Jun-20,16.50,16.76,16.09,16.24,3227090
19-Jun-20,16.66,16.71,16.04,16.50,3734019
18-Jun-20,16.98,17.07,16.22,16.25,4173673
17-Jun-20,15.12,16.55,15.12,16.55,3664574
16-Jun-20,15.65,16.12,15.12,15.12,2449359
15-Jun-20,15.59,15.68,14.90,15.29,4391832
12-Jun-20,16.17,16.17,15.53,15.85,14360426
10-Jun-20,17.45,17.46,16.18,16.88,6490534
09-Jun-20,16.01,18.15,15.97,16.85,7982299
08-Jun-20,16.40,16.86,15.88,16.58,7959979
05-Jun-20,15.77,16.37,15.77,16.20,5527805
04-Jun-20,15.03,15.69,14.85,15.61,4990412
03-Jun-20,14.88,15.76,14.88,14.90,12830459
02-Jun-20,14.12,15.20,14.12,14.70,10110846
01-Jun-20,14.27,14.79,13.95,14.00,11552648
29-May-20,14.09,14.35,13.57,13.90,6082794
28-May-20,14.40,14.69,14.09,14.09,11714818
27-May-20,13.99,15.10,13.70,14.40,9603497
26-May-20,13.89,14.41,13.57,13.65,12628691
25-May-20,13.01,14.10,13.01,13.43,14042880
22-May-20,12.74,13.07,12.51,12.70,7603959
21-May-20,12.73,13.53,12.63,12.74,8016920
20-May-20,12.41,13.21,12.18,12.21,4637551
19-May-20,12.50,13.49,12.21,12.28,4261777
18-May-20,11.30,12.69,11.30,12.36,2837299
15-May-20,11.40,11.93,11.25,11.45,4547896
14-May-20,11.59,12.20,11.18,11.61,8569014
13-May-20,12.20,12.42,11.23,11.59,5293397
12-May-20,12.61,12.71,12.18,12.20,3121326
11-May-20,12.87,13.27,12.60,12.60,4387541
08-May-20,12.89,13.44,12.56,12.75,5796560
07-May-20,13.58,13.80,12.33,12.51,6672461
06-May-20,13.80,14.47,13.33,13.51,2927800
05-May-20,14.70,15.00,13.76,13.76,2642803
04-May-20,14.30,14.68,13.26,14.68,8141665
30-Apr-20,15.12,15.62,14.63,14.72,4867565
29-Apr-20,15.00,15.98,14.90,15.80,6721901
28-Apr-20,14.72,15.61,14.72,14.80,5817155
27-Apr-20,14.85,14.85,14.25,14.60,4615003
24-Apr-20,15.67,15.88,14.20,14.20,5261126
23-Apr-20,16.46,16.63,15.90,16.15,2456235
22-Apr-20,15.80,16.65,15.50,16.40,2164153
20-Apr-20,15.17,16.00,15.17,15.98,1420378
17-Apr-20,15.01,15.98,15.01,15.74,5552374
16-Apr-20,15.15,15.70,14.66,14.85,3852470
15-Apr-20,15.02,15.38,14.90,14.97,1469614
14-Apr-20,15.60,16.16,15.20,15.31,5182901
13-Apr-20,14.77,15.70,14.66,15.70,1559083
09-Apr-20,14.68,15.50,14.60,15.08,5931676
08-Apr-20,15.17,15.29,14.11,14.68,8717430
07-Apr-20,16.99,17.20,14.20,15.00,10592114
06-Apr-20,14.87,15.50,14.18,15.50,6345063
03-Apr-20,13.13,14.04,12.34,14.04,4612452
02-Apr-20,13.15,13.83,12.77,13.25,6554070
01-Apr-20,13.74,13.76,12.82,13.08,4299706
31-Mar-20,14.00,14.31,13.53,13.75,6750437
30-Mar-20,14.92,15.50,13.92,14.23,7404775
27-Mar-20,14.59,15.10,14.05,14.90,3038091
26-Mar-20,14.01,15.99,13.70,14.70,6254116
25-Mar-20,12.70,14.85,12.49,14.67,5421102
24-Mar-20,12.51,13.47,11.91,12.70,5856696
23-Mar-20,12.60,12.90,11.06,11.75,4243856
20-Mar-20,12.75,13.72,12.01,12.60,6374510
19-Mar-20,11.05,14.45,10.91,11.73,7874839
