Cotação atual, histórico e gráfico do papel: EMAE4
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 |
05/03/2021 | 3,33% | 1,67 | 51,81 | 50,57 | 50,20 | 54,00 | 97K | 15 |
04/03/2021 | 2,12% | 1,04 | 50,14 | 50,49 | 49,81 | 50,50 | 65K | 8 |
03/03/2021 | -2,95% | -1,49 | 49,10 | 49,22 | 48,00 | 49,79 | 375K | 23 |
02/03/2021 | -0,51% | -0,26 | 50,59 | 50,86 | 49,50 | 50,90 | 315K | 23 |
01/03/2021 | -4,06% | -2,15 | 50,85 | 53,31 | 50,85 | 54,50 | 539K | 46 |
26/02/2021 | -4,73% | -2,63 | 53,00 | 55,62 | 53,00 | 55,62 | 173K | 28 |
25/02/2021 | -0,66% | -0,37 | 55,63 | 56,50 | 55,60 | 56,98 | 101K | 13 |
24/02/2021 | 3,68% | 1,99 | 56,00 | 55,00 | 55,00 | 56,76 | 162K | 26 |
23/02/2021 | -4,79% | -2,72 | 54,01 | 57,00 | 53,61 | 57,00 | 645K | 76 |
22/02/2021 | -1,34% | -0,77 | 56,73 | 56,03 | 55,00 | 56,73 | 224K | 30 |
19/02/2021 | -0,86% | -0,50 | 57,50 | 57,79 | 57,00 | 57,79 | 240K | 28 |
|
18/02/2021 | -0,82% | -0,48 | 58,00 | 57,56 | 57,11 | 58,44 | 243K | 25 |
17/02/2021 | -1,66% | -0,99 | 58,48 | 58,00 | 57,51 | 58,48 | 133K | 19 |
12/02/2021 | 0,46% | 0,27 | 59,47 | 59,20 | 58,09 | 59,53 | 212K | 26 |
11/02/2021 | -1,32% | -0,79 | 59,20 | 59,59 | 57,95 | 60,00 | 649K | 40 |
10/02/2021 | 1,61% | 0,95 | 59,99 | 59,02 | 58,20 | 59,99 | 213K | 26 |
09/02/2021 | -0,66% | -0,39 | 59,04 | 59,43 | 59,01 | 59,99 | 166K | 21 |
08/02/2021 | -0,95% | -0,57 | 59,43 | 59,99 | 58,00 | 59,99 | 307K | 37 |
05/02/2021 | 4,35% | 2,50 | 60,00 | 57,50 | 57,14 | 61,20 | 418K | 46 |
04/02/2021 | -3,86% | -2,31 | 57,50 | 59,79 | 57,50 | 59,79 | 1M | 108 |
03/02/2021 | 2,55% | 1,49 | 59,81 | 59,07 | 56,33 | 59,81 | 477K | 66 |
02/02/2021 | -5,19% | -3,19 | 58,32 | 61,69 | 58,32 | 61,69 | 1M | 101 |
01/02/2021 | 0,87% | 0,53 | 61,51 | 61,55 | 58,36 | 62,00 | 495K | 42 |
29/01/2021 | -0,85% | -0,52 | 60,98 | 61,96 | 59,00 | 61,96 | 294K | 36 |
28/01/2021 | 2,50% | 1,50 | 61,50 | 60,69 | 59,12 | 61,50 | 207K | 21 |
27/01/2021 | 0,25% | 0,15 | 60,00 | 60,96 | 59,21 | 61,00 | 145K | 18 |
26/01/2021 | -4,98% | -3,14 | 59,85 | 62,54 | 59,10 | 62,54 | 960K | 80 |
22/01/2021 | 0,32% | 0,20 | 62,99 | 62,79 | 62,03 | 62,99 | 138K | 15 |
21/01/2021 | -1,91% | -1,22 | 62,79 | 64,99 | 62,00 | 65,00 | 823K | 78 |
20/01/2021 | -0,19% | -0,12 | 64,01 | 65,79 | 64,01 | 65,79 | 907K | 44 |
19/01/2021 | -3,56% | -2,37 | 64,13 | 67,00 | 64,12 | 67,00 | 285K | 35 |
18/01/2021 | -1,19% | -0,80 | 66,50 | 67,31 | 66,05 | 68,50 | 221K | 33 |
15/01/2021 | 0,46% | 0,31 | 67,30 | 66,99 | 66,30 | 67,50 | 799K | 69 |
14/01/2021 | 6,33% | 3,99 | 66,99 | 63,53 | 63,53 | 68,90 | 1M | 91 |
13/01/2021 | -5,28% | -3,51 | 63,00 | 67,19 | 62,00 | 67,19 | 1M | 86 |
12/01/2021 | 2,20% | 1,43 | 66,51 | 65,50 | