Cotação atual, histórico e gráfico do papel: CPFE3
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 |
| 25/09/2020 | -1,08% | -0,31 | 28,32 | 28,54 | 28,09 | 28,62 | 37M | 4.812 |
| 24/09/2020 | 0,67% | 0,19 | 28,63 | 28,60 | 28,27 | 28,80 | 47M | 7.421 |
| 23/09/2020 | -1,93% | -0,56 | 28,44 | 28,74 | 28,44 | 29,18 | 88M | 12.314 |
| 22/09/2020 | 1,75% | 0,50 | 29,00 | 28,53 | 28,48 | 29,02 | 100M | 11.766 |
| 21/09/2020 | -1,72% | -0,50 | 28,50 | 28,68 | 28,30 | 28,88 | 89M | 12.724 |
| 18/09/2020 | -3,37% | -1,01 | 29,00 | 29,85 | 28,90 | 29,85 | 76M | 9.798 |
| 17/09/2020 | 0,20% | 0,06 | 30,01 | 29,65 | 29,38 | 30,19 | 86M | 11.143 |
| 16/09/2020 | 0,84% | 0,25 | 29,95 | 29,74 | 29,65 | 30,08 | 77M | 9.757 |
| 15/09/2020 | -1,16% | -0,35 | 29,70 | 30,19 | 29,62 | 30,25 | 100M | 15.870 |
| 14/09/2020 | 4,20% | 1,21 | 30,05 | 28,98 | 28,78 | 30,05 | 90M | 13.497 |
| 11/09/2020 | -3,16% | -0,94 | 28,84 | 29,78 | 28,65 | 29,78 | 70M | 11.953 |
|
|
| 10/09/2020 | -2,17% | -0,66 | 29,78 | 30,37 | 29,60 | 30,67 | 51M | 6.784 |
| 09/09/2020 | 3,12% | 0,92 | 30,44 | 29,79 | 29,79 | 30,47 | 96M | 12.341 |
| 08/09/2020 | 0,58% | 0,17 | 29,52 | 29,35 | 28,95 | 29,70 | 72M | 9.167 |
| 04/09/2020 | -0,20% | -0,06 | 29,35 | 29,58 | 29,10 | 29,72 | 79M | 10.572 |
| 03/09/2020 | 1,31% | 0,38 | 29,41 | 29,05 | 29,04 | 29,95 | 72M | 12.322 |
| 02/09/2020 | -0,79% | -0,23 | 29,03 | 29,23 | 28,67 | 29,33 | 65M | 10.124 |
| 01/09/2020 | 1,81% | 0,52 | 29,26 | 28,98 | 28,61 | 29,38 | 76M | 14.742 |
| 31/08/2020 | -2,58% | -0,76 | 28,74 | 29,35 | 28,47 | 29,36 | 115M | 13.795 |
| 28/08/2020 | 2,22% | 0,64 | 29,50 | 28,86 | 28,82 | 29,66 | 59M | 10.021 |
| 27/08/2020 | 1,09% | 0,31 | 28,86 | 28,76 | 28,45 | 28,99 | 117M | 12.147 |
| 26/08/2020 | -2,46% | -0,72 | 28,55 | 29,43 | 28,35 | 29,58 | 44M | 7.653 |
| 25/08/2020 | -0,37% | -0,11 | 29,27 | 29,42 | 29,17 | 29,51 | 53M | 8.881 |
| 24/08/2020 | -0,37% | -0,11 | 29,38 | 29,58 | 29,08 | 29,63 | 61M | 8.413 |
| 21/08/2020 | 0,72% | 0,21 | 29,49 | 29,23 | 28,96 | 29,77 | 36M | 6.384 |
| 20/08/2020 | -0,24% | -0,07 | 29,28 | 28,81 | 28,71 | 29,38 | 41M | 7.916 |
| 19/08/2020 | -1,81% | -0,54 | 29,35 | 29,84 | 29,20 | 29,94 | 68M | 10.405 |
| 18/08/2020 | 2,96% | 0,86 | 29,89 | 29,45 | 29,05 | 29,89 | 58M | 6.815 |
| 17/08/2020 | -3,33% | -1,00 | 29,03 | 29,84 | 28,76 | 30,04 | 66M | 10.330 |
