Cotação atual, histórico e gráfico do papel: DASA3
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 |
| 05/08/2021 | -1,80% | -0,97 | 53,02 | 55,33 | 52,72 | 55,33 | 4M | 575 |
| 04/08/2021 | -0,94% | -0,51 | 53,99 | 54,72 | 53,54 | 54,72 | 5M | 393 |
| 03/08/2021 | -1,45% | -0,80 | 54,50 | 55,38 | 54,50 | 55,38 | 4M | 447 |
| 02/08/2021 | -0,18% | -0,10 | 55,30 | 56,00 | 55,30 | 56,80 | 9M | 604 |
| 30/07/2021 | -1,07% | -0,60 | 55,40 | 56,00 | 55,17 | 56,00 | 9M | 461 |
| 29/07/2021 | -1,65% | -0,94 | 56,00 | 57,69 | 56,00 | 57,69 | 4M | 386 |
| 28/07/2021 | 2,23% | 1,24 | 56,94 | 56,34 | 55,72 | 57,63 | 6M | 751 |
| 27/07/2021 | -1,76% | -1,00 | 55,70 | 57,63 | 55,02 | 57,65 | 4M | 366 |
| 26/07/2021 | 0,00% | 0,00 | 56,70 | 56,32 | 56,01 | 56,98 | 1M | 152 |
| 23/07/2021 | 0,18% | 0,10 | 56,70 | 56,53 | 56,29 | 57,28 | 2M | 150 |
| 22/07/2021 | 0,07% | 0,04 | 56,60 | 56,69 | 56,13 | 57,12 | 3M | 308 |
|
|
| 21/07/2021 | 0,11% | 0,06 | 56,56 | 56,82 | 55,50 | 56,82 | 5M | 383 |
| 20/07/2021 | -0,16% | -0,09 | 56,50 | 56,89 | 55,35 | 56,89 | 7M | 620 |
| 19/07/2021 | -3,56% | -2,09 | 56,59 | 58,68 | 56,52 | 58,70 | 16M | 772 |
| 16/07/2021 | -2,12% | -1,27 | 58,68 | 60,03 | 58,55 | 60,34 | 10M | 414 |
| 15/07/2021 | -1,06% | -0,64 | 59,95 | 60,60 | 59,91 | 60,80 | 5M | 342 |
| 14/07/2021 | -0,02% | -0,01 | 60,59 | 60,62 | 60,33 | 60,87 | 3M | 323 |
| 13/07/2021 | 1,19% | 0,71 | 60,60 | 60,10 | 59,40 | 60,60 | 8M | 948 |
| 12/07/2021 | -1,66% | -1,01 | 59,89 | 61,01 | 59,75 | 61,04 | 6M | 508 |
| 08/07/2021 | -1,96% | -1,22 | 60,90 | 61,49 | 59,50 | 61,74 | 10M | 699 |
| 07/07/2021 | 1,01% | 0,62 | 62,12 | 61,73 | 60,80 | 62,38 | 7M | 741 |
| 06/07/2021 | -1,66% | -1,04 | 61,50 | 62,57 | 61,14 | 62,57 | 4M | 423 |
| 05/07/2021 | -2,28% | -1,46 | 62,54 | 64,80 | 62,37 | 64,80 | 9M | 938 |
| 02/07/2021 | 5,84% | 3,53 | 64,00 | 61,48 | 60,25 | 64,00 | 20M | 1.896 |
| 01/07/2021 | -2,12% | -1,31 | 60,47 | 62,41 | 59,50 | 63,79 | 17M | 1.633 |
| 30/06/2021 | 0,29% | 0,18 | 61,78 | 61,15 | 59,76 | 61,88 | 21M | 1.033 |
| 29/06/2021 | 1,82% | 1,10 | 61,60 | 60,36 | 59,02 | 61,60 | 14M | 830 |
| 28/06/2021 | -0,79% | -0,48 | 60,50 | 60,99 | 60,22 | 61,30 | 5M | 257 |
| 25/06/2021 | -1,74% | -1,08 | 60,98 | 61,89 | 60,10 | 62,75 | 348M | 1.243 |
