Cotação atual, histórico e gráfico do papel: CLSC4
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 | -4,39% | -2,35 | 51,15 | 53,49 | 51,02 | 53,50 | 1M | 121 |
| 30/06/2020 | 0,96% | 0,51 | 53,50 | 52,75 | 50,62 | 53,50 | 1M | 99 |
| 29/06/2020 | 0,00% | 0,00 | 52,99 | 53,50 | 52,99 | 54,60 | 69K | 12 |
| 26/06/2020 | -0,02% | -0,01 | 52,99 | 51,63 | 51,63 | 54,50 | 586K | 68 |
| 25/06/2020 | 1,15% | 0,60 | 53,00 | 51,29 | 51,29 | 53,48 | 63K | 12 |
| 24/06/2020 | -0,19% | -0,10 | 52,40 | 52,39 | 51,79 | 52,40 | 84K | 12 |
| 23/06/2020 | 0,96% | 0,50 | 52,50 | 52,23 | 52,23 | 53,50 | 69K | 12 |
| 22/06/2020 | -0,25% | -0,13 | 52,00 | 51,27 | 51,27 | 53,50 | 126K | 23 |
| 19/06/2020 | 0,25% | 0,13 | 52,13 | 52,21 | 51,87 | 53,00 | 337K | 40 |
| 18/06/2020 | -0,95% | -0,50 | 52,00 | 52,21 | 52,00 | 52,49 | 220K | 36 |
| 17/06/2020 | 1,14% | 0,59 | 52,50 | 51,30 | 51,30 | 52,98 | 184K | 25 |
|
|
| 16/06/2020 | -2,04% | -1,08 | 51,91 | 53,50 | 50,01 | 56,60 | 2M | 135 |
| 15/06/2020 | 4,31% | 2,19 | 52,99 | 49,28 | 49,28 | 54,79 | 2M | 139 |
| 12/06/2020 | -1,07% | -0,55 | 50,80 | 50,99 | 48,75 | 51,00 | 690K | 80 |
| 10/06/2020 | -2,17% | -1,14 | 51,35 | 52,94 | 51,01 | 53,50 | 385K | 50 |
| 09/06/2020 | 0,92% | 0,48 | 52,49 | 51,01 | 51,01 | 52,49 | 4M | 139 |
| 08/06/2020 | 5,01% | 2,48 | 52,01 | 50,59 | 49,73 | 52,49 | 411K | 56 |
| 05/06/2020 | 0,36% | 0,18 | 49,53 | 49,35 | 49,12 | 51,00 | 255K | 41 |
| 04/06/2020 | -1,30% | -0,65 | 49,35 | 50,00 | 49,35 | 50,59 | 7M | 172 |
| 03/06/2020 | 6,04% | 2,85 | 50,00 | 48,00 | 48,00 | 51,50 | 3M | 210 |
| 02/06/2020 | 0,64% | 0,30 | 47,15 | 46,51 | 46,51 | 48,47 | 356K | 54 |
| 01/06/2020 | 0,09% | 0,04 | 46,85 | 47,23 | 46,76 | 48,39 | 260K | 47 |
| 29/05/2020 | 0,67% | 0,31 | 46,81 | 45,71 | 45,71 | 47,24 | 84K | 17 |
| 28/05/2020 | 2,36% | 1,07 | 46,50 | 44,26 | 44,26 | 46,86 | 914K | 46 |
| 27/05/2020 | 0,93% | 0,42 | 45,43 | 44,05 | 43,67 | 46,00 | 395K | 43 |
| 26/05/2020 | 0,04% | 0,02 | 45,01 | 45,00 | 44,49 | 45,98 | 94K | 17 |
| 25/05/2020 | 3,43% | 1,49 | 44,99 | 42,93 | 42,93 | 45,00 | 463K | 50 |
| 22/05/2020 | 0,02% | 0,01 | 43,50 | 42,75 | 42,75 | 43,50 | 91K | 16 |
| 21/05/2020 | 1,85% | 0,79 | 43,49 | 41,65 | 41,50 | 44,25 | 285K | 36 |
