Cotação atual, histórico e gráfico do papel: COGN3
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 |
| 03/07/2020 | 4,05% | 0,28 | 7,20 | 6,93 | 6,80 | 7,20 | 245M | 29.052 |
| 02/07/2020 | -0,72% | -0,05 | 6,92 | 7,11 | 6,78 | 7,42 | 614M | 66.937 |
| 01/07/2020 | 5,45% | 0,36 | 6,97 | 6,64 | 6,59 | 6,97 | 387M | 49.912 |
| 30/06/2020 | 0,92% | 0,06 | 6,61 | 6,42 | 6,36 | 6,70 | 406M | 41.164 |
| 29/06/2020 | 2,99% | 0,19 | 6,55 | 6,42 | 6,08 | 6,57 | 391M | 54.769 |
| 26/06/2020 | -5,22% | -0,35 | 6,36 | 6,66 | 6,27 | 6,73 | 352M | 50.807 |
| 25/06/2020 | -0,74% | -0,05 | 6,71 | 6,79 | 6,56 | 6,82 | 332M | 38.004 |
| 24/06/2020 | -3,57% | -0,25 | 6,76 | 7,08 | 6,61 | 7,09 | 492M | 67.442 |
| 23/06/2020 | 6,05% | 0,40 | 7,01 | 6,79 | 6,57 | 7,07 | 560M | 67.565 |
| 22/06/2020 | 4,75% | 0,30 | 6,61 | 6,44 | 6,36 | 6,94 | 472M | 61.067 |
| 19/06/2020 | -0,32% | -0,02 | 6,31 | 6,48 | 6,27 | 6,48 | 268M | 35.088 |
|
|
| 18/06/2020 | -1,56% | -0,10 | 6,33 | 6,36 | 6,25 | 6,61 | 219M | 33.488 |
| 17/06/2020 | 4,55% | 0,28 | 6,43 | 6,21 | 6,00 | 6,52 | 297M | 44.568 |
| 16/06/2020 | -3,76% | -0,24 | 6,15 | 6,66 | 6,15 | 6,72 | 350M | 56.000 |
| 15/06/2020 | 0,63% | 0,04 | 6,39 | 6,09 | 5,92 | 6,55 | 433M | 87.006 |
| 12/06/2020 | -4,65% | -0,31 | 6,35 | 6,41 | 6,16 | 6,60 | 456M | 89.216 |
| 10/06/2020 | -4,17% | -0,29 | 6,66 | 7,10 | 6,66 | 7,17 | 326M | 56.892 |
| 09/06/2020 | 0,72% | 0,05 | 6,95 | 6,71 | 6,61 | 7,09 | 368M | 46.299 |
| 08/06/2020 | 0,00% | 0,00 | 6,90 | 6,97 | 6,79 | 7,10 | 295M | 47.462 |
| 05/06/2020 | 2,37% | 0,16 | 6,90 | 7,09 | 6,85 | 7,26 | 451M | 62.829 |
| 04/06/2020 | -0,59% | -0,04 | 6,74 | 6,65 | 6,52 | 6,85 | 332M | 44.903 |
| 03/06/2020 | 5,94% | 0,38 | 6,78 | 6,96 | 6,60 | 6,97 | 738M | 6.673 |
| 02/06/2020 | 13,68% | 0,77 | 6,40 | 5,86 | 5,81 | 6,44 | 760M | 2.612 |
| 01/06/2020 | 7,03% | 0,37 | 5,63 | 5,29 | 5,25 | 5,67 | 270M | 41.735 |
| 29/05/2020 | 0,57% | 0,03 | 5,26 | 5,19 | 5,10 | 5,41 | 370M | 55.038 |
| 28/05/2020 | -1,32% | -0,07 | 5,23 | 5,32 | 5,14 | 5,57 | 424M | 67.930 |
| 27/05/2020 | 10,19% | 0,49 | 5,30 | 4,88 | 4,80 | 5,30 | 405M | 52.727 |
| 26/05/2020 | 1,69% | 0,08 | 4,81 | 5,00 | 4,75 | 5,13 | 394M | 64.706 |
| 25/05/2020 | 10,00% | 0,43 | 4,73 | 4,45 | 4,42 | 4,75 | 293M | 53.478 |
