Cotação atual, histórico e gráfico do papel: CZLT33
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 |
| 10/07/2018 | -2,11% | -0,63 | 29,23 | 29,10 | 28,67 | 30,00 | 13M | 2.222 |
| 06/07/2018 | 1,91% | 0,56 | 29,86 | 29,32 | 29,16 | 30,00 | 457K | 103 |
| 05/07/2018 | 0,24% | 0,07 | 29,30 | 29,45 | 29,05 | 29,99 | 2M | 557 |
| 04/07/2018 | -0,92% | -0,27 | 29,23 | 29,20 | 28,75 | 29,48 | 1M | 95 |
| 03/07/2018 | -0,51% | -0,15 | 29,50 | 29,95 | 28,57 | 30,37 | 16M | 623 |
| 02/07/2018 | 0,85% | 0,25 | 29,65 | 29,10 | 28,90 | 30,00 | 4M | 768 |
| 29/06/2018 | -1,34% | -0,40 | 29,40 | 29,70 | 29,40 | 29,83 | 5M | 875 |
| 28/06/2018 | -1,00% | -0,30 | 29,80 | 29,79 | 29,31 | 29,99 | 3M | 700 |
| 27/06/2018 | 0,33% | 0,10 | 30,10 | 29,98 | 29,87 | 30,85 | 2M | 496 |
| 26/06/2018 | 0,33% | 0,10 | 30,00 | 29,66 | 29,27 | 30,16 | 4M | 974 |
| 25/06/2018 | -0,83% | -0,25 | 29,90 | 30,01 | 29,10 | 30,07 | 3M | 675 |
|
|
| 22/06/2018 | 4,15% | 1,20 | 30,15 | 29,23 | 29,23 | 30,37 | 3M | 630 |
| 21/06/2018 | -3,18% | -0,95 | 28,95 | 29,61 | 28,95 | 29,89 | 1M | 263 |
| 20/06/2018 | 0,17% | 0,05 | 29,90 | 29,86 | 29,18 | 30,00 | 2M | 280 |
| 19/06/2018 | 1,50% | 0,44 | 29,85 | 29,30 | 28,86 | 29,85 | 9M | 391 |
| 18/06/2018 | -0,31% | -0,09 | 29,41 | 29,20 | 29,20 | 30,34 | 2M | 329 |
| 15/06/2018 | -3,56% | -1,09 | 29,50 | 30,30 | 29,14 | 30,30 | 4M | 542 |
| 14/06/2018 | -0,84% | -0,26 | 30,59 | 30,56 | 29,87 | 30,59 | 3M | 614 |
| 13/06/2018 | -2,06% | -0,65 | 30,85 | 31,19 | 30,26 | 31,21 | 2M | 408 |
| 12/06/2018 | 1,61% | 0,50 | 31,50 | 30,78 | 30,47 | 31,60 | 2M | 348 |
| 11/06/2018 | 0,98% | 0,30 | 31,00 | 30,50 | 30,50 | 31,17 | 686K | 137 |
| 08/06/2018 | -4,45% | -1,43 | 30,70 | 31,86 | 30,67 | 31,92 | 4M | 788 |
| 07/06/2018 | -3,51% | -1,17 | 32,13 | 33,60 | 31,63 | 33,88 | 12M | 675 |
| 06/06/2018 | -0,45% | -0,15 | 33,30 | 33,12 | 33,00 | 33,77 | 7M | 324 |
| 05/06/2018 | 0,94% | 0,31 | 33,45 | 33,00 | 33,00 | 33,68 | 4M | 555 |
| 04/06/2018 | -1,95% | -0,66 | 33,14 | 33,61 | 32,95 | 33,86 | 4M | 612 |
| 01/06/2018 | -0,88% | -0,30 | 33,80 | 34,10 | 32,84 | 34,10 | 3M | 632 |
| 30/05/2018 | 0,59% | 0,20 | 34,10 | 33,89 | 33,11 | 34,10 | 4M | 597 |
| 29/05/2018 | -1,74% | -0,60 | 33,90 | 34,00 | 33,87 | 35,05 | 2M | 317 |