| 14/08/2020 | 0,77% | 0,23 | 30,03 | 30,00 | 29,18 | 30,14 | 54M | 8.634 |
| 13/08/2020 | -1,32% | -0,40 | 29,80 | 30,31 | 29,64 | 30,71 | 67M | 11.752 |
| 12/08/2020 | -1,76% | -0,54 | 30,20 | 31,12 | 29,96 | 31,12 | 80M | 12.551 |
| 11/08/2020 | -1,79% | -0,56 | 30,74 | 31,28 | 30,71 | 31,37 | 50M | 8.241 |
| 10/08/2020 | 0,38% | 0,12 | 31,30 | 31,10 | 30,80 | 31,49 | 46M | 7.783 |
| 07/08/2020 | -1,83% | -0,58 | 31,18 | 31,60 | 30,91 | 31,70 | 63M | 9.533 |
| 06/08/2020 | 2,95% | 0,91 | 31,76 | 30,95 | 30,76 | 31,79 | 49M | 8.124 |
| 05/08/2020 | 0,92% | 0,28 | 30,85 | 30,93 | 30,46 | 31,11 | 75M | 12.589 |
| 04/08/2020 | -1,51% | -0,47 | 30,57 | 31,03 | 30,20 | 31,37 | 57M | 10.650 |
| 03/08/2020 | -1,15% | -0,36 | 31,04 | 31,80 | 30,91 | 32,01 | 61M | 10.416 |
| 31/07/2020 | -1,04% | -0,33 | 31,40 | 31,91 | 31,08 | 31,91 | 92M | 9.267 |
| 30/07/2020 | 1,05% | 0,33 | 31,73 | 31,00 | 30,87 | 32,06 | 124M | 15.348 |
| 29/07/2020 | 0,64% | 0,20 | 31,40 | 31,10 | 30,81 | 31,40 | 71M | 7.382 |
| 28/07/2020 | -5,48% | -1,81 | 31,20 | 31,21 | 30,97 | 31,60 | 121M | 14.855 |
| 27/07/2020 | 2,45% | 0,79 | 33,01 | 32,43 | 32,14 | 33,10 | 164M | 13.897 |
| 24/07/2020 | 1,99% | 0,63 | 32,22 | 31,77 | 31,15 | 32,50 | 132M | 14.841 |
| 23/07/2020 | -0,38% | -0,12 | 31,59 | 31,75 | 31,35 | 31,95 | 103M | 12.141 |
| 22/07/2020 | 1,83% | 0,57 | 31,71 | 31,18 | 31,03 | 31,79 | 85M | 13.299 |
| 21/07/2020 | 0,00% | 0,00 | 31,14 | 31,32 | 30,97 | 31,35 | 79M | 10.689 |
| 20/07/2020 | 1,60% | 0,49 | 31,14 | 30,65 | 30,55 | 31,15 | 65M | 10.041 |
| 17/07/2020 | 1,36% | 0,41 | 30,65 | 30,60 | 30,21 | 30,82 | 92M | 16.877 |
| 16/07/2020 | -1,82% | -0,56 | 30,24 | 30,85 | 30,01 | 31,00 | 91M | 17.376 |
| 15/07/2020 | 1,35% | 0,41 | 30,80 | 30,50 | 30,26 | 31,00 | 100M | 16.135 |
| 14/07/2020 | 1,57% | 0,47 | 30,39 | 29,97 | 29,92 | 30,44 | 78M | 10.864 |
| 13/07/2020 | -1,38% | -0,42 | 29,92 | 30,35 | 29,92 | 30,61 | 52M | 8.060 |
| 10/07/2020 | 0,26% | 0,08 | 30,34 | 30,20 | 30,06 | 30,40 | 45M | 6.988 |
| 09/07/2020 | -2,10% | -0,65 | 30,26 | 31,03 | 30,06 | 31,16 | 137M | 14.759 |
| 08/07/2020 | -1,09% | -0,34 | 30,91 | 31,30 | 30,60 | 31,43 | 115M | 14.271 |
| 07/07/2020 | -0,76% | -0,24 | 31,25 | 31,37 | 30,80 | 31,58 | 99M | 15.907 |
| 06/07/2020 | 2,24% | 0,69 | 31,49 | 31,14 | 30,62 | 31,49 | 172M | 27.688 |