| 24/06/2021 | 1,62% | 0,99 | 62,06 | 61,33 | 61,00 | 62,92 | 13M | 1.209 |
| 23/06/2021 | -0,76% | -0,47 | 61,07 | 61,65 | 60,75 | 63,48 | 16M | 1.963 |
| 22/06/2021 | -1,16% | -0,72 | 61,54 | 62,20 | 60,76 | 62,60 | 7M | 910 |
| 21/06/2021 | -0,70% | -0,44 | 62,26 | 63,14 | 61,83 | 63,14 | 5M | 522 |
| 18/06/2021 | -0,79% | -0,50 | 62,70 | 63,81 | 62,05 | 63,81 | 6M | 653 |
| 17/06/2021 | -1,11% | -0,71 | 63,20 | 63,88 | 62,71 | 63,91 | 4M | 274 |
| 16/06/2021 | 1,56% | 0,98 | 63,91 | 62,93 | 61,52 | 64,13 | 9M | 739 |
| 15/06/2021 | -2,39% | -1,54 | 62,93 | 64,51 | 62,93 | 65,32 | 10M | 694 |
| 14/06/2021 | 0,06% | 0,04 | 64,47 | 64,00 | 63,39 | 66,56 | 10M | 954 |
| 11/06/2021 | -1,78% | -1,17 | 64,43 | 65,57 | 63,01 | 65,60 | 8M | 475 |
| 10/06/2021 | 0,00% | 0,00 | 65,60 | 65,49 | 64,56 | 65,80 | 8M | 411 |
| 09/06/2021 | 2,66% | 1,70 | 65,60 | 63,70 | 63,70 | 66,65 | 14M | 1.059 |
| 08/06/2021 | 0,25% | 0,16 | 63,90 | 63,60 | 62,40 | 64,85 | 9M | 661 |
| 07/06/2021 | -2,09% | -1,36 | 63,74 | 65,10 | 62,41 | 66,96 | 27M | 1.320 |
| 04/06/2021 | 4,34% | 2,71 | 65,10 | 63,30 | 63,29 | 67,00 | 82M | 2.446 |
| 02/06/2021 | 8,79% | 5,04 | 62,39 | 58,34 | 58,22 | 63,79 | 28M | 2.108 |
| 01/06/2021 | -0,69% | -0,40 | 57,35 | 57,90 | 56,90 | 57,90 | 10M | 693 |
| 31/05/2021 | -0,17% | -0,10 | 57,75 | 57,67 | 57,42 | 57,94 | 5M | 458 |
| 28/05/2021 | 0,26% | 0,15 | 57,85 | 57,58 | 57,00 | 57,98 | 18M | 1.091 |
| 27/05/2021 | -0,52% | -0,30 | 57,70 | 58,01 | 57,39 | 58,37 | 14M | 274 |
| 26/05/2021 | 0,03% | 0,02 | 58,00 | 58,38 | 57,44 | 58,38 | 3M | 350 |
| 25/05/2021 | -0,19% | -0,11 | 57,98 | 58,30 | 57,16 | 58,30 | 12M | 468 |
| 24/05/2021 | -2,21% | -1,31 | 58,09 | 59,90 | 56,82 | 59,90 | 13M | 1.099 |
| 21/05/2021 | 0,34% | 0,20 | 59,40 | 59,24 | 58,10 | 60,59 | 15M | 907 |
| 20/05/2021 | 2,96% | 1,70 | 59,20 | 57,50 | 57,28 | 59,87 | 10M | 1.039 |
| 19/05/2021 | 0,44% | 0,25 | 57,50 | 56,77 | 55,92 | 57,50 | 6M | 522 |
| 18/05/2021 | -0,35% | -0,20 | 57,25 | 57,75 | 56,50 | 58,15 | 7M | 678 |
| 17/05/2021 | -2,46% | -1,45 | 57,45 | 59,49 | 57,23 | 59,64 | 17M | 1.489 |
| 14/05/2021 | 0,00% | 0,00 | 58,90 | 58,88 | 57,55 | 59,32 | 8M | 684 |
| 13/05/2021 | 2,97% | 1,70 | 58,90 | 57,10 | 56,83 | 58,90 | 8M | 555 |
| 12/05/2021 | -0,63% | -0,36 | 57,20 | 57,24 | 56,80 | 58,15 | 5M | 360 |