| 22/05/2020 | -8,51% | -0,40 | 4,30 | 4,50 | 4,26 | 4,54 | 360M | 69.722 |
| 21/05/2020 | 2,84% | 0,13 | 4,70 | 4,64 | 4,57 | 4,83 | 180M | 35.934 |
| 20/05/2020 | -0,87% | -0,04 | 4,57 | 4,72 | 4,53 | 4,81 | 200M | 33.476 |
| 19/05/2020 | -0,86% | -0,04 | 4,61 | 4,64 | 4,60 | 4,87 | 211M | 52.344 |
| 18/05/2020 | 10,45% | 0,44 | 4,65 | 4,44 | 4,31 | 4,68 | 175M | 35.237 |
| 15/05/2020 | 0,24% | 0,01 | 4,21 | 4,15 | 4,11 | 4,40 | 214M | 45.262 |
| 14/05/2020 | 1,20% | 0,05 | 4,20 | 4,06 | 3,95 | 4,30 | 207M | 56.372 |
| 13/05/2020 | -4,82% | -0,21 | 4,15 | 4,38 | 3,97 | 4,45 | 280M | 60.774 |
| 12/05/2020 | -3,54% | -0,16 | 4,36 | 4,58 | 4,34 | 4,82 | 309M | 63.818 |
| 11/05/2020 | -4,44% | -0,21 | 4,52 | 4,67 | 4,50 | 4,72 | 220M | 39.843 |
| 08/05/2020 | 0,42% | 0,02 | 4,73 | 4,81 | 4,64 | 4,92 | 202M | 35.795 |
| 07/05/2020 | -5,42% | -0,27 | 4,71 | 5,05 | 4,70 | 5,08 | 290M | 71.103 |
| 06/05/2020 | 0,40% | 0,02 | 4,98 | 5,01 | 4,68 | 5,14 | 295M | 59.186 |
| 05/05/2020 | -4,98% | -0,26 | 4,96 | 5,37 | 4,93 | 5,41 | 296M | 48.619 |
| 04/05/2020 | -5,78% | -0,32 | 5,22 | 5,40 | 5,14 | 5,46 | 352M | 93.580 |
| 30/04/2020 | -0,89% | -0,05 | 5,54 | 5,45 | 5,22 | 5,73 | 580M | 1.950 |
| 29/04/2020 | 12,25% | 0,61 | 5,59 | 5,14 | 4,98 | 5,65 | 417M | 64.784 |
| 28/04/2020 | 8,26% | 0,38 | 4,98 | 4,76 | 4,65 | 5,05 | 294M | 47.473 |
| 27/04/2020 | -0,22% | -0,01 | 4,60 | 4,78 | 4,55 | 4,82 | 180M | 43.414 |
| 24/04/2020 | -5,92% | -0,29 | 4,61 | 4,84 | 4,25 | 4,89 | 253M | 64.048 |
| 23/04/2020 | -3,54% | -0,18 | 4,90 | 5,17 | 4,76 | 5,20 | 203M | 43.618 |
| 22/04/2020 | -0,20% | -0,01 | 5,08 | 5,04 | 5,01 | 5,28 | 209M | 49.235 |
| 20/04/2020 | 0,99% | 0,05 | 5,09 | 4,90 | 4,83 | 5,26 | 223M | 36.819 |
| 17/04/2020 | -1,37% | -0,07 | 5,04 | 5,30 | 4,90 | 5,41 | 235M | 72.492 |
| 16/04/2020 | -2,67% | -0,14 | 5,11 | 5,54 | 5,04 | 5,60 | 237M | 46.156 |
| 15/04/2020 | 5,85% | 0,29 | 5,25 | 4,83 | 4,72 | 5,50 | 333M | 57.545 |
| 14/04/2020 | 1,85% | 0,09 | 4,96 | 5,07 | 4,90 | 5,18 | 208M | 42.132 |
| 13/04/2020 | 6,33% | 0,29 | 4,87 | 4,60 | 4,55 | 4,88 | 192M | 46.371 |
| 09/04/2020 | -0,43% | -0,02 | 4,58 | 4,65 | 4,46 | 4,89 | 225M | 50.333 |
| 08/04/2020 | 2,68% | 0,12 | 4,60 | 4,46 | 4,30 | 4,62 | 290M | 64.295 |
