Cotação atual, histórico e gráfico do papel: CTAX3
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 |
| 02/03/2018 | 11,11% | 0,45 | 4,50 | 4,05 | 4,00 | 4,50 | 107K | 45 |
| 01/03/2018 | -10,79% | -0,49 | 4,05 | 4,59 | 4,05 | 4,61 | 248K | 80 |
| 28/02/2018 | 3,18% | 0,14 | 4,54 | 4,39 | 4,35 | 4,58 | 182K | 60 |
| 27/02/2018 | 1,15% | 0,05 | 4,40 | 4,35 | 4,31 | 4,58 | 138K | 46 |
| 26/02/2018 | -4,19% | -0,19 | 4,35 | 4,60 | 4,33 | 4,60 | 93K | 36 |
| 23/02/2018 | 0,00% | 0,00 | 4,54 | 4,65 | 4,29 | 4,80 | 296K | 88 |
| 22/02/2018 | 12,38% | 0,50 | 4,54 | 4,19 | 4,18 | 4,78 | 770K | 245 |
| 21/02/2018 | 3,59% | 0,14 | 4,04 | 3,83 | 3,83 | 4,14 | 272K | 99 |
| 20/02/2018 | -2,50% | -0,10 | 3,90 | 3,92 | 3,83 | 3,92 | 68K | 38 |
| 19/02/2018 | 6,10% | 0,23 | 4,00 | 3,80 | 3,71 | 4,00 | 93K | 51 |
| 16/02/2018 | -1,31% | -0,05 | 3,77 | 3,82 | 3,74 | 3,82 | 37K | 21 |
|
|
| 15/02/2018 | -1,29% | -0,05 | 3,82 | 3,91 | 3,82 | 3,91 | 2K | 3 |
| 14/02/2018 | 0,78% | 0,03 | 3,87 | 3,84 | 3,78 | 3,94 | 75K | 26 |
| 09/02/2018 | 0,79% | 0,03 | 3,84 | 3,82 | 3,76 | 3,85 | 37K | 27 |
| 08/02/2018 | -7,97% | -0,33 | 3,81 | 4,08 | 3,79 | 4,11 | 219K | 99 |
| 07/02/2018 | 6,70% | 0,26 | 4,14 | 3,95 | 3,88 | 4,14 | 127K | 39 |
| 06/02/2018 | 0,26% | 0,01 | 3,88 | 3,85 | 3,79 | 3,88 | 26K | 22 |
| 05/02/2018 | -1,02% | -0,04 | 3,87 | 3,91 | 3,87 | 4,05 | 121K | 55 |
| 02/02/2018 | 2,62% | 0,10 | 3,91 | 3,86 | 3,77 | 3,91 | 99K | 31 |
| 01/02/2018 | -3,30% | -0,13 | 3,81 | 3,94 | 3,80 | 3,94 | 30K | 22 |
| 31/01/2018 | 1,55% | 0,06 | 3,94 | 3,90 | 3,83 | 3,97 | 56K | 26 |
| 30/01/2018 | 1,84% | 0,07 | 3,88 | 3,81 | 3,78 | 3,92 | 131K | 26 |
| 29/01/2018 | -0,78% | -0,03 | 3,81 | 3,83 | 3,80 | 3,90 | 49K | 19 |
| 26/01/2018 | 2,67% | 0,10 | 3,84 | 3,83 | 3,76 | 3,89 | 146K | 42 |
| 24/01/2018 | 1,08% | 0,04 | 3,74 | 3,78 | 3,71 | 3,80 | 29K | 23 |
| 23/01/2018 | -2,63% | -0,10 | 3,70 | 3,89 | 3,65 | 3,99 | 225K | 81 |
| 22/01/2018 | -0,52% | -0,02 | 3,80 | 3,85 | 3,76 | 3,86 | 108K | 50 |
| 19/01/2018 | -0,78% | -0,03 | 3,82 | 3,85 | 3,80 | 3,85 | 10K | 3 |
