Cotação atual, histórico e gráfico do papel: CESP6
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 |
02/03/2021 | 1,40% | 0,37 | 26,86 | 26,42 | 25,78 | 27,10 | 67M | 8.637 |
01/03/2021 | -2,90% | -0,79 | 26,49 | 27,79 | 26,42 | 27,79 | 56M | 7.853 |
26/02/2021 | 0,48% | 0,13 | 27,28 | 27,25 | 26,86 | 27,51 | 74M | 11.452 |
25/02/2021 | -3,72% | -1,05 | 27,15 | 28,40 | 26,81 | 28,40 | 90M | 9.633 |
24/02/2021 | -0,14% | -0,04 | 28,20 | 28,42 | 28,05 | 28,42 | 28M | 4.024 |
23/02/2021 | 1,58% | 0,44 | 28,24 | 28,02 | 27,72 | 28,43 | 70M | 10.089 |
22/02/2021 | -5,57% | -1,64 | 27,80 | 28,80 | 27,80 | 28,81 | 129M | 19.342 |
19/02/2021 | 1,10% | 0,32 | 29,44 | 29,15 | 29,05 | 29,69 | 55M | 10.570 |
18/02/2021 | -1,56% | -0,46 | 29,12 | 29,49 | 29,12 | 29,85 | 114M | 13.399 |
17/02/2021 | -0,14% | -0,04 | 29,58 | 29,62 | 29,18 | 29,87 | 96M | 8.498 |
12/02/2021 | -2,57% | -0,78 | 29,62 | 30,99 | 29,32 | 30,99 | 150M | 17.909 |
|
11/02/2021 | -1,62% | -0,50 | 30,40 | 31,07 | 29,67 | 31,07 | 135M | 18.148 |
10/02/2021 | -0,68% | -0,21 | 30,90 | 31,13 | 30,80 | 31,18 | 46M | 7.470 |
09/02/2021 | -0,06% | -0,02 | 31,11 | 31,04 | 30,74 | 31,49 | 46M | 9.315 |
08/02/2021 | -0,10% | -0,03 | 31,13 | 31,20 | 30,84 | 31,68 | 55M | 11.622 |
05/02/2021 | 1,56% | 0,48 | 31,16 | 30,80 | 30,44 | 31,30 | 91M | 12.988 |
04/02/2021 | 0,56% | 0,17 | 30,68 | 30,64 | 30,37 | 31,07 | 65M | 8.426 |
03/02/2021 | 2,73% | 0,81 | 30,51 | 29,87 | 29,62 | 30,65 | 53M | 7.903 |
02/02/2021 | 0,68% | 0,20 | 29,70 | 29,64 | 29,56 | 30,06 | 35M | 5.405 |
01/02/2021 | 0,85% | 0,25 | 29,50 | 29,42 | 28,90 | 29,61 | 93M | 10.521 |
29/01/2021 | -2,47% | -0,74 | 29,25 | 29,82 | 29,01 | 30,09 | 63M | 8.663 |
28/01/2021 | 1,87% | 0,55 | 29,99 | 29,40 | 29,25 | 30,02 | 80M | 7.687 |
27/01/2021 | 0,07% | 0,02 | 29,44 | 29,43 | 29,14 | 29,84 | 44M | 5.339 |
26/01/2021 | -1,31% | -0,39 | 29,42 | 29,73 | 29,42 | 29,98 | 34M | 5.454 |
22/01/2021 | -0,63% | -0,19 | 29,81 | 29,66 | 29,34 | 29,89 | 44M | 4.612 |
21/01/2021 | -0,33% | -0,10 | 30,00 | 30,12 | 29,50 | 30,18 | 61M | 7.167 |
20/01/2021 | -2,11% | -0,65 | 30,10 | 30,88 | 29,81 | 30,88 | 75M | 11.884 |
19/01/2021 | 0,56% | 0,17 | 30,75 | 30,73 | 30,27 | 31,06 | 63M | 9.757 |
18/01/2021 | -0,03% | -0,01 | 30,58 | 30,59 | 30,36 | 30,78 | 36M | 5.344 |