| 11/05/2021 | -0,76% | -0,44 | 57,56 | 58,02 | 55,50 | 58,12 | 18M | 914 |
| 10/05/2021 | -0,85% | -0,50 | 58,00 | 58,52 | 57,60 | 58,71 | 15M | 1.222 |
| 07/05/2021 | -0,49% | -0,29 | 58,50 | 59,45 | 58,09 | 59,93 | 43M | 1.130 |
| 06/05/2021 | 1,54% | 0,89 | 58,79 | 57,91 | 57,90 | 59,95 | 9M | 775 |
| 05/05/2021 | 0,17% | 0,10 | 57,90 | 58,00 | 57,83 | 58,24 | 17M | 1.988 |
| 04/05/2021 | 0,00% | 0,00 | 57,80 | 57,85 | 57,78 | 57,97 | 12M | 762 |
| 03/05/2021 | 0,17% | 0,10 | 57,80 | 58,00 | 57,72 | 58,43 | 30M | 1.179 |
| 30/04/2021 | -0,35% | -0,20 | 57,70 | 57,76 | 57,16 | 58,19 | 26M | 2.233 |
| 29/04/2021 | -0,84% | -0,49 | 57,90 | 58,31 | 57,46 | 58,96 | 26M | 1.568 |
| 28/04/2021 | 1,13% | 0,65 | 58,39 | 58,25 | 57,85 | 58,74 | 8M | 704 |
| 27/04/2021 | -0,10% | -0,06 | 57,74 | 58,02 | 57,70 | 58,65 | 7M | 674 |
| 26/04/2021 | 0,17% | 0,10 | 57,80 | 57,75 | 57,70 | 59,95 | 11M | 1.153 |
| 23/04/2021 | 0,00% | 0,00 | 57,70 | 57,72 | 57,35 | 59,00 | 30M | 2.819 |
| 22/04/2021 | 0,17% | 0,10 | 57,70 | 57,66 | 57,62 | 58,25 | 15M | 920 |
| 20/04/2021 | -0,17% | -0,10 | 57,60 | 57,60 | 57,50 | 57,75 | 17M | 1.024 |
| 19/04/2021 | -0,17% | -0,10 | 57,70 | 57,97 | 57,00 | 58,24 | 17M | 830 |
| 16/04/2021 | -0,26% | -0,15 | 57,80 | 58,81 | 57,15 | 58,81 | 25M | 1.630 |
| 15/04/2021 | 0,36% | 0,21 | 57,95 | 57,89 | 57,87 | 59,92 | 34M | 1.462 |
| 14/04/2021 | -0,02% | -0,01 | 57,74 | 57,75 | 57,33 | 58,00 | 24M | 1.017 |
| 13/04/2021 | 0,17% | 0,10 | 57,75 | 58,01 | 57,30 | 58,30 | 41M | 2.121 |
| 12/04/2021 | -0,60% | -0,35 | 57,65 | 58,50 | 57,14 | 58,80 | 58M | 2.088 |
| 09/04/2021 | -3,33% | -2,00 | 58,00 | 60,66 | 58,00 | 61,00 | 64M | 4.266 |
| 08/04/2021 | -16,66% | -11,99 | 60,00 | 63,50 | 59,25 | 64,00 | 155M | 7.879 |
| 07/04/2021 | -50,01% | -72,02 | 71,99 | 78,39 | 70,09 | 95,00 | 52M | 3.043 |
| 06/04/2021 | -0,68% | -0,99 | 144,01 | 149,97 | 144,01 | 149,97 | 132K | 8 |
| 05/04/2021 | 1,08% | 1,55 | 145,00 | 145,00 | 145,00 | 145,00 | 29K | 2 |
| 01/04/2021 | -0,01% | -0,02 | 143,45 | 143,47 | 140,12 | 143,47 | 85K | 5 |
| 31/03/2021 | -3,65% | -5,43 | 143,47 | 140,60 | 140,60 | 143,50 | 71K | 5 |
| 30/03/2021 | 3,19% | 4,60 | 148,90 | 147,96 | 144,20 | 149,49 | 133K | 9 |
| 29/03/2021 | 2,33% | 3,29 | 144,30 | 140,04 | 140,00 | 144,30 | 183K | 13 |