| 18/01/2018 | -1,28% | -0,05 | 3,85 | 3,92 | 3,83 | 3,95 | 86K | 40 |
| 17/01/2018 | 6,85% | 0,25 | 3,90 | 3,69 | 3,65 | 3,90 | 114K | 64 |
| 16/01/2018 | -7,59% | -0,30 | 3,65 | 3,92 | 3,65 | 3,92 | 276K | 66 |
| 15/01/2018 | -0,25% | -0,01 | 3,95 | 3,93 | 3,93 | 3,98 | 54K | 17 |
| 12/01/2018 | -0,50% | -0,02 | 3,96 | 3,91 | 3,91 | 3,96 | 16K | 8 |
| 11/01/2018 | -0,25% | -0,01 | 3,98 | 3,98 | 3,92 | 4,03 | 25K | 15 |
| 10/01/2018 | -2,44% | -0,10 | 3,99 | 4,07 | 3,90 | 4,07 | 24K | 16 |
| 09/01/2018 | 1,74% | 0,07 | 4,09 | 4,07 | 3,96 | 4,15 | 124K | 48 |
| 08/01/2018 | 8,94% | 0,33 | 4,02 | 3,70 | 3,68 | 4,02 | 251K | 96 |
| 05/01/2018 | -1,07% | -0,04 | 3,69 | 3,72 | 3,65 | 3,80 | 69K | 29 |
| 04/01/2018 | 0,81% | 0,03 | 3,73 | 3,73 | 3,65 | 3,74 | 30K | 21 |
| 03/01/2018 | -2,12% | -0,08 | 3,70 | 3,77 | 3,70 | 3,78 | 20K | 11 |
| 02/01/2018 | 2,72% | 0,10 | 3,78 | 3,70 | 3,65 | 3,78 | 64K | 34 |
| 28/12/2017 | -2,65% | -0,10 | 3,68 | 3,73 | 3,68 | 3,85 | 88K | 55 |
| 27/12/2017 | 2,72% | 0,10 | 3,78 | 3,68 | 3,65 | 3,79 | 53K | 40 |
| 26/12/2017 | -1,87% | -0,07 | 3,68 | 3,75 | 3,68 | 3,76 | 121K | 79 |
| 22/12/2017 | -1,57% | -0,06 | 3,75 | 3,80 | 3,75 | 3,93 | 116K | 69 |
| 21/12/2017 | 0,00% | 0,00 | 3,81 | 3,81 | 3,73 | 3,85 | 155K | 100 |
| 20/12/2017 | -3,54% | -0,14 | 3,81 | 4,20 | 3,77 | 4,20 | 400K | 166 |
| 19/12/2017 | -1,50% | -0,06 | 3,95 | 4,01 | 3,95 | 4,22 | 89K | 57 |
| 18/12/2017 | -4,52% | -0,19 | 4,01 | 4,23 | 4,01 | 4,35 | 66K | 50 |
| 15/12/2017 | 8,53% | 0,33 | 4,20 | 3,90 | 3,85 | 4,20 | 164K | 91 |
| 14/12/2017 | -2,76% | -0,11 | 3,87 | 3,95 | 3,82 | 4,00 | 38K | 35 |
| 13/12/2017 | -4,56% | -0,19 | 3,98 | 4,17 | 3,91 | 4,22 | 135K | 67 |
| 12/12/2017 | 2,96% | 0,12 | 4,17 | 4,08 | 4,05 | 4,17 | 44K | 41 |
| 11/12/2017 | -3,57% | -0,15 | 4,05 | 4,10 | 4,04 | 4,16 | 103K | 62 |
| 08/12/2017 | -2,33% | -0,10 | 4,20 | 4,25 | 4,20 | 4,28 | 23K | 24 |
| 07/12/2017 | 0,00% | 0,00 | 4,30 | 4,29 | 4,29 | 4,30 | 6K | 6 |
| 06/12/2017 | 0,94% | 0,04 | 4,30 | 4,24 | 4,20 | 4,30 | 35K | 35 |
