Cotação atual, histórico e gráfico do papel: CRDE3
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 |
27/01/2021 | 0,00% | 0,00 | 26,00 | 27,00 | 26,00 | 27,00 | 11K | 2 |
26/01/2021 | -0,27% | -0,07 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
22/01/2021 | 0,04% | 0,01 | 26,07 | 26,07 | 26,07 | 26,07 | 16K | 3 |
20/01/2021 | -0,53% | -0,14 | 26,06 | 25,82 | 25,82 | 27,08 | 16K | 4 |
19/01/2021 | -1,13% | -0,30 | 26,20 | 26,20 | 26,20 | 26,20 | 3K | 1 |
18/01/2021 | -0,38% | -0,10 | 26,50 | 27,30 | 26,50 | 27,30 | 19K | 3 |
14/01/2021 | -1,48% | -0,40 | 26,60 | 27,00 | 26,51 | 27,30 | 13K | 5 |
13/01/2021 | 0,75% | 0,20 | 27,00 | 26,30 | 26,30 | 27,00 | 19K | 7 |
11/01/2021 | -0,74% | -0,20 | 26,80 | 26,80 | 26,80 | 26,80 | 3K | 1 |
08/01/2021 | 0,00% | 0,00 | 27,00 | 25,61 | 25,61 | 27,00 | 5K | 2 |
05/01/2021 | -1,78% | -0,49 | 27,00 | 26,35 | 26,35 | 27,00 | 8K | 3 |
|
04/01/2021 | -0,76% | -0,21 | 27,49 | 28,00 | 26,62 | 28,00 | 27K | 7 |
30/12/2020 | 3,98% | 1,06 | 27,70 | 26,30 | 26,30 | 27,79 | 44K | 11 |
29/12/2020 | -4,86% | -1,36 | 26,64 | 26,79 | 26,60 | 26,80 | 19K | 7 |
23/12/2020 | 1,12% | 0,31 | 28,00 | 27,36 | 27,36 | 28,79 | 25K | 8 |
22/12/2020 | -1,11% | -0,31 | 27,69 | 27,89 | 27,69 | 27,89 | 6K | 2 |
21/12/2020 | 2,94% | 0,80 | 28,00 | 27,79 | 27,79 | 28,00 | 8K | 3 |
18/12/2020 | -0,55% | -0,15 | 27,20 | 26,01 | 26,00 | 27,20 | 8K | 3 |
17/12/2020 | -1,58% | -0,44 | 27,35 | 27,00 | 27,00 | 28,00 | 25K | 7 |
16/12/2020 | -0,75% | -0,21 | 27,79 | 26,21 | 26,01 | 27,89 | 69K | 22 |
15/12/2020 | 4,09% | 1,10 | 28,00 | 26,58 | 26,57 | 28,54 | 25K | 9 |
14/12/2020 | 13,98% | 3,30 | 26,90 | 24,85 | 24,85 | 26,90 | 41K | 14 |
11/12/2020 | -1,67% | -0,40 | 23,60 | 23,50 | 23,50 | 27,70 | 320K | 73 |
09/12/2020 | 0,46% | 0,11 | 24,00 | 23,90 | 23,90 | 24,00 | 5K | 2 |
08/12/2020 | 0,00% | 0,00 | 23,89 | 23,90 | 23,85 | 23,90 | 12K | 5 |
04/12/2020 | 5,71% | 1,29 | 23,89 | 23,50 | 22,65 | 24,00 | 64K | 12 |
03/12/2020 | 1,35% | 0,30 | 22,60 | 22,03 | 22,03 | 25,29 | 94K | 23 |
01/12/2020 | 3,29% | 0,71 | 22,30 | 22,30 | 22,29 | 22,30 | 60K | 8 |
30/11/2020 | -3,18% | -0,71 | 21,59 | 22,29 | 21,59 | 22,29 | 7K | 3 |
18/11/2020 | 0,04% | 0,01 | 22,30 | 21,80 | 21,64 | 22,30 | 26K | 10 |
16/11/2020 | 3,43% | 0,74 | 22,29 | 21,52 | 21,50 | 22,29 | 15K | 4 |
13/11/2020 | -2,05% | -0,45 | 21,55 | 21,55 | 21,55 | 21,55 | 4K | 2 |
12/11/2020 | -1,35% | -0,30 | 22,00 | 22,30 | 21,75 | 22,30 | 33K | 6 |
11/11/2020 | 0,00% | 0,00 | 22,30 | 21,70 | 21,70 | 22,30 | 7K | 2 |
