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 |
| 01/07/2020 | 0,55% | 0,16 | 29,15 | 29,06 | 28,41 | 29,35 | 87M | 11.109 |
| 30/06/2020 | 1,54% | 0,44 | 28,99 | 28,35 | 28,26 | 29,30 | 88M | 12.565 |
| 29/06/2020 | 1,13% | 0,32 | 28,55 | 28,20 | 27,97 | 28,55 | 26M | 4.259 |
| 26/06/2020 | -1,40% | -0,40 | 28,23 | 28,49 | 27,95 | 28,59 | 71M | 4.251 |
| 25/06/2020 | 1,02% | 0,29 | 28,63 | 28,49 | 28,05 | 28,63 | 27M | 3.715 |
| 24/06/2020 | -1,77% | -0,51 | 28,34 | 28,75 | 28,15 | 28,88 | 51M | 4.273 |
| 23/06/2020 | -1,54% | -0,45 | 28,85 | 29,51 | 28,75 | 29,61 | 39M | 7.061 |
| 22/06/2020 | 0,69% | 0,20 | 29,30 | 29,20 | 29,11 | 29,55 | 38M | 5.881 |
| 19/06/2020 | 4,41% | 1,23 | 29,10 | 28,14 | 28,05 | 29,10 | 148M | 17.382 |
| 18/06/2020 | -0,11% | -0,03 | 27,87 | 27,86 | 27,72 | 28,12 | 44M | 6.704 |
| 17/06/2020 | -0,07% | -0,02 | 27,90 | 28,00 | 27,69 | 28,36 | 100M | 10.118 |
|
|
| 16/06/2020 | -0,29% | -0,08 | 27,92 | 28,24 | 27,52 | 28,62 | 69M | 11.452 |
| 15/06/2020 | 0,83% | 0,23 | 28,00 | 27,78 | 27,35 | 28,00 | 60M | 10.822 |
| 12/06/2020 | -2,70% | -0,77 | 27,77 | 27,60 | 27,08 | 28,25 | 75M | 13.837 |
| 10/06/2020 | -1,89% | -0,55 | 28,54 | 29,15 | 28,18 | 29,88 | 91M | 12.430 |
| 09/06/2020 | -0,07% | -0,02 | 29,09 | 28,80 | 28,26 | 29,09 | 28M | 5.220 |
| 08/06/2020 | 4,22% | 1,18 | 29,11 | 28,44 | 28,01 | 29,22 | 67M | 11.033 |
| 05/06/2020 | -2,82% | -0,81 | 27,93 | 29,00 | 27,71 | 29,18 | 167M | 23.053 |
| 04/06/2020 | -0,52% | -0,15 | 28,74 | 28,76 | 27,78 | 29,27 | 129M | 16.611 |
| 03/06/2020 | 1,19% | 0,34 | 28,89 | 28,85 | 28,14 | 28,93 | 117M | 13.549 |
| 02/06/2020 | -0,80% | -0,23 | 28,55 | 29,05 | 28,27 | 29,15 | 46M | 8.492 |
| 01/06/2020 | 0,74% | 0,21 | 28,78 | 29,05 | 28,47 | 29,08 | 34M | 6.732 |
| 29/05/2020 | -1,41% | -0,41 | 28,57 | 28,98 | 28,04 | 29,28 | 61M | 8.969 |
| 28/05/2020 | -0,75% | -0,22 | 28,98 | 28,98 | 28,46 | 29,24 | 118M | 6.988 |
| 27/05/2020 | 0,72% | 0,21 | 29,20 | 29,15 | 28,80 | 29,55 | 57M | 7.958 |
| 26/05/2020 | 0,66% | 0,19 | 28,99 | 29,30 | 28,30 | 29,58 | 77M | 9.493 |
| 25/05/2020 | 5,53% | 1,51 | 28,80 | 27,59 | 27,33 | 29,46 | 83M | 8.455 |
| 22/05/2020 | 1,49% | 0,40 | 27,29 | 26,69 | 26,46 | 27,53 | 156M | 5.644 |
| 21/05/2020 | 2,20% | 0,58 | 26,89 | 26,35 | 26,10 | 27,00 | 58M | 7.783 |