| 05/12/2017 | -1,39% | -0,06 | 4,26 | 4,33 | 4,26 | 4,33 | 6K | 12 |
| 04/12/2017 | 2,13% | 0,09 | 4,32 | 4,33 | 4,23 | 4,43 | 50K | 32 |
| 01/12/2017 | -0,94% | -0,04 | 4,23 | 4,27 | 4,22 | 4,33 | 35K | 28 |
| 30/11/2017 | 1,18% | 0,05 | 4,27 | 4,23 | 4,19 | 4,28 | 57K | 98 |
| 29/11/2017 | -1,86% | -0,08 | 4,22 | 4,30 | 4,22 | 4,40 | 47K | 48 |
| 28/11/2017 | 3,12% | 0,13 | 4,30 | 4,25 | 4,10 | 4,37 | 219K | 80 |
| 27/11/2017 | -2,57% | -0,11 | 4,17 | 4,29 | 4,17 | 4,37 | 92K | 40 |
| 24/11/2017 | -4,89% | -0,22 | 4,28 | 4,59 | 4,28 | 4,60 | 133K | 58 |
| 23/11/2017 | 7,14% | 0,30 | 4,50 | 4,20 | 4,20 | 4,66 | 174K | 74 |
| 22/11/2017 | -0,24% | -0,01 | 4,20 | 4,30 | 4,20 | 4,30 | 75K | 28 |
| 21/11/2017 | -1,17% | -0,05 | 4,21 | 4,31 | 4,20 | 4,31 | 89K | 58 |
| 17/11/2017 | -6,99% | -0,32 | 4,26 | 4,58 | 4,25 | 4,69 | 165K | 90 |
| 16/11/2017 | -3,58% | -0,17 | 4,58 | 4,76 | 4,36 | 4,95 | 140K | 85 |
| 14/11/2017 | 0,42% | 0,02 | 4,75 | 4,85 | 4,75 | 4,96 | 91K | 34 |
| 13/11/2017 | -2,07% | -0,10 | 4,73 | 4,81 | 4,70 | 4,81 | 44K | 30 |
| 10/11/2017 | -0,82% | -0,04 | 4,83 | 4,85 | 4,82 | 4,85 | 15K | 11 |
| 09/11/2017 | 2,31% | 0,11 | 4,87 | 4,74 | 4,74 | 4,87 | 52K | 24 |
| 08/11/2017 | 0,21% | 0,01 | 4,76 | 4,75 | 4,75 | 4,83 | 103K | 46 |
| 07/11/2017 | -3,26% | -0,16 | 4,75 | 4,98 | 4,70 | 4,98 | 73K | 42 |
| 06/11/2017 | -0,61% | -0,03 | 4,91 | 5,03 | 4,90 | 5,03 | 44K | 26 |
| 03/11/2017 | -1,40% | -0,07 | 4,94 | 5,07 | 4,94 | 5,08 | 137K | 46 |
| 01/11/2017 | -0,20% | -0,01 | 5,01 | 5,10 | 4,91 | 5,12 | 73K | 46 |
| 31/10/2017 | -3,46% | -0,18 | 5,02 | 5,20 | 5,02 | 5,20 | 109K | 48 |
| 30/10/2017 | -4,24% | -0,23 | 5,20 | 5,35 | 5,08 | 5,39 | 97K | 53 |
| 27/10/2017 | 0,56% | 0,03 | 5,43 | 5,40 | 5,30 | 5,53 | 272K | 80 |
| 26/10/2017 | -3,23% | -0,18 | 5,40 | 5,62 | 5,36 | 5,62 | 61K | 32 |
| 25/10/2017 | 0,18% | 0,01 | 5,58 | 5,49 | 5,39 | 5,58 | 55K | 18 |
| 24/10/2017 | 1,46% | 0,08 | 5,57 | 5,50 | 5,47 | 5,58 | 95K | 22 |
| 23/10/2017 | -0,18% | -0,01 | 5,49 | 5,55 | 5,37 | 5,64 | 73K | 15 |
| 20/10/2017 | 2,04% | 0,11 | 5,50 | 5,30 | 5,30 | 5,54 | 68K | 26 |