10/11/2020 | 0,09% | 0,02 | 22,30 | 22,30 | 22,30 | 22,30 | 20K | 3 |
09/11/2020 | 0,00% | 0,00 | 22,28 | 22,27 | 22,27 | 22,28 | 11K | 3 |
03/11/2020 | 3,63% | 0,78 | 22,28 | 21,52 | 21,50 | 22,28 | 35K | 5 |
30/10/2020 | -0,09% | -0,02 | 21,50 | 21,51 | 21,50 | 21,51 | 19K | 5 |
28/10/2020 | 0,00% | 0,00 | 21,52 | 21,52 | 21,51 | 21,52 | 11K | 4 |
27/10/2020 | -3,37% | -0,75 | 21,52 | 21,77 | 21,52 | 21,77 | 22K | 9 |
16/10/2020 | 3,53% | 0,76 | 22,27 | 22,27 | 22,27 | 22,27 | 4K | 2 |
14/10/2020 | -3,41% | -0,76 | 21,51 | 21,81 | 21,51 | 21,81 | 9K | 3 |
13/10/2020 | -0,04% | -0,01 | 22,27 | 22,28 | 21,50 | 22,28 | 31K | 5 |
08/10/2020 | -0,09% | -0,02 | 22,28 | 21,31 | 21,10 | 22,28 | 22K | 10 |
06/10/2020 | 0,00% | 0,00 | 22,30 | 22,00 | 22,00 | 22,30 | 13K | 2 |
05/10/2020 | 0,00% | 0,00 | 22,30 | 22,28 | 22,28 | 22,30 | 11K | 3 |
28/09/2020 | 0,00% | 0,00 | 22,30 | 22,30 | 22,30 | 22,30 | 18K | 2 |
25/09/2020 | 1,36% | 0,30 | 22,30 | 22,00 | 21,61 | 22,30 | 20K | 7 |
24/09/2020 | -1,35% | -0,30 | 22,00 | 22,30 | 22,00 | 22,30 | 24K | 3 |
23/09/2020 | 0,04% | 0,01 | 22,30 | 22,20 | 22,20 | 22,30 | 11K | 3 |
22/09/2020 | -0,89% | -0,20 | 22,29 | 22,29 | 22,29 | 22,29 | 31K | 1 |
21/09/2020 | 0,00% | 0,00 | 22,49 | 22,49 | 22,49 | 22,49 | 9K | 2 |
15/09/2020 | -0,04% | -0,01 | 22,49 | 22,49 | 22,49 | 22,49 | 2K | 1 |
10/09/2020 | 2,27% | 0,50 | 22,50 | 22,00 | 22,00 | 22,99 | 46K | 6 |
09/09/2020 | 0,46% | 0,10 | 22,00 | 21,80 | 21,79 | 22,00 | 347K | 35 |
04/09/2020 | -0,27% | -0,06 | 21,90 | 21,10 | 21,10 | 21,90 | 50K | 7 |
27/08/2020 | -0,09% | -0,02 | 21,96 | 21,12 | 21,00 | 21,96 | 26K | 6 |
25/08/2020 | -0,05% | -0,01 | 21,98 | 21,98 | 21,98 | 21,98 | 40K | 3 |
24/08/2020 | 2,76% | 0,59 | 21,99 | 21,40 | 21,40 | 21,99 | 15K | 2 |
21/08/2020 | 4,75% | 0,97 | 21,40 | 21,40 | 21,40 | 21,40 | 2K | 1 |
19/08/2020 | -1,26% | -0,26 | 20,43 | 20,43 | 20,43 | 20,43 | 2K | 1 |
17/08/2020 | -5,74% | -1,26 | 20,69 | 20,69 | 20,69 | 21,30 | 31K | 13 |
12/08/2020 | 0,09% | 0,02 | 21,95 | 21,95 | 21,95 | 22,09 | 9K | 4 |
07/08/2020 | 2,72% | 0,58 | 21,93 | 21,93 | 21,93 | 21,93 | 7K | 3 |
06/08/2020 | -3,92% | -0,87 | 21,35 | 22,00 | 21,35 | 22,00 | 4K | 2 |
03/08/2020 | -0,27% | -0,06 | 22,22 | 22,00 | 21,80 | 22,24 | 38K | 4 |
31/07/2020 | 4,06% | 0,87 | 22,28 | 21,00 | 21,00 | 22,28 | 32K | 13 |
30/07/2020 | 1,90% | 0,40 | 21,41 | 22,45 | 21,21 | 22,45 | 24K | 6 |
29/07/2020 | 0,00% | 0,00 | 21,01 | 22,38 | 21,01 | 22,38 | 13K | 6 |