| 20/05/2020 | 1,62% | 0,68 | 42,70 | 42,00 | 40,50 | 44,00 | 490K | 72 |
| 19/05/2020 | -0,66% | -0,28 | 42,02 | 42,31 | 42,02 | 43,20 | 243K | 38 |
| 18/05/2020 | 8,05% | 3,15 | 42,30 | 39,75 | 39,19 | 42,30 | 483K | 62 |
| 15/05/2020 | 1,61% | 0,62 | 39,15 | 38,25 | 38,25 | 39,49 | 109K | 19 |
| 14/05/2020 | 0,08% | 0,03 | 38,53 | 38,25 | 37,80 | 39,00 | 204K | 40 |
| 13/05/2020 | -4,68% | -1,89 | 38,50 | 40,75 | 38,47 | 40,75 | 475K | 79 |
| 12/05/2020 | -0,42% | -0,17 | 40,39 | 40,50 | 40,27 | 41,80 | 238K | 33 |
| 11/05/2020 | 4,00% | 1,56 | 40,56 | 38,82 | 38,82 | 41,00 | 593K | 79 |
| 08/05/2020 | 0,15% | 0,06 | 39,00 | 39,01 | 38,42 | 39,44 | 70K | 18 |
| 07/05/2020 | -4,49% | -1,83 | 38,94 | 41,00 | 38,01 | 41,42 | 3M | 185 |
| 06/05/2020 | 0,94% | 0,38 | 40,77 | 40,50 | 39,50 | 40,77 | 2M | 129 |
| 05/05/2020 | 6,77% | 2,56 | 40,39 | 37,21 | 37,21 | 40,40 | 3M | 189 |
| 04/05/2020 | -0,18% | -0,07 | 37,83 | 36,75 | 36,42 | 38,24 | 277K | 55 |
| 30/04/2020 | -0,26% | -0,10 | 37,90 | 37,10 | 37,00 | 37,90 | 165K | 21 |
| 29/04/2020 | 0,53% | 0,20 | 38,00 | 36,76 | 36,76 | 38,00 | 420K | 59 |
| 28/04/2020 | 5,03% | 1,81 | 37,80 | 36,75 | 35,72 | 37,80 | 251K | 46 |
| 27/04/2020 | 0,53% | 0,19 | 35,99 | 36,01 | 35,12 | 36,01 | 132K | 30 |
| 24/04/2020 | -4,53% | -1,70 | 35,80 | 37,50 | 35,04 | 37,50 | 436K | 82 |
| 23/04/2020 | -0,85% | -0,32 | 37,50 | 38,25 | 36,79 | 38,51 | 337K | 61 |
| 22/04/2020 | 0,24% | 0,09 | 37,82 | 37,01 | 37,01 | 38,10 | 87K | 19 |
| 20/04/2020 | 3,94% | 1,43 | 37,73 | 35,99 | 35,96 | 37,73 | 615K | 42 |
| 17/04/2020 | 0,55% | 0,20 | 36,30 | 37,00 | 36,30 | 37,00 | 311K | 52 |
| 16/04/2020 | -4,92% | -1,87 | 36,10 | 38,20 | 36,00 | 38,20 | 930K | 130 |
| 15/04/2020 | 0,32% | 0,12 | 37,97 | 37,85 | 37,52 | 37,97 | 125K | 21 |
| 14/04/2020 | -1,69% | -0,65 | 37,85 | 38,50 | 37,61 | 38,75 | 225K | 35 |
| 13/04/2020 | 4,05% | 1,50 | 38,50 | 36,99 | 36,60 | 38,50 | 156K | 37 |
| 09/04/2020 | -1,33% | -0,50 | 37,00 | 38,49 | 36,70 | 38,49 | 429K | 75 |
| 08/04/2020 | 0,00% | 0,00 | 37,50 | 37,51 | 34,78 | 38,40 | 3M | 210 |
| 07/04/2020 | -6,16% | -2,46 | 37,50 | 40,50 | 37,50 | 41,00 | 1M | 172 |
| 06/04/2020 | -7,07% | -3,04 | 39,96 | 43,04 | 39,96 | 43,04 | 567K | 112 |