| 03/07/2020 | 1,22% | 0,37 | 30,80 | 30,48 | 30,29 | 30,80 | 26M | 5.093 |
| 02/07/2020 | -1,23% | -0,38 | 30,43 | 31,20 | 30,28 | 31,23 | 80M | 11.667 |
| 01/07/2020 | 0,49% | 0,15 | 30,81 | 30,85 | 30,49 | 31,24 | 125M | 12.447 |
| 30/06/2020 | 1,15% | 0,35 | 30,66 | 30,13 | 29,96 | 30,85 | 78M | 13.593 |
| 29/06/2020 | 1,17% | 0,35 | 30,31 | 30,04 | 29,68 | 30,41 | 64M | 12.247 |
| 26/06/2020 | -1,48% | -0,45 | 29,96 | 29,98 | 29,58 | 30,15 | 65M | 12.265 |
| 25/06/2020 | 0,46% | 0,14 | 30,41 | 30,36 | 29,57 | 30,41 | 81M | 14.847 |
| 24/06/2020 | -0,92% | -0,28 | 30,27 | 30,60 | 29,38 | 30,78 | 87M | 11.313 |
| 23/06/2020 | -3,32% | -1,05 | 30,55 | 31,88 | 30,44 | 32,12 | 130M | 18.360 |
| 22/06/2020 | -1,80% | -0,58 | 31,60 | 32,10 | 31,60 | 32,37 | 45M | 6.362 |
| 19/06/2020 | 1,55% | 0,49 | 32,18 | 31,72 | 31,43 | 32,20 | 98M | 12.294 |
| 18/06/2020 | -0,84% | -0,27 | 31,69 | 31,53 | 31,41 | 31,98 | 101M | 9.244 |
| 17/06/2020 | 2,53% | 0,79 | 31,96 | 31,30 | 31,20 | 31,98 | 77M | 12.521 |
| 16/06/2020 | -1,36% | -0,43 | 31,17 | 32,10 | 31,13 | 32,44 | 103M | 14.734 |
| 15/06/2020 | -2,20% | -0,71 | 31,60 | 31,93 | 31,59 | 32,35 | 87M | 10.091 |
| 12/06/2020 | -2,27% | -0,75 | 32,31 | 32,40 | 31,51 | 32,85 | 110M | 18.132 |
| 10/06/2020 | -1,17% | -0,39 | 33,06 | 33,45 | 32,68 | 34,10 | 99M | 14.968 |
| 09/06/2020 | 0,72% | 0,24 | 33,45 | 32,78 | 32,67 | 33,77 | 173M | 19.293 |
| 08/06/2020 | 2,50% | 0,81 | 33,21 | 32,34 | 32,23 | 33,22 | 149M | 17.006 |
| 05/06/2020 | 1,09% | 0,35 | 32,40 | 32,32 | 32,02 | 32,64 | 204M | 20.902 |
| 04/06/2020 | -0,16% | -0,05 | 32,05 | 31,96 | 31,52 | 32,39 | 79M | 12.203 |
| 03/06/2020 | 0,31% | 0,10 | 32,10 | 32,25 | 31,33 | 32,78 | 198M | 22.401 |
| 02/06/2020 | 0,88% | 0,28 | 32,00 | 31,90 | 31,44 | 32,00 | 79M | 11.629 |
| 01/06/2020 | -1,64% | -0,53 | 31,72 | 32,00 | 31,36 | 32,28 | 115M | 13.477 |
| 29/05/2020 | -1,62% | -0,53 | 32,25 | 32,98 | 31,75 | 33,20 | 1.036M | 42.115 |
| 28/05/2020 | -2,47% | -0,83 | 32,78 | 33,55 | 32,76 | 33,55 | 137M | 18.797 |
| 27/05/2020 | 6,53% | 2,06 | 33,61 | 31,40 | 31,40 | 33,61 | 191M | 19.968 |
| 26/05/2020 | -0,85% | -0,27 | 31,55 | 31,96 | 31,31 | 32,70 | 123M | 16.612 |
| 25/05/2020 | 4,09% | 1,25 | 31,82 | 31,34 | 31,34 | 32,03 | 89M | 10.017 |
| 22/05/2020 | 2,52% | 0,75 | 30,57 | 29,82 | 29,74 | 30,73 | 115M | 14.607 |