15/01/2021 | 0,79% | 0,24 | 30,59 | 30,65 | 30,09 | 30,74 | 76M | 10.476 |
14/01/2021 | 2,26% | 0,67 | 30,35 | 29,77 | 29,61 | 30,35 | 35M | 6.099 |
13/01/2021 | 1,82% | 0,53 | 29,68 | 29,11 | 29,08 | 29,87 | 63M | 7.377 |
12/01/2021 | 1,04% | 0,30 | 29,15 | 28,99 | 28,78 | 29,15 | 31M | 5.004 |
11/01/2021 | -1,10% | -0,32 | 28,85 | 28,96 | 28,71 | 29,30 | 68M | 6.469 |
08/01/2021 | 3,77% | 1,06 | 29,17 | 28,12 | 28,01 | 29,21 | 29M | 4.368 |
07/01/2021 | -0,07% | -0,02 | 28,11 | 28,50 | 28,00 | 28,79 | 46M | 9.324 |
06/01/2021 | -1,95% | -0,56 | 28,13 | 28,68 | 28,13 | 28,76 | 48M | 8.145 |
05/01/2021 | -0,80% | -0,23 | 28,69 | 28,92 | 28,37 | 29,10 | 45M | 7.521 |
04/01/2021 | -0,17% | -0,05 | 28,92 | 29,15 | 28,43 | 29,15 | 73M | 9.774 |
30/12/2020 | -0,65% | -0,19 | 28,97 | 29,22 | 28,73 | 29,24 | 45M | 7.956 |
29/12/2020 | -0,07% | -0,02 | 29,16 | 29,39 | 28,93 | 29,39 | 30M | 5.583 |
28/12/2020 | 1,53% | 0,44 | 29,18 | 28,90 | 28,64 | 29,40 | 37M | 5.998 |
23/12/2020 | 1,84% | 0,52 | 28,74 | 28,28 | 28,10 | 28,74 | 45M | 9.627 |
22/12/2020 | -2,96% | -0,86 | 28,22 | 28,84 | 27,90 | 28,92 | 83M | 9.236 |
21/12/2020 | -1,92% | -0,57 | 29,08 | 29,24 | 28,84 | 29,27 | 44M | 8.535 |
18/12/2020 | 0,27% | 0,08 | 29,65 | 29,59 | 29,50 | 29,89 | 50M | 7.870 |
17/12/2020 | 0,10% | 0,03 | 29,57 | 29,76 | 29,34 | 29,98 | 81M | 10.166 |
16/12/2020 | 0,92% | 0,27 | 29,54 | 29,26 | 28,78 | 29,64 | 47M | 6.815 |
15/12/2020 | 3,14% | 0,89 | 29,27 | 28,53 | 28,22 | 29,96 | 119M | 16.134 |
14/12/2020 | -0,07% | -0,02 | 28,38 | 28,58 | 28,35 | 28,66 | 41M | 5.554 |
11/12/2020 | 1,72% | 0,48 | 28,40 | 27,97 | 27,68 | 28,40 | 33M | 5.526 |
10/12/2020 | -0,18% | -0,05 | 27,92 | 27,97 | 27,41 | 28,22 | 54M | 7.291 |
09/12/2020 | -0,64% | -0,18 | 27,97 | 28,24 | 27,90 | 28,34 | 45M | 7.905 |
08/12/2020 | -0,39% | -0,11 | 28,15 | 28,27 | 27,92 | 28,44 | 44M | 7.628 |
07/12/2020 | -0,84% | -0,24 | 28,26 | 28,58 | 28,06 | 28,77 | 40M | 7.016 |
04/12/2020 | 0,53% | 0,15 | 28,50 | 28,42 | 28,16 | 28,55 | 40M | 3.888 |
03/12/2020 | 0,89% | 0,25 | 28,35 | 28,11 | 28,01 | 28,50 | 45M | 8.719 |
02/12/2020 | 1,08% | 0,30 | 28,10 | 27,81 | 27,81 | 28,15 | 56M | 6.178 |
01/12/2020 | -0,39% | -0,11 | 27,80 | 28,07 | 27,79 | 28,24 | 87M | 11.364 |