| 03/04/2020 | -5,47% | -2,49 | 43,00 | 44,00 | 42,01 | 44,00 | 155K | 27 |
| 01/04/2020 | -1,75% | -0,81 | 45,49 | 45,49 | 45,49 | 45,49 | 546K | 2 |
| 31/03/2020 | 0,65% | 0,30 | 46,30 | 46,00 | 45,18 | 47,00 | 60K | 12 |
| 30/03/2020 | 7,58% | 3,24 | 46,00 | 42,03 | 42,03 | 46,00 | 80K | 11 |
| 27/03/2020 | -5,71% | -2,59 | 42,76 | 43,61 | 42,21 | 43,96 | 203K | 34 |
| 26/03/2020 | 3,09% | 1,36 | 45,35 | 44,00 | 43,75 | 46,00 | 318K | 24 |
| 25/03/2020 | 9,97% | 3,99 | 43,99 | 41,00 | 41,00 | 44,00 | 146K | 16 |
| 24/03/2020 | 3,92% | 1,51 | 40,00 | 39,50 | 38,61 | 40,00 | 377K | 25 |
| 23/03/2020 | -8,36% | -3,51 | 38,49 | 41,50 | 37,01 | 41,50 | 702K | 53 |
| 20/03/2020 | -2,33% | -1,00 | 42,00 | 44,00 | 40,25 | 44,00 | 267K | 37 |
| 19/03/2020 | 2,36% | 0,99 | 43,00 | 39,02 | 39,02 | 43,00 | 262K | 23 |
| 18/03/2020 | -8,67% | -3,99 | 42,01 | 43,01 | 39,00 | 43,10 | 271K | 30 |
| 17/03/2020 | -2,13% | -1,00 | 46,00 | 47,50 | 44,00 | 47,50 | 834K | 62 |
| 16/03/2020 | -2,12% | -1,02 | 47,00 | 46,00 | 43,50 | 47,00 | 283K | 34 |
| 13/03/2020 | 2,19% | 1,03 | 48,02 | 47,50 | 44,10 | 50,45 | 667K | 56 |
| 12/03/2020 | -12,15% | -6,50 | 46,99 | 50,50 | 45,00 | 50,50 | 923K | 60 |
| 11/03/2020 | -3,01% | -1,66 | 53,49 | 54,01 | 50,51 | 54,01 | 308K | 30 |
| 10/03/2020 | 0,27% | 0,15 | 55,15 | 55,50 | 55,05 | 55,50 | 33K | 4 |
| 09/03/2020 | -5,17% | -3,00 | 55,00 | 55,05 | 51,00 | 55,05 | 599K | 57 |
| 06/03/2020 | -1,69% | -1,00 | 58,00 | 57,01 | 57,00 | 58,00 | 328K | 28 |
| 05/03/2020 | -1,67% | -1,00 | 59,00 | 58,71 | 57,25 | 59,00 | 515K | 29 |
| 04/03/2020 | 0,25% | 0,15 | 60,00 | 60,50 | 59,63 | 60,98 | 894K | 18 |
| 03/03/2020 | 0,00% | 0,00 | 59,85 | 58,91 | 58,90 | 62,50 | 1M | 66 |
| 02/03/2020 | 0,17% | 0,10 | 59,85 | 58,80 | 58,70 | 59,85 | 250K | 26 |
| 28/02/2020 | -0,40% | -0,24 | 59,75 | 59,97 | 58,00 | 59,99 | 439K | 47 |
| 27/02/2020 | 4,33% | 2,49 | 59,99 | 56,12 | 55,40 | 60,00 | 551K | 48 |
| 26/02/2020 | -4,17% | -2,50 | 57,50 | 55,24 | 54,00 | 57,50 | 442K | 63 |
| 21/02/2020 | 0,02% | 0,01 | 60,00 | 59,88 | 59,88 | 60,00 | 72K | 5 |
| 20/02/2020 | 0,76% | 0,45 | 59,99 | 59,99 | 59,35 | 60,00 | 275K | 18 |