| 26/03/2021 | -1,60% | -2,29 | 141,01 | 141,20 | 140,00 | 141,20 | 141K | 8 |
| 25/03/2021 | -4,46% | -6,69 | 143,30 | 129,99 | 129,99 | 144,00 | 513K | 30 |
| 24/03/2021 | -2,60% | -4,01 | 149,99 | 149,00 | 148,00 | 151,00 | 120K | 8 |
| 23/03/2021 | 2,66% | 3,99 | 154,00 | 151,00 | 151,00 | 155,00 | 46K | 3 |
| 22/03/2021 | -2,27% | -3,49 | 150,01 | 153,50 | 150,01 | 153,55 | 61K | 4 |
| 19/03/2021 | -4,06% | -6,49 | 153,50 | 160,00 | 153,50 | 160,00 | 142K | 9 |
| 18/03/2021 | 1,13% | 1,79 | 159,99 | 158,20 | 156,00 | 159,99 | 79K | 5 |
| 17/03/2021 | 0,08% | 0,12 | 158,20 | 158,20 | 156,30 | 160,00 | 190K | 8 |
| 16/03/2021 | 1,66% | 2,58 | 158,08 | 160,00 | 158,08 | 160,00 | 48K | 3 |
| 15/03/2021 | 0,32% | 0,50 | 155,50 | 160,00 | 155,50 | 160,00 | 32K | 2 |
| 12/03/2021 | 4,73% | 7,00 | 155,00 | 155,00 | 155,00 | 155,00 | 16K | 1 |
| 11/03/2021 | -2,63% | -4,00 | 148,00 | 153,82 | 148,00 | 155,00 | 123K | 8 |
| 10/03/2021 | 4,11% | 6,00 | 152,00 | 142,02 | 142,02 | 157,00 | 168K | 10 |
| 09/03/2021 | 0,00% | 0,00 | 146,00 | 155,00 | 146,00 | 155,00 | 30K | 2 |
| 08/03/2021 | -8,75% | -14,00 | 146,00 | 152,52 | 146,00 | 153,00 | 136K | 9 |
| 05/03/2021 | -1,79% | -2,92 | 160,00 | 162,00 | 160,00 | 162,92 | 48K | 3 |
| 04/03/2021 | 3,11% | 4,92 | 162,92 | 156,10 | 156,00 | 163,00 | 192K | 12 |
| 03/03/2021 | -6,51% | -11,00 | 158,00 | 169,99 | 158,00 | 175,00 | 282K | 17 |
| 02/03/2021 | 12,67% | 19,00 | 169,00 | 159,00 | 158,00 | 169,99 | 906K | 52 |
| 01/03/2021 | 0,00% | 0,00 | 150,00 | 148,20 | 148,20 | 154,00 | 165K | 11 |
| 26/02/2021 | 5,26% | 7,49 | 150,00 | 150,00 | 147,70 | 150,00 | 135K | 9 |
| 25/02/2021 | 0,36% | 0,51 | 142,51 | 145,00 | 142,51 | 148,00 | 73K | 5 |
| 24/02/2021 | 1,43% | 2,00 | 142,00 | 140,00 | 139,90 | 142,00 | 210K | 8 |
| 23/02/2021 | -10,25% | -15,99 | 140,00 | 155,99 | 131,50 | 155,99 | 611K | 35 |
| 22/02/2021 | -1,27% | -2,01 | 155,99 | 158,00 | 150,00 | 158,00 | 305K | 17 |
| 19/02/2021 | 0,00% | 0,00 | 158,00 | 158,00 | 158,00 | 158,00 | 32K | 2 |
| 18/02/2021 | -5,90% | -9,90 | 158,00 | 157,60 | 157,60 | 167,00 | 48K | 3 |
| 17/02/2021 | 3,01% | 4,90 | 167,90 | 163,00 | 163,00 | 167,90 | 310K | 7 |
| 12/02/2021 | 2,52% | 4,00 | 163,00 | 163,50 | 163,00 | 163,90 | 65K | 4 |
| 11/02/2021 | 2,58% | 4,00 | 159,00 | 159,00 | 159,00 | 159,00 | 48K | 2 |
