Cotação atual, histórico e gráfico do papel: CLGN34
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 |
| 17/10/2019 | 3,23% | 13,18 | 421,77 | 421,77 | 421,77 | 421,77 | 127K | 1 |
| 25/09/2019 | 0,60% | 2,44 | 408,59 | 408,59 | 408,59 | 408,59 | 204K | 1 |
| 03/09/2019 | 0,60% | 2,43 | 406,15 | 406,15 | 406,15 | 406,15 | 41K | 1 |
| 27/08/2019 | 1,06% | 4,22 | 403,72 | 403,72 | 403,72 | 403,72 | 81K | 2 |
| 26/08/2019 | 4,04% | 15,50 | 399,50 | 400,39 | 399,50 | 400,39 | 280K | 2 |
| 21/08/2019 | -0,18% | -0,69 | 384,00 | 384,00 | 384,00 | 384,00 | 38K | 1 |
| 20/08/2019 | 2,71% | 10,15 | 384,69 | 384,69 | 384,69 | 384,69 | 192K | 1 |
| 13/08/2019 | 0,63% | 2,36 | 374,54 | 374,54 | 374,54 | 374,54 | 37K | 1 |
| 07/08/2019 | 1,69% | 6,18 | 372,18 | 372,18 | 372,18 | 372,18 | 484K | 1 |
| 05/08/2019 | 2,32% | 8,31 | 366,00 | 366,07 | 366,00 | 366,07 | 659K | 2 |
| 01/08/2019 | 1,65% | 5,81 | 357,69 | 357,69 | 357,69 | 357,69 | 322K | 2 |
| 15/07/2019 | 0,68% | 2,39 | 351,88 | 351,88 | 351,88 | 351,88 | 35K | 1 |
| 11/07/2019 | -2,35% | -8,41 | 349,49 | 349,49 | 349,49 | 349,49 | 35K | 1 |
| 01/07/2019 | -3,16% | -11,66 | 357,90 | 357,90 | 357,90 | 357,90 | 72K | 1 |
| 18/06/2019 | 0,02% | 0,07 | 369,56 | 369,56 | 369,56 | 369,56 | 443K | 1 |
| 03/06/2019 | -6,95% | -27,59 | 369,49 | 369,49 | 369,49 | 369,49 | 259K | 1 |
| 20/05/2019 | 1,60% | 6,27 | 397,08 | 397,08 | 397,08 | 397,08 | 40K | 1 |
| 17/05/2019 | 1,12% | 4,32 | 390,81 | 389,60 | 389,60 | 390,81 | 156K | 4 |
| 14/05/2019 | 2,20% | 8,33 | 386,49 | 386,49 | 386,49 | 386,49 | 77K | 1 |
| 02/05/2019 | -0,75% | -2,84 | 378,16 | 378,16 | 378,16 | 378,16 | 567K | 1 |
| 30/04/2019 | -0,98% | -3,77 | 381,00 | 381,00 | 381,00 | 381,00 | 38K | 1 |
| 29/04/2019 | 14,30% | 48,14 | 384,77 | 384,49 | 384,49 | 384,77 | 154K | 2 |
| 21/03/2019 | 1,93% | 6,39 | 336,63 | 336,63 | 336,63 | 336,63 | 337K | 1 |
| 21/02/2019 | -1,63% | -5,48 | 330,24 | 330,24 | 330,24 | 330,24 | 33K | 1 |
| 13/02/2019 | 1,12% | 3,71 | 335,72 | 335,72 | 335,72 | 335,72 | 4M | 1 |
| 11/02/2019 | 2,38% | 7,73 | 332,01 | 332,01 | 332,01 | 332,01 | 33K | 1 |
| 06/02/2019 | 1,05% | 3,37 | 324,28 | 324,28 | 324,28 | 324,28 | 8M | 1 |
| 04/02/2019 | -2,06% | -6,75 | 320,91 | 320,91 | 320,91 | 320,91 | 1M | 1 |
| 01/02/2019 | -0,23% | -0,74 | 327,66 | 327,66 | 327,66 | 327,66 | 98K | 1 |