28/07/2020 | -8,25% | -1,89 | 21,01 | 22,30 | 21,01 | 22,89 | 267K | 15 |
27/07/2020 | 5,58% | 1,21 | 22,90 | 22,30 | 21,70 | 22,90 | 46K | 17 |
24/07/2020 | -3,60% | -0,81 | 21,69 | 22,49 | 21,69 | 22,49 | 4K | 2 |
23/07/2020 | -5,78% | -1,38 | 22,50 | 22,50 | 22,50 | 22,50 | 4K | 2 |
22/07/2020 | 9,54% | 2,08 | 23,88 | 21,80 | 21,80 | 23,90 | 18K | 7 |
21/07/2020 | -5,13% | -1,18 | 21,80 | 23,06 | 21,70 | 23,55 | 1M | 123 |
20/07/2020 | 0,70% | 0,16 | 22,98 | 23,35 | 21,90 | 23,40 | 710K | 91 |
17/07/2020 | 3,68% | 0,81 | 22,82 | 22,50 | 21,92 | 22,82 | 54K | 14 |
16/07/2020 | -3,46% | -0,79 | 22,01 | 21,71 | 21,50 | 22,79 | 46K | 19 |
15/07/2020 | -0,83% | -0,19 | 22,80 | 22,80 | 22,80 | 22,80 | 7K | 1 |
13/07/2020 | 5,51% | 1,20 | 22,99 | 22,49 | 22,49 | 23,00 | 11K | 5 |
10/07/2020 | 2,78% | 0,59 | 21,79 | 21,79 | 21,79 | 21,79 | 2K | 1 |
09/07/2020 | -0,56% | -0,12 | 21,20 | 21,32 | 21,14 | 21,81 | 28K | 9 |
08/07/2020 | -3,09% | -0,68 | 21,32 | 21,03 | 21,03 | 22,49 | 55K | 16 |
07/07/2020 | -1,74% | -0,39 | 22,00 | 22,00 | 22,00 | 22,00 | 2K | 1 |
03/07/2020 | 3,66% | 0,79 | 22,39 | 22,43 | 22,38 | 22,43 | 7K | 3 |
02/07/2020 | -4,00% | -0,90 | 21,60 | 22,00 | 21,31 | 22,44 | 24K | 11 |
01/07/2020 | -2,17% | -0,50 | 22,50 | 22,50 | 22,02 | 22,50 | 45K | 11 |
30/06/2020 | 1,32% | 0,30 | 23,00 | 23,00 | 23,00 | 23,00 | 2K | 1 |
29/06/2020 | 3,23% | 0,71 | 22,70 | 22,00 | 22,00 | 22,70 | 13K | 5 |
26/06/2020 | 1,81% | 0,39 | 21,99 | 21,00 | 21,00 | 21,99 | 6K | 3 |
25/06/2020 | -0,87% | -0,19 | 21,60 | 20,51 | 20,51 | 24,00 | 96K | 26 |
24/06/2020 | 3,27% | 0,69 | 21,79 | 21,00 | 19,15 | 21,79 | 186K | 36 |
23/06/2020 | 12,23% | 2,30 | 21,10 | 18,20 | 18,20 | 24,40 | 1M | 140 |
22/06/2020 | 0,05% | 0,01 | 18,80 | 18,80 | 18,51 | 18,80 | 105K | 16 |
19/06/2020 | -0,05% | -0,01 | 18,79 | 18,80 | 18,70 | 18,80 | 64K | 9 |
18/06/2020 | -0,11% | -0,02 | 18,80 | 19,05 | 18,80 | 19,05 | 68K | 11 |
17/06/2020 | 0,11% | 0,02 | 18,82 | 18,83 | 18,82 | 19,00 | 81K | 17 |
16/06/2020 | 5,15% | 0,92 | 18,80 | 17,88 | 17,88 | 18,80 | 41K | 7 |
15/06/2020 | -2,24% | -0,41 | 17,88 | 18,02 | 17,88 | 18,02 | 16K | 6 |
12/06/2020 | -3,69% | -0,70 | 18,29 | 18,52 | 18,29 | 18,52 | 6K | 2 |
10/06/2020 | -2,11% | -0,41 | 18,99 | 19,40 | 18,99 | 19,40 | 38K | 10 |
09/06/2020 | -2,51% | -0,50 | 19,40 | 19,50 | 18,80 | 19,50 | 244K | 35 |
08/06/2020 | -0,50% | -0,10 | 19,90 | 20,00 | 19,40 | 20,00 | 91K | 19 |
05/06/2020 | -2,72% | -0,56 | 20,00 | 21,00 | 20,00 | 21,29 | 100K | 35 |