18-Mar-20,13.51,13.79,11.40,11.51,7003915
17-Mar-20,14.83,17.70,14.22,14.33,12390412
16-Mar-20,15.06,15.65,14.20,14.80,11003927
13-Mar-20,20.81,20.81,16.05,18.22,10676353
12-Mar-20,17.87,17.87,15.55,16.00,6565210
11-Mar-20,21.15,21.24,18.70,19.14,13444234
10-Mar-20,21.01,21.65,19.74,21.30,8024586
09-Mar-20,22.99,22.99,19.47,20.36,7629563
06-Mar-20,23.92,23.92,22.82,23.34,13987701
05-Mar-20,25.24,25.24,23.85,24.48,19297862
04-Mar-20,25.43,25.43,23.75,25.25,16587850
03-Mar-20,24.99,25.94,24.69,24.80,7368558
02-Mar-20,25.13,25.19,24.15,25.00,13283152
28-Feb-20,24.33,25.23,23.16,25.23,16155418
27-Feb-20,24.58,24.97,23.29,24.65,21496768
26-Feb-20,24.73,24.89,24.00,24.89,5230473
21-Feb-20,25.70,25.75,25.36,25.75,4377063
20-Feb-20,25.53,25.90,25.30,25.90,6987644
19-Feb-20,26.00,26.00,25.38,25.80,9902683
18-Feb-20,26.24,26.39,25.79,25.98,8765487
17-Feb-20,26.00,26.25,25.73,26.25,4662879
14-Feb-20,26.44,26.44,25.70,26.00,5815095
13-Feb-20,25.79,26.20,25.64,26.20,4202208
12-Feb-20,25.75,26.20,25.12,26.20,16601072
11-Feb-20,24.52,25.61,24.24,25.61,7026911
10-Feb-20,25.86,25.91,23.90,24.40,19254028
07-Feb-20,25.65,25.80,25.08,25.65,4571728
06-Feb-20,26.45,26.49,25.59,25.59,9479392
05-Feb-20,26.40,26.60,25.57,26.20,33893497
04-Feb-20,25.70,26.70,25.60,26.40,6967270
03-Feb-20,25.92,26.49,25.53,25.60,7600148
31-Jan-20,26.50,26.50,25.40,25.93,8903243
30-Jan-20,25.49,26.49,24.73,26.49,23092549
29-Jan-20,25.79,26.12,25.01,26.12,6477309
28-Jan-20,24.50,25.80,24.33,25.80,16356243
27-Jan-20,24.42,24.92,23.30,24.50,8546365
24-Jan-20,25.10,25.26,24.50,24.50,5819298
23-Jan-20,25.10,25.14,24.50,25.00,7065109
22-Jan-20,24.90,25.00,24.24,25.00,10990433
21-Jan-20,25.20,25.20,24.65,24.85,6243574
20-Jan-20,25.40,25.75,24.96,25.01,8117953
17-Jan-20,24.90,25.52,24.00,25.38,13935290
16-Jan-20,25.45,25.80,24.68,24.90,13276189
15-Jan-20,25.49,25.73,25.36,25.36,5464481
14-Jan-20,25.80,25.90,25.35,25.49,11309918
13-Jan-20,26.03,26.20,25.63,25.90,7340386
10-Jan-20,25.65,25.93,25.24,25.93,10674393
09-Jan-20,25.95,26.37,25.40,25.55,5384821
08-Jan-20,25.72,25.89,25.14,25.84,10347162
07-Jan-20,25.96,25.96,25.25,25.72,6762315
06-Jan-20,25.70,26.01,25.21,25.91,7944213
03-Jan-20,25.25,25.75,25.21,25.70,7885445
02-Jan-20,25.20,26.57,25.15,25.75,15953035
30-Dec-19,25.39,25.49,24.96,25.41,9835401
27-Dec-19,24.67,25.39,24.45,25.39,8923436
26-Dec-19,24.84,24.85,23.90,24.80,13475871
23-Dec-19,23.97,24.92,23.85,24.50,10042109
20-Dec-19,23.99,24.30,23.55,23.95,6063152
19-Dec-19,23.42,24.08,23.34,24.08,8162038
18-Dec-19,23.17,23.58,22.75,23.34,17457743
17-Dec-19,23.07,23.82,22.85,23.15,7875620
16-Dec-19,22.99,23.15,22.73,23.07,5658979
13-Dec-19,23.25,23.25,22.97,22.98,5585732
*exoneração de responsabilidade