| 28/01/2019 | 1,21% | 3,92 | 328,40 | 328,40 | 328,40 | 328,40 | 99K | 1 |
| 22/01/2019 | 0,88% | 2,82 | 324,48 | 324,48 | 324,48 | 324,48 | 65K | 2 |
| 14/01/2019 | -1,09% | -3,54 | 321,66 | 321,66 | 321,66 | 321,66 | 225K | 1 |
| 11/01/2019 | 0,49% | 1,60 | 325,20 | 325,20 | 325,20 | 325,20 | 65K | 1 |
| 08/01/2019 | -1,05% | -3,44 | 323,60 | 323,60 | 323,60 | 323,60 | 32K | 1 |
| 07/01/2019 | 28,41% | 72,36 | 327,04 | 330,20 | 327,04 | 330,20 | 660K | 2 |
| 02/01/2019 | 5,08% | 12,31 | 254,68 | 254,68 | 254,68 | 254,68 | 25K | 1 |
| 26/12/2018 | -0,70% | -1,70 | 242,37 | 242,37 | 242,37 | 242,37 | 24K | 1 |
| 21/12/2018 | -3,85% | -9,77 | 244,07 | 244,07 | 244,07 | 244,07 | 49K | 1 |
| 20/12/2018 | -9,78% | -27,53 | 253,84 | 253,84 | 253,84 | 253,84 | 25K | 1 |
| 04/12/2018 | -0,55% | -1,55 | 281,37 | 281,37 | 281,37 | 281,37 | 56K | 1 |
| 03/12/2018 | 5,61% | 15,02 | 282,92 | 282,92 | 282,92 | 282,92 | 255K | 1 |
| 12/11/2018 | -4,38% | -12,27 | 267,90 | 267,90 | 267,90 | 267,90 | 27K | 1 |
| 06/11/2018 | 1,51% | 4,17 | 280,17 | 280,17 | 280,17 | 280,17 | 56K | 1 |
| 05/11/2018 | 5,09% | 13,37 | 276,00 | 276,00 | 276,00 | 276,00 | 28K | 1 |
| 30/10/2018 | -1,15% | -3,05 | 262,63 | 262,63 | 262,63 | 262,63 | 26K | 1 |
| 29/10/2018 | 0,92% | 2,41 | 265,68 | 267,19 | 265,22 | 267,19 | 1M | 3 |
| 26/10/2018 | -12,22% | -36,64 | 263,27 | 263,27 | 263,27 | 263,27 | 79K | 1 |
| 23/10/2018 | -2,00% | -6,11 | 299,91 | 296,04 | 296,04 | 299,91 | 178K | 2 |
| 19/10/2018 | 0,04% | 0,11 | 306,02 | 306,02 | 306,02 | 306,02 | 31K | 1 |
| 18/10/2018 | -1,13% | -3,51 | 305,91 | 305,91 | 305,91 | 305,91 | 31K | 1 |
| 17/10/2018 | 0,22% | 0,68 | 309,42 | 306,39 | 306,39 | 309,42 | 62K | 2 |
| 15/10/2018 | 0,86% | 2,63 | 308,74 | 308,74 | 308,74 | 308,74 | 62K | 1 |
| 11/10/2018 | -3,70% | -11,77 | 306,11 | 312,20 | 306,11 | 312,20 | 905K | 2 |
| 10/10/2018 | -1,14% | -3,68 | 317,88 | 317,88 | 317,88 | 317,88 | 32K | 1 |
| 09/10/2018 | -4,19% | -14,07 | 321,56 | 321,56 | 321,56 | 321,56 | 129K | 1 |
| 05/10/2018 | -2,87% | -9,90 | 335,63 | 335,63 | 335,63 | 335,63 | 671K | 1 |
| 04/10/2018 | -3,13% | -11,17 | 345,53 | 345,53 | 345,53 | 345,53 | 69K | 1 |
| 03/10/2018 | -1,08% | -3,91 | 356,70 | 361,27 | 356,70 | 361,27 | 107K | 2 |
| 02/10/2018 | -1,24% | -4,51 | 360,61 | 360,61 | 360,61 | 360,61 | 36K | 1 |