| 20/05/2020 | 0,50% | 0,13 | 26,31 | 26,08 | 25,96 | 26,70 | 55M | 5.348 |
| 19/05/2020 | -2,31% | -0,62 | 26,18 | 26,67 | 25,88 | 27,12 | 41M | 7.328 |
| 18/05/2020 | 3,12% | 0,81 | 26,80 | 26,87 | 26,11 | 26,96 | 45M | 8.946 |
| 15/05/2020 | 0,35% | 0,09 | 25,99 | 25,81 | 25,81 | 26,50 | 45M | 7.775 |
| 14/05/2020 | 1,61% | 0,41 | 25,90 | 25,07 | 24,85 | 26,10 | 36M | 8.229 |
| 13/05/2020 | 0,47% | 0,12 | 25,49 | 26,01 | 25,20 | 26,01 | 32M | 5.294 |
| 12/05/2020 | -2,61% | -0,68 | 25,37 | 26,20 | 25,37 | 26,73 | 75M | 11.151 |
| 11/05/2020 | -1,36% | -0,36 | 26,05 | 26,29 | 25,46 | 26,38 | 61M | 9.403 |
| 08/05/2020 | 1,58% | 0,41 | 26,41 | 26,43 | 25,60 | 26,51 | 53M | 9.889 |
| 07/05/2020 | -3,02% | -0,81 | 26,00 | 27,26 | 25,58 | 27,26 | 90M | 14.847 |
| 06/05/2020 | -2,44% | -0,67 | 26,81 | 27,54 | 26,76 | 27,70 | 39M | 5.687 |
| 05/05/2020 | 1,70% | 0,46 | 27,48 | 27,26 | 26,98 | 27,89 | 62M | 9.825 |
| 04/05/2020 | -4,05% | -1,14 | 27,02 | 27,60 | 26,83 | 28,00 | 134M | 15.493 |
| 30/04/2020 | -0,49% | -0,14 | 28,16 | 28,80 | 27,25 | 28,94 | 105M | 11.255 |
| 29/04/2020 | 2,35% | 0,65 | 28,30 | 28,09 | 27,30 | 28,40 | 64M | 11.804 |
| 28/04/2020 | 4,38% | 1,16 | 27,65 | 27,06 | 26,80 | 27,95 | 75M | 10.556 |
| 27/04/2020 | 4,95% | 1,25 | 26,49 | 26,35 | 25,44 | 26,64 | 113M | 11.929 |
| 24/04/2020 | -6,52% | -1,76 | 25,24 | 26,87 | 24,65 | 26,88 | 113M | 13.179 |
| 23/04/2020 | -0,55% | -0,15 | 27,00 | 28,24 | 26,68 | 28,33 | 94M | 9.297 |
| 22/04/2020 | 2,45% | 0,65 | 27,15 | 26,64 | 26,19 | 27,19 | 65M | 7.011 |
| 20/04/2020 | 1,15% | 0,30 | 26,50 | 25,92 | 25,57 | 26,66 | 41M | 7.769 |
| 17/04/2020 | -1,21% | -0,32 | 26,20 | 26,80 | 26,03 | 26,83 | 53M | 6.662 |
| 16/04/2020 | 2,31% | 0,60 | 26,52 | 26,40 | 25,82 | 26,52 | 41M | 6.144 |
| 15/04/2020 | -0,96% | -0,25 | 25,92 | 25,90 | 25,53 | 26,26 | 39M | 6.460 |
| 14/04/2020 | 0,19% | 0,05 | 26,17 | 26,51 | 26,01 | 26,55 | 28M | 5.481 |
| 13/04/2020 | 1,75% | 0,45 | 26,12 | 25,60 | 25,14 | 26,29 | 57M | 7.909 |
| 09/04/2020 | 2,31% | 0,58 | 25,67 | 25,17 | 24,59 | 26,02 | 144M | 9.945 |
| 08/04/2020 | -0,40% | -0,10 | 25,09 | 25,44 | 24,70 | 25,88 | 53M | 5.983 |
| 07/04/2020 | 2,77% | 0,68 | 25,19 | 25,00 | 24,95 | 25,60 | 60M | 9.450 |
| 06/04/2020 | 5,19% | 1,21 | 24,51 | 24,21 | 23,67 | 24,71 | 38M | 6.042 |