| 10/02/2021 | -7,74% | -13,00 | 155,00 | 167,99 | 155,00 | 167,99 | 675K | 34 |
| 09/02/2021 | 4,32% | 6,96 | 168,00 | 161,04 | 160,00 | 168,00 | 356K | 16 |
| 08/02/2021 | -5,33% | -9,06 | 161,04 | 170,00 | 161,04 | 170,00 | 66K | 4 |
| 05/02/2021 | 0,66% | 1,11 | 170,10 | 170,00 | 170,00 | 170,10 | 102K | 2 |
| 04/02/2021 | 0,59% | 0,99 | 168,99 | 163,00 | 160,00 | 168,99 | 146K | 9 |
| 03/02/2021 | 0,60% | 1,01 | 168,00 | 165,01 | 164,80 | 168,00 | 218K | 9 |
| 02/02/2021 | -3,47% | -6,01 | 166,99 | 173,00 | 163,00 | 173,00 | 529K | 28 |
| 01/02/2021 | 0,58% | 1,00 | 173,00 | 173,00 | 173,00 | 173,00 | 17K | 1 |
| 29/01/2021 | -5,49% | -10,00 | 172,00 | 178,00 | 172,00 | 178,00 | 87K | 5 |
| 28/01/2021 | 3,50% | 6,15 | 182,00 | 178,00 | 168,00 | 199,00 | 2M | 79 |
| 27/01/2021 | 17,23% | 25,85 | 175,85 | 164,00 | 164,00 | 180,00 | 948K | 42 |
| 26/01/2021 | 17,19% | 22,00 | 150,00 | 155,01 | 135,00 | 185,00 | 2M | 75 |
| 22/01/2021 | -14,67% | -22,00 | 128,00 | 150,00 | 122,00 | 150,00 | 474K | 34 |
| 21/01/2021 | - | - | 150,00 | 175,00 | 138,11 | 175,00 | 1M | 64 |
Date,Open,High,Low,Close,Volume
05-Aug-21,55.33,55.33,52.72,53.02,4363555
04-Aug-21,54.72,54.72,53.54,53.99,5286649
03-Aug-21,55.38,55.38,54.50,54.50,4365671
02-Aug-21,56.00,56.80,55.30,55.30,9108569
30-Jul-21,56.00,56.00,55.17,55.40,9481114
29-Jul-21,57.69,57.69,56.00,56.00,4063790
28-Jul-21,56.34,57.63,55.72,56.94,5588607
27-Jul-21,57.63,57.65,55.02,55.70,3818967
26-Jul-21,56.32,56.98,56.01,56.70,1414830
23-Jul-21,56.53,57.28,56.29,56.70,2362632
22-Jul-21,56.69,57.12,56.13,56.60,3309384
21-Jul-21,56.82,56.82,55.50,56.56,4629677
20-Jul-21,56.89,56.89,55.35,56.50,7363141
19-Jul-21,58.68,58.70,56.52,56.59,15868782
16-Jul-21,60.03,60.34,58.55,58.68,10385745
15-Jul-21,60.60,60.80,59.91,59.95,5020063
14-Jul-21,60.62,60.87,60.33,60.59,3052909
13-Jul-21,60.10,60.60,59.40,60.60,8201679
12-Jul-21,61.01,61.04,59.75,59.89,6002941
08-Jul-21,61.49,61.74,59.50,60.90,9958889
07-Jul-21,61.73,62.38,60.80,62.12,6745068
06-Jul-21,62.57,62.57,61.14,61.50,4079477
05-Jul-21,64.80,64.80,62.37,62.54,8642388
02-Jul-21,61.48,64.00,60.25,64.00,19753463
01-Jul-21,62.41,63.79,59.50,60.47,17357962
30-Jun-21,61.15,61.88,59.76,61.78,20784540
29-Jun-21,60.36,61.60,59.02,61.60,13704329
28-Jun-21,60.99,61.30,60.22,60.50,4500469
25-Jun-21,61.89,62.75,60.10,60.98,347559923