| 01/10/2018 | -0,12% | -0,43 | 365,12 | 365,12 | 365,12 | 365,12 | 73K | 1 |
| 28/09/2018 | 1,34% | 4,85 | 365,55 | 365,55 | 365,55 | 365,55 | 37K | 1 |
| 27/09/2018 | 0,90% | 3,20 | 360,70 | 360,70 | 360,70 | 360,70 | 36K | 1 |
| 26/09/2018 | -4,04% | -15,06 | 357,50 | 363,68 | 357,50 | 363,68 | 2M | 2 |
| 25/09/2018 | 3,20% | 11,56 | 372,56 | 372,56 | 372,56 | 372,56 | 37K | 1 |
| 24/09/2018 | -0,72% | -2,63 | 361,00 | 361,00 | 361,00 | 361,00 | 108K | 1 |
| 19/09/2018 | -0,84% | -3,08 | 363,63 | 363,63 | 363,63 | 363,63 | 909K | 1 |
| 18/09/2018 | 1,39% | 5,04 | 366,71 | 366,71 | 366,71 | 366,71 | 37K | 1 |
| 17/09/2018 | -0,58% | -2,11 | 361,67 | 361,67 | 361,67 | 361,67 | 72K | 1 |
| 14/09/2018 | -1,49% | -5,50 | 363,78 | 363,78 | 363,78 | 363,78 | 36K | 1 |
| 13/09/2018 | -0,11% | -0,41 | 369,28 | 365,65 | 365,65 | 369,28 | 147K | 3 |
| 10/09/2018 | -0,72% | -2,67 | 369,69 | 369,69 | 369,69 | 369,69 | 222K | 1 |
| 06/09/2018 | -2,86% | -10,96 | 372,36 | 372,36 | 372,36 | 372,36 | 37K | 1 |
| 05/09/2018 | 0,42% | 1,61 | 383,32 | 383,32 | 383,32 | 383,32 | 38K | 1 |
| 04/09/2018 | -2,60% | -10,19 | 381,71 | 387,23 | 381,71 | 387,23 | 539K | 4 |
| 31/08/2018 | -0,57% | -2,25 | 391,90 | 391,90 | 391,90 | 391,90 | 39K | 1 |
| 30/08/2018 | 0,92% | 3,60 | 394,15 | 394,15 | 394,15 | 394,15 | 39K | 1 |
| 29/08/2018 | 2,25% | 8,60 | 390,55 | 386,90 | 386,45 | 390,55 | 505K | 8 |
| 28/08/2018 | 1,69% | 6,35 | 381,95 | 382,74 | 381,95 | 382,74 | 153K | 3 |
| 27/08/2018 | 0,92% | 3,43 | 375,60 | 374,15 | 374,15 | 375,60 | 150K | 2 |
| 23/08/2018 | 1,50% | 5,51 | 372,17 | 372,17 | 372,17 | 372,17 | 37K | 1 |
| 21/08/2018 | 1,95% | 7,03 | 366,66 | 362,30 | 362,30 | 366,66 | 548K | 9 |
| 20/08/2018 | 1,25% | 4,43 | 359,63 | 357,01 | 357,01 | 359,63 | 251K | 2 |
| 17/08/2018 | 1,08% | 3,80 | 355,20 | 355,20 | 355,20 | 355,20 | 2M | 1 |
| 16/08/2018 | 0,26% | 0,92 | 351,40 | 351,40 | 351,40 | 351,40 | 984K | 1 |
| 15/08/2018 | -0,64% | -2,26 | 350,48 | 352,56 | 350,48 | 352,56 | 106K | 2 |
| 10/08/2018 | 5,62% | 18,77 | 352,74 | 351,81 | 351,81 | 352,74 | 176K | 2 |
| 06/08/2018 | 0,09% | 0,29 | 333,97 | 333,94 | 333,94 | 333,97 | 134K | 2 |
| 03/08/2018 | 3,04% | 9,84 | 333,68 | 333,68 | 333,68 | 333,68 | 33K | 1 |
| 25/07/2018 | -1,16% | -3,80 | 323,84 | 323,84 | 323,84 | 323,84 | 259K | 1 |
| 24/07/2018 | -1,20% | -3,99 | 327,64 | 327,64 | 327,64 | 327,64 | 33K | 1 |