| 28/05/2018 | -1,85% | -0,65 | 34,50 | 34,69 | 32,88 | 34,69 | 2M | 149 |
| 25/05/2018 | -0,26% | -0,09 | 35,15 | 34,77 | 34,77 | 35,50 | 4M | 791 |
| 24/05/2018 | -3,05% | -1,11 | 35,24 | 35,50 | 34,62 | 35,58 | 4M | 733 |
| 23/05/2018 | -0,16% | -0,06 | 36,35 | 35,58 | 34,31 | 36,73 | 9M | 1.700 |
| 22/05/2018 | 0,94% | 0,34 | 36,41 | 36,01 | 35,83 | 36,80 | 7M | 626 |
| 21/05/2018 | 0,95% | 0,34 | 36,07 | 35,51 | 35,51 | 36,70 | 3M | 496 |
| 18/05/2018 | 0,14% | 0,05 | 35,73 | 35,54 | 35,34 | 35,97 | 20M | 551 |
| 17/05/2018 | -1,16% | -0,42 | 35,68 | 36,21 | 35,68 | 36,68 | 15M | 643 |
| 16/05/2018 | 0,31% | 0,11 | 36,10 | 36,03 | 35,53 | 36,67 | 6M | 645 |
| 15/05/2018 | 1,27% | 0,45 | 35,99 | 35,29 | 35,12 | 36,06 | 3M | 633 |
| 14/05/2018 | 1,11% | 0,39 | 35,54 | 35,39 | 34,76 | 35,65 | 4M | 547 |
| 11/05/2018 | 0,43% | 0,15 | 35,15 | 35,39 | 34,40 | 35,80 | 3M | 599 |
| 10/05/2018 | -0,54% | -0,19 | 35,00 | 35,38 | 34,64 | 35,40 | 3M | 268 |
| 09/05/2018 | 1,88% | 0,65 | 35,19 | 34,78 | 34,66 | 35,19 | 2M | 458 |
| 08/05/2018 | 1,26% | 0,43 | 34,54 | 33,85 | 33,36 | 34,54 | 894K | 184 |
| 07/05/2018 | 0,89% | 0,30 | 34,11 | 33,70 | 33,28 | 34,33 | 2M | 392 |
| 04/05/2018 | 0,03% | 0,01 | 33,81 | 33,64 | 33,44 | 33,84 | 3M | 804 |
| 03/05/2018 | -3,65% | -1,28 | 33,80 | 34,75 | 33,60 | 34,92 | 2M | 267 |
| 02/05/2018 | -0,34% | -0,12 | 35,08 | 35,20 | 34,69 | 35,25 | 4M | 761 |
| 30/04/2018 | 0,37% | 0,13 | 35,20 | 35,10 | 34,67 | 35,41 | 2M | 407 |
| 27/04/2018 | 0,20% | 0,07 | 35,07 | 35,29 | 34,62 | 35,44 | 1M | 342 |
| 26/04/2018 | -0,26% | -0,09 | 35,00 | 35,30 | 34,77 | 35,51 | 4M | 690 |
| 25/04/2018 | 1,30% | 0,45 | 35,09 | 34,21 | 34,16 | 35,28 | 7M | 1.501 |
| 24/04/2018 | 2,03% | 0,69 | 34,64 | 34,29 | 34,29 | 35,04 | 5M | 1.226 |
| 23/04/2018 | -1,59% | -0,55 | 33,95 | 34,32 | 33,78 | 34,74 | 4M | 719 |
| 20/04/2018 | -2,49% | -0,88 | 34,50 | 35,49 | 34,50 | 35,50 | 9M | 1.278 |
| 19/04/2018 | -4,38% | -1,62 | 35,38 | 36,80 | 35,33 | 36,80 | 3M | 482 |
| 18/04/2018 | 4,17% | 1,48 | 37,00 | 35,52 | 35,33 | 37,00 | 3M | 482 |
| 17/04/2018 | 1,08% | 0,38 | 35,52 | 34,91 | 34,85 | 35,52 | 2M | 359 |
| 16/04/2018 | -0,34% | -0,12 | 35,14 | 35,50 | 35,02 | 35,50 | 1M | 285 |