| 07/04/2020 | 6,67% | 0,28 | 4,48 | 4,65 | 4,40 | 4,92 | 293M | 61.696 |
| 06/04/2020 | 12,90% | 0,48 | 4,20 | 3,93 | 3,85 | 4,20 | 213M | 51.527 |
| 03/04/2020 | 1,64% | 0,06 | 3,72 | 3,68 | 3,58 | 3,90 | 185M | 51.111 |
| 02/04/2020 | -5,43% | -0,21 | 3,66 | 4,00 | 3,57 | 4,12 | 176M | 40.185 |
| 01/04/2020 | -3,25% | -0,13 | 3,87 | 3,85 | 3,75 | 4,14 | 155M | 64.794 |
| 31/03/2020 | -20,95% | -1,06 | 4,00 | 4,69 | 3,97 | 4,77 | 412M | 17.882 |
| 30/03/2020 | -4,89% | -0,26 | 5,06 | 5,44 | 5,03 | 5,58 | 99M | 31.504 |
| 27/03/2020 | -9,06% | -0,53 | 5,32 | 5,41 | 5,32 | 5,74 | 129M | 41.490 |
| 26/03/2020 | 17,00% | 0,85 | 5,85 | 5,01 | 5,01 | 5,90 | 218M | 83.489 |
| 25/03/2020 | 11,61% | 0,52 | 5,00 | 4,50 | 4,42 | 5,28 | 195M | 44.882 |
| 24/03/2020 | -1,10% | -0,05 | 4,48 | 4,89 | 4,41 | 5,03 | 167M | 41.518 |
| 23/03/2020 | -7,74% | -0,38 | 4,53 | 5,03 | 4,25 | 5,15 | 113M | 45.872 |
| 20/03/2020 | 1,03% | 0,05 | 4,91 | 5,23 | 4,78 | 5,48 | 286M | 58.650 |
| 19/03/2020 | 2,32% | 0,11 | 4,86 | 4,53 | 4,08 | 5,38 | 248M | 24.345 |
| 18/03/2020 | -19,63% | -1,16 | 4,75 | 5,18 | 4,30 | 5,64 | 191M | 67.234 |
| 17/03/2020 | 11,72% | 0,62 | 5,91 | 5,40 | 5,10 | 5,93 | 196M | 63.205 |
| 16/03/2020 | -20,69% | -1,38 | 5,29 | 5,72 | 5,19 | 6,00 | 202M | 75.958 |
| 13/03/2020 | 11,54% | 0,69 | 6,67 | 7,07 | 5,90 | 7,37 | 269M | 6.784 |
| 12/03/2020 | -20,79% | -1,57 | 5,98 | 6,30 | 5,95 | 6,50 | 213M | 47.565 |
| 11/03/2020 | -7,36% | -0,60 | 7,55 | 7,79 | 6,98 | 8,00 | 147M | 34.957 |
| 10/03/2020 | 8,09% | 0,61 | 8,15 | 8,01 | 7,62 | 8,22 | 297M | 91.908 |
| 09/03/2020 | -16,22% | -1,46 | 7,54 | 8,30 | 7,48 | 8,38 | 314M | 933 |
| 06/03/2020 | -9,82% | -0,98 | 9,00 | 9,46 | 8,93 | 9,60 | 201M | 49.141 |
| 05/03/2020 | -4,31% | -0,45 | 9,98 | 10,29 | 9,62 | 10,38 | 105M | 25.889 |
| 04/03/2020 | -0,57% | -0,06 | 10,43 | 10,69 | 10,29 | 10,79 | 178M | 29.074 |
| 03/03/2020 | 2,34% | 0,24 | 10,49 | 10,14 | 10,10 | 10,78 | 207M | 42.782 |
| 02/03/2020 | 1,59% | 0,16 | 10,25 | 10,09 | 9,85 | 10,40 | 220M | 33.274 |
| 28/02/2020 | 1,51% | 0,15 | 10,09 | 9,90 | 9,55 | 10,12 | 299M | 49.683 |
| 27/02/2020 | -3,12% | -0,32 | 9,94 | 10,15 | 9,87 | 10,30 | 286M | 48.360 |
| 26/02/2020 | -7,15% | -0,79 | 10,26 | 10,60 | 9,96 | 10,85 | 370M | 51.379 |