| 19/07/2018 | 0,61% | 2,00 | 331,63 | 331,86 | 331,63 | 331,86 | 265K | 2 |
| 16/07/2018 | 1,57% | 5,09 | 329,63 | 329,63 | 329,63 | 329,63 | 33K | 1 |
| 11/07/2018 | 0,34% | 1,10 | 324,54 | 324,54 | 324,54 | 324,54 | 32K | 1 |
| 10/07/2018 | 5,61% | 17,19 | 323,44 | 323,44 | 323,44 | 323,44 | 32K | 1 |
| 03/07/2018 | -0,89% | -2,75 | 306,25 | 309,00 | 306,25 | 309,00 | 493K | 4 |
| 02/07/2018 | 1,12% | 3,43 | 309,00 | 310,25 | 309,00 | 310,25 | 4M | 2 |
| 29/06/2018 | 2,42% | 7,22 | 305,57 | 305,57 | 305,57 | 305,57 | 31K | 1 |
| 28/06/2018 | -0,42% | -1,26 | 298,35 | 298,35 | 298,35 | 298,35 | 30K | 1 |
| 25/06/2018 | 0,24% | 0,73 | 299,61 | 299,61 | 299,61 | 299,61 | 150K | 1 |
| 22/06/2018 | 2,07% | 6,05 | 298,88 | 298,88 | 298,88 | 298,88 | 60K | 1 |
| 18/06/2018 | -0,06% | -0,17 | 292,83 | 291,40 | 291,40 | 292,83 | 292K | 2 |
| 15/06/2018 | 0,40% | 1,18 | 293,00 | 293,00 | 293,00 | 293,00 | 2M | 2 |
| 13/06/2018 | -0,43% | -1,27 | 291,82 | 291,82 | 291,82 | 291,82 | 29K | 1 |
| 11/06/2018 | -1,42% | -4,21 | 293,09 | 293,09 | 293,09 | 293,09 | 29K | 1 |
| 08/06/2018 | -3,16% | -9,70 | 297,30 | 297,30 | 297,30 | 297,30 | 30K | 1 |
| 07/06/2018 | 4,23% | 12,47 | 307,00 | 304,83 | 304,40 | 310,70 | 2M | 4 |
| 04/06/2018 | 0,73% | 2,12 | 294,53 | 294,53 | 294,53 | 294,53 | 59K | 1 |
| 01/06/2018 | -0,13% | -0,39 | 292,41 | 293,10 | 292,41 | 293,10 | 4M | 3 |
| 29/05/2018 | 1,26% | 3,65 | 292,80 | 292,80 | 292,80 | 292,80 | 761K | 1 |
| 24/05/2018 | 4,22% | 11,72 | 289,15 | 289,15 | 289,15 | 289,15 | 58K | 1 |
| 22/05/2018 | 0,77% | 2,13 | 277,43 | 277,43 | 277,43 | 277,43 | 194K | 1 |
| 21/05/2018 | -6,99% | -20,70 | 275,30 | 275,30 | 275,30 | 275,30 | 28K | 1 |
| 18/05/2018 | -4,42% | -13,69 | 296,00 | 296,00 | 296,00 | 296,00 | 385K | 1 |
| 14/05/2018 | 2,57% | 7,77 | 309,69 | 304,54 | 304,54 | 311,90 | 621K | 6 |
| 07/05/2018 | 0,17% | 0,52 | 301,92 | 301,26 | 301,26 | 301,92 | 121K | 2 |
| 03/05/2018 | -3,20% | -9,95 | 301,40 | 303,60 | 301,40 | 303,60 | 3M | 3 |
| 02/05/2018 | -1,07% | -3,38 | 311,35 | 311,35 | 311,35 | 311,35 | 31K | 1 |
| 27/04/2018 | -2,17% | -6,97 | 314,73 | 314,73 | 314,73 | 314,73 | 31K | 1 |
| 26/04/2018 | 2,17% | 6,82 | 321,70 | 321,70 | 321,70 | 321,70 | 97K | 1 |
| 25/04/2018 | 1,42% | 4,40 | 314,88 | 314,88 | 314,88 | 314,88 | 31K | 1 |
| 24/04/2018 | 1,30% | 3,98 | 310,48 | 310,48 | 310,48 | 310,48 | 186K | 1 |