| 13/04/2018 | -3,16% | -1,15 | 35,26 | 36,22 | 35,26 | 36,22 | 8M | 843 |
| 12/04/2018 | -0,60% | -0,22 | 36,41 | 36,63 | 36,18 | 37,00 | 7M | 658 |
| 11/04/2018 | 4,60% | 1,61 | 36,63 | 35,38 | 35,03 | 36,77 | 10M | 1.497 |
| 10/04/2018 | -3,53% | -1,28 | 35,02 | 36,41 | 35,02 | 36,57 | 11M | 1.077 |
| 09/04/2018 | 3,12% | 1,10 | 36,30 | 35,54 | 35,54 | 36,30 | 12M | 1.174 |
| 06/04/2018 | 0,00% | 0,00 | 35,20 | 34,84 | 34,84 | 35,50 | 5M | 1.144 |
| 05/04/2018 | 4,54% | 1,53 | 35,20 | 34,01 | 34,01 | 35,65 | 13M | 2.736 |
| 04/04/2018 | -0,53% | -0,18 | 33,67 | 33,53 | 33,00 | 34,00 | 4M | 801 |
| 03/04/2018 | 0,15% | 0,05 | 33,85 | 34,12 | 33,64 | 34,14 | 6M | 1.407 |
| 02/04/2018 | -2,11% | -0,73 | 33,80 | 34,19 | 33,60 | 34,32 | 9M | 1.705 |
| 29/03/2018 | 1,86% | 0,63 | 34,53 | 33,71 | 33,50 | 34,53 | 18M | 3.085 |
| 28/03/2018 | -3,00% | -1,05 | 33,90 | 34,61 | 33,85 | 34,70 | 8M | 1.516 |
| 27/03/2018 | -2,92% | -1,05 | 34,95 | 35,89 | 34,85 | 35,89 | 7M | 1.258 |
| 26/03/2018 | 0,56% | 0,20 | 36,00 | 35,79 | 35,44 | 36,52 | 4M | 861 |
| 23/03/2018 | -1,92% | -0,70 | 35,80 | 36,71 | 35,66 | 36,71 | 2M | 380 |
| 22/03/2018 | -1,32% | -0,49 | 36,50 | 37,00 | 36,33 | 37,02 | 1M | 224 |
| 21/03/2018 | 2,18% | 0,79 | 36,99 | 36,31 | 35,99 | 36,99 | 3M | 616 |
| 20/03/2018 | 1,40% | 0,50 | 36,20 | 36,00 | 35,80 | 36,22 | 794K | 177 |
| 19/03/2018 | -0,08% | -0,03 | 35,70 | 35,60 | 35,27 | 35,89 | 13M | 867 |
| 16/03/2018 | -0,06% | -0,02 | 35,73 | 35,76 | 35,29 | 36,06 | 1M | 233 |
| 15/03/2018 | -2,05% | -0,75 | 35,75 | 36,26 | 35,39 | 36,73 | 4M | 761 |
| 14/03/2018 | -0,82% | -0,30 | 36,50 | 36,82 | 36,50 | 37,07 | 2M | 379 |
| 13/03/2018 | -1,08% | -0,40 | 36,80 | 37,20 | 36,58 | 37,20 | 5M | 1.089 |
| 12/03/2018 | -1,85% | -0,70 | 37,20 | 38,28 | 36,86 | 38,28 | 6M | 1.105 |
| 09/03/2018 | 0,42% | 0,16 | 37,90 | 38,04 | 37,17 | 38,09 | 6M | 970 |
| 08/03/2018 | 1,18% | 0,44 | 37,74 | 37,65 | 37,04 | 37,99 | 2M | 342 |
| 07/03/2018 | -2,10% | -0,80 | 37,30 | 38,19 | 36,96 | 38,19 | 9M | 1.504 |
| 06/03/2018 | 1,87% | 0,70 | 38,10 | 37,76 | 36,97 | 38,15 | 2M | 309 |
| 05/03/2018 | -0,29% | -0,11 | 37,40 | 37,49 | 37,01 | 38,10 | 2M | 324 |
| 02/03/2018 | 1,68% | 0,62 | 37,51 | 36,88 | 36,36 | 37,77 | 7M | 1.245 |