| 19/10/2017 | -3,06% | -0,17 | 5,39 | 5,50 | 5,23 | 5,50 | 67K | 22 |
| 18/10/2017 | 2,39% | 0,13 | 5,56 | 5,45 | 5,39 | 5,60 | 148K | 48 |
| 17/10/2017 | 1,12% | 0,06 | 5,43 | 5,50 | 5,37 | 5,68 | 386K | 90 |
| 16/10/2017 | 2,68% | 0,14 | 5,37 | 5,26 | 5,15 | 5,69 | 549K | 172 |
| 13/10/2017 | 3,77% | 0,19 | 5,23 | 5,04 | 5,04 | 5,50 | 205K | 110 |
| 11/10/2017 | 1,82% | 0,09 | 5,04 | 4,96 | 4,95 | 5,07 | 104K | 48 |
| 10/10/2017 | -1,20% | -0,06 | 4,95 | 5,08 | 4,91 | 5,08 | 63K | 36 |
| 09/10/2017 | 0,20% | 0,01 | 5,01 | 5,04 | 5,01 | 5,08 | 40K | 20 |
| 06/10/2017 | 0,00% | 0,00 | 5,00 | 5,10 | 5,00 | 5,13 | 86K | 44 |
| 05/10/2017 | -0,79% | -0,04 | 5,00 | 5,12 | 5,00 | 5,12 | 66K | 36 |
| 04/10/2017 | 0,80% | 0,04 | 5,04 | 5,10 | 5,04 | 5,16 | 53K | 41 |
| 03/10/2017 | -1,77% | -0,09 | 5,00 | 5,15 | 4,90 | 5,35 | 232K | 91 |
| 02/10/2017 | -2,30% | -0,12 | 5,09 | 5,28 | 5,08 | 5,28 | 204K | 61 |
| 29/09/2017 | 0,97% | 0,05 | 5,21 | 5,31 | 5,20 | 5,37 | 291K | 92 |
| 28/09/2017 | -5,32% | -0,29 | 5,16 | 5,56 | 4,90 | 5,74 | 894K | 506 |
| 27/09/2017 | -5,22% | -0,30 | 5,45 | 5,82 | 5,39 | 5,95 | 291K | 129 |
| 26/09/2017 | 6,28% | 0,34 | 5,75 | 5,55 | 5,45 | 5,84 | 401K | 124 |
| 25/09/2017 | -4,25% | -0,24 | 5,41 | 5,75 | 5,39 | 5,88 | 305K | 94 |
| 22/09/2017 | 14,14% | 0,70 | 5,65 | 5,15 | 5,10 | 5,65 | 459K | 193 |
| 21/09/2017 | -16,10% | -0,95 | 4,95 | 6,04 | 4,95 | 6,05 | 1M | 339 |
| 20/09/2017 | -3,12% | -0,19 | 5,90 | 5,94 | 5,90 | 6,03 | 421K | 87 |
| 19/09/2017 | 2,01% | 0,12 | 6,09 | 5,98 | 5,90 | 6,09 | 188K | 53 |
| 18/09/2017 | -0,50% | -0,03 | 5,97 | 6,19 | 5,90 | 6,19 | 227K | 60 |
| 15/09/2017 | 1,35% | 0,08 | 6,00 | 6,09 | 6,00 | 6,25 | 117K | 41 |
| 14/09/2017 | -1,00% | -0,06 | 5,92 | 6,15 | 5,90 | 6,19 | 399K | 73 |
| 13/09/2017 | -3,24% | -0,20 | 5,98 | 6,10 | 5,95 | 6,24 | 219K | 88 |
| 12/09/2017 | -4,19% | -0,27 | 6,18 | 6,44 | 6,13 | 6,44 | 240K | 97 |
| 11/09/2017 | -0,62% | -0,04 | 6,45 | 6,48 | 6,22 | 6,59 | 267K | 116 |
| 08/09/2017 | 8,17% | 0,49 | 6,49 | 6,00 | 5,99 | 6,49 | 383K | 123 |