| 19/02/2020 | 0,92% | 0,54 | 59,54 | 59,50 | 59,00 | 59,91 | 799K | 25 |
| 18/02/2020 | 1,72% | 1,00 | 59,00 | 57,98 | 57,98 | 59,50 | 159K | 11 |
| 17/02/2020 | 2,65% | 1,50 | 58,00 | 57,45 | 57,03 | 58,50 | 104K | 15 |
| 14/02/2020 | 1,07% | 0,60 | 56,50 | 55,90 | 55,90 | 57,99 | 102K | 9 |
| 13/02/2020 | 0,72% | 0,40 | 55,90 | 55,90 | 54,88 | 55,90 | 25M | 17 |
| 12/02/2020 | 0,00% | 0,00 | 55,50 | 55,50 | 55,50 | 55,50 | 17K | 3 |
| 11/02/2020 | 1,83% | 1,00 | 55,50 | 55,00 | 54,42 | 55,50 | 66K | 7 |
| 10/02/2020 | 0,04% | 0,02 | 54,50 | 54,50 | 54,50 | 54,50 | 11K | 2 |
| 07/02/2020 | -0,93% | -0,51 | 54,48 | 54,50 | 53,97 | 54,50 | 649K | 33 |
| 06/02/2020 | 0,35% | 0,19 | 54,99 | 55,01 | 54,99 | 55,15 | 121K | 13 |
| 05/02/2020 | 2,33% | 1,25 | 54,80 | 54,55 | 54,01 | 54,88 | 845K | 19 |
| 04/02/2020 | 1,06% | 0,56 | 53,55 | 53,97 | 53,20 | 54,00 | 204K | 24 |
| 03/02/2020 | -1,01% | -0,54 | 52,99 | 52,66 | 52,59 | 53,35 | 196K | 29 |
| 31/01/2020 | -2,67% | -1,47 | 53,53 | 55,66 | 52,55 | 56,47 | 347K | 34 |
| 30/01/2020 | -1,79% | -1,00 | 55,00 | 54,35 | 54,35 | 56,80 | 282K | 30 |
| 29/01/2020 | 1,82% | 1,00 | 56,00 | 56,00 | 55,03 | 56,02 | 2M | 26 |
| 28/01/2020 | 1,85% | 1,00 | 55,00 | 54,50 | 54,50 | 55,50 | 754K | 47 |
| 27/01/2020 | 1,22% | 0,65 | 54,00 | 53,10 | 53,10 | 54,00 | 124K | 12 |
| 24/01/2020 | 0,66% | 0,35 | 53,35 | 53,00 | 53,00 | 53,79 | 235K | 14 |
| 23/01/2020 | 1,44% | 0,75 | 53,00 | 52,97 | 52,97 | 53,50 | 53K | 9 |
| 22/01/2020 | 2,19% | 1,12 | 52,25 | 51,85 | 51,85 | 53,00 | 753K | 46 |
| 21/01/2020 | -5,30% | -2,86 | 51,13 | 53,11 | 51,13 | 53,41 | 2M | 49 |
| 20/01/2020 | 1,05% | 0,56 | 53,99 | 53,42 | 52,50 | 53,99 | 2M | 79 |
| 17/01/2020 | 2,77% | 1,44 | 53,43 | 52,20 | 51,79 | 53,43 | 1M | 62 |
| 16/01/2020 | -0,97% | -0,51 | 51,99 | 52,20 | 51,65 | 52,20 | 461K | 24 |
| 15/01/2020 | -1,13% | -0,60 | 52,50 | 52,99 | 51,55 | 52,99 | 905K | 31 |
| 14/01/2020 | 2,14% | 1,11 | 53,10 | 52,00 | 51,50 | 53,10 | 633K | 30 |
| 13/01/2020 | 1,88% | 0,96 | 51,99 | 51,50 | 51,49 | 51,99 | 2M | 55 |
| 10/01/2020 | -1,09% | -0,56 | 51,03 | 51,49 | 51,00 | 52,10 | 825K | 43 |
| 09/01/2020 | 1,04% | 0,53 | 51,59 | 51,23 | 51,22 | 51,59 | 93K | 9 |
| 08/01/2020 | -0,02% | -0,01 | 51,06 | 51,06 | 50,04 | 51,11 | 178K | 18 |