| 21/02/2020 | 0,00% | 0,00 | 11,05 | 11,00 | 10,96 | 11,08 | 138M | 28.717 |
| 20/02/2020 | -0,90% | -0,10 | 11,05 | 11,17 | 11,00 | 11,42 | 186M | 36.381 |
| 19/02/2020 | -2,19% | -0,25 | 11,15 | 11,33 | 11,11 | 11,44 | 239M | 35.255 |
| 18/02/2020 | -2,65% | -0,31 | 11,40 | 11,60 | 11,19 | 11,65 | 214M | 39.225 |
| 17/02/2020 | 0,00% | 0,00 | 11,71 | 11,79 | 11,51 | 11,99 | 167M | 21.778 |
| 14/02/2020 | -0,76% | -0,09 | 11,71 | 12,00 | 11,66 | 12,00 | 572M | 35.936 |
| 13/02/2020 | 1,72% | 0,20 | 11,80 | 11,60 | 11,43 | 12,08 | 452M | 56.897 |
| 12/02/2020 | 4,04% | 0,45 | 11,60 | 11,40 | 11,21 | 11,86 | 614M | 89.986 |
| 11/02/2020 | 0,54% | 0,06 | 11,15 | 11,14 | 11,05 | 11,49 | 163M | 25.246 |
| 10/02/2020 | -1,77% | -0,20 | 11,09 | 11,32 | 10,84 | 11,38 | 122M | 23.047 |
| 07/02/2020 | -4,73% | -0,56 | 11,29 | 11,84 | 11,23 | 11,86 | 121M | 17.166 |
| 06/02/2020 | -2,71% | -0,33 | 11,85 | 12,19 | 11,76 | 12,34 | 165M | 26.258 |
| 05/02/2020 | -0,98% | -0,12 | 12,18 | 12,18 | 12,07 | 12,67 | 318M | 29.992 |
| 04/02/2020 | 5,58% | 0,65 | 12,30 | 11,88 | 11,77 | 12,49 | 481M | 41.963 |
| 03/02/2020 | 0,26% | 0,03 | 11,65 | 11,28 | 11,20 | 11,96 | 421M | 45.120 |
| 31/01/2020 | 1,13% | 0,13 | 11,62 | 11,27 | 11,21 | 11,73 | 158M | 28.799 |
| 30/01/2020 | -1,79% | -0,21 | 11,49 | 11,49 | 11,06 | 11,59 | 138M | 32.859 |
| 29/01/2020 | 0,00% | 0,00 | 11,70 | 11,85 | 11,51 | 11,94 | 129M | 23.889 |
| 28/01/2020 | 3,72% | 0,42 | 11,70 | 11,60 | 11,43 | 11,89 | 163M | 20.685 |
| 27/01/2020 | -3,34% | -0,39 | 11,28 | 11,38 | 11,05 | 11,47 | 102M | 15.728 |
| 24/01/2020 | -0,17% | -0,02 | 11,67 | 11,80 | 11,51 | 11,85 | 142M | 14.441 |
| 23/01/2020 | 3,45% | 0,39 | 11,69 | 11,40 | 11,36 | 11,83 | 158M | 19.923 |
| 22/01/2020 | 1,07% | 0,12 | 11,30 | 11,26 | 11,12 | 11,35 | 173M | 15.387 |
| 21/01/2020 | -3,04% | -0,35 | 11,18 | 11,45 | 11,18 | 11,65 | 116M | 20.187 |
| 20/01/2020 | -1,20% | -0,14 | 11,53 | 11,69 | 11,43 | 11,69 | 155M | 20.939 |
| 17/01/2020 | -2,91% | -0,35 | 11,67 | 12,03 | 11,60 | 12,19 | 165M | 22.850 |
| 16/01/2020 | -2,67% | -0,33 | 12,02 | 12,50 | 11,78 | 12,57 | 171M | 24.457 |
| 15/01/2020 | -3,44% | -0,44 | 12,35 | 12,78 | 12,31 | 12,80 | 109M | 19.393 |
| 14/01/2020 | 1,91% | 0,24 | 12,79 | 12,59 | 12,44 | 12,79 | 90M | 17.109 |