| 06/09/2017 | 1,87% | 0,11 | 6,00 | 6,18 | 5,90 | 6,18 | 134K | 41 |
| 05/09/2017 | 1,55% | 0,09 | 5,89 | 5,89 | 5,86 | 6,00 | 160K | 30 |
| 04/09/2017 | -1,19% | -0,07 | 5,80 | 5,85 | 5,80 | 5,95 | 202K | 65 |
| 01/09/2017 | 0,00% | 0,00 | 5,87 | 5,99 | 5,84 | 6,02 | 146K | 46 |
| 31/08/2017 | 0,34% | 0,02 | 5,87 | 5,86 | 5,75 | 5,88 | 122K | 56 |
| 30/08/2017 | -1,02% | -0,06 | 5,85 | 6,05 | 5,84 | 6,05 | 476K | 91 |
| 29/08/2017 | 0,85% | 0,05 | 5,91 | 5,90 | 5,85 | 6,02 | 403K | 67 |
| 28/08/2017 | -3,14% | -0,19 | 5,86 | 6,05 | 5,86 | 6,05 | 134K | 55 |
| 25/08/2017 | 0,00% | 0,00 | 6,05 | 6,00 | 6,00 | 6,10 | 84K | 53 |
| 24/08/2017 | -1,63% | -0,10 | 6,05 | 6,19 | 6,03 | 6,29 | 172K | 54 |
| 23/08/2017 | -0,32% | -0,02 | 6,15 | 6,17 | 5,70 | 6,17 | 814K | 233 |
| 22/08/2017 | -5,80% | -0,38 | 6,17 | 6,56 | 6,17 | 6,57 | 414K | 153 |
| 21/08/2017 | -1,95% | -0,13 | 6,55 | 6,79 | 6,55 | 7,01 | 521K | 137 |
| 18/08/2017 | 1,52% | 0,10 | 6,68 | 6,68 | 6,47 | 6,74 | 200K | 81 |
| 17/08/2017 | 1,23% | 0,08 | 6,58 | 6,59 | 6,31 | 6,69 | 283K | 81 |
| 16/08/2017 | -4,41% | -0,30 | 6,50 | 6,80 | 6,50 | 6,85 | 339K | 86 |
| 15/08/2017 | 10,57% | 0,65 | 6,80 | 6,23 | 6,09 | 6,80 | 899K | 193 |
| 14/08/2017 | - | - | 6,15 | 6,25 | 6,03 | 6,25 | 221K | 69 |
Date,Open,High,Low,Close,Volume
02-Mar-18,4.05,4.50,4.00,4.50,106686
01-Mar-18,4.59,4.61,4.05,4.05,247746
28-Feb-18,4.39,4.58,4.35,4.54,181612
27-Feb-18,4.35,4.58,4.31,4.40,138479
26-Feb-18,4.60,4.60,4.33,4.35,92763
23-Feb-18,4.65,4.80,4.29,4.54,295891
22-Feb-18,4.19,4.78,4.18,4.54,769782
21-Feb-18,3.83,4.14,3.83,4.04,272485
20-Feb-18,3.92,3.92,3.83,3.90,68458
19-Feb-18,3.80,4.00,3.71,4.00,92642
16-Feb-18,3.82,3.82,3.74,3.77,37300
15-Feb-18,3.91,3.91,3.82,3.82,1546
14-Feb-18,3.84,3.94,3.78,3.87,75333
09-Feb-18,3.82,3.85,3.76,3.84,36566
08-Feb-18,4.08,4.11,3.79,3.81,218762
07-Feb-18,3.95,4.14,3.88,4.14,127297
06-Feb-18,3.85,3.88,3.79,3.88,26347
05-Feb-18,3.91,4.05,3.87,3.87,120696
02-Feb-18,3.86,3.91,3.77,3.91,99073
01-Feb-18,3.94,3.94,3.80,3.81,30343
31-Jan-18,3.90,3.97,3.83,3.94,55690
