Cotação atual, histórico e gráfico do papel: CSAN3
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 | 5,67% | 4,02 | 74,94 | 71,48 | 71,20 | 75,78 | 194M | 15.523 |
| 30/06/2020 | 1,05% | 0,74 | 70,92 | 69,62 | 69,39 | 72,63 | 140M | 10.641 |
| 29/06/2020 | 2,17% | 1,49 | 70,18 | 68,98 | 68,53 | 70,28 | 59M | 5.731 |
| 26/06/2020 | -2,10% | -1,47 | 68,69 | 69,51 | 68,69 | 70,49 | 98M | 8.613 |
| 25/06/2020 | 1,99% | 1,37 | 70,16 | 68,77 | 68,50 | 70,20 | 48M | 4.612 |
| 24/06/2020 | 0,04% | 0,03 | 68,79 | 68,42 | 67,67 | 69,40 | 73M | 6.831 |
| 23/06/2020 | -2,18% | -1,53 | 68,76 | 70,77 | 68,45 | 71,05 | 67M | 5.843 |
| 22/06/2020 | -0,35% | -0,25 | 70,29 | 70,99 | 69,40 | 71,17 | 51M | 4.550 |
| 19/06/2020 | -1,48% | -1,06 | 70,54 | 71,85 | 70,54 | 72,65 | 150M | 7.585 |
| 18/06/2020 | 2,55% | 1,78 | 71,60 | 69,70 | 68,92 | 71,98 | 109M | 8.395 |
| 17/06/2020 | 3,13% | 2,12 | 69,82 | 67,81 | 67,81 | 71,12 | 121M | 10.426 |
|
|
| 16/06/2020 | 1,32% | 0,88 | 67,70 | 67,77 | 66,03 | 68,81 | 125M | 10.800 |
| 15/06/2020 | 1,61% | 1,06 | 66,82 | 65,24 | 63,85 | 67,27 | 98M | 9.283 |
| 12/06/2020 | -0,74% | -0,49 | 65,76 | 64,49 | 63,51 | 65,76 | 123M | 12.905 |
| 10/06/2020 | -3,33% | -2,28 | 66,25 | 68,62 | 66,03 | 69,35 | 111M | 8.720 |
| 09/06/2020 | -1,11% | -0,77 | 68,53 | 68,29 | 65,86 | 69,73 | 117M | 10.024 |
| 08/06/2020 | 0,12% | 0,08 | 69,30 | 70,06 | 68,79 | 70,65 | 95M | 8.094 |
| 05/06/2020 | -0,30% | -0,21 | 69,22 | 71,50 | 68,73 | 72,17 | 117M | 10.554 |
| 04/06/2020 | -3,34% | -2,40 | 69,43 | 69,56 | 69,20 | 71,06 | 91M | 8.693 |
| 03/06/2020 | 2,76% | 1,93 | 71,83 | 69,99 | 69,66 | 72,25 | 137M | 11.224 |
| 02/06/2020 | 2,36% | 1,61 | 69,90 | 69,44 | 68,55 | 69,91 | 131M | 11.507 |
| 01/06/2020 | 3,71% | 2,44 | 68,29 | 66,21 | 65,72 | 70,10 | 278M | 22.785 |
| 29/05/2020 | 1,03% | 0,67 | 65,85 | 65,19 | 63,84 | 66,31 | 181M | 13.935 |
| 28/05/2020 | -1,64% | -1,09 | 65,18 | 66,19 | 64,95 | 66,73 | 137M | 13.603 |
| 27/05/2020 | 3,74% | 2,39 | 66,27 | 63,90 | 63,37 | 67,11 | 252M | 17.184 |
| 26/05/2020 | 0,20% | 0,13 | 63,88 | 65,84 | 63,82 | 65,88 | 164M | 19.455 |
| 25/05/2020 | 1,21% | 0,76 | 63,75 | 64,50 | 63,75 | 65,40 | 68M | 6.216 |
| 22/05/2020 | -3,92% | -2,57 | 62,99 | 65,40 | 62,99 | 65,82 | 93M | 8.121 |
| 21/05/2020 | 3,39% | 2,15 | 65,56 | 63,51 | 63,40 | 67,26 | 163M | 15.706 |