04/06/2020 | -0,77% | -0,16 | 20,56 | 21,80 | 20,55 | 21,80 | 23K | 10 |
03/06/2020 | -7,91% | -1,78 | 20,72 | 21,90 | 20,72 | 21,90 | 55K | 18 |
02/06/2020 | 0,00% | 0,00 | 22,50 | 22,50 | 22,50 | 22,50 | 2K | 1 |
01/06/2020 | 7,19% | 1,51 | 22,50 | 20,99 | 20,00 | 22,50 | 35K | 14 |
28/05/2020 | -1,46% | -0,31 | 20,99 | 21,28 | 20,52 | 21,28 | 12K | 5 |
27/05/2020 | -5,12% | -1,15 | 21,30 | 20,82 | 20,82 | 21,51 | 11K | 5 |
26/05/2020 | 9,51% | 1,95 | 22,45 | 20,50 | 20,50 | 22,45 | 10K | 2 |
25/05/2020 | 0,74% | 0,15 | 20,50 | 20,50 | 20,50 | 20,50 | 2K | 1 |
21/05/2020 | 0,00% | 0,00 | 20,35 | 20,35 | 20,35 | 20,35 | 41K | 2 |
20/05/2020 | 5,44% | 1,05 | 20,35 | 20,35 | 20,35 | 20,35 | 6K | 3 |
19/05/2020 | -1,03% | -0,20 | 19,30 | 20,00 | 19,30 | 21,00 | 14K | 7 |
18/05/2020 | -2,50% | -0,50 | 19,50 | 19,05 | 19,00 | 19,50 | 23K | 4 |
14/05/2020 | -13,04% | -3,00 | 20,00 | 20,02 | 20,00 | 20,02 | 6K | 3 |
13/05/2020 | -7,26% | -1,80 | 23,00 | 22,71 | 22,71 | 23,50 | 48K | 10 |
07/05/2020 | 1,76% | 0,43 | 24,80 | 24,80 | 24,79 | 24,80 | 15K | 3 |
06/05/2020 | 8,07% | 1,82 | 24,37 | 24,37 | 24,37 | 24,37 | 2K | 1 |
04/05/2020 | -2,00% | -0,46 | 22,55 | 21,56 | 21,56 | 22,55 | 4K | 2 |
30/04/2020 | -10,26% | -2,63 | 23,01 | 23,01 | 23,01 | 23,01 | 5K | 2 |
29/04/2020 | 3,43% | 0,85 | 25,64 | 24,75 | 24,75 | 25,64 | 8K | 3 |
28/04/2020 | 5,76% | 1,35 | 24,79 | 24,79 | 24,79 | 24,79 | 2K | 1 |
27/04/2020 | 6,79% | 1,49 | 23,44 | 22,00 | 22,00 | 23,44 | 7K | 3 |
24/04/2020 | -11,67% | -2,90 | 21,95 | 21,98 | 21,95 | 22,00 | 24K | 6 |
22/04/2020 | 9,86% | 2,23 | 24,85 | 24,85 | 24,85 | 24,85 | 2K | 1 |
20/04/2020 | -4,92% | -1,17 | 22,62 | 22,84 | 22,62 | 23,71 | 32K | 8 |
17/04/2020 | 1,23% | 0,29 | 23,79 | 23,79 | 23,79 | 23,79 | 12K | 4 |
16/04/2020 | -7,84% | -2,00 | 23,50 | 25,39 | 23,50 | 25,39 | 14K | 4 |
15/04/2020 | -0,12% | -0,03 | 25,50 | 26,00 | 24,07 | 26,00 | 57K | 19 |
14/04/2020 | -11,90% | -3,45 | 25,53 | 26,08 | 25,00 | 26,49 | 298K | 34 |
08/04/2020 | 5,61% | 1,54 | 28,98 | 28,98 | 28,98 | 28,98 | 3K | 1 |
07/04/2020 | - | - | 27,44 | 27,50 | 27,37 | 27,50 | 19K | 4 |
Date,Open,High,Low,Close,Volume
27-Jan-21,27.00,27.00,26.00,26.00,10700
26-Jan-21,26.00,26.00,26.00,26.00,2600
22-Jan-21,26.07,26.07,26.07,26.07,15642
20-Jan-21,25.82,27.08,25.82,26.06,15760
19-Jan-21,26.20,26.20,26.20,26.20,2620
18-Jan-21,27.30,27.30,26.50,26.50,18880
14-Jan-21,27.00,27.30,26.51,26.60,13421
13-Jan-21,26.30,27.00,26.30,27.00,18725
11-Jan-21,26.80,26.80,26.80,26.80,2680