| 07/01/2020 | 0,06% | 0,03 | 51,07 | 51,50 | 51,06 | 52,00 | 77K | 14 |
| 06/01/2020 | 2,12% | 1,06 | 51,04 | 49,86 | 49,81 | 51,04 | 85K | 10 |
| 03/01/2020 | -2,00% | -1,02 | 49,98 | 50,01 | 49,90 | 50,99 | 110K | 14 |
| 02/01/2020 | -0,97% | -0,50 | 51,00 | 50,02 | 50,02 | 51,00 | 86K | 9 |
| 30/12/2019 | 0,00% | 0,00 | 51,50 | 51,39 | 51,15 | 51,50 | 124K | 8 |
| 27/12/2019 | 0,19% | 0,10 | 51,50 | 51,49 | 50,65 | 51,50 | 133K | 14 |
| 26/12/2019 | 0,80% | 0,41 | 51,40 | 50,99 | 50,99 | 51,50 | 149K | 12 |
| 23/12/2019 | 1,98% | 0,99 | 50,99 | 49,98 | 49,98 | 51,00 | 342K | 17 |
| 20/12/2019 | 2,88% | 1,40 | 50,00 | 49,88 | 49,31 | 50,00 | 135K | 17 |
| 19/12/2019 | 1,27% | 0,61 | 48,60 | 48,00 | 47,67 | 49,00 | 638K | 23 |
| 18/12/2019 | -3,63% | -1,81 | 47,99 | 49,79 | 47,99 | 49,79 | 248K | 33 |
| 17/12/2019 | 0,00% | 0,00 | 49,80 | 49,80 | 49,80 | 50,12 | 194K | 16 |
| 16/12/2019 | 0,00% | 0,00 | 49,80 | 50,00 | 49,80 | 50,01 | 40K | 5 |
| 13/12/2019 | -0,38% | -0,19 | 49,80 | 50,00 | 49,80 | 50,00 | 15K | 3 |
| 12/12/2019 | - | - | 49,99 | 50,25 | 49,75 | 50,49 | 150K | 15 |
Date,Open,High,Low,Close,Volume
01-Jul-20,53.49,53.50,51.02,51.15,1173833
30-Jun-20,52.75,53.50,50.62,53.50,1245417
29-Jun-20,53.50,54.60,52.99,52.99,69403
26-Jun-20,51.63,54.50,51.63,52.99,586500
25-Jun-20,51.29,53.48,51.29,53.00,62978
24-Jun-20,52.39,52.40,51.79,52.40,83677
23-Jun-20,52.23,53.50,52.23,52.50,68942
22-Jun-20,51.27,53.50,51.27,52.00,125549
19-Jun-20,52.21,53.00,51.87,52.13,337452
18-Jun-20,52.21,52.49,52.00,52.00,219887
17-Jun-20,51.30,52.98,51.30,52.50,184110
16-Jun-20,53.50,56.60,50.01,51.91,1568318
15-Jun-20,49.28,54.79,49.28,52.99,2181922
12-Jun-20,50.99,51.00,48.75,50.80,690452
10-Jun-20,52.94,53.50,51.01,51.35,384736
09-Jun-20,51.01,52.49,51.01,52.49,3728301
08-Jun-20,50.59,52.49,49.73,52.01,411374
05-Jun-20,49.35,51.00,49.12,49.53,255221
04-Jun-20,50.00,50.59,49.35,49.35,6768204
03-Jun-20,48.00,51.50,48.00,50.00,3264789
02-Jun-20,46.51,48.47,46.51,47.15,355926
01-Jun-20,47.23,48.39,46.76,46.85,260213
29-May-20,45.71,47.24,45.71,46.81,84227
28-May-20,44.26,46.86,44.26,46.50,913523
27-May-20,44.05,46.00,43.67,45.43,395237
26-May-20,45.00,45.98,44.49,45.01,94384