| 20/05/2020 | 1,46% | 0,91 | 63,41 | 63,00 | 62,57 | 64,80 | 145M | 12.907 |
| 19/05/2020 | 2,27% | 1,39 | 62,50 | 61,11 | 60,97 | 63,29 | 109M | 9.451 |
| 18/05/2020 | 5,82% | 3,36 | 61,11 | 59,20 | 58,70 | 62,15 | 94M | 9.086 |
| 15/05/2020 | -2,23% | -1,32 | 57,75 | 59,11 | 57,36 | 59,73 | 80M | 8.928 |
| 14/05/2020 | 0,07% | 0,04 | 59,07 | 58,50 | 57,19 | 60,06 | 189M | 19.127 |
| 13/05/2020 | -0,74% | -0,44 | 59,03 | 60,22 | 58,15 | 60,88 | 104M | 12.341 |
| 12/05/2020 | -2,20% | -1,34 | 59,47 | 61,11 | 59,47 | 62,58 | 76M | 7.828 |
| 11/05/2020 | -2,38% | -1,48 | 60,81 | 62,20 | 60,81 | 62,67 | 97M | 9.634 |
| 08/05/2020 | 6,75% | 3,94 | 62,29 | 59,91 | 59,15 | 62,82 | 116M | 9.708 |
| 07/05/2020 | -3,31% | -2,00 | 58,35 | 61,00 | 58,35 | 61,31 | 110M | 12.432 |
| 06/05/2020 | -1,45% | -0,89 | 60,35 | 61,67 | 60,08 | 62,31 | 65M | 6.434 |
| 05/05/2020 | 2,87% | 1,71 | 61,24 | 60,05 | 60,05 | 61,89 | 74M | 6.812 |
| 04/05/2020 | -1,34% | -0,81 | 59,53 | 59,28 | 58,00 | 60,19 | 65M | 7.131 |
| 30/04/2020 | -2,43% | -1,50 | 60,34 | 60,33 | 59,87 | 62,37 | 102M | 9.235 |
| 29/04/2020 | -0,26% | -0,16 | 61,84 | 63,00 | 61,70 | 64,02 | 110M | 9.421 |
| 28/04/2020 | 4,87% | 2,88 | 62,00 | 61,15 | 59,29 | 62,69 | 99M | 9.644 |
| 27/04/2020 | 5,31% | 2,98 | 59,12 | 57,77 | 57,37 | 60,13 | 165M | 9.323 |
| 24/04/2020 | -5,34% | -3,17 | 56,14 | 57,53 | 52,47 | 58,30 | 126M | 15.208 |
| 23/04/2020 | 0,10% | 0,06 | 59,31 | 60,00 | 57,56 | 60,72 | 133M | 12.674 |
| 22/04/2020 | 4,89% | 2,76 | 59,25 | 56,60 | 55,66 | 59,93 | 152M | 15.680 |
| 20/04/2020 | 5,59% | 2,99 | 56,49 | 52,90 | 52,35 | 56,69 | 197M | 16.236 |
| 17/04/2020 | -5,64% | -3,20 | 53,50 | 58,19 | 53,12 | 58,45 | 149M | 16.215 |
| 16/04/2020 | 1,70% | 0,95 | 56,70 | 56,21 | 55,36 | 57,93 | 138M | 15.015 |
| 15/04/2020 | 3,24% | 1,75 | 55,75 | 53,73 | 53,15 | 57,10 | 230M | 23.317 |
| 14/04/2020 | 0,75% | 0,40 | 54,00 | 54,64 | 54,00 | 56,16 | 135M | 13.341 |
| 13/04/2020 | 3,94% | 2,03 | 53,60 | 51,61 | 51,61 | 54,73 | 163M | 16.450 |
| 09/04/2020 | -3,26% | -1,74 | 51,57 | 53,97 | 51,31 | 55,05 | 67M | 8.334 |
| 08/04/2020 | 1,54% | 0,81 | 53,31 | 53,51 | 52,01 | 54,98 | 74M | 5.968 |
| 07/04/2020 | 2,72% | 1,39 | 52,50 | 53,50 | 52,50 | 56,16 | 142M | 16.601 |
| 06/04/2020 | 6,26% | 3,01 | 51,11 | 51,00 | 50,00 | 52,11 | 114M | 14.558 |