| 21/05/2020 | 4,16% | 1,19 | 29,82 | 28,91 | 28,67 | 30,31 | 166M | 17.785 |
| 20/05/2020 | -2,62% | -0,77 | 28,63 | 29,50 | 28,52 | 29,85 | 142M | 18.023 |
| 19/05/2020 | -2,81% | -0,85 | 29,40 | 30,50 | 29,11 | 30,62 | 122M | 17.872 |
| 18/05/2020 | 1,89% | 0,56 | 30,25 | 30,70 | 30,02 | 30,70 | 84M | 12.623 |
| 15/05/2020 | 1,16% | 0,34 | 29,69 | 29,83 | 29,38 | 30,11 | 118M | 17.163 |
| 14/05/2020 | 4,08% | 1,15 | 29,35 | 28,10 | 27,62 | 29,38 | 79M | 12.848 |
| 13/05/2020 | -2,73% | -0,79 | 28,20 | 29,24 | 27,94 | 29,97 | 170M | 25.652 |
| 12/05/2020 | -0,62% | -0,18 | 28,99 | 29,45 | 28,99 | 29,94 | 95M | 14.661 |
| 11/05/2020 | -1,62% | -0,48 | 29,17 | 29,52 | 28,57 | 29,62 | 59M | 9.820 |
| 08/05/2020 | 5,18% | 1,46 | 29,65 | 28,78 | 28,03 | 29,87 | 70M | 11.475 |
| 07/05/2020 | -6,35% | -1,91 | 28,19 | 30,53 | 28,19 | 30,56 | 153M | 19.748 |
| 06/05/2020 | -0,95% | -0,29 | 30,10 | 30,50 | 29,75 | 30,77 | 104M | 16.819 |
| 05/05/2020 | 3,19% | 0,94 | 30,39 | 29,30 | 29,12 | 30,85 | 126M | 17.116 |
| 04/05/2020 | 1,41% | 0,41 | 29,45 | 28,20 | 27,95 | 29,53 | 142M | 18.255 |
| 30/04/2020 | -3,33% | -1,00 | 29,04 | 29,97 | 29,04 | 30,93 | 313M | 19.852 |
| 29/04/2020 | -2,15% | -0,66 | 30,04 | 31,00 | 29,74 | 31,30 | 130M | 16.771 |
| 28/04/2020 | 3,47% | 1,03 | 30,70 | 30,25 | 29,85 | 30,95 | 155M | 16.385 |
| 27/04/2020 | 6,15% | 1,72 | 29,67 | 28,15 | 28,15 | 29,89 | 113M | 11.477 |
| 24/04/2020 | -6,65% | -1,99 | 27,95 | 29,63 | 27,00 | 29,85 | 110M | 14.296 |
| 23/04/2020 | -0,53% | -0,16 | 29,94 | 30,23 | 29,60 | 30,66 | 63M | 8.636 |
| 22/04/2020 | 0,27% | 0,08 | 30,10 | 29,70 | 29,70 | 30,96 | 96M | 14.498 |
| 20/04/2020 | 1,45% | 0,43 | 30,02 | 29,07 | 28,97 | 30,43 | 110M | 16.322 |
| 17/04/2020 | -0,60% | -0,18 | 29,59 | 30,13 | 29,45 | 30,44 | 87M | 12.573 |
| 16/04/2020 | 0,51% | 0,15 | 29,77 | 29,64 | 29,16 | 30,19 | 108M | 15.116 |
| 15/04/2020 | 0,41% | 0,12 | 29,62 | 29,03 | 29,02 | 30,38 | 161M | 16.504 |
| 14/04/2020 | 2,47% | 0,71 | 29,50 | 29,22 | 28,92 | 30,06 | 100M | 15.700 |
| 13/04/2020 | 3,56% | 0,99 | 28,79 | 27,82 | 27,22 | 28,79 | 49M | 9.696 |
| 09/04/2020 | 0,72% | 0,20 | 27,80 | 27,89 | 27,40 | 28,07 | 96M | 12.317 |
| 08/04/2020 | 1,02% | 0,28 | 27,60 | 27,35 | 26,61 | 27,77 | 110M | 11.716 |
| 07/04/2020 | 2,94% | 0,78 | 27,32 | 27,11 | 27,00 | 29,18 | 148M | 21.445 |