| 13/01/2020 | 2,87% | 0,35 | 12,55 | 12,20 | 12,12 | 12,70 | 169M | 27.986 |
| 10/01/2020 | 0,83% | 0,10 | 12,20 | 12,15 | 12,07 | 12,50 | 117M | 19.819 |
| 09/01/2020 | 0,83% | 0,10 | 12,10 | 12,10 | 11,93 | 12,19 | 75M | 22.340 |
| 08/01/2020 | -0,66% | -0,08 | 12,00 | 12,18 | 11,90 | 12,27 | 95M | 14.403 |
| 07/01/2020 | 0,75% | 0,09 | 12,08 | 11,99 | 11,75 | 12,21 | 91M | 18.744 |
| 06/01/2020 | -1,32% | -0,16 | 11,99 | 12,00 | 11,70 | 12,07 | 107M | 20.009 |
| 03/01/2020 | -0,41% | -0,05 | 12,15 | 11,87 | 11,82 | 12,37 | 153M | 20.141 |
| 02/01/2020 | 6,74% | 0,77 | 12,20 | 11,55 | 11,46 | 12,20 | 152M | 31.790 |
| 30/12/2019 | -1,55% | -0,18 | 11,43 | 11,68 | 11,38 | 11,73 | 107M | 14.574 |
| 27/12/2019 | 0,09% | 0,01 | 11,61 | 11,68 | 11,42 | 11,76 | 106M | 18.878 |
| 26/12/2019 | 3,57% | 0,40 | 11,60 | 11,25 | 11,22 | 11,72 | 136M | 23.792 |
| 23/12/2019 | 2,85% | 0,31 | 11,20 | 10,99 | 10,95 | 11,21 | 112M | 24.185 |
| 20/12/2019 | -2,85% | -0,32 | 10,89 | 11,28 | 10,89 | 11,34 | 211M | 26.235 |
| 19/12/2019 | -3,69% | -0,43 | 11,21 | 11,57 | 11,02 | 11,57 | 284M | 35.969 |
| 18/12/2019 | -3,00% | -0,36 | 11,64 | 11,99 | 11,52 | 12,00 | 270M | 36.936 |
| 17/12/2019 | - | - | 12,00 | 12,00 | 11,83 | 12,25 | 126M | 22.432 |
Date,Open,High,Low,Close,Volume
03-Jul-20,6.93,7.20,6.80,7.20,244647897
02-Jul-20,7.11,7.42,6.78,6.92,613988885
01-Jul-20,6.64,6.97,6.59,6.97,386840629
30-Jun-20,6.42,6.70,6.36,6.61,405883239
29-Jun-20,6.42,6.57,6.08,6.55,390793889
26-Jun-20,6.66,6.73,6.27,6.36,352302116
25-Jun-20,6.79,6.82,6.56,6.71,332011926
24-Jun-20,7.08,7.09,6.61,6.76,491668987
23-Jun-20,6.79,7.07,6.57,7.01,559911311
22-Jun-20,6.44,6.94,6.36,6.61,472287404
19-Jun-20,6.48,6.48,6.27,6.31,267884608
18-Jun-20,6.36,6.61,6.25,6.33,219166648
17-Jun-20,6.21,6.52,6.00,6.43,296794631
16-Jun-20,6.66,6.72,6.15,6.15,350393241
15-Jun-20,6.09,6.55,5.92,6.39,433106492
12-Jun-20,6.41,6.60,6.16,6.35,456390680
10-Jun-20,7.10,7.17,6.66,6.66,326353273
09-Jun-20,6.71,7.09,6.61,6.95,367931438
08-Jun-20,6.97,7.10,6.79,6.90,295273518
05-Jun-20,7.09,7.26,6.85,6.90,450928085
04-Jun-20,6.65,6.85,6.52,6.74,331915611
03-Jun-20,6.96,6.97,6.60,6.78,738319386
02-Jun-20,5.86,6.44,5.81,6.40,760426051
01-Jun-20,5.29,5.67,5.25,5.63,269893647
29-May-20,5.19,5.41,5.10,5.26,370214495
28-May-20,5.32,5.57,5.14,5.23,423633435