08-Jan-21,25.61,27.00,25.61,27.00,5261
05-Jan-21,26.35,27.00,26.35,27.00,7970
04-Jan-21,28.00,28.00,26.62,27.49,27499
30-Dec-20,26.30,27.79,26.30,27.70,43569
29-Dec-20,26.79,26.80,26.60,26.64,18678
23-Dec-20,27.36,28.79,27.36,28.00,25189
22-Dec-20,27.89,27.89,27.69,27.69,5558
21-Dec-20,27.79,28.00,27.79,28.00,8379
18-Dec-20,26.01,27.20,26.00,27.20,7921
17-Dec-20,27.00,28.00,27.00,27.35,24685
16-Dec-20,26.21,27.89,26.01,27.79,69168
15-Dec-20,26.58,28.54,26.57,28.00,24568
14-Dec-20,24.85,26.90,24.85,26.90,40659
11-Dec-20,23.50,27.70,23.50,23.60,320266
09-Dec-20,23.90,24.00,23.90,24.00,4790
08-Dec-20,23.90,23.90,23.85,23.89,11938
04-Dec-20,23.50,24.00,22.65,23.89,64314
03-Dec-20,22.03,25.29,22.03,22.60,94060
01-Dec-20,22.30,22.30,22.29,22.30,60209
30-Nov-20,22.29,22.29,21.59,21.59,6617
18-Nov-20,21.80,22.30,21.64,22.30,26338
16-Nov-20,21.52,22.29,21.50,22.29,15291
13-Nov-20,21.55,21.55,21.55,21.55,4310
12-Nov-20,22.30,22.30,21.75,22.00,33119
11-Nov-20,21.70,22.30,21.70,22.30,6630
10-Nov-20,22.30,22.30,22.30,22.30,20070
09-Nov-20,22.27,22.28,22.27,22.28,11137
03-Nov-20,21.52,22.28,21.50,22.28,34560
30-Oct-20,21.51,21.51,21.50,21.50,19354
28-Oct-20,21.52,21.52,21.51,21.52,10758
27-Oct-20,21.77,21.77,21.52,21.52,21618
16-Oct-20,22.27,22.27,22.27,22.27,4454
14-Oct-20,21.81,21.81,21.51,21.51,8694
13-Oct-20,22.28,22.28,21.50,22.27,30833
08-Oct-20,21.31,22.28,21.10,22.28,21661
06-Oct-20,22.00,22.30,22.00,22.30,13230
05-Oct-20,22.28,22.30,22.28,22.30,11146
28-Sep-20,22.30,22.30,22.30,22.30,17840
25-Sep-20,22.00,22.30,21.61,22.30,19791
24-Sep-20,22.30,22.30,22.00,22.00,24440
23-Sep-20,22.20,22.30,22.20,22.30,11138
22-Sep-20,22.29,22.29,22.29,22.29,31206
21-Sep-20,22.49,22.49,22.49,22.49,8996
15-Sep-20,22.49,22.49,22.49,22.49,2249
10-Sep-20,22.00,22.99,22.00,22.50,46349
09-Sep-20,21.80,22.00,21.79,22.00,346533
04-Sep-20,21.10,21.90,21.10,21.90,49860
27-Aug-20,21.12,21.96,21.00,21.96,26081
25-Aug-20,21.98,21.98,21.98,21.98,39564
24-Aug-20,21.40,21.99,21.40,21.99,15039
21-Aug-20,21.40,21.40,21.40,21.40,2140
19-Aug-20,20.43,20.43,20.43,20.43,2043
17-Aug-20,20.69,21.30,20.69,20.69,31096
12-Aug-20,21.95,22.09,21.95,21.95,8794
07-Aug-20,21.93,21.93,21.93,21.93,6579
06-Aug-20,22.00,22.00,21.35,21.35,4335
03-Aug-20,22.00,22.24,21.80,22.22,37642
31-Jul-20,21.00,22.28,21.00,22.28,32416
30-Jul-20,22.45,22.45,21.21,21.41,24013
29-Jul-20,22.38,22.38,21.01,21.01,12903
28-Jul-20,22.30,22.89,21.01,21.01,267498
27-Jul-20,22.30,22.90,21.70,22.90,46369
24-Jul-20,22.49,22.49,21.69,21.69,4418