30/11/2020 | -0,92% | -0,26 | 27,91 | 28,02 | 27,65 | 28,10 | 68M | 7.519 |
27/11/2020 | 0,28% | 0,08 | 28,17 | 28,19 | 27,93 | 28,28 | 26M | 4.753 |
26/11/2020 | 0,21% | 0,06 | 28,09 | 27,87 | 27,85 | 28,20 | 33M | 5.071 |
25/11/2020 | 1,96% | 0,54 | 28,03 | 27,71 | 27,65 | 28,42 | 84M | 12.756 |
24/11/2020 | -1,50% | -0,42 | 27,49 | 27,95 | 27,34 | 28,08 | 53M | 9.755 |
23/11/2020 | 0,25% | 0,07 | 27,91 | 28,20 | 27,71 | 28,37 | 55M | 5.575 |
20/11/2020 | -1,49% | -0,42 | 27,84 | 28,20 | 27,83 | 28,38 | 39M | 6.300 |
19/11/2020 | 0,00% | 0,00 | 28,26 | 28,37 | 28,05 | 28,50 | 66M | 6.103 |
18/11/2020 | -1,74% | -0,50 | 28,26 | 28,76 | 28,13 | 28,99 | 85M | 8.943 |
17/11/2020 | 0,74% | 0,21 | 28,76 | 28,57 | 27,94 | 28,76 | 75M | 11.772 |
16/11/2020 | 0,42% | 0,12 | 28,55 | 28,67 | 28,13 | 28,82 | 47M | 8.905 |
13/11/2020 | 3,38% | 0,93 | 28,43 | 27,59 | 27,38 | 28,43 | 67M | 7.834 |
12/11/2020 | -0,76% | -0,21 | 27,50 | 27,93 | 27,29 | 28,03 | 35M | 4.742 |
11/11/2020 | -1,74% | -0,49 | 27,71 | 28,17 | 27,41 | 28,26 | 53M | 9.240 |
10/11/2020 | -0,63% | -0,18 | 28,20 | 28,47 | 28,09 | 28,50 | 37M | 7.761 |
09/11/2020 | 0,11% | 0,03 | 28,38 | 28,99 | 28,31 | 28,99 | 39M | 5.756 |
06/11/2020 | 1,29% | 0,36 | 28,35 | 27,91 | 27,70 | 28,59 | 59M | 9.221 |
05/11/2020 | 2,94% | 0,80 | 27,99 | 27,52 | 27,40 | 28,17 | 57M | 9.549 |
04/11/2020 | 2,60% | 0,69 | 27,19 | 26,79 | 26,40 | 27,34 | 33M | 7.679 |
03/11/2020 | -0,67% | -0,18 | 26,50 | 27,05 | 26,36 | 27,21 | 52M | 12.787 |
30/10/2020 | -0,93% | -0,25 | 26,68 | 26,94 | 26,08 | 27,04 | 74M | 10.455 |
29/10/2020 | -2,67% | -0,74 | 26,93 | 27,58 | 26,88 | 27,73 | 66M | 9.992 |
28/10/2020 | -3,52% | -1,01 | 27,67 | 28,31 | 27,50 | 28,31 | 49M | 6.781 |
27/10/2020 | 0,24% | 0,07 | 28,68 | 28,63 | 28,50 | 29,04 | 36M | 6.627 |
26/10/2020 | 0,88% | 0,25 | 28,61 | 28,30 | 28,09 | 28,96 | 36M | 5.047 |
23/10/2020 | 0,25% | 0,07 | 28,36 | 28,29 | 28,06 | 28,37 | 36M | 4.348 |
22/10/2020 | -0,49% | -0,14 | 28,29 | 28,47 | 28,20 | 28,57 | 36M | 5.506 |
21/10/2020 | -0,25% | -0,07 | 28,43 | 28,50 | 28,35 | 28,76 | 27M | 3.729 |
20/10/2020 | 1,24% | 0,35 | 28,50 | 28,23 | 28,19 | 28,67 | 45M | 7.537 |
19/10/2020 | -0,42% | -0,12 | 28,15 | 28,40 | 28,05 | 28,75 | 42M | 8.870 |
16/10/2020 | 0,50% | 0,14 | 28,27 | 28,09 | 27,86 | 28,39 | 52M | 6.716 |