27-May-20,4.88,5.30,4.80,5.30,404648802
26-May-20,5.00,5.13,4.75,4.81,393756453
25-May-20,4.45,4.75,4.42,4.73,293279789
22-May-20,4.50,4.54,4.26,4.30,359864608
21-May-20,4.64,4.83,4.57,4.70,179918374
20-May-20,4.72,4.81,4.53,4.57,199556469
19-May-20,4.64,4.87,4.60,4.61,211298581
18-May-20,4.44,4.68,4.31,4.65,175143507
15-May-20,4.15,4.40,4.11,4.21,213705999
14-May-20,4.06,4.30,3.95,4.20,207392635
13-May-20,4.38,4.45,3.97,4.15,279982745
12-May-20,4.58,4.82,4.34,4.36,309266331
11-May-20,4.67,4.72,4.50,4.52,219864566
08-May-20,4.81,4.92,4.64,4.73,202210582
07-May-20,5.05,5.08,4.70,4.71,289658771
06-May-20,5.01,5.14,4.68,4.98,294706261
05-May-20,5.37,5.41,4.93,4.96,295826323
04-May-20,5.40,5.46,5.14,5.22,351627668
30-Apr-20,5.45,5.73,5.22,5.54,580362620
29-Apr-20,5.14,5.65,4.98,5.59,416687258
28-Apr-20,4.76,5.05,4.65,4.98,293914809
27-Apr-20,4.78,4.82,4.55,4.60,180319958
24-Apr-20,4.84,4.89,4.25,4.61,253061979
23-Apr-20,5.17,5.20,4.76,4.90,202621551
22-Apr-20,5.04,5.28,5.01,5.08,208949854
20-Apr-20,4.90,5.26,4.83,5.09,222596924
17-Apr-20,5.30,5.41,4.90,5.04,234937922
16-Apr-20,5.54,5.60,5.04,5.11,236820427
15-Apr-20,4.83,5.50,4.72,5.25,333161041
14-Apr-20,5.07,5.18,4.90,4.96,208100441
13-Apr-20,4.60,4.88,4.55,4.87,191571899
09-Apr-20,4.65,4.89,4.46,4.58,224764345
08-Apr-20,4.46,4.62,4.30,4.60,290267671
07-Apr-20,4.65,4.92,4.40,4.48,293038726
06-Apr-20,3.93,4.20,3.85,4.20,212702450
03-Apr-20,3.68,3.90,3.58,3.72,185057521
02-Apr-20,4.00,4.12,3.57,3.66,175683853
01-Apr-20,3.85,4.14,3.75,3.87,154906868
31-Mar-20,4.69,4.77,3.97,4.00,411842591
30-Mar-20,5.44,5.58,5.03,5.06,98732761
27-Mar-20,5.41,5.74,5.32,5.32,129256139
26-Mar-20,5.01,5.90,5.01,5.85,217566706
25-Mar-20,4.50,5.28,4.42,5.00,195424586
24-Mar-20,4.89,5.03,4.41,4.48,167392543
23-Mar-20,5.03,5.15,4.25,4.53,112980531
20-Mar-20,5.23,5.48,4.78,4.91,286288928
19-Mar-20,4.53,5.38,4.08,4.86,247932343
18-Mar-20,5.18,5.64,4.30,4.75,191239778
17-Mar-20,5.40,5.93,5.10,5.91,195862911
16-Mar-20,5.72,6.00,5.19,5.29,201732341
13-Mar-20,7.07,7.37,5.90,6.67,268559511
12-Mar-20,6.30,6.50,5.95,5.98,212701746
11-Mar-20,7.79,8.00,6.98,7.55,147212272
10-Mar-20,8.01,8.22,7.62,8.15,296649863
09-Mar-20,8.30,8.38,7.48,7.54,313871637
06-Mar-20,9.46,9.60,8.93,9.00,201372182
05-Mar-20,10.29,10.38,9.62,9.98,105310537