| 03/04/2020 | -3,24% | -1,61 | 48,10 | 49,21 | 46,90 | 51,24 | 98M | 14.355 |
| 02/04/2020 | -0,38% | -0,19 | 49,71 | 50,67 | 49,45 | 52,65 | 145M | 17.863 |
| 01/04/2020 | -7,18% | -3,86 | 49,90 | 52,00 | 49,33 | 52,53 | 104M | 13.774 |
| 31/03/2020 | -3,27% | -1,82 | 53,76 | 55,36 | 53,71 | 57,34 | 117M | 11.455 |
| 30/03/2020 | -0,11% | -0,06 | 55,58 | 55,40 | 54,26 | 57,68 | 122M | 10.648 |
| 27/03/2020 | -9,47% | -5,82 | 55,64 | 58,07 | 55,11 | 59,95 | 184M | 14.560 |
| 26/03/2020 | 7,82% | 4,46 | 61,46 | 57,20 | 56,60 | 62,92 | 138M | 10.507 |
| 25/03/2020 | 7,75% | 4,10 | 57,00 | 52,67 | 51,96 | 57,78 | 127M | 11.635 |
| 24/03/2020 | 8,03% | 3,93 | 52,90 | 52,03 | 51,33 | 55,98 | 168M | 14.845 |
| 23/03/2020 | -3,03% | -1,53 | 48,97 | 51,15 | 46,97 | 53,45 | 169M | 19.353 |
| 20/03/2020 | 7,22% | 3,40 | 50,50 | 49,00 | 47,81 | 53,50 | 195M | 18.943 |
| 19/03/2020 | 2,39% | 1,10 | 47,10 | 44,10 | 42,20 | 50,25 | 133M | 16.290 |
| 18/03/2020 | -11,62% | -6,05 | 46,00 | 46,90 | 41,75 | 49,35 | 171M | 13.615 |
| 17/03/2020 | 5,71% | 2,81 | 52,05 | 50,09 | 49,11 | 53,00 | 175M | 16.677 |
| 16/03/2020 | -11,20% | -6,21 | 49,24 | 48,47 | 47,51 | 52,37 | 175M | 16.360 |
| 13/03/2020 | 14,26% | 6,92 | 55,45 | 55,25 | 49,62 | 57,61 | 149M | 15.753 |
| 12/03/2020 | -18,44% | -10,97 | 48,53 | 48,02 | 48,02 | 51,87 | 103M | 7.226 |
| 11/03/2020 | -11,55% | -7,77 | 59,50 | 64,09 | 57,52 | 64,76 | 154M | 14.433 |
| 10/03/2020 | 6,78% | 4,27 | 67,27 | 67,00 | 63,23 | 69,23 | 220M | 18.818 |
| 09/03/2020 | -9,17% | -6,36 | 63,00 | 60,00 | 58,97 | 65,53 | 284M | 22.860 |
| 06/03/2020 | -3,65% | -2,63 | 69,36 | 69,33 | 68,50 | 70,78 | 195M | 17.044 |
| 05/03/2020 | -6,58% | -5,07 | 71,99 | 75,82 | 70,89 | 76,65 | 158M | 14.802 |
| 04/03/2020 | 1,43% | 1,09 | 77,06 | 77,07 | 75,66 | 78,52 | 147M | 13.898 |
| 03/03/2020 | 0,56% | 0,42 | 75,97 | 74,41 | 74,41 | 78,75 | 218M | 17.624 |
| 02/03/2020 | 3,25% | 2,38 | 75,55 | 73,16 | 72,67 | 76,10 | 206M | 19.581 |
| 28/02/2020 | 1,37% | 0,99 | 73,17 | 72,18 | 69,60 | 73,17 | 237M | 18.110 |
| 27/02/2020 | -4,23% | -3,19 | 72,18 | 74,50 | 71,86 | 75,20 | 194M | 16.761 |
| 26/02/2020 | -5,31% | -4,23 | 75,37 | 76,50 | 74,50 | 77,31 | 132M | 10.952 |
| 21/02/2020 | -0,34% | -0,27 | 79,60 | 79,00 | 78,00 | 80,15 | 127M | 9.018 |
| 20/02/2020 | -1,52% | -1,23 | 79,87 | 81,10 | 79,60 | 81,49 | 95M | 8.648 |
