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 |
| 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 | 0,00% | 0,00 | 30,41 | 30,46 | 30,02 | 30,77 | 60M | 8.658 |
| 12/08/2020 | -2,47% | -0,77 | 30,41 | 31,42 | 29,97 | 31,42 | 63M | 8.018 |
| 11/08/2020 | -0,98% | -0,31 | 31,18 | 31,76 | 30,92 | 31,76 | 55M | 9.370 |
| 10/08/2020 | -0,79% | -0,25 | 31,49 | 31,83 | 31,31 | 31,83 | 31M | 5.497 |
| 07/08/2020 | -0,35% | -0,11 | 31,74 | 31,77 | 31,35 | 31,82 | 44M | 7.249 |
| 06/08/2020 | 1,11% | 0,35 | 31,85 | 31,54 | 31,24 | 31,94 | 46M | 7.883 |
| 05/08/2020 | 1,35% | 0,42 | 31,50 | 31,38 | 30,93 | 31,69 | 36M | 6.863 |
| 04/08/2020 | -0,54% | -0,17 | 31,08 | 30,92 | 30,66 | 31,60 | 50M | 8.026 |
| 03/08/2020 | -2,34% | -0,75 | 31,25 | 32,09 | 31,12 | 32,25 | 86M | 11.084 |
| 31/07/2020 | -0,28% | -0,09 | 32,00 | 32,26 | 31,65 | 32,27 | 66M | 8.169 |
| 30/07/2020 | 2,85% | 0,89 | 32,09 | 31,30 | 31,18 | 32,40 | 119M | 12.831 |
| 29/07/2020 | 0,84% | 0,26 | 31,20 | 31,07 | 30,39 | 31,20 | 191M | 6.798 |
| 28/07/2020 | -0,55% | -0,17 | 30,94 | 31,12 | 30,67 | 31,18 | 63M | 7.898 |
| 27/07/2020 | 0,88% | 0,27 | 31,11 | 30,78 | 30,62 | 31,32 | 77M | 8.227 |
| 24/07/2020 | 1,05% | 0,32 | 30,84 | 30,52 | 29,82 | 30,90 | 43M | 4.972 |
| 23/07/2020 | 0,69% | 0,21 | 30,52 | 30,31 | 30,18 | 31,05 | 63M | 10.559 |
| 22/07/2020 | 0,46% | 0,14 | 30,31 | 30,37 | 29,97 | 30,63 | 58M | 7.980 |
| 21/07/2020 | -0,63% | -0,19 | 30,17 | 30,36 | 29,90 | 30,71 | 53M | 7.895 |
| 20/07/2020 | 1,07% | 0,32 | 30,36 | 29,98 | 29,65 | 30,36 | 53M | 5.361 |
| 17/07/2020 | 2,60% | 0,76 | 30,04 | 29,32 | 29,18 | 30,17 | 60M | 8.253 |
| 16/07/2020 | 0,17% | 0,05 | 29,28 | 29,00 | 28,88 | 29,42 | 48M | 8.723 |
| 15/07/2020 | 0,97% | 0,28 | 29,23 | 29,11 | 28,59 | 29,35 | 87M | 11.056 |
| 14/07/2020 | -0,58% | -0,17 | 28,95 | 29,07 | 28,90 | 29,43 | 81M | 9.072 |
| 13/07/2020 | -0,34% | -0,10 | 29,12 | 29,05 | 29,05 | 29,40 | 23M | 3.505 |
| 10/07/2020 | 0,45% | 0,13 | 29,22 | 28,90 | 28,81 | 29,22 | 37M | 4.292 |
| 09/07/2020 | -0,85% | -0,25 | 29,09 | 29,45 | 28,91 | 29,65 | 83M | 6.989 |
| 08/07/2020 | -0,71% | -0,21 | 29,34 | 29,60 | 29,24 | 30,00 | 95M | 11.290 |
| 07/07/2020 | -0,67% | -0,20 | 29,55 | 29,75 | 29,43 | 30,00 | 51M | 7.958 |
| 06/07/2020 | 1,02% | 0,30 | 29,75 | 30,00 | 29,33 | 30,18 | 107M | 17.331 |
| 03/07/2020 | -0,07% | -0,02 | 29,45 | 29,57 | 29,07 | 29,80 | 36M | 6.118 |
| 02/07/2020 | 1,10% | 0,32 | 29,47 | 29,20 | 29,18 | 29,78 | 109M | 14.574 |
| 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 | - | - | 25,49 | 26,01 | 25,20 | 26,01 | 32M | 5.294 |
Date,Open,High,Low,Close,Volume
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
12-Aug-20,31.42,31.42,29.97,30.41,62977420
11-Aug-20,31.76,31.76,30.92,31.18,54879210
10-Aug-20,31.83,31.83,31.31,31.49,31244933
07-Aug-20,31.77,31.82,31.35,31.74,44263602
06-Aug-20,31.54,31.94,31.24,31.85,46241270
05-Aug-20,31.38,31.69,30.93,31.50,35770657
04-Aug-20,30.92,31.60,30.66,31.08,49514434
03-Aug-20,32.09,32.25,31.12,31.25,85616542
31-Jul-20,32.26,32.27,31.65,32.00,66041302
30-Jul-20,31.30,32.40,31.18,32.09,119336381
29-Jul-20,31.07,31.20,30.39,31.20,191127728
28-Jul-20,31.12,31.18,30.67,30.94,62892998
27-Jul-20,30.78,31.32,30.62,31.11,76708967
24-Jul-20,30.52,30.90,29.82,30.84,42955828
23-Jul-20,30.31,31.05,30.18,30.52,62739485
22-Jul-20,30.37,30.63,29.97,30.31,58170079
21-Jul-20,30.36,30.71,29.90,30.17,53190971
20-Jul-20,29.98,30.36,29.65,30.36,52770446
17-Jul-20,29.32,30.17,29.18,30.04,60162405
16-Jul-20,29.00,29.42,28.88,29.28,47561395
15-Jul-20,29.11,29.35,28.59,29.23,87304800
14-Jul-20,29.07,29.43,28.90,28.95,81480703
13-Jul-20,29.05,29.40,29.05,29.12,22997263
10-Jul-20,28.90,29.22,28.81,29.22,37436955
09-Jul-20,29.45,29.65,28.91,29.09,82908744
08-Jul-20,29.60,30.00,29.24,29.34,94946939
07-Jul-20,29.75,30.00,29.43,29.55,51211788
06-Jul-20,30.00,30.18,29.33,29.75,106665916
03-Jul-20,29.57,29.80,29.07,29.45,36455648
02-Jul-20,29.20,29.78,29.18,29.47,109092263
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
*exoneração de responsabilidade e termos de uso