15/10/2020 | 1,04% | 0,29 | 28,13 | 27,61 | 27,51 | 28,35 | 33M | 6.102 |
14/10/2020 | 1,49% | 0,41 | 27,84 | 27,45 | 27,45 | 27,84 | 38M | 5.226 |
13/10/2020 | -0,58% | -0,16 | 27,43 | 27,59 | 27,38 | 27,84 | 39M | 7.839 |
09/10/2020 | 0,47% | 0,13 | 27,59 | 27,38 | 27,04 | 27,60 | 78M | 8.904 |
08/10/2020 | -0,15% | -0,04 | 27,46 | 27,50 | 27,10 | 27,60 | 59M | 6.477 |
07/10/2020 | -1,15% | -0,32 | 27,50 | 27,98 | 27,34 | 27,99 | 36M | 6.300 |
06/10/2020 | -1,28% | -0,36 | 27,82 | 28,30 | 27,80 | 28,52 | 31M | 5.741 |
05/10/2020 | 0,11% | 0,03 | 28,18 | 28,10 | 27,89 | 28,26 | 27M | 4.536 |
02/10/2020 | -0,07% | -0,02 | 28,15 | 28,05 | 27,60 | 28,32 | 65M | 7.663 |
01/10/2020 | -0,28% | -0,08 | 28,17 | 28,25 | 27,82 | 28,30 | 96M | 8.105 |
30/09/2020 | 1,15% | 0,32 | 28,25 | 28,08 | 27,90 | 28,25 | 61M | 5.071 |
29/09/2020 | -1,31% | -0,37 | 27,93 | 28,35 | 27,72 | 28,39 | 36M | 4.652 |
28/09/2020 | -3,84% | -1,13 | 28,30 | 29,50 | 28,16 | 29,63 | 49M | 6.309 |
25/09/2020 | 1,55% | 0,45 | 29,43 | 29,00 | 28,74 | 29,43 | 73M | 5.509 |
24/09/2020 | 1,29% | 0,37 | 28,98 | 28,53 | 28,53 | 29,23 | 31M | 5.020 |
23/09/2020 | -0,24% | -0,07 | 28,61 | 28,63 | 28,50 | 29,13 | 90M | 7.950 |
22/09/2020 | 0,10% | 0,03 | 28,68 | 28,54 | 28,30 | 28,97 | 98M | 7.842 |
21/09/2020 | 0,03% | 0,01 | 28,65 | 28,18 | 27,85 | 28,65 | 71M | 10.437 |
18/09/2020 | 0,10% | 0,03 | 28,64 | 28,65 | 28,30 | 28,78 | 92M | 9.164 |
17/09/2020 | -1,34% | -0,39 | 28,61 | 28,84 | 28,28 | 29,10 | 74M | 10.213 |
16/09/2020 | 0,03% | 0,01 | 29,00 | 29,00 | 28,95 | 29,30 | 58M | 4.238 |
15/09/2020 | 0,49% | 0,14 | 28,99 | 28,97 | 28,68 | 29,16 | 77M | 6.861 |
14/09/2020 | -0,14% | -0,04 | 28,85 | 28,89 | 28,60 | 29,10 | 49M | 6.344 |
11/09/2020 | -0,79% | -0,23 | 28,89 | 29,29 | 28,38 | 29,29 | 37M | 5.689 |
10/09/2020 | -2,84% | -0,85 | 29,12 | 30,00 | 29,01 | 30,21 | 31M | 5.117 |
09/09/2020 | 1,63% | 0,48 | 29,97 | 29,69 | 29,52 | 30,09 | 41M | 7.694 |
08/09/2020 | -1,24% | -0,37 | 29,49 | 29,66 | 29,28 | 29,82 | 78M | 9.012 |
04/09/2020 | 1,63% | 0,48 | 29,86 | 29,42 | 28,93 | 29,86 | 58M | 5.703 |
03/09/2020 | -2,62% | -0,79 | 29,38 | 30,17 | 29,29 | 30,25 | 55M | 11.020 |
02/09/2020 | -0,13% | -0,04 | 30,17 | 30,23 | 29,94 | 30,45 | 39M | 6.145 |