23-Jul-20,22.50,22.50,22.50,22.50,4500
22-Jul-20,21.80,23.90,21.80,23.88,18167
21-Jul-20,23.06,23.55,21.70,21.80,1323671
20-Jul-20,23.35,23.40,21.90,22.98,709833
17-Jul-20,22.50,22.82,21.92,22.82,53775
16-Jul-20,21.71,22.79,21.50,22.01,46100
15-Jul-20,22.80,22.80,22.80,22.80,6840
13-Jul-20,22.49,23.00,22.49,22.99,11347
10-Jul-20,21.79,21.79,21.79,21.79,2179
09-Jul-20,21.32,21.81,21.14,21.20,27974
08-Jul-20,21.03,22.49,21.03,21.32,55270
07-Jul-20,22.00,22.00,22.00,22.00,2200
03-Jul-20,22.43,22.43,22.38,22.39,6720
02-Jul-20,22.00,22.44,21.31,21.60,23807
01-Jul-20,22.50,22.50,22.02,22.50,44658
30-Jun-20,23.00,23.00,23.00,23.00,2300
29-Jun-20,22.00,22.70,22.00,22.70,13369
26-Jun-20,21.00,21.99,21.00,21.99,6449
25-Jun-20,20.51,24.00,20.51,21.60,96031
24-Jun-20,21.00,21.79,19.15,21.79,185691
23-Jun-20,18.20,24.40,18.20,21.10,1028179
22-Jun-20,18.80,18.80,18.51,18.80,104897
19-Jun-20,18.80,18.80,18.70,18.79,63907
18-Jun-20,19.05,19.05,18.80,18.80,67832
17-Jun-20,18.83,19.00,18.82,18.82,81021
16-Jun-20,17.88,18.80,17.88,18.80,41367
15-Jun-20,18.02,18.02,17.88,17.88,16183
12-Jun-20,18.52,18.52,18.29,18.29,5533
10-Jun-20,19.40,19.40,18.99,18.99,38405
09-Jun-20,19.50,19.50,18.80,19.40,243674
08-Jun-20,20.00,20.00,19.40,19.90,90883
05-Jun-20,21.00,21.29,20.00,20.00,99989
04-Jun-20,21.80,21.80,20.55,20.56,23137
03-Jun-20,21.90,21.90,20.72,20.72,55356
02-Jun-20,22.50,22.50,22.50,22.50,2250
01-Jun-20,20.99,22.50,20.00,22.50,35105
28-May-20,21.28,21.28,20.52,20.99,12457
27-May-20,20.82,21.51,20.82,21.30,10527
26-May-20,20.50,22.45,20.50,22.45,10445
25-May-20,20.50,20.50,20.50,20.50,2050
21-May-20,20.35,20.35,20.35,20.35,40700
20-May-20,20.35,20.35,20.35,20.35,6105
19-May-20,20.00,21.00,19.30,19.30,14179
18-May-20,19.05,19.50,19.00,19.50,23305
14-May-20,20.02,20.02,20.00,20.00,6003
13-May-20,22.71,23.50,22.71,23.00,47799
07-May-20,24.80,24.80,24.79,24.80,14878
06-May-20,24.37,24.37,24.37,24.37,2437
04-May-20,21.56,22.55,21.56,22.55,4411
30-Apr-20,23.01,23.01,23.01,23.01,4602
29-Apr-20,24.75,25.64,24.75,25.64,7519
28-Apr-20,24.79,24.79,24.79,24.79,2479
27-Apr-20,22.00,23.44,22.00,23.44,6763
24-Apr-20,21.98,22.00,21.95,21.95,24179
22-Apr-20,24.85,24.85,24.85,24.85,2485
20-Apr-20,22.84,23.71,22.62,22.62,31947
17-Apr-20,23.79,23.79,23.79,23.79,11895
16-Apr-20,25.39,25.39,23.50,23.50,14289
15-Apr-20,26.00,26.00,24.07,25.50,56656
14-Apr-20,26.08,26.49,25.00,25.53,297602
08-Apr-20,28.98,28.98,28.98,28.98,2898
07-Apr-20,27.50,27.50,27.37,27.44,19231
*exoneração de responsabilidade e termos de uso