| 03/04/2020 | -8,30% | -2,11 | 23,30 | 23,85 | 21,94 | 23,85 | 137M | 12.206 |
| 02/04/2020 | -1,89% | -0,49 | 25,41 | 26,21 | 25,32 | 26,46 | 119M | 14.432 |
| 01/04/2020 | -3,65% | -0,98 | 25,90 | 26,28 | 24,45 | 26,32 | 106M | 13.068 |
| 31/03/2020 | 0,34% | 0,09 | 26,88 | 26,91 | 26,32 | 27,22 | 108M | 12.320 |
| 30/03/2020 | 1,02% | 0,27 | 26,79 | 26,97 | 26,03 | 27,39 | 107M | 10.970 |
| 27/03/2020 | -3,11% | -0,85 | 26,52 | 26,47 | 25,74 | 26,89 | 68M | 9.110 |
| 26/03/2020 | 9,57% | 2,39 | 27,37 | 24,80 | 24,80 | 27,64 | 112M | 16.238 |
| 25/03/2020 | -0,08% | -0,02 | 24,98 | 25,01 | 23,64 | 25,56 | 100M | 17.188 |
| 24/03/2020 | 4,91% | 1,17 | 25,00 | 25,10 | 23,90 | 25,52 | 126M | 10.415 |
| 23/03/2020 | -3,13% | -0,77 | 23,83 | 24,59 | 22,34 | 24,72 | 89M | 16.826 |
| 20/03/2020 | -1,60% | -0,40 | 24,60 | 26,05 | 24,06 | 26,50 | 82M | 16.571 |
| 19/03/2020 | -0,28% | -0,07 | 25,00 | 23,81 | 23,70 | 25,97 | 89M | 15.021 |
| 18/03/2020 | -4,86% | -1,28 | 25,07 | 25,00 | 22,95 | 25,57 | 128M | 16.475 |
| 17/03/2020 | 2,09% | 0,54 | 26,35 | 26,30 | 25,13 | 27,00 | 138M | 17.946 |
| 16/03/2020 | -15,35% | -4,68 | 25,81 | 26,99 | 25,27 | 27,49 | 87M | 8.540 |
| 13/03/2020 | 14,84% | 3,94 | 30,49 | 29,40 | 25,43 | 30,50 | 188M | 14.597 |
| 12/03/2020 | -8,76% | -2,55 | 26,55 | 25,45 | 25,00 | 28,50 | 102M | 7.725 |
| 11/03/2020 | -8,58% | -2,73 | 29,10 | 31,26 | 28,14 | 31,39 | 61M | 8.242 |
| 10/03/2020 | 6,10% | 1,83 | 31,83 | 31,10 | 28,94 | 32,52 | 231M | 16.330 |
| 09/03/2020 | -10,18% | -3,40 | 30,00 | 31,73 | 28,79 | 32,67 | 204M | 16.337 |
| 06/03/2020 | -2,42% | -0,83 | 33,40 | 33,35 | 32,21 | 34,00 | 264M | 14.196 |
| 05/03/2020 | -4,04% | -1,44 | 34,23 | 35,59 | 33,79 | 35,60 | 163M | 14.234 |
| 04/03/2020 | 4,57% | 1,56 | 35,67 | 34,44 | 34,12 | 35,67 | 71M | 10.889 |
| 03/03/2020 | 0,47% | 0,16 | 34,11 | 33,89 | 33,37 | 34,69 | 62M | 10.568 |
| 02/03/2020 | 4,14% | 1,35 | 33,95 | 32,72 | 32,41 | 33,95 | 63M | 7.966 |
| 28/02/2020 | 0,31% | 0,10 | 32,60 | 32,34 | 31,37 | 32,60 | 69M | 11.068 |
| 27/02/2020 | -2,29% | -0,76 | 32,50 | 32,97 | 31,99 | 33,47 | 96M | 14.430 |
| 26/02/2020 | -3,90% | -1,35 | 33,26 | 33,49 | 32,87 | 33,77 | 50M | 5.258 |
| 21/02/2020 | -0,26% | -0,09 | 34,61 | 34,56 | 33,92 | 34,87 | 62M | 7.013 |
| 20/02/2020 | -1,28% | -0,45 | 34,70 | 35,18 | 34,70 | 35,31 | 48M | 6.444 |