25-May-20,42.93,45.00,42.93,44.99,463055
22-May-20,42.75,43.50,42.75,43.50,91134
21-May-20,41.65,44.25,41.50,43.49,285076
20-May-20,42.00,44.00,40.50,42.70,489640
19-May-20,42.31,43.20,42.02,42.02,242827
18-May-20,39.75,42.30,39.19,42.30,483002
15-May-20,38.25,39.49,38.25,39.15,109140
14-May-20,38.25,39.00,37.80,38.53,203795
13-May-20,40.75,40.75,38.47,38.50,475343
12-May-20,40.50,41.80,40.27,40.39,237718
11-May-20,38.82,41.00,38.82,40.56,593264
08-May-20,39.01,39.44,38.42,39.00,69981
07-May-20,41.00,41.42,38.01,38.94,3318688
06-May-20,40.50,40.77,39.50,40.77,2318300
05-May-20,37.21,40.40,37.21,40.39,3127977
04-May-20,36.75,38.24,36.42,37.83,276890
30-Apr-20,37.10,37.90,37.00,37.90,165439
29-Apr-20,36.76,38.00,36.76,38.00,420287
28-Apr-20,36.75,37.80,35.72,37.80,251093
27-Apr-20,36.01,36.01,35.12,35.99,131926
24-Apr-20,37.50,37.50,35.04,35.80,435569
23-Apr-20,38.25,38.51,36.79,37.50,337467
22-Apr-20,37.01,38.10,37.01,37.82,87151
20-Apr-20,35.99,37.73,35.96,37.73,615211
17-Apr-20,37.00,37.00,36.30,36.30,311085
16-Apr-20,38.20,38.20,36.00,36.10,929601
15-Apr-20,37.85,37.97,37.52,37.97,124803
14-Apr-20,38.50,38.75,37.61,37.85,225319
13-Apr-20,36.99,38.50,36.60,38.50,155724
09-Apr-20,38.49,38.49,36.70,37.00,428775
08-Apr-20,37.51,38.40,34.78,37.50,2818300
07-Apr-20,40.50,41.00,37.50,37.50,1331196
06-Apr-20,43.04,43.04,39.96,39.96,567272
03-Apr-20,44.00,44.00,42.01,43.00,154826
01-Apr-20,45.49,45.49,45.49,45.49,545880
31-Mar-20,46.00,47.00,45.18,46.30,60181
30-Mar-20,42.03,46.00,42.03,46.00,80445
27-Mar-20,43.61,43.96,42.21,42.76,203003
26-Mar-20,44.00,46.00,43.75,45.35,318045
25-Mar-20,41.00,44.00,41.00,43.99,145817
24-Mar-20,39.50,40.00,38.61,40.00,376834
23-Mar-20,41.50,41.50,37.01,38.49,702378
20-Mar-20,44.00,44.00,40.25,42.00,267159
19-Mar-20,39.02,43.00,39.02,43.00,262068
18-Mar-20,43.01,43.10,39.00,42.01,271448
17-Mar-20,47.50,47.50,44.00,46.00,833958
16-Mar-20,46.00,47.00,43.50,47.00,283020
13-Mar-20,47.50,50.45,44.10,48.02,667482
12-Mar-20,50.50,50.50,45.00,46.99,923039
11-Mar-20,54.01,54.01,50.51,53.49,308318
10-Mar-20,55.50,55.50,55.05,55.15,33185
09-Mar-20,55.05,55.05,51.00,55.00,599176
06-Mar-20,57.01,58.00,57.00,58.00,328248
05-Mar-20,58.71,59.00,57.25,59.00,514733