| 19/02/2020 | 1,96% | 1,56 | 81,10 | 80,07 | 79,67 | 81,77 | 238M | 12.689 |
| 18/02/2020 | -1,88% | -1,52 | 79,54 | 81,00 | 79,23 | 82,60 | 176M | 14.103 |
| 17/02/2020 | -1,98% | -1,64 | 81,06 | 82,83 | 78,44 | 82,83 | 199M | 11.212 |
| 14/02/2020 | -0,68% | -0,57 | 82,70 | 83,30 | 81,89 | 83,64 | 82M | 5.908 |
| 13/02/2020 | -1,10% | -0,93 | 83,27 | 83,18 | 82,28 | 83,66 | 184M | 10.743 |
| 12/02/2020 | 0,60% | 0,50 | 84,20 | 84,05 | 83,18 | 85,49 | 272M | 15.907 |
| 11/02/2020 | 6,08% | 4,80 | 83,70 | 79,47 | 79,47 | 84,52 | 194M | 13.642 |
| 10/02/2020 | 0,00% | 0,00 | 78,90 | 78,70 | 76,77 | 80,43 | 194M | 12.823 |
| 07/02/2020 | -2,54% | -2,06 | 78,90 | 80,90 | 78,90 | 81,71 | 154M | 10.395 |
| 06/02/2020 | -1,63% | -1,34 | 80,96 | 83,15 | 80,67 | 83,99 | 88M | 5.431 |
| 05/02/2020 | 1,11% | 0,90 | 82,30 | 81,97 | 81,89 | 83,35 | 151M | 9.201 |
| 04/02/2020 | -1,02% | -0,84 | 81,40 | 83,60 | 80,44 | 84,19 | 152M | 9.717 |
| 03/02/2020 | 3,19% | 2,54 | 82,24 | 81,43 | 80,06 | 83,00 | 111M | 8.064 |
| 31/01/2020 | -1,21% | -0,98 | 79,70 | 80,56 | 79,42 | 80,59 | 144M | 7.230 |
| 30/01/2020 | 0,86% | 0,69 | 80,68 | 79,98 | 78,07 | 81,40 | 125M | 8.648 |
| 29/01/2020 | -0,45% | -0,36 | 79,99 | 80,32 | 79,31 | 81,00 | 91M | 6.602 |
| 28/01/2020 | 1,95% | 1,54 | 80,35 | 78,90 | 78,65 | 80,59 | 80M | 6.841 |
| 27/01/2020 | -2,18% | -1,76 | 78,81 | 80,00 | 78,32 | 80,00 | 62M | 5.216 |
| 24/01/2020 | -0,17% | -0,14 | 80,57 | 80,64 | 80,05 | 81,69 | 61M | 4.322 |
| 23/01/2020 | 0,40% | 0,32 | 80,71 | 80,40 | 78,35 | 81,76 | 122M | 7.705 |
| 22/01/2020 | 2,97% | 2,32 | 80,39 | 78,62 | 78,35 | 80,39 | 59M | 4.803 |
| 21/01/2020 | -1,87% | -1,49 | 78,07 | 79,47 | 78,07 | 79,62 | 82M | 6.089 |
| 20/01/2020 | 2,00% | 1,56 | 79,56 | 78,01 | 78,01 | 79,64 | 84M | 6.338 |
| 17/01/2020 | 1,04% | 0,80 | 78,00 | 77,20 | 77,01 | 78,11 | 90M | 6.533 |
| 16/01/2020 | 1,53% | 1,16 | 77,20 | 76,75 | 76,10 | 77,32 | 76M | 5.911 |
| 15/01/2020 | -1,64% | -1,27 | 76,04 | 76,65 | 75,56 | 77,36 | 187M | 11.384 |
| 14/01/2020 | 3,19% | 2,39 | 77,31 | 74,81 | 74,33 | 77,31 | 121M | 9.728 |
| 13/01/2020 | 2,56% | 1,87 | 74,92 | 72,88 | 72,88 | 74,92 | 113M | 9.347 |
| 10/01/2020 | 1,49% | 1,07 | 73,05 | 71,99 | 71,62 | 73,05 | 126M | 8.784 |
| 09/01/2020 | -1,07% | -0,78 | 71,98 | 72,81 | 71,31 | 73,34 | 112M | 9.439 |