| 19/04/2018 | -0,10% | -0,30 | 306,50 | 306,50 | 306,50 | 306,50 | 644K | 1 |
| 12/04/2018 | 2,35% | 7,05 | 306,80 | 304,50 | 304,50 | 306,80 | 2M | 3 |
| 09/04/2018 | 2,71% | 7,91 | 299,75 | 299,75 | 299,75 | 299,75 | 30K | 1 |
| 06/04/2018 | 0,69% | 1,99 | 291,84 | 291,84 | 291,84 | 291,84 | 88K | 1 |
| 02/04/2018 | -0,37% | -1,09 | 289,85 | 289,85 | 289,85 | 289,85 | 290K | 1 |
| 26/03/2018 | 1,01% | 2,91 | 290,94 | 290,94 | 290,94 | 290,94 | 29K | 1 |
| 23/03/2018 | -1,36% | -3,98 | 288,03 | 288,03 | 288,03 | 288,03 | 576K | 1 |
| 21/03/2018 | -2,34% | -7,00 | 292,01 | 292,01 | 292,01 | 292,01 | 29K | 1 |
| 14/03/2018 | -0,55% | -1,65 | 299,01 | 299,01 | 299,01 | 299,01 | 30K | 1 |
| 12/03/2018 | 5,37% | 15,32 | 300,66 | 300,66 | 300,66 | 300,66 | 30K | 1 |
| 06/03/2018 | -1,45% | -4,19 | 285,34 | 285,34 | 285,34 | 285,34 | 29K | 1 |
| 05/03/2018 | 1,17% | 3,35 | 289,53 | 287,14 | 287,14 | 289,53 | 86K | 3 |
| 02/03/2018 | - | - | 286,18 | 286,18 | 286,18 | 286,18 | 200K | 1 |
Date,Open,High,Low,Close,Volume
17-Oct-19,421.77,421.77,421.77,421.77,126531
25-Sep-19,408.59,408.59,408.59,408.59,204295
03-Sep-19,406.15,406.15,406.15,406.15,40615
27-Aug-19,403.72,403.72,403.72,403.72,80744
26-Aug-19,400.39,400.39,399.50,399.50,280184
21-Aug-19,384.00,384.00,384.00,384.00,38400
20-Aug-19,384.69,384.69,384.69,384.69,192345
13-Aug-19,374.54,374.54,374.54,374.54,37454
07-Aug-19,372.18,372.18,372.18,372.18,483834
05-Aug-19,366.07,366.07,366.00,366.00,658919
01-Aug-19,357.69,357.69,357.69,357.69,321921
15-Jul-19,351.88,351.88,351.88,351.88,35188
11-Jul-19,349.49,349.49,349.49,349.49,34949
01-Jul-19,357.90,357.90,357.90,357.90,71580
18-Jun-19,369.56,369.56,369.56,369.56,443472
03-Jun-19,369.49,369.49,369.49,369.49,258643
20-May-19,397.08,397.08,397.08,397.08,39708
17-May-19,389.60,390.81,389.60,390.81,156071
14-May-19,386.49,386.49,386.49,386.49,77298
02-May-19,378.16,378.16,378.16,378.16,567240
30-Apr-19,381.00,381.00,381.00,381.00,38100
29-Apr-19,384.49,384.77,384.49,384.77,153880
21-Mar-19,336.63,336.63,336.63,336.63,336630
21-Feb-19,330.24,330.24,330.24,330.24,33024
13-Feb-19,335.72,335.72,335.72,335.72,3659348
11-Feb-19,332.01,332.01,332.01,332.01,33201
06-Feb-19,324.28,324.28,324.28,324.28,8107000
04-Feb-19,320.91,320.91,320.91,320.91,1187367
01-Feb-19,327.66,327.66,327.66,327.66,98298