| 19/02/2020 | -0,71% | -0,25 | 35,15 | 35,21 | 34,65 | 35,39 | 58M | 7.337 |
| 18/02/2020 | 2,22% | 0,77 | 35,40 | 36,36 | 34,56 | 36,36 | 149M | 11.750 |
| 17/02/2020 | 1,85% | 0,63 | 34,63 | 34,14 | 33,60 | 34,79 | 67M | 7.240 |
| 14/02/2020 | 0,24% | 0,08 | 34,00 | 33,84 | 33,59 | 34,10 | 30M | 4.284 |
| 13/02/2020 | 0,92% | 0,31 | 33,92 | 33,25 | 32,76 | 33,97 | 64M | 6.869 |
| 12/02/2020 | 0,33% | 0,11 | 33,61 | 33,55 | 33,55 | 34,24 | 89M | 10.668 |
| 11/02/2020 | 4,10% | 1,32 | 33,50 | 32,21 | 32,21 | 33,86 | 71M | 9.901 |
| 10/02/2020 | -2,16% | -0,71 | 32,18 | 32,76 | 31,72 | 32,96 | 51M | 8.017 |
| 07/02/2020 | 0,58% | 0,19 | 32,89 | 32,60 | 32,40 | 32,97 | 46M | 6.175 |
| 06/02/2020 | -0,91% | -0,30 | 32,70 | 33,01 | 32,41 | 33,33 | 39M | 5.865 |
| 05/02/2020 | 2,20% | 0,71 | 33,00 | 32,30 | 32,22 | 33,00 | 90M | 5.337 |
| 04/02/2020 | 1,54% | 0,49 | 32,29 | 31,98 | 31,73 | 32,29 | 27M | 3.903 |
| 03/02/2020 | -0,03% | -0,01 | 31,80 | 31,72 | 31,47 | 32,31 | 40M | 6.509 |
| 31/01/2020 | -1,79% | -0,58 | 31,81 | 32,21 | 31,56 | 32,50 | 41M | 6.066 |
| 30/01/2020 | -1,97% | -0,65 | 32,39 | 32,89 | 32,00 | 32,89 | 40M | 5.082 |
| 29/01/2020 | -0,75% | -0,25 | 33,04 | 33,42 | 32,72 | 33,64 | 78M | 7.228 |
| 28/01/2020 | 2,40% | 0,78 | 33,29 | 32,64 | 32,40 | 33,50 | 41M | 5.165 |
| 27/01/2020 | -1,45% | -0,48 | 32,51 | 32,60 | 32,08 | 32,70 | 32M | 5.717 |
| 24/01/2020 | 1,51% | 0,49 | 32,99 | 32,56 | 32,48 | 32,99 | 27M | 2.957 |
| 23/01/2020 | 0,03% | 0,01 | 32,50 | 32,35 | 32,14 | 32,68 | 32M | 4.334 |
| 22/01/2020 | 2,82% | 0,89 | 32,49 | 31,60 | 31,60 | 32,51 | 58M | 8.333 |
| 21/01/2020 | 0,00% | 0,00 | 31,60 | 31,60 | 31,13 | 31,89 | 61M | 9.282 |
| 20/01/2020 | -1,10% | -0,35 | 31,60 | 32,00 | 31,46 | 32,00 | 63M | 6.907 |
| 17/01/2020 | 0,47% | 0,15 | 31,95 | 31,80 | 31,35 | 31,95 | 46M | 8.167 |
| 16/01/2020 | 0,60% | 0,19 | 31,80 | 31,61 | 31,23 | 31,90 | 35M | 4.394 |
| 15/01/2020 | -0,78% | -0,25 | 31,61 | 31,85 | 31,44 | 32,11 | 65M | 8.689 |
| 14/01/2020 | 1,37% | 0,43 | 31,86 | 31,43 | 31,10 | 31,86 | 34M | 5.461 |
| 13/01/2020 | -0,95% | -0,30 | 31,43 | 31,70 | 31,20 | 31,85 | 43M | 7.308 |
| 10/01/2020 | 0,99% | 0,31 | 31,73 | 31,55 | 31,18 | 32,03 | 38M | 6.209 |
| 09/01/2020 | 2,31% | 0,71 | 31,42 | 30,75 | 29,74 | 31,46 | 219M | 8.916 |