30-Jan-18,3.81,3.92,3.78,3.88,131078
29-Jan-18,3.83,3.90,3.80,3.81,49336
26-Jan-18,3.83,3.89,3.76,3.84,146179
24-Jan-18,3.78,3.80,3.71,3.74,29323
23-Jan-18,3.89,3.99,3.65,3.70,225383
22-Jan-18,3.85,3.86,3.76,3.80,108079
19-Jan-18,3.85,3.85,3.80,3.82,9585
18-Jan-18,3.92,3.95,3.83,3.85,85712
17-Jan-18,3.69,3.90,3.65,3.90,113979
16-Jan-18,3.92,3.92,3.65,3.65,275829
15-Jan-18,3.93,3.98,3.93,3.95,53726
12-Jan-18,3.91,3.96,3.91,3.96,15800
11-Jan-18,3.98,4.03,3.92,3.98,24702
10-Jan-18,4.07,4.07,3.90,3.99,23663
09-Jan-18,4.07,4.15,3.96,4.09,123852
08-Jan-18,3.70,4.02,3.68,4.02,250623
05-Jan-18,3.72,3.80,3.65,3.69,69306
04-Jan-18,3.73,3.74,3.65,3.73,30291
03-Jan-18,3.77,3.78,3.70,3.70,19610
02-Jan-18,3.70,3.78,3.65,3.78,63687
28-Dec-17,3.73,3.85,3.68,3.68,87576
27-Dec-17,3.68,3.79,3.65,3.78,53485
26-Dec-17,3.75,3.76,3.68,3.68,121126
22-Dec-17,3.80,3.93,3.75,3.75,115868
21-Dec-17,3.81,3.85,3.73,3.81,155344
20-Dec-17,4.20,4.20,3.77,3.81,399851
19-Dec-17,4.01,4.22,3.95,3.95,88961
18-Dec-17,4.23,4.35,4.01,4.01,65562
15-Dec-17,3.90,4.20,3.85,4.20,164384
14-Dec-17,3.95,4.00,3.82,3.87,37794
13-Dec-17,4.17,4.22,3.91,3.98,135132
12-Dec-17,4.08,4.17,4.05,4.17,44206
11-Dec-17,4.10,4.16,4.04,4.05,103288
08-Dec-17,4.25,4.28,4.20,4.20,22806
07-Dec-17,4.29,4.30,4.29,4.30,5588
06-Dec-17,4.24,4.30,4.20,4.30,34878
05-Dec-17,4.33,4.33,4.26,4.26,6427
04-Dec-17,4.33,4.43,4.23,4.32,49683
01-Dec-17,4.27,4.33,4.22,4.23,34617
30-Nov-17,4.23,4.28,4.19,4.27,57234
29-Nov-17,4.30,4.40,4.22,4.22,47234
28-Nov-17,4.25,4.37,4.10,4.30,218767
27-Nov-17,4.29,4.37,4.17,4.17,92488
24-Nov-17,4.59,4.60,4.28,4.28,133224
23-Nov-17,4.20,4.66,4.20,4.50,173731
22-Nov-17,4.30,4.30,4.20,4.20,74937
21-Nov-17,4.31,4.31,4.20,4.21,89198
17-Nov-17,4.58,4.69,4.25,4.26,165386
16-Nov-17,4.76,4.95,4.36,4.58,140318
14-Nov-17,4.85,4.96,4.75,4.75,91450
13-Nov-17,4.81,4.81,4.70,4.73,44487
10-Nov-17,4.85,4.85,4.82,4.83,15465
09-Nov-17,4.74,4.87,4.74,4.87,51513
08-Nov-17,4.75,4.83,4.75,4.76,103221
07-Nov-17,4.98,4.98,4.70,4.75,72542
06-Nov-17,5.03,5.03,4.90,4.91,43527
03-Nov-17,5.07,5.08,4.94,4.94,136759
01-Nov-17,5.10,5.12,4.91,5.01,73268