28-Jan-19,328.40,328.40,328.40,328.40,98520
22-Jan-19,324.48,324.48,324.48,324.48,64896
14-Jan-19,321.66,321.66,321.66,321.66,225162
11-Jan-19,325.20,325.20,325.20,325.20,65040
08-Jan-19,323.60,323.60,323.60,323.60,32360
07-Jan-19,330.20,330.20,327.04,327.04,659768
02-Jan-19,254.68,254.68,254.68,254.68,25468
26-Dec-18,242.37,242.37,242.37,242.37,24237
21-Dec-18,244.07,244.07,244.07,244.07,48814
20-Dec-18,253.84,253.84,253.84,253.84,25384
04-Dec-18,281.37,281.37,281.37,281.37,56274
03-Dec-18,282.92,282.92,282.92,282.92,254628
12-Nov-18,267.90,267.90,267.90,267.90,26790
06-Nov-18,280.17,280.17,280.17,280.17,56034
05-Nov-18,276.00,276.00,276.00,276.00,27600
30-Oct-18,262.63,262.63,262.63,262.63,26263
29-Oct-18,267.19,267.19,265.22,265.68,1202007
26-Oct-18,263.27,263.27,263.27,263.27,78981
23-Oct-18,296.04,299.91,296.04,299.91,178398
19-Oct-18,306.02,306.02,306.02,306.02,30602
18-Oct-18,305.91,305.91,305.91,305.91,30591
17-Oct-18,306.39,309.42,306.39,309.42,61581
15-Oct-18,308.74,308.74,308.74,308.74,61748
11-Oct-18,312.20,312.20,306.11,306.11,904771
10-Oct-18,317.88,317.88,317.88,317.88,31788
09-Oct-18,321.56,321.56,321.56,321.56,128624
05-Oct-18,335.63,335.63,335.63,335.63,671260
04-Oct-18,345.53,345.53,345.53,345.53,69106
03-Oct-18,361.27,361.27,356.70,356.70,107467
02-Oct-18,360.61,360.61,360.61,360.61,36061
01-Oct-18,365.12,365.12,365.12,365.12,73024
28-Sep-18,365.55,365.55,365.55,365.55,36555
27-Sep-18,360.70,360.70,360.70,360.70,36070
26-Sep-18,363.68,363.68,357.50,357.50,1681486
25-Sep-18,372.56,372.56,372.56,372.56,37256
24-Sep-18,361.00,361.00,361.00,361.00,108300
19-Sep-18,363.63,363.63,363.63,363.63,909075
18-Sep-18,366.71,366.71,366.71,366.71,36671
17-Sep-18,361.67,361.67,361.67,361.67,72334
14-Sep-18,363.78,363.78,363.78,363.78,36378
13-Sep-18,365.65,369.28,365.65,369.28,146623
10-Sep-18,369.69,369.69,369.69,369.69,221814
06-Sep-18,372.36,372.36,372.36,372.36,37236
05-Sep-18,383.32,383.32,383.32,383.32,38332
04-Sep-18,387.23,387.23,381.71,381.71,539345
31-Aug-18,391.90,391.90,391.90,391.90,39190
30-Aug-18,394.15,394.15,394.15,394.15,39415
29-Aug-18,386.90,390.55,386.45,390.55,505077
28-Aug-18,382.74,382.74,381.95,381.95,152859
27-Aug-18,374.15,375.60,374.15,375.60,149950
23-Aug-18,372.17,372.17,372.17,372.17,37217
21-Aug-18,362.30,366.66,362.30,366.66,547577
20-Aug-18,357.01,359.63,357.01,359.63,251479