| 08/01/2020 | -2,51% | -0,79 | 30,71 | 31,34 | 30,71 | 31,65 | 107M | 5.065 |
| 07/01/2020 | -2,33% | -0,75 | 31,50 | 32,31 | 31,22 | 32,31 | 64M | 6.774 |
| 06/01/2020 | -1,68% | -0,55 | 32,25 | 32,75 | 31,93 | 33,06 | 86M | 7.665 |
| 03/01/2020 | 0,80% | 0,26 | 32,80 | 32,51 | 32,00 | 32,80 | 36M | 5.082 |
| 02/01/2020 | 1,88% | 0,60 | 32,54 | 31,94 | 31,30 | 32,54 | 29M | 4.017 |
| 30/12/2019 | 0,57% | 0,18 | 31,94 | 31,84 | 31,54 | 32,15 | 141M | 4.704 |
| 27/12/2019 | 1,15% | 0,36 | 31,76 | 31,49 | 31,25 | 31,79 | 52M | 7.357 |
| 26/12/2019 | 2,48% | 0,76 | 31,40 | 30,65 | 30,65 | 31,40 | 34M | 4.931 |
| 23/12/2019 | 2,13% | 0,64 | 30,64 | 29,99 | 29,86 | 30,65 | 30M | 4.263 |
| 20/12/2019 | -0,56% | -0,17 | 30,00 | 30,30 | 29,59 | 30,30 | 91M | 6.651 |
| 19/12/2019 | 0,57% | 0,17 | 30,17 | 30,25 | 29,88 | 30,25 | 44M | 5.763 |
| 18/12/2019 | 1,01% | 0,30 | 30,00 | 29,70 | 29,68 | 30,00 | 29M | 5.053 |
| 17/12/2019 | -0,40% | -0,12 | 29,70 | 29,82 | 29,43 | 30,10 | 24M | 4.013 |
| 16/12/2019 | -0,50% | -0,15 | 29,82 | 29,97 | 29,65 | 30,21 | 29M | 4.561 |
| 13/12/2019 | - | - | 29,97 | 29,42 | 29,30 | 29,97 | 52M | 6.248 |
Date,Open,High,Low,Close,Volume
01-Jul-20,29.06,29.35,28.41,29.15,86642087
30-Jun-20,28.35,29.30,28.26,28.99,87622511
29-Jun-20,28.20,28.55,27.97,28.55,26262403
26-Jun-20,28.49,28.59,27.95,28.23,71091602
25-Jun-20,28.49,28.63,28.05,28.63,26741592
24-Jun-20,28.75,28.88,28.15,28.34,50573667
23-Jun-20,29.51,29.61,28.75,28.85,38845910
22-Jun-20,29.20,29.55,29.11,29.30,38295975
19-Jun-20,28.14,29.10,28.05,29.10,148216494
18-Jun-20,27.86,28.12,27.72,27.87,44049394
17-Jun-20,28.00,28.36,27.69,27.90,100116465
16-Jun-20,28.24,28.62,27.52,27.92,68998291
15-Jun-20,27.78,28.00,27.35,28.00,60175789
12-Jun-20,27.60,28.25,27.08,27.77,74535638
10-Jun-20,29.15,29.88,28.18,28.54,90801334
09-Jun-20,28.80,29.09,28.26,29.09,28094384
08-Jun-20,28.44,29.22,28.01,29.11,67227601
05-Jun-20,29.00,29.18,27.71,27.93,167453027
04-Jun-20,28.76,29.27,27.78,28.74,128860495
03-Jun-20,28.85,28.93,28.14,28.89,116732292
02-Jun-20,29.05,29.15,28.27,28.55,45958780
01-Jun-20,29.05,29.08,28.47,28.78,33915278
29-May-20,28.98,29.28,28.04,28.57,60712986
28-May-20,28.98,29.24,28.46,28.98,117824400
27-May-20,29.15,29.55,28.80,29.20,56739230
26-May-20,29.30,29.58,28.30,28.99,76510392
25-May-20,27.59,29.46,27.33,28.80,83483115