01/09/2020 | 0,37% | 0,11 | 30,21 | 30,23 | 30,10 | 30,45 | 78M | 12.870 |
31/08/2020 | -2,34% | -0,72 | 30,10 | 30,83 | 29,82 | 30,83 | 54M | 6.663 |
28/08/2020 | 1,62% | 0,49 | 30,82 | 30,45 | 30,39 | 30,85 | 67M | 8.225 |
27/08/2020 | -1,72% | -0,53 | 30,33 | 30,98 | 30,12 | 30,99 | 60M | 9.051 |
26/08/2020 | -0,10% | -0,03 | 30,86 | 30,88 | 30,17 | 31,18 | 60M | 7.356 |
25/08/2020 | 1,25% | 0,38 | 30,89 | 30,51 | 30,41 | 30,90 | 37M | 4.807 |
24/08/2020 | -1,07% | -0,33 | 30,51 | 31,24 | 30,37 | 31,24 | 39M | 6.564 |
21/08/2020 | 1,88% | 0,57 | 30,84 | 30,35 | 30,06 | 30,84 | 43M | 8.425 |
20/08/2020 | -0,30% | -0,09 | 30,27 | 29,82 | 29,81 | 30,27 | 45M | 5.355 |
19/08/2020 | -0,85% | -0,26 | 30,36 | 30,56 | 29,89 | 30,62 | 58M | 5.350 |
18/08/2020 | 2,51% | 0,75 | 30,62 | 30,36 | 30,05 | 30,65 | 67M | 8.733 |
17/08/2020 | -0,23% | -0,07 | 29,87 | 29,94 | 29,63 | 30,34 | 97M | 11.018 |
14/08/2020 | -1,55% | -0,47 | 29,94 | 30,43 | 29,78 | 30,57 | 79M | 7.599 |
13/08/2020 | - | - | 30,41 | 30,46 | 30,02 | 30,77 | 60M | 8.658 |
Date,Open,High,Low,Close,Volume
02-Mar-21,26.42,27.10,25.78,26.86,66755397
01-Mar-21,27.79,27.79,26.42,26.49,55974330
26-Feb-21,27.25,27.51,26.86,27.28,73620318
25-Feb-21,28.40,28.40,26.81,27.15,90079768
24-Feb-21,28.42,28.42,28.05,28.20,27886629
23-Feb-21,28.02,28.43,27.72,28.24,70461036
22-Feb-21,28.80,28.81,27.80,27.80,128801411
19-Feb-21,29.15,29.69,29.05,29.44,54985526
18-Feb-21,29.49,29.85,29.12,29.12,113543711
17-Feb-21,29.62,29.87,29.18,29.58,96404486
12-Feb-21,30.99,30.99,29.32,29.62,150243736
11-Feb-21,31.07,31.07,29.67,30.40,134714047
10-Feb-21,31.13,31.18,30.80,30.90,46034019
09-Feb-21,31.04,31.49,30.74,31.11,45716129
08-Feb-21,31.20,31.68,30.84,31.13,55297701
05-Feb-21,30.80,31.30,30.44,31.16,90966018
04-Feb-21,30.64,31.07,30.37,30.68,65213442
03-Feb-21,29.87,30.65,29.62,30.51,52507878
02-Feb-21,29.64,30.06,29.56,29.70,34555813
01-Feb-21,29.42,29.61,28.90,29.50,93323164
29-Jan-21,29.82,30.09,29.01,29.25,63061893
28-Jan-21,29.40,30.02,29.25,29.99,80324386
27-Jan-21,29.43,29.84,29.14,29.44,43864911
26-Jan-21,29.73,29.98,29.42,29.42,33713935
22-Jan-21,29.66,29.89,29.34,29.81,44153562
21-Jan-21,30.12,30.18,29.50,30.00,60593151
20-Jan-21,30.88,30.88,29.81,30.10,75358735
19-Jan-21,30.73,31.06,30.27,30.75,62681995
18-Jan-21,30.59,30.78,30.36,30.58,35735268