24-Jun-21,61.33,62.92,61.00,62.06,12533734
23-Jun-21,61.65,63.48,60.75,61.07,15578574
22-Jun-21,62.20,62.60,60.76,61.54,7011051
21-Jun-21,63.14,63.14,61.83,62.26,5419749
18-Jun-21,63.81,63.81,62.05,62.70,6234143
17-Jun-21,63.88,63.91,62.71,63.20,3744540
16-Jun-21,62.93,64.13,61.52,63.91,8830109
15-Jun-21,64.51,65.32,62.93,62.93,9786066
14-Jun-21,64.00,66.56,63.39,64.47,9578520
11-Jun-21,65.57,65.60,63.01,64.43,7603673
10-Jun-21,65.49,65.80,64.56,65.60,8187330
09-Jun-21,63.70,66.65,63.70,65.60,13823355
08-Jun-21,63.60,64.85,62.40,63.90,9496782
07-Jun-21,65.10,66.96,62.41,63.74,26947495
04-Jun-21,63.30,67.00,63.29,65.10,81616229
02-Jun-21,58.34,63.79,58.22,62.39,28257674
01-Jun-21,57.90,57.90,56.90,57.35,9990352
31-May-21,57.67,57.94,57.42,57.75,4782159
28-May-21,57.58,57.98,57.00,57.85,18131296
27-May-21,58.01,58.37,57.39,57.70,13998063
26-May-21,58.38,58.38,57.44,58.00,3236850
25-May-21,58.30,58.30,57.16,57.98,11660895
24-May-21,59.90,59.90,56.82,58.09,13413419
21-May-21,59.24,60.59,58.10,59.40,14984214
20-May-21,57.50,59.87,57.28,59.20,10477536
19-May-21,56.77,57.50,55.92,57.50,5748617
18-May-21,57.75,58.15,56.50,57.25,6958851
17-May-21,59.49,59.64,57.23,57.45,16930536
14-May-21,58.88,59.32,57.55,58.90,7851343
13-May-21,57.10,58.90,56.83,58.90,8375515
12-May-21,57.24,58.15,56.80,57.20,4726087
11-May-21,58.02,58.12,55.50,57.56,17885228
10-May-21,58.52,58.71,57.60,58.00,14548648
07-May-21,59.45,59.93,58.09,58.50,43309044
06-May-21,57.91,59.95,57.90,58.79,9159875
05-May-21,58.00,58.24,57.83,57.90,16802057
04-May-21,57.85,57.97,57.78,57.80,11727952
03-May-21,58.00,58.43,57.72,57.80,30472543
30-Apr-21,57.76,58.19,57.16,57.70,25892204
29-Apr-21,58.31,58.96,57.46,57.90,25616452
28-Apr-21,58.25,58.74,57.85,58.39,7582662
27-Apr-21,58.02,58.65,57.70,57.74,6545608
26-Apr-21,57.75,59.95,57.70,57.80,10928681
23-Apr-21,57.72,59.00,57.35,57.70,29706731
22-Apr-21,57.66,58.25,57.62,57.70,15026535
20-Apr-21,57.60,57.75,57.50,57.60,17274722
19-Apr-21,57.97,58.24,57.00,57.70,16565059
16-Apr-21,58.81,58.81,57.15,57.80,24948802
15-Apr-21,57.89,59.92,57.87,57.95,34314908
14-Apr-21,57.75,58.00,57.33,57.74,24256254
13-Apr-21,58.01,58.30,57.30,57.75,40876160
12-Apr-21,58.50,58.80,57.14,57.65,58126215
09-Apr-21,60.66,61.00,58.00,58.00,63665837
08-Apr-21,63.50,64.00,59.25,60.00,155212582