22-May-20,26.69,27.53,26.46,27.29,155810418
21-May-20,26.35,27.00,26.10,26.89,58082831
20-May-20,26.08,26.70,25.96,26.31,55380224
19-May-20,26.67,27.12,25.88,26.18,40511940
18-May-20,26.87,26.96,26.11,26.80,45048183
15-May-20,25.81,26.50,25.81,25.99,44799771
14-May-20,25.07,26.10,24.85,25.90,35831343
13-May-20,26.01,26.01,25.20,25.49,31673029
12-May-20,26.20,26.73,25.37,25.37,74977679
11-May-20,26.29,26.38,25.46,26.05,60560111
08-May-20,26.43,26.51,25.60,26.41,52648870
07-May-20,27.26,27.26,25.58,26.00,89903314
06-May-20,27.54,27.70,26.76,26.81,38780844
05-May-20,27.26,27.89,26.98,27.48,61825537
04-May-20,27.60,28.00,26.83,27.02,133928167
30-Apr-20,28.80,28.94,27.25,28.16,105348196
29-Apr-20,28.09,28.40,27.30,28.30,63736516
28-Apr-20,27.06,27.95,26.80,27.65,75455699
27-Apr-20,26.35,26.64,25.44,26.49,113250067
24-Apr-20,26.87,26.88,24.65,25.24,112920885
23-Apr-20,28.24,28.33,26.68,27.00,93882559
22-Apr-20,26.64,27.19,26.19,27.15,64830743
20-Apr-20,25.92,26.66,25.57,26.50,41095540
17-Apr-20,26.80,26.83,26.03,26.20,53171123
16-Apr-20,26.40,26.52,25.82,26.52,40542423
15-Apr-20,25.90,26.26,25.53,25.92,38708341
14-Apr-20,26.51,26.55,26.01,26.17,28263468
13-Apr-20,25.60,26.29,25.14,26.12,56931948
09-Apr-20,25.17,26.02,24.59,25.67,144481009
08-Apr-20,25.44,25.88,24.70,25.09,52845171
07-Apr-20,25.00,25.60,24.95,25.19,59604906
06-Apr-20,24.21,24.71,23.67,24.51,37697707
03-Apr-20,23.85,23.85,21.94,23.30,136968464
02-Apr-20,26.21,26.46,25.32,25.41,118649993
01-Apr-20,26.28,26.32,24.45,25.90,105706051
31-Mar-20,26.91,27.22,26.32,26.88,107670181
30-Mar-20,26.97,27.39,26.03,26.79,107484497
27-Mar-20,26.47,26.89,25.74,26.52,68031118
26-Mar-20,24.80,27.64,24.80,27.37,112423908
25-Mar-20,25.01,25.56,23.64,24.98,100398790
24-Mar-20,25.10,25.52,23.90,25.00,125526689
23-Mar-20,24.59,24.72,22.34,23.83,88950190
20-Mar-20,26.05,26.50,24.06,24.60,82485157
19-Mar-20,23.81,25.97,23.70,25.00,88870068
18-Mar-20,25.00,25.57,22.95,25.07,127735909
17-Mar-20,26.30,27.00,25.13,26.35,137699595
16-Mar-20,26.99,27.49,25.27,25.81,87110993
13-Mar-20,29.40,30.50,25.43,30.49,188338669
12-Mar-20,25.45,28.50,25.00,26.55,101715918
11-Mar-20,31.26,31.39,28.14,29.10,60661151
10-Mar-20,31.10,32.52,28.94,31.83,230999800
09-Mar-20,31.73,32.67,28.79,30.00,203938021
06-Mar-20,33.35,34.00,32.21,33.40,264284967
05-Mar-20,35.59,35.60,33.79,34.23,162690214