| 08/01/2020 | -1,65% | -1,22 | 72,76 | 74,60 | 72,03 | 74,60 | 113M | 9.639 |
| 07/01/2020 | 1,80% | 1,31 | 73,98 | 72,31 | 72,23 | 74,41 | 114M | 9.614 |
| 06/01/2020 | -0,59% | -0,43 | 72,67 | 73,10 | 71,72 | 73,17 | 104M | 9.790 |
| 03/01/2020 | 1,94% | 1,39 | 73,10 | 72,00 | 71,58 | 74,18 | 144M | 10.723 |
| 02/01/2020 | 3,08% | 2,14 | 71,71 | 70,50 | 70,01 | 72,39 | 97M | 9.097 |
| 30/12/2019 | -0,66% | -0,46 | 69,57 | 70,52 | 69,44 | 70,54 | 49M | 4.188 |
| 27/12/2019 | 1,39% | 0,96 | 70,03 | 69,10 | 69,07 | 70,39 | 61M | 5.352 |
| 26/12/2019 | -0,19% | -0,13 | 69,07 | 69,24 | 68,93 | 69,94 | 87M | 7.023 |
| 23/12/2019 | -0,59% | -0,41 | 69,20 | 69,60 | 68,89 | 69,84 | 40M | 2.866 |
| 20/12/2019 | 1,81% | 1,24 | 69,61 | 68,97 | 68,32 | 70,50 | 123M | 7.233 |
| 19/12/2019 | -1,09% | -0,75 | 68,37 | 68,55 | 68,15 | 69,10 | 143M | 8.213 |
| 18/12/2019 | 1,05% | 0,72 | 69,12 | 68,02 | 67,80 | 70,05 | 168M | 8.344 |
| 17/12/2019 | -1,34% | -0,93 | 68,40 | 69,29 | 68,40 | 70,11 | 112M | 7.616 |
| 16/12/2019 | 0,04% | 0,03 | 69,33 | 69,85 | 68,91 | 70,00 | 66M | 6.935 |
| 13/12/2019 | - | - | 69,30 | 69,50 | 67,80 | 69,68 | 57M | 5.960 |
Date,Open,High,Low,Close,Volume
01-Jul-20,71.48,75.78,71.20,74.94,194365043
30-Jun-20,69.62,72.63,69.39,70.92,139620886
29-Jun-20,68.98,70.28,68.53,70.18,58507193
26-Jun-20,69.51,70.49,68.69,68.69,97791188
25-Jun-20,68.77,70.20,68.50,70.16,47935079
24-Jun-20,68.42,69.40,67.67,68.79,73225781
23-Jun-20,70.77,71.05,68.45,68.76,66595671
22-Jun-20,70.99,71.17,69.40,70.29,51240114
19-Jun-20,71.85,72.65,70.54,70.54,150319540
18-Jun-20,69.70,71.98,68.92,71.60,108904804
17-Jun-20,67.81,71.12,67.81,69.82,120621639
16-Jun-20,67.77,68.81,66.03,67.70,124991787
15-Jun-20,65.24,67.27,63.85,66.82,97991248
12-Jun-20,64.49,65.76,63.51,65.76,123074007
10-Jun-20,68.62,69.35,66.03,66.25,111297736
09-Jun-20,68.29,69.73,65.86,68.53,116520078
08-Jun-20,70.06,70.65,68.79,69.30,95308093
05-Jun-20,71.50,72.17,68.73,69.22,117092016
04-Jun-20,69.56,71.06,69.20,69.43,91132101
03-Jun-20,69.99,72.25,69.66,71.83,136793672
02-Jun-20,69.44,69.91,68.55,69.90,130535332
01-Jun-20,66.21,70.10,65.72,68.29,278484339
29-May-20,65.19,66.31,63.84,65.85,181152057
28-May-20,66.19,66.73,64.95,65.18,136641895
27-May-20,63.90,67.11,63.37,66.27,251735962
26-May-20,65.84,65.88,63.82,63.88,164115599
25-May-20,64.50,65.40,63.75,63.75,68167643