04-Mar-20,60.50,60.98,59.63,60.00,894416
03-Mar-20,58.91,62.50,58.90,59.85,1340214
02-Mar-20,58.80,59.85,58.70,59.85,249562
28-Feb-20,59.97,59.99,58.00,59.75,438556
27-Feb-20,56.12,60.00,55.40,59.99,551131
26-Feb-20,55.24,57.50,54.00,57.50,442341
21-Feb-20,59.88,60.00,59.88,60.00,71970
20-Feb-20,59.99,60.00,59.35,59.99,275467
19-Feb-20,59.50,59.91,59.00,59.54,798738
18-Feb-20,57.98,59.50,57.98,59.00,159403
17-Feb-20,57.45,58.50,57.03,58.00,104339
14-Feb-20,55.90,57.99,55.90,56.50,102160
13-Feb-20,55.90,55.90,54.88,55.90,25177231
12-Feb-20,55.50,55.50,55.50,55.50,16650
11-Feb-20,55.00,55.50,54.42,55.50,65991
10-Feb-20,54.50,54.50,54.50,54.50,10900
07-Feb-20,54.50,54.50,53.97,54.48,648503
06-Feb-20,55.01,55.15,54.99,54.99,121043
05-Feb-20,54.55,54.88,54.01,54.80,845055
04-Feb-20,53.97,54.00,53.20,53.55,203773
03-Feb-20,52.66,53.35,52.59,52.99,196494
31-Jan-20,55.66,56.47,52.55,53.53,347032
30-Jan-20,54.35,56.80,54.35,55.00,282267
29-Jan-20,56.00,56.02,55.03,56.00,1920335
28-Jan-20,54.50,55.50,54.50,55.00,753924
27-Jan-20,53.10,54.00,53.10,54.00,123848
24-Jan-20,53.00,53.79,53.00,53.35,234820
23-Jan-20,52.97,53.50,52.97,53.00,53053
22-Jan-20,51.85,53.00,51.85,52.25,753370
21-Jan-20,53.11,53.41,51.13,51.13,2498807
20-Jan-20,53.42,53.99,52.50,53.99,1545143
17-Jan-20,52.20,53.43,51.79,53.43,1452955
16-Jan-20,52.20,52.20,51.65,51.99,461309
15-Jan-20,52.99,52.99,51.55,52.50,905186
14-Jan-20,52.00,53.10,51.50,53.10,632997
13-Jan-20,51.50,51.99,51.49,51.99,1581297
10-Jan-20,51.49,52.10,51.00,51.03,825172
09-Jan-20,51.23,51.59,51.22,51.59,92569
08-Jan-20,51.06,51.11,50.04,51.06,177724
07-Jan-20,51.50,52.00,51.06,51.07,77168
06-Jan-20,49.86,51.04,49.81,51.04,85467
03-Jan-20,50.01,50.99,49.90,49.98,110490
02-Jan-20,50.02,51.00,50.02,51.00,86368
30-Dec-19,51.39,51.50,51.15,51.50,123543
27-Dec-19,51.49,51.50,50.65,51.50,133324
26-Dec-19,50.99,51.50,50.99,51.40,148583
23-Dec-19,49.98,51.00,49.98,50.99,341734
20-Dec-19,49.88,50.00,49.31,50.00,134545
19-Dec-19,48.00,49.00,47.67,48.60,638392
18-Dec-19,49.79,49.79,47.99,47.99,248278
17-Dec-19,49.80,50.12,49.80,49.80,194284
16-Dec-19,50.00,50.01,49.80,49.80,39961
13-Dec-19,50.00,50.00,49.80,49.80,14960
12-Dec-19,50.25,50.49,49.75,49.99,150132
*exoneração de responsabilidade