| 01/03/2018 | 0,24% | 0,09 | 36,89 | 36,61 | 36,61 | 37,54 | 2M | 334 |
| 28/02/2018 | -2,90% | -1,10 | 36,80 | 37,85 | 35,86 | 37,92 | 6M | 1.173 |
| 27/02/2018 | 0,26% | 0,10 | 37,90 | 37,77 | 37,54 | 38,15 | 4M | 869 |
| 26/02/2018 | 2,86% | 1,05 | 37,80 | 37,00 | 36,95 | 37,90 | 10M | 1.699 |
| 23/02/2018 | -1,92% | -0,72 | 36,75 | 37,36 | 36,45 | 37,65 | 3M | 438 |
| 22/02/2018 | -2,17% | -0,83 | 37,47 | 38,20 | 37,10 | 38,20 | 4M | 532 |
| 21/02/2018 | 3,23% | 1,20 | 38,30 | 36,57 | 36,57 | 38,50 | 5M | 953 |
| 20/02/2018 | 3,63% | 1,30 | 37,10 | 35,80 | 34,68 | 37,18 | 3M | 525 |
| 19/02/2018 | 2,14% | 0,75 | 35,80 | 35,20 | 35,20 | 36,03 | 1M | 215 |
| 16/02/2018 | -0,68% | -0,24 | 35,05 | 35,35 | 34,60 | 35,35 | 2M | 353 |
| 15/02/2018 | -0,03% | -0,01 | 35,29 | 35,65 | 35,00 | 35,80 | 4M | 534 |
| 14/02/2018 | 0,40% | 0,14 | 35,30 | 36,25 | 34,16 | 36,60 | 2M | 384 |
| 09/02/2018 | -0,57% | -0,20 | 35,16 | 35,00 | 34,09 | 35,36 | 5M | 1.161 |
| 08/02/2018 | -1,97% | -0,71 | 35,36 | 35,69 | 34,89 | 35,82 | 5M | 867 |
| 07/02/2018 | -1,85% | -0,68 | 36,07 | 36,39 | 36,05 | 36,73 | 8M | 835 |
| 06/02/2018 | 1,55% | 0,56 | 36,75 | 35,83 | 34,16 | 37,00 | 9M | 1.552 |
| 05/02/2018 | 0,00% | 0,00 | 36,19 | 35,69 | 35,54 | 37,07 | 6M | 1.188 |
| 02/02/2018 | -1,82% | -0,67 | 36,19 | 36,83 | 35,55 | 36,83 | 3M | 539 |
| 01/02/2018 | 1,68% | 0,61 | 36,86 | 36,26 | 36,13 | 37,17 | 4M | 814 |
| 31/01/2018 | 2,08% | 0,74 | 36,25 | 35,51 | 35,51 | 36,50 | 3M | 481 |
| 30/01/2018 | -1,36% | -0,49 | 35,51 | 35,74 | 34,65 | 35,92 | 3M | 527 |
| 29/01/2018 | -0,80% | -0,29 | 36,00 | 36,28 | 35,55 | 36,85 | 4M | 858 |
| 26/01/2018 | 5,65% | 1,94 | 36,29 | 34,30 | 34,30 | 36,29 | 2M | 408 |
| 24/01/2018 | 1,48% | 0,50 | 34,35 | 33,80 | 33,67 | 34,98 | 3M | 499 |
| 23/01/2018 | -0,44% | -0,15 | 33,85 | 33,80 | 33,44 | 33,85 | 945K | 219 |
| 22/01/2018 | -0,29% | -0,10 | 34,00 | 34,11 | 33,94 | 34,40 | 996K | 226 |
| 19/01/2018 | 1,19% | 0,40 | 34,10 | 33,97 | 33,86 | 34,20 | 1M | 212 |
| 18/01/2018 | 0,21% | 0,07 | 33,70 | 33,46 | 33,26 | 33,88 | 2M | 528 |
| 17/01/2018 | 0,06% | 0,02 | 33,63 | 33,61 | 33,51 | 34,20 | 2M | 279 |
| 16/01/2018 | 0,63% | 0,21 | 33,61 | 33,40 | 33,11 | 34,18 | 4M | 838 |
| 15/01/2018 | 0,45% | 0,15 | 33,40 | 33,58 | 32,82 | 33,73 | 4M | 231 |