| 06/04/2020 | 2,75% | 0,71 | 26,54 | 26,83 | 25,76 | 27,19 | 84M | 13.851 |
| 03/04/2020 | -0,27% | -0,07 | 25,83 | 25,90 | 25,13 | 26,41 | 116M | 12.879 |
| 02/04/2020 | -1,48% | -0,39 | 25,90 | 26,30 | 25,63 | 26,85 | 58M | 8.280 |
| 01/04/2020 | -2,16% | -0,58 | 26,29 | 25,99 | 25,80 | 26,86 | 91M | 17.765 |
| 31/03/2020 | -0,70% | -0,19 | 26,87 | 27,22 | 26,30 | 28,35 | 81M | 12.739 |
| 30/03/2020 | 0,26% | 0,07 | 27,06 | 27,21 | 26,76 | 28,11 | 87M | 15.029 |
| 27/03/2020 | -3,85% | -1,08 | 26,99 | 26,50 | 26,41 | 27,80 | 83M | 10.440 |
| 26/03/2020 | 7,84% | 2,04 | 28,07 | 25,87 | 25,62 | 29,00 | 134M | 18.025 |
| 25/03/2020 | 2,89% | 0,73 | 26,03 | 25,49 | 24,95 | 26,78 | 119M | 15.158 |
| 24/03/2020 | 7,66% | 1,80 | 25,30 | 25,01 | 23,80 | 25,98 | 128M | 17.040 |
| 23/03/2020 | -6,93% | -1,75 | 23,50 | 25,10 | 22,18 | 25,18 | 131M | 19.842 |
| 20/03/2020 | 3,06% | 0,75 | 25,25 | 25,50 | 24,62 | 26,38 | 146M | 19.163 |
| 19/03/2020 | -2,78% | -0,70 | 24,50 | 24,35 | 23,41 | 25,57 | 158M | 20.296 |
| 18/03/2020 | -13,67% | -3,99 | 25,20 | 28,22 | 22,84 | 28,22 | 162M | 20.192 |
| 17/03/2020 | - | - | 29,19 | 28,60 | 28,40 | 30,30 | 139M | 23.036 |
Date,Open,High,Low,Close,Volume
25-Sep-20,28.54,28.62,28.09,28.32,37330548
24-Sep-20,28.60,28.80,28.27,28.63,46888894
23-Sep-20,28.74,29.18,28.44,28.44,88036145
22-Sep-20,28.53,29.02,28.48,29.00,99960323
21-Sep-20,28.68,28.88,28.30,28.50,88960922
18-Sep-20,29.85,29.85,28.90,29.00,75842019
17-Sep-20,29.65,30.19,29.38,30.01,85672740
16-Sep-20,29.74,30.08,29.65,29.95,76952183
15-Sep-20,30.19,30.25,29.62,29.70,100262214
14-Sep-20,28.98,30.05,28.78,30.05,89526468
11-Sep-20,29.78,29.78,28.65,28.84,70417757
10-Sep-20,30.37,30.67,29.60,29.78,50764798
09-Sep-20,29.79,30.47,29.79,30.44,95788239
08-Sep-20,29.35,29.70,28.95,29.52,71907990
04-Sep-20,29.58,29.72,29.10,29.35,78501579
03-Sep-20,29.05,29.95,29.04,29.41,71809293
02-Sep-20,29.23,29.33,28.67,29.03,65173638
01-Sep-20,28.98,29.38,28.61,29.26,75901471
31-Aug-20,29.35,29.36,28.47,28.74,115016155
28-Aug-20,28.86,29.66,28.82,29.50,59353474
27-Aug-20,28.76,28.99,28.45,28.86,117291310
26-Aug-20,29.43,29.58,28.35,28.55,43895012
25-Aug-20,29.42,29.51,29.17,29.27,53431448
24-Aug-20,29.58,29.63,29.08,29.38,60990907
21-Aug-20,29.23,29.77,28.96,29.49,35909040
20-Aug-20,28.81,29.38,28.71,29.28,41406411
19-Aug-20,29.84,29.94,29.20,29.35,67834502