15-Jan-21,30.65,30.74,30.09,30.59,76254629
14-Jan-21,29.77,30.35,29.61,30.35,34935541
13-Jan-21,29.11,29.87,29.08,29.68,63153065
12-Jan-21,28.99,29.15,28.78,29.15,30708503
11-Jan-21,28.96,29.30,28.71,28.85,67880768
08-Jan-21,28.12,29.21,28.01,29.17,29036996
07-Jan-21,28.50,28.79,28.00,28.11,46174603
06-Jan-21,28.68,28.76,28.13,28.13,48227915
05-Jan-21,28.92,29.10,28.37,28.69,44916003
04-Jan-21,29.15,29.15,28.43,28.92,73129169
30-Dec-20,29.22,29.24,28.73,28.97,44815208
29-Dec-20,29.39,29.39,28.93,29.16,29854184
28-Dec-20,28.90,29.40,28.64,29.18,36548855
23-Dec-20,28.28,28.74,28.10,28.74,45310876
22-Dec-20,28.84,28.92,27.90,28.22,83167346
21-Dec-20,29.24,29.27,28.84,29.08,44154260
18-Dec-20,29.59,29.89,29.50,29.65,49614144
17-Dec-20,29.76,29.98,29.34,29.57,80921328
16-Dec-20,29.26,29.64,28.78,29.54,46760693
15-Dec-20,28.53,29.96,28.22,29.27,119058454
14-Dec-20,28.58,28.66,28.35,28.38,41402613
11-Dec-20,27.97,28.40,27.68,28.40,33460697
10-Dec-20,27.97,28.22,27.41,27.92,53896553
09-Dec-20,28.24,28.34,27.90,27.97,45247722
08-Dec-20,28.27,28.44,27.92,28.15,43745615
07-Dec-20,28.58,28.77,28.06,28.26,40457954
04-Dec-20,28.42,28.55,28.16,28.50,39967434
03-Dec-20,28.11,28.50,28.01,28.35,45201111
02-Dec-20,27.81,28.15,27.81,28.10,55945332
01-Dec-20,28.07,28.24,27.79,27.80,87214691
30-Nov-20,28.02,28.10,27.65,27.91,67754489
27-Nov-20,28.19,28.28,27.93,28.17,26392681
26-Nov-20,27.87,28.20,27.85,28.09,32692459
25-Nov-20,27.71,28.42,27.65,28.03,83987268
24-Nov-20,27.95,28.08,27.34,27.49,53108476
23-Nov-20,28.20,28.37,27.71,27.91,54627310
20-Nov-20,28.20,28.38,27.83,27.84,38699186
19-Nov-20,28.37,28.50,28.05,28.26,66486501
18-Nov-20,28.76,28.99,28.13,28.26,85467732
17-Nov-20,28.57,28.76,27.94,28.76,75273048
16-Nov-20,28.67,28.82,28.13,28.55,46986068
13-Nov-20,27.59,28.43,27.38,28.43,66606973
12-Nov-20,27.93,28.03,27.29,27.50,34791316
11-Nov-20,28.17,28.26,27.41,27.71,52559247
10-Nov-20,28.47,28.50,28.09,28.20,37488156
09-Nov-20,28.99,28.99,28.31,28.38,39350391
06-Nov-20,27.91,28.59,27.70,28.35,58963169
05-Nov-20,27.52,28.17,27.40,27.99,57070686
04-Nov-20,26.79,27.34,26.40,27.19,32641120
03-Nov-20,27.05,27.21,26.36,26.50,52096920
30-Oct-20,26.94,27.04,26.08,26.68,74273925
29-Oct-20,27.58,27.73,26.88,26.93,66056134
28-Oct-20,28.31,28.31,27.50,27.67,48587867