31-Oct-17,5.20,5.20,5.02,5.02,108908
30-Oct-17,5.35,5.39,5.08,5.20,97428
27-Oct-17,5.40,5.53,5.30,5.43,272210
26-Oct-17,5.62,5.62,5.36,5.40,61152
25-Oct-17,5.49,5.58,5.39,5.58,54664
24-Oct-17,5.50,5.58,5.47,5.57,95486
23-Oct-17,5.55,5.64,5.37,5.49,73063
20-Oct-17,5.30,5.54,5.30,5.50,68049
19-Oct-17,5.50,5.50,5.23,5.39,66684
18-Oct-17,5.45,5.60,5.39,5.56,148275
17-Oct-17,5.50,5.68,5.37,5.43,386467
16-Oct-17,5.26,5.69,5.15,5.37,549191
13-Oct-17,5.04,5.50,5.04,5.23,205251
11-Oct-17,4.96,5.07,4.95,5.04,103929
10-Oct-17,5.08,5.08,4.91,4.95,62538
09-Oct-17,5.04,5.08,5.01,5.01,39905
06-Oct-17,5.10,5.13,5.00,5.00,86043
05-Oct-17,5.12,5.12,5.00,5.00,66467
04-Oct-17,5.10,5.16,5.04,5.04,53478
03-Oct-17,5.15,5.35,4.90,5.00,231644
02-Oct-17,5.28,5.28,5.08,5.09,203839
29-Sep-17,5.31,5.37,5.20,5.21,290820
28-Sep-17,5.56,5.74,4.90,5.16,893790
27-Sep-17,5.82,5.95,5.39,5.45,291446
26-Sep-17,5.55,5.84,5.45,5.75,401128
25-Sep-17,5.75,5.88,5.39,5.41,305178
22-Sep-17,5.15,5.65,5.10,5.65,458908
21-Sep-17,6.04,6.05,4.95,4.95,1224833
20-Sep-17,5.94,6.03,5.90,5.90,420636
19-Sep-17,5.98,6.09,5.90,6.09,188052
18-Sep-17,6.19,6.19,5.90,5.97,226538
15-Sep-17,6.09,6.25,6.00,6.00,117151
14-Sep-17,6.15,6.19,5.90,5.92,398918
13-Sep-17,6.10,6.24,5.95,5.98,219105
12-Sep-17,6.44,6.44,6.13,6.18,239682
11-Sep-17,6.48,6.59,6.22,6.45,266960
08-Sep-17,6.00,6.49,5.99,6.49,382921
06-Sep-17,6.18,6.18,5.90,6.00,133774
05-Sep-17,5.89,6.00,5.86,5.89,160144
04-Sep-17,5.85,5.95,5.80,5.80,201552
01-Sep-17,5.99,6.02,5.84,5.87,146392
31-Aug-17,5.86,5.88,5.75,5.87,122111
30-Aug-17,6.05,6.05,5.84,5.85,476456
29-Aug-17,5.90,6.02,5.85,5.91,402700
28-Aug-17,6.05,6.05,5.86,5.86,134469
25-Aug-17,6.00,6.10,6.00,6.05,84407
24-Aug-17,6.19,6.29,6.03,6.05,172182
23-Aug-17,6.17,6.17,5.70,6.15,814356
22-Aug-17,6.56,6.57,6.17,6.17,414431
21-Aug-17,6.79,7.01,6.55,6.55,520825
18-Aug-17,6.68,6.74,6.47,6.68,200096
17-Aug-17,6.59,6.69,6.31,6.58,283279
16-Aug-17,6.80,6.85,6.50,6.50,339164
15-Aug-17,6.23,6.80,6.09,6.80,899122
14-Aug-17,6.25,6.25,6.03,6.15,220733
*exoneração de responsabilidade e termos de uso