18-Aug-20,29.45,29.89,29.05,29.89,57773274
17-Aug-20,29.84,30.04,28.76,29.03,65812321
14-Aug-20,30.00,30.14,29.18,30.03,53560570
13-Aug-20,30.31,30.71,29.64,29.80,66939963
12-Aug-20,31.12,31.12,29.96,30.20,80275924
11-Aug-20,31.28,31.37,30.71,30.74,49570769
10-Aug-20,31.10,31.49,30.80,31.30,46259400
07-Aug-20,31.60,31.70,30.91,31.18,62822445
06-Aug-20,30.95,31.79,30.76,31.76,48905892
05-Aug-20,30.93,31.11,30.46,30.85,74939803
04-Aug-20,31.03,31.37,30.20,30.57,57184014
03-Aug-20,31.80,32.01,30.91,31.04,61247637
31-Jul-20,31.91,31.91,31.08,31.40,92155344
30-Jul-20,31.00,32.06,30.87,31.73,123594608
29-Jul-20,31.10,31.40,30.81,31.40,70540788
28-Jul-20,31.21,31.60,30.97,31.20,120536790
27-Jul-20,32.43,33.10,32.14,33.01,163876034
24-Jul-20,31.77,32.50,31.15,32.22,132023554
23-Jul-20,31.75,31.95,31.35,31.59,102956669
22-Jul-20,31.18,31.79,31.03,31.71,85104897
21-Jul-20,31.32,31.35,30.97,31.14,78909825
20-Jul-20,30.65,31.15,30.55,31.14,65338399
17-Jul-20,30.60,30.82,30.21,30.65,91727549
16-Jul-20,30.85,31.00,30.01,30.24,91082979
15-Jul-20,30.50,31.00,30.26,30.80,99911011
14-Jul-20,29.97,30.44,29.92,30.39,77972364
13-Jul-20,30.35,30.61,29.92,29.92,52153036
10-Jul-20,30.20,30.40,30.06,30.34,45479854
09-Jul-20,31.03,31.16,30.06,30.26,136771890
08-Jul-20,31.30,31.43,30.60,30.91,115415830
07-Jul-20,31.37,31.58,30.80,31.25,99413532
06-Jul-20,31.14,31.49,30.62,31.49,172430772
03-Jul-20,30.48,30.80,30.29,30.80,26099206
02-Jul-20,31.20,31.23,30.28,30.43,80344177
01-Jul-20,30.85,31.24,30.49,30.81,124663854
30-Jun-20,30.13,30.85,29.96,30.66,78278630
29-Jun-20,30.04,30.41,29.68,30.31,64318074
26-Jun-20,29.98,30.15,29.58,29.96,65441888
25-Jun-20,30.36,30.41,29.57,30.41,80997627
24-Jun-20,30.60,30.78,29.38,30.27,86796253
23-Jun-20,31.88,32.12,30.44,30.55,129540106
22-Jun-20,32.10,32.37,31.60,31.60,45341110
19-Jun-20,31.72,32.20,31.43,32.18,98469747
18-Jun-20,31.53,31.98,31.41,31.69,101242137
17-Jun-20,31.30,31.98,31.20,31.96,76943063
16-Jun-20,32.10,32.44,31.13,31.17,103042453
15-Jun-20,31.93,32.35,31.59,31.60,86897528
12-Jun-20,32.40,32.85,31.51,32.31,110185394
10-Jun-20,33.45,34.10,32.68,33.06,98824892
09-Jun-20,32.78,33.77,32.67,33.45,173393527
08-Jun-20,32.34,33.22,32.23,33.21,148858295
05-Jun-20,32.32,32.64,32.02,32.40,203682356
04-Jun-20,31.96,32.39,31.52,32.05,78797513
03-Jun-20,32.25,32.78,31.33,32.10,197554662