04-Mar-20,10.69,10.79,10.29,10.43,177950952
03-Mar-20,10.14,10.78,10.10,10.49,206593127
02-Mar-20,10.09,10.40,9.85,10.25,219728858
28-Feb-20,9.90,10.12,9.55,10.09,298899072
27-Feb-20,10.15,10.30,9.87,9.94,285713313
26-Feb-20,10.60,10.85,9.96,10.26,370005986
21-Feb-20,11.00,11.08,10.96,11.05,138165932
20-Feb-20,11.17,11.42,11.00,11.05,185630256
19-Feb-20,11.33,11.44,11.11,11.15,238705623
18-Feb-20,11.60,11.65,11.19,11.40,213567049
17-Feb-20,11.79,11.99,11.51,11.71,166676790
14-Feb-20,12.00,12.00,11.66,11.71,571642765
13-Feb-20,11.60,12.08,11.43,11.80,452355658
12-Feb-20,11.40,11.86,11.21,11.60,614496975
11-Feb-20,11.14,11.49,11.05,11.15,163099847
10-Feb-20,11.32,11.38,10.84,11.09,121941928
07-Feb-20,11.84,11.86,11.23,11.29,120918824
06-Feb-20,12.19,12.34,11.76,11.85,164831357
05-Feb-20,12.18,12.67,12.07,12.18,317913422
04-Feb-20,11.88,12.49,11.77,12.30,481032934
03-Feb-20,11.28,11.96,11.20,11.65,421286612
31-Jan-20,11.27,11.73,11.21,11.62,157616188
30-Jan-20,11.49,11.59,11.06,11.49,137833523
29-Jan-20,11.85,11.94,11.51,11.70,129353693
28-Jan-20,11.60,11.89,11.43,11.70,163426333
27-Jan-20,11.38,11.47,11.05,11.28,102373167
24-Jan-20,11.80,11.85,11.51,11.67,141554605
23-Jan-20,11.40,11.83,11.36,11.69,158305202
22-Jan-20,11.26,11.35,11.12,11.30,173137878
21-Jan-20,11.45,11.65,11.18,11.18,115674006
20-Jan-20,11.69,11.69,11.43,11.53,155057670
17-Jan-20,12.03,12.19,11.60,11.67,164562577
16-Jan-20,12.50,12.57,11.78,12.02,171262560
15-Jan-20,12.78,12.80,12.31,12.35,108851408
14-Jan-20,12.59,12.79,12.44,12.79,90047159
13-Jan-20,12.20,12.70,12.12,12.55,168926112
10-Jan-20,12.15,12.50,12.07,12.20,116975001
09-Jan-20,12.10,12.19,11.93,12.10,75182100
08-Jan-20,12.18,12.27,11.90,12.00,94642127
07-Jan-20,11.99,12.21,11.75,12.08,90809959
06-Jan-20,12.00,12.07,11.70,11.99,106698108
03-Jan-20,11.87,12.37,11.82,12.15,153225332
02-Jan-20,11.55,12.20,11.46,12.20,151708272
30-Dec-19,11.68,11.73,11.38,11.43,107012205
27-Dec-19,11.68,11.76,11.42,11.61,106485946
26-Dec-19,11.25,11.72,11.22,11.60,135689581
23-Dec-19,10.99,11.21,10.95,11.20,112180251
20-Dec-19,11.28,11.34,10.89,10.89,210917796
19-Dec-19,11.57,11.57,11.02,11.21,283646541
18-Dec-19,11.99,12.00,11.52,11.64,270354930
17-Dec-19,12.00,12.25,11.83,12.00,125631192
*exoneração de responsabilidade