22-May-20,65.40,65.82,62.99,62.99,93048537
21-May-20,63.51,67.26,63.40,65.56,163226798
20-May-20,63.00,64.80,62.57,63.41,144919788
19-May-20,61.11,63.29,60.97,62.50,109406013
18-May-20,59.20,62.15,58.70,61.11,94299763
15-May-20,59.11,59.73,57.36,57.75,79930550
14-May-20,58.50,60.06,57.19,59.07,188565707
13-May-20,60.22,60.88,58.15,59.03,104412038
12-May-20,61.11,62.58,59.47,59.47,75666173
11-May-20,62.20,62.67,60.81,60.81,96864586
08-May-20,59.91,62.82,59.15,62.29,115631829
07-May-20,61.00,61.31,58.35,58.35,109741615
06-May-20,61.67,62.31,60.08,60.35,65352063
05-May-20,60.05,61.89,60.05,61.24,74093618
04-May-20,59.28,60.19,58.00,59.53,65350547
30-Apr-20,60.33,62.37,59.87,60.34,102213970
29-Apr-20,63.00,64.02,61.70,61.84,109793814
28-Apr-20,61.15,62.69,59.29,62.00,99440573
27-Apr-20,57.77,60.13,57.37,59.12,164592749
24-Apr-20,57.53,58.30,52.47,56.14,125885552
23-Apr-20,60.00,60.72,57.56,59.31,133229854
22-Apr-20,56.60,59.93,55.66,59.25,151589701
20-Apr-20,52.90,56.69,52.35,56.49,197126986
17-Apr-20,58.19,58.45,53.12,53.50,148764327
16-Apr-20,56.21,57.93,55.36,56.70,138247879
15-Apr-20,53.73,57.10,53.15,55.75,229920059
14-Apr-20,54.64,56.16,54.00,54.00,135476744
13-Apr-20,51.61,54.73,51.61,53.60,162962780
09-Apr-20,53.97,55.05,51.31,51.57,66874406
08-Apr-20,53.51,54.98,52.01,53.31,73762879
07-Apr-20,53.50,56.16,52.50,52.50,141990282
06-Apr-20,51.00,52.11,50.00,51.11,113872181
03-Apr-20,49.21,51.24,46.90,48.10,98299174
02-Apr-20,50.67,52.65,49.45,49.71,145160223
01-Apr-20,52.00,52.53,49.33,49.90,104246811
31-Mar-20,55.36,57.34,53.71,53.76,117283488
30-Mar-20,55.40,57.68,54.26,55.58,122072699
27-Mar-20,58.07,59.95,55.11,55.64,184446095
26-Mar-20,57.20,62.92,56.60,61.46,138163068
25-Mar-20,52.67,57.78,51.96,57.00,126835522
24-Mar-20,52.03,55.98,51.33,52.90,167583619
23-Mar-20,51.15,53.45,46.97,48.97,169206431
20-Mar-20,49.00,53.50,47.81,50.50,195012234
19-Mar-20,44.10,50.25,42.20,47.10,133090919
18-Mar-20,46.90,49.35,41.75,46.00,171346486
17-Mar-20,50.09,53.00,49.11,52.05,174871965
16-Mar-20,48.47,52.37,47.51,49.24,174619772
13-Mar-20,55.25,57.61,49.62,55.45,149305301
12-Mar-20,48.02,51.87,48.02,48.53,103430948
11-Mar-20,64.09,64.76,57.52,59.50,154076515
10-Mar-20,67.00,69.23,63.23,67.27,219557321
09-Mar-20,60.00,65.53,58.97,63.00,284259813
06-Mar-20,69.33,70.78,68.50,69.36,195474351
05-Mar-20,75.82,76.65,70.89,71.99,158097752