02-Jun-20,31.90,32.00,31.44,32.00,79384830
01-Jun-20,32.00,32.28,31.36,31.72,115159279
29-May-20,32.98,33.20,31.75,32.25,1035548577
28-May-20,33.55,33.55,32.76,32.78,136641090
27-May-20,31.40,33.61,31.40,33.61,190502845
26-May-20,31.96,32.70,31.31,31.55,122712048
25-May-20,31.34,32.03,31.34,31.82,89004927
22-May-20,29.82,30.73,29.74,30.57,115146368
21-May-20,28.91,30.31,28.67,29.82,166147732
20-May-20,29.50,29.85,28.52,28.63,142454130
19-May-20,30.50,30.62,29.11,29.40,121645890
18-May-20,30.70,30.70,30.02,30.25,83547189
15-May-20,29.83,30.11,29.38,29.69,118085814
14-May-20,28.10,29.38,27.62,29.35,78864074
13-May-20,29.24,29.97,27.94,28.20,169772110
12-May-20,29.45,29.94,28.99,28.99,95194600
11-May-20,29.52,29.62,28.57,29.17,58711152
08-May-20,28.78,29.87,28.03,29.65,70031364
07-May-20,30.53,30.56,28.19,28.19,152692774
06-May-20,30.50,30.77,29.75,30.10,103635555
05-May-20,29.30,30.85,29.12,30.39,125500503
04-May-20,28.20,29.53,27.95,29.45,141601717
30-Apr-20,29.97,30.93,29.04,29.04,312707222
29-Apr-20,31.00,31.30,29.74,30.04,130363756
28-Apr-20,30.25,30.95,29.85,30.70,155474132
27-Apr-20,28.15,29.89,28.15,29.67,113014924
24-Apr-20,29.63,29.85,27.00,27.95,109672149
23-Apr-20,30.23,30.66,29.60,29.94,62813122
22-Apr-20,29.70,30.96,29.70,30.10,96164441
20-Apr-20,29.07,30.43,28.97,30.02,109959621
17-Apr-20,30.13,30.44,29.45,29.59,87305727
16-Apr-20,29.64,30.19,29.16,29.77,108113778
15-Apr-20,29.03,30.38,29.02,29.62,161060907
14-Apr-20,29.22,30.06,28.92,29.50,100428364
13-Apr-20,27.82,28.79,27.22,28.79,48828146
09-Apr-20,27.89,28.07,27.40,27.80,95604460
08-Apr-20,27.35,27.77,26.61,27.60,109841433
07-Apr-20,27.11,29.18,27.00,27.32,148259401
06-Apr-20,26.83,27.19,25.76,26.54,83835483
03-Apr-20,25.90,26.41,25.13,25.83,116107498
02-Apr-20,26.30,26.85,25.63,25.90,57617508
01-Apr-20,25.99,26.86,25.80,26.29,90738823
31-Mar-20,27.22,28.35,26.30,26.87,80909678
30-Mar-20,27.21,28.11,26.76,27.06,87108100
27-Mar-20,26.50,27.80,26.41,26.99,83475233
26-Mar-20,25.87,29.00,25.62,28.07,133764178
25-Mar-20,25.49,26.78,24.95,26.03,118562764
24-Mar-20,25.01,25.98,23.80,25.30,127692906
23-Mar-20,25.10,25.18,22.18,23.50,131483955
20-Mar-20,25.50,26.38,24.62,25.25,146001270
19-Mar-20,24.35,25.57,23.41,24.50,158019075
18-Mar-20,28.22,28.22,22.84,25.20,161972613
17-Mar-20,28.60,30.30,28.40,29.19,139348490
*exoneração de responsabilidade e termos de uso