| 12/01/2018 | 0,06% | 0,02 | 33,25 | 33,02 | 33,02 | 33,76 | 2M | 308 |
| 11/01/2018 | 0,54% | 0,18 | 33,23 | 33,21 | 32,80 | 33,41 | 4M | 439 |
| 10/01/2018 | -0,18% | -0,06 | 33,05 | 33,36 | 32,84 | 33,38 | 4M | 369 |
| 09/01/2018 | -1,69% | -0,57 | 33,11 | 33,70 | 33,04 | 33,79 | 3M | 673 |
| 08/01/2018 | -0,80% | -0,27 | 33,68 | 34,13 | 33,28 | 34,13 | 4M | 766 |
| 05/01/2018 | 3,29% | 1,08 | 33,95 | 33,09 | 32,84 | 33,95 | 6M | 892 |
| 04/01/2018 | 0,40% | 0,13 | 32,87 | 32,76 | 32,50 | 33,08 | 5M | 719 |
| 03/01/2018 | -0,64% | -0,21 | 32,74 | 32,91 | 32,42 | 33,30 | 4M | 628 |
| 02/01/2018 | 1,17% | 0,38 | 32,95 | 32,57 | 31,61 | 33,24 | 4M | 436 |
| 28/12/2017 | -0,85% | -0,28 | 32,57 | 32,93 | 32,57 | 32,97 | 4M | 282 |
| 27/12/2017 | -1,50% | -0,50 | 32,85 | 33,12 | 32,77 | 33,33 | 3M | 513 |
| 26/12/2017 | 0,30% | 0,10 | 33,35 | 32,59 | 32,45 | 33,80 | 6M | 773 |
| 22/12/2017 | 1,53% | 0,50 | 33,25 | 32,73 | 32,43 | 33,25 | 2M | 584 |
| 21/12/2017 | - | - | 32,75 | 31,97 | 31,57 | 32,75 | 6M | 1.073 |
Date,Open,High,Low,Close,Volume
10-Jul-18,29.10,30.00,28.67,29.23,13136336
06-Jul-18,29.32,30.00,29.16,29.86,457106
05-Jul-18,29.45,29.99,29.05,29.30,2294002
04-Jul-18,29.20,29.48,28.75,29.23,1333467
03-Jul-18,29.95,30.37,28.57,29.50,16017469
02-Jul-18,29.10,30.00,28.90,29.65,4391823
29-Jun-18,29.70,29.83,29.40,29.40,5251539
28-Jun-18,29.79,29.99,29.31,29.80,3194094
27-Jun-18,29.98,30.85,29.87,30.10,2241568
26-Jun-18,29.66,30.16,29.27,30.00,4222678
25-Jun-18,30.01,30.07,29.10,29.90,2979557
22-Jun-18,29.23,30.37,29.23,30.15,2747724
21-Jun-18,29.61,29.89,28.95,28.95,1413516
20-Jun-18,29.86,30.00,29.18,29.90,1654599
19-Jun-18,29.30,29.85,28.86,29.85,9409612
18-Jun-18,29.20,30.34,29.20,29.41,1786469
15-Jun-18,30.30,30.30,29.14,29.50,4148268
14-Jun-18,30.56,30.59,29.87,30.59,2979150
13-Jun-18,31.19,31.21,30.26,30.85,1791853
12-Jun-18,30.78,31.60,30.47,31.50,1894868
11-Jun-18,30.50,31.17,30.50,31.00,686316
08-Jun-18,31.86,31.92,30.67,30.70,4287735
07-Jun-18,33.60,33.88,31.63,32.13,12167115
06-Jun-18,33.12,33.77,33.00,33.30,6552164
05-Jun-18,33.00,33.68,33.00,33.45,4454630
04-Jun-18,33.61,33.86,32.95,33.14,3586428
01-Jun-18,34.10,34.10,32.84,33.80,2856478
30-May-18,33.89,34.10,33.11,34.10,3523626