07-Apr-21,78.39,95.00,70.09,71.99,51910151
06-Apr-21,149.97,149.97,144.01,144.01,131638
05-Apr-21,145.00,145.00,145.00,145.00,29000
01-Apr-21,143.47,143.47,140.12,143.45,85406
31-Mar-21,140.60,143.50,140.60,143.47,71347
30-Mar-21,147.96,149.49,144.20,148.90,133072
29-Mar-21,140.04,144.30,140.00,144.30,183034
26-Mar-21,141.20,141.20,140.00,141.01,140737
25-Mar-21,129.99,144.00,129.99,143.30,512530
24-Mar-21,149.00,151.00,148.00,149.99,119649
23-Mar-21,151.00,155.00,151.00,154.00,46000
22-Mar-21,153.50,153.55,150.01,150.01,61056
19-Mar-21,160.00,160.00,153.50,153.50,141534
18-Mar-21,158.20,159.99,156.00,159.99,78753
17-Mar-21,158.20,160.00,156.30,158.20,189830
16-Mar-21,160.00,160.00,158.08,158.08,47616
15-Mar-21,160.00,160.00,155.50,155.50,31550
12-Mar-21,155.00,155.00,155.00,155.00,15500
11-Mar-21,153.82,155.00,148.00,148.00,122829
10-Mar-21,142.02,157.00,142.02,152.00,168098
09-Mar-21,155.00,155.00,146.00,146.00,30100
08-Mar-21,152.52,153.00,146.00,146.00,135559
05-Mar-21,162.00,162.92,160.00,160.00,48492
04-Mar-21,156.10,163.00,156.00,162.92,191693
03-Mar-21,169.99,175.00,158.00,158.00,282384
02-Mar-21,159.00,169.99,158.00,169.00,905865
01-Mar-21,148.20,154.00,148.20,150.00,165218
26-Feb-21,150.00,150.00,147.70,150.00,134510
25-Feb-21,145.00,148.00,142.51,142.51,72551
24-Feb-21,140.00,142.00,139.90,142.00,210296
23-Feb-21,155.99,155.99,131.50,140.00,611277
22-Feb-21,158.00,158.00,150.00,155.99,305130
19-Feb-21,158.00,158.00,158.00,158.00,31600
18-Feb-21,157.60,167.00,157.60,158.00,48260
17-Feb-21,163.00,167.90,163.00,167.90,310190
12-Feb-21,163.50,163.90,163.00,163.00,65340
11-Feb-21,159.00,159.00,159.00,159.00,47700
10-Feb-21,167.99,167.99,155.00,155.00,674607
09-Feb-21,161.04,168.00,160.00,168.00,356407
08-Feb-21,170.00,170.00,161.04,161.04,65903
05-Feb-21,170.00,170.10,170.00,170.10,102030
04-Feb-21,163.00,168.99,160.00,168.99,146196
03-Feb-21,165.01,168.00,164.80,168.00,217779
02-Feb-21,173.00,173.00,163.00,166.99,529126
01-Feb-21,173.00,173.00,173.00,173.00,17300
29-Jan-21,178.00,178.00,172.00,172.00,87200
28-Jan-21,178.00,199.00,168.00,182.00,1633456
27-Jan-21,164.00,180.00,164.00,175.85,948197
26-Jan-21,155.01,185.00,135.00,150.00,1741332
22-Jan-21,150.00,150.00,122.00,128.00,473568
21-Jan-21,175.00,175.00,138.11,150.00,1050858
*exoneração de responsabilidade e termos de uso