04-Mar-20,77.07,78.52,75.66,77.06,146686598
03-Mar-20,74.41,78.75,74.41,75.97,217917014
02-Mar-20,73.16,76.10,72.67,75.55,205627799
28-Feb-20,72.18,73.17,69.60,73.17,236834415
27-Feb-20,74.50,75.20,71.86,72.18,193982702
26-Feb-20,76.50,77.31,74.50,75.37,132337053
21-Feb-20,79.00,80.15,78.00,79.60,126754100
20-Feb-20,81.10,81.49,79.60,79.87,94971617
19-Feb-20,80.07,81.77,79.67,81.10,237833218
18-Feb-20,81.00,82.60,79.23,79.54,175544766
17-Feb-20,82.83,82.83,78.44,81.06,199468893
14-Feb-20,83.30,83.64,81.89,82.70,81926160
13-Feb-20,83.18,83.66,82.28,83.27,183868671
12-Feb-20,84.05,85.49,83.18,84.20,271915982
11-Feb-20,79.47,84.52,79.47,83.70,193525014
10-Feb-20,78.70,80.43,76.77,78.90,194042424
07-Feb-20,80.90,81.71,78.90,78.90,153920749
06-Feb-20,83.15,83.99,80.67,80.96,88242239
05-Feb-20,81.97,83.35,81.89,82.30,150528598
04-Feb-20,83.60,84.19,80.44,81.40,151759631
03-Feb-20,81.43,83.00,80.06,82.24,111463329
31-Jan-20,80.56,80.59,79.42,79.70,144239790
30-Jan-20,79.98,81.40,78.07,80.68,125263686
29-Jan-20,80.32,81.00,79.31,79.99,91198800
28-Jan-20,78.90,80.59,78.65,80.35,80215620
27-Jan-20,80.00,80.00,78.32,78.81,61813835
24-Jan-20,80.64,81.69,80.05,80.57,61339754
23-Jan-20,80.40,81.76,78.35,80.71,121755354
22-Jan-20,78.62,80.39,78.35,80.39,58523516
21-Jan-20,79.47,79.62,78.07,78.07,82414127
20-Jan-20,78.01,79.64,78.01,79.56,83842281
17-Jan-20,77.20,78.11,77.01,78.00,89848180
16-Jan-20,76.75,77.32,76.10,77.20,76365260
15-Jan-20,76.65,77.36,75.56,76.04,186714949
14-Jan-20,74.81,77.31,74.33,77.31,121396386
13-Jan-20,72.88,74.92,72.88,74.92,112526154
10-Jan-20,71.99,73.05,71.62,73.05,126374973
09-Jan-20,72.81,73.34,71.31,71.98,112327746
08-Jan-20,74.60,74.60,72.03,72.76,112534056
07-Jan-20,72.31,74.41,72.23,73.98,113923009
06-Jan-20,73.10,73.17,71.72,72.67,104336344
03-Jan-20,72.00,74.18,71.58,73.10,144431923
02-Jan-20,70.50,72.39,70.01,71.71,96963699
30-Dec-19,70.52,70.54,69.44,69.57,48747568
27-Dec-19,69.10,70.39,69.07,70.03,61197055
26-Dec-19,69.24,69.94,68.93,69.07,86872573
23-Dec-19,69.60,69.84,68.89,69.20,39992908
20-Dec-19,68.97,70.50,68.32,69.61,122621610
19-Dec-19,68.55,69.10,68.15,68.37,143141776
18-Dec-19,68.02,70.05,67.80,69.12,167976919
17-Dec-19,69.29,70.11,68.40,68.40,112000032
16-Dec-19,69.85,70.00,68.91,69.33,66264274
13-Dec-19,69.50,69.68,67.80,69.30,57206428
*exoneração de responsabilidade