29-May-18,34.00,35.05,33.87,33.90,2043337
28-May-18,34.69,34.69,32.88,34.50,1555288
25-May-18,34.77,35.50,34.77,35.15,4295791
24-May-18,35.50,35.58,34.62,35.24,4178258
23-May-18,35.58,36.73,34.31,36.35,9184591
22-May-18,36.01,36.80,35.83,36.41,6903812
21-May-18,35.51,36.70,35.51,36.07,2598568
18-May-18,35.54,35.97,35.34,35.73,19699820
17-May-18,36.21,36.68,35.68,35.68,15019661
16-May-18,36.03,36.67,35.53,36.10,5728797
15-May-18,35.29,36.06,35.12,35.99,3289155
14-May-18,35.39,35.65,34.76,35.54,3592455
11-May-18,35.39,35.80,34.40,35.15,2825249
10-May-18,35.38,35.40,34.64,35.00,3008395
09-May-18,34.78,35.19,34.66,35.19,2128345
08-May-18,33.85,34.54,33.36,34.54,893566
07-May-18,33.70,34.33,33.28,34.11,1914318
04-May-18,33.64,33.84,33.44,33.81,3025524
03-May-18,34.75,34.92,33.60,33.80,1556631
02-May-18,35.20,35.25,34.69,35.08,3541057
30-Apr-18,35.10,35.41,34.67,35.20,2158665
27-Apr-18,35.29,35.44,34.62,35.07,1460617
26-Apr-18,35.30,35.51,34.77,35.00,3968387
25-Apr-18,34.21,35.28,34.16,35.09,6948931
24-Apr-18,34.29,35.04,34.29,34.64,5432260
23-Apr-18,34.32,34.74,33.78,33.95,4178002
20-Apr-18,35.49,35.50,34.50,34.50,8828392
19-Apr-18,36.80,36.80,35.33,35.38,3080432
18-Apr-18,35.52,37.00,35.33,37.00,3047793
17-Apr-18,34.91,35.52,34.85,35.52,2052777
16-Apr-18,35.50,35.50,35.02,35.14,1420237
13-Apr-18,36.22,36.22,35.26,35.26,8236587
12-Apr-18,36.63,37.00,36.18,36.41,7385626
11-Apr-18,35.38,36.77,35.03,36.63,9948952
10-Apr-18,36.41,36.57,35.02,35.02,11156982
09-Apr-18,35.54,36.30,35.54,36.30,12142667
06-Apr-18,34.84,35.50,34.84,35.20,5266574
05-Apr-18,34.01,35.65,34.01,35.20,12586263
04-Apr-18,33.53,34.00,33.00,33.67,4144202
03-Apr-18,34.12,34.14,33.64,33.85,6003395
02-Apr-18,34.19,34.32,33.60,33.80,9037540
29-Mar-18,33.71,34.53,33.50,34.53,18268845
28-Mar-18,34.61,34.70,33.85,33.90,7671377
27-Mar-18,35.89,35.89,34.85,34.95,6864907
26-Mar-18,35.79,36.52,35.44,36.00,4299171
23-Mar-18,36.71,36.71,35.66,35.80,2419921
22-Mar-18,37.00,37.02,36.33,36.50,1167558
21-Mar-18,36.31,36.99,35.99,36.99,3124013
20-Mar-18,36.00,36.22,35.80,36.20,793708
19-Mar-18,35.60,35.89,35.27,35.70,13109531
16-Mar-18,35.76,36.06,35.29,35.73,1141445
15-Mar-18,36.26,36.73,35.39,35.75,4137023
14-Mar-18,36.82,37.07,36.50,36.50,1884122