17-Aug-18,355.20,355.20,355.20,355.20,1598400
16-Aug-18,351.40,351.40,351.40,351.40,983920
15-Aug-18,352.56,352.56,350.48,350.48,105560
10-Aug-18,351.81,352.74,351.81,352.74,176091
06-Aug-18,333.94,333.97,333.94,333.97,133582
03-Aug-18,333.68,333.68,333.68,333.68,33368
25-Jul-18,323.84,323.84,323.84,323.84,259072
24-Jul-18,327.64,327.64,327.64,327.64,32764
19-Jul-18,331.86,331.86,331.63,331.63,265465
16-Jul-18,329.63,329.63,329.63,329.63,32963
11-Jul-18,324.54,324.54,324.54,324.54,32454
10-Jul-18,323.44,323.44,323.44,323.44,32344
03-Jul-18,309.00,309.00,306.25,306.25,493300
02-Jul-18,310.25,310.25,309.00,309.00,3684350
29-Jun-18,305.57,305.57,305.57,305.57,30557
28-Jun-18,298.35,298.35,298.35,298.35,29835
25-Jun-18,299.61,299.61,299.61,299.61,149805
22-Jun-18,298.88,298.88,298.88,298.88,59776
18-Jun-18,291.40,292.83,291.40,292.83,291543
15-Jun-18,293.00,293.00,293.00,293.00,2051000
13-Jun-18,291.82,291.82,291.82,291.82,29182
11-Jun-18,293.09,293.09,293.09,293.09,29309
08-Jun-18,297.30,297.30,297.30,297.30,29730
07-Jun-18,304.83,310.70,304.40,307.00,1934459
04-Jun-18,294.53,294.53,294.53,294.53,58906
01-Jun-18,293.10,293.10,292.41,292.41,4043331
29-May-18,292.80,292.80,292.80,292.80,761280
24-May-18,289.15,289.15,289.15,289.15,57830
22-May-18,277.43,277.43,277.43,277.43,194201
21-May-18,275.30,275.30,275.30,275.30,27530
18-May-18,296.00,296.00,296.00,296.00,384800
14-May-18,304.54,311.90,304.54,309.69,621371
07-May-18,301.26,301.92,301.26,301.92,120702
03-May-18,303.60,303.60,301.40,301.40,3005420
02-May-18,311.35,311.35,311.35,311.35,31135
27-Apr-18,314.73,314.73,314.73,314.73,31473
26-Apr-18,321.70,321.70,321.70,321.70,96510
25-Apr-18,314.88,314.88,314.88,314.88,31488
24-Apr-18,310.48,310.48,310.48,310.48,186288
19-Apr-18,306.50,306.50,306.50,306.50,643650
12-Apr-18,304.50,306.80,304.50,306.80,2132190
09-Apr-18,299.75,299.75,299.75,299.75,29975
06-Apr-18,291.84,291.84,291.84,291.84,87552
02-Apr-18,289.85,289.85,289.85,289.85,289850
26-Mar-18,290.94,290.94,290.94,290.94,29094
23-Mar-18,288.03,288.03,288.03,288.03,576060
21-Mar-18,292.01,292.01,292.01,292.01,29201
14-Mar-18,299.01,299.01,299.01,299.01,29901
12-Mar-18,300.66,300.66,300.66,300.66,30066
06-Mar-18,285.34,285.34,285.34,285.34,28534
05-Mar-18,287.14,289.53,287.14,289.53,86429
02-Mar-18,286.18,286.18,286.18,286.18,200326
*exoneração de responsabilidade e termos de uso