04-Mar-20,34.44,35.67,34.12,35.67,71398934
03-Mar-20,33.89,34.69,33.37,34.11,62053829
02-Mar-20,32.72,33.95,32.41,33.95,63369569
28-Feb-20,32.34,32.60,31.37,32.60,69241002
27-Feb-20,32.97,33.47,31.99,32.50,96434460
26-Feb-20,33.49,33.77,32.87,33.26,50298159
21-Feb-20,34.56,34.87,33.92,34.61,61524975
20-Feb-20,35.18,35.31,34.70,34.70,47542367
19-Feb-20,35.21,35.39,34.65,35.15,57604486
18-Feb-20,36.36,36.36,34.56,35.40,149168479
17-Feb-20,34.14,34.79,33.60,34.63,66645480
14-Feb-20,33.84,34.10,33.59,34.00,29651564
13-Feb-20,33.25,33.97,32.76,33.92,63703125
12-Feb-20,33.55,34.24,33.55,33.61,88895111
11-Feb-20,32.21,33.86,32.21,33.50,70975898
10-Feb-20,32.76,32.96,31.72,32.18,50717024
07-Feb-20,32.60,32.97,32.40,32.89,46090131
06-Feb-20,33.01,33.33,32.41,32.70,39408860
05-Feb-20,32.30,33.00,32.22,33.00,89582376
04-Feb-20,31.98,32.29,31.73,32.29,27102744
03-Feb-20,31.72,32.31,31.47,31.80,39574326
31-Jan-20,32.21,32.50,31.56,31.81,40775383
30-Jan-20,32.89,32.89,32.00,32.39,40318977
29-Jan-20,33.42,33.64,32.72,33.04,78480239
28-Jan-20,32.64,33.50,32.40,33.29,40864598
27-Jan-20,32.60,32.70,32.08,32.51,31737124
24-Jan-20,32.56,32.99,32.48,32.99,26511910
23-Jan-20,32.35,32.68,32.14,32.50,31533961
22-Jan-20,31.60,32.51,31.60,32.49,57631806
21-Jan-20,31.60,31.89,31.13,31.60,60821010
20-Jan-20,32.00,32.00,31.46,31.60,63464373
17-Jan-20,31.80,31.95,31.35,31.95,45625920
16-Jan-20,31.61,31.90,31.23,31.80,35389157
15-Jan-20,31.85,32.11,31.44,31.61,64648149
14-Jan-20,31.43,31.86,31.10,31.86,33999142
13-Jan-20,31.70,31.85,31.20,31.43,43457562
10-Jan-20,31.55,32.03,31.18,31.73,37523549
09-Jan-20,30.75,31.46,29.74,31.42,218965524
08-Jan-20,31.34,31.65,30.71,30.71,107281976
07-Jan-20,32.31,32.31,31.22,31.50,63535254
06-Jan-20,32.75,33.06,31.93,32.25,85962027
03-Jan-20,32.51,32.80,32.00,32.80,35511102
02-Jan-20,31.94,32.54,31.30,32.54,29307477
30-Dec-19,31.84,32.15,31.54,31.94,141469444
27-Dec-19,31.49,31.79,31.25,31.76,51660587
26-Dec-19,30.65,31.40,30.65,31.40,34079912
23-Dec-19,29.99,30.65,29.86,30.64,30127038
20-Dec-19,30.30,30.30,29.59,30.00,90683276
19-Dec-19,30.25,30.25,29.88,30.17,43553539
18-Dec-19,29.70,30.00,29.68,30.00,28830415
17-Dec-19,29.82,30.10,29.43,29.70,23907146
16-Dec-19,29.97,30.21,29.65,29.82,28854636
13-Dec-19,29.42,29.97,29.30,29.97,51749870
*exoneração de responsabilidade