13-Mar-18,37.20,37.20,36.58,36.80,5101541
12-Mar-18,38.28,38.28,36.86,37.20,6495674
09-Mar-18,38.04,38.09,37.17,37.90,5938218
08-Mar-18,37.65,37.99,37.04,37.74,1953128
07-Mar-18,38.19,38.19,36.96,37.30,9276476
06-Mar-18,37.76,38.15,36.97,38.10,1840693
05-Mar-18,37.49,38.10,37.01,37.40,2154054
02-Mar-18,36.88,37.77,36.36,37.51,6686257
01-Mar-18,36.61,37.54,36.61,36.89,1538085
28-Feb-18,37.85,37.92,35.86,36.80,5873822
27-Feb-18,37.77,38.15,37.54,37.90,4087087
26-Feb-18,37.00,37.90,36.95,37.80,10112475
23-Feb-18,37.36,37.65,36.45,36.75,3086161
22-Feb-18,38.20,38.20,37.10,37.47,4303924
21-Feb-18,36.57,38.50,36.57,38.30,5174617
20-Feb-18,35.80,37.18,34.68,37.10,2922082
19-Feb-18,35.20,36.03,35.20,35.80,1455076
16-Feb-18,35.35,35.35,34.60,35.05,2285860
15-Feb-18,35.65,35.80,35.00,35.29,4199213
14-Feb-18,36.25,36.60,34.16,35.30,1975375
09-Feb-18,35.00,35.36,34.09,35.16,5332040
08-Feb-18,35.69,35.82,34.89,35.36,5271223
07-Feb-18,36.39,36.73,36.05,36.07,7728084
06-Feb-18,35.83,37.00,34.16,36.75,8716220
05-Feb-18,35.69,37.07,35.54,36.19,6245620
02-Feb-18,36.83,36.83,35.55,36.19,3333978
01-Feb-18,36.26,37.17,36.13,36.86,4247336
31-Jan-18,35.51,36.50,35.51,36.25,3319746
30-Jan-18,35.74,35.92,34.65,35.51,2632458
29-Jan-18,36.28,36.85,35.55,36.00,3698453
26-Jan-18,34.30,36.29,34.30,36.29,2186062
24-Jan-18,33.80,34.98,33.67,34.35,3110695
23-Jan-18,33.80,33.85,33.44,33.85,944598
22-Jan-18,34.11,34.40,33.94,34.00,995866
19-Jan-18,33.97,34.20,33.86,34.10,1158165
18-Jan-18,33.46,33.88,33.26,33.70,2461450
17-Jan-18,33.61,34.20,33.51,33.63,1770093
16-Jan-18,33.40,34.18,33.11,33.61,4467950
15-Jan-18,33.58,33.73,32.82,33.40,3568279
12-Jan-18,33.02,33.76,33.02,33.25,1753431
11-Jan-18,33.21,33.41,32.80,33.23,3725669
10-Jan-18,33.36,33.38,32.84,33.05,4479752
09-Jan-18,33.70,33.79,33.04,33.11,2713819
08-Jan-18,34.13,34.13,33.28,33.68,3602142
05-Jan-18,33.09,33.95,32.84,33.95,6490001
04-Jan-18,32.76,33.08,32.50,32.87,4500153
03-Jan-18,32.91,33.30,32.42,32.74,4471826
02-Jan-18,32.57,33.24,31.61,32.95,3591044
28-Dec-17,32.93,32.97,32.57,32.57,3819031
27-Dec-17,33.12,33.33,32.77,32.85,3026079
26-Dec-17,32.59,33.80,32.45,33.35,5620052
22-Dec-17,32.73,33.25,32.43,33.25,2407577
21-Dec-17,31.97,32.75,31.57,32.75,5612247
*exoneração de responsabilidade e termos de uso