27-Oct-20,28.63,29.04,28.50,28.68,36351998
26-Oct-20,28.30,28.96,28.09,28.61,36351364
23-Oct-20,28.29,28.37,28.06,28.36,36036252
22-Oct-20,28.47,28.57,28.20,28.29,36010438
21-Oct-20,28.50,28.76,28.35,28.43,26896142
20-Oct-20,28.23,28.67,28.19,28.50,45109159
19-Oct-20,28.40,28.75,28.05,28.15,41704185
16-Oct-20,28.09,28.39,27.86,28.27,51711771
15-Oct-20,27.61,28.35,27.51,28.13,33385578
14-Oct-20,27.45,27.84,27.45,27.84,37643213
13-Oct-20,27.59,27.84,27.38,27.43,39440909
09-Oct-20,27.38,27.60,27.04,27.59,78253052
08-Oct-20,27.50,27.60,27.10,27.46,59481660
07-Oct-20,27.98,27.99,27.34,27.50,36353182
06-Oct-20,28.30,28.52,27.80,27.82,30928437
05-Oct-20,28.10,28.26,27.89,28.18,26580138
02-Oct-20,28.05,28.32,27.60,28.15,65032779
01-Oct-20,28.25,28.30,27.82,28.17,96485523
30-Sep-20,28.08,28.25,27.90,28.25,60676242
29-Sep-20,28.35,28.39,27.72,27.93,35893342
28-Sep-20,29.50,29.63,28.16,28.30,48549578
25-Sep-20,29.00,29.43,28.74,29.43,72695582
24-Sep-20,28.53,29.23,28.53,28.98,31330139
23-Sep-20,28.63,29.13,28.50,28.61,90394208
22-Sep-20,28.54,28.97,28.30,28.68,98070647
21-Sep-20,28.18,28.65,27.85,28.65,70813610
18-Sep-20,28.65,28.78,28.30,28.64,92208613
17-Sep-20,28.84,29.10,28.28,28.61,74201371
16-Sep-20,29.00,29.30,28.95,29.00,57960300
15-Sep-20,28.97,29.16,28.68,28.99,76717682
14-Sep-20,28.89,29.10,28.60,28.85,49196620
11-Sep-20,29.29,29.29,28.38,28.89,37298970
10-Sep-20,30.00,30.21,29.01,29.12,30976058
09-Sep-20,29.69,30.09,29.52,29.97,40561761
08-Sep-20,29.66,29.82,29.28,29.49,77882045
04-Sep-20,29.42,29.86,28.93,29.86,57736042
03-Sep-20,30.17,30.25,29.29,29.38,54905599
02-Sep-20,30.23,30.45,29.94,30.17,38704786
01-Sep-20,30.23,30.45,30.10,30.21,77891814
31-Aug-20,30.83,30.83,29.82,30.10,53794060
28-Aug-20,30.45,30.85,30.39,30.82,67046992
27-Aug-20,30.98,30.99,30.12,30.33,59747443
26-Aug-20,30.88,31.18,30.17,30.86,60139609
25-Aug-20,30.51,30.90,30.41,30.89,37178943
24-Aug-20,31.24,31.24,30.37,30.51,39193282
21-Aug-20,30.35,30.84,30.06,30.84,42726623
20-Aug-20,29.82,30.27,29.81,30.27,44519968
19-Aug-20,30.56,30.62,29.89,30.36,57936868
18-Aug-20,30.36,30.65,30.05,30.62,67075333
17-Aug-20,29.94,30.34,29.63,29.87,97436092
14-Aug-20,30.43,30.57,29.78,29.94,79169125
13-Aug-20,30.46,30.77,30.02,30.41,59733246
*exoneração de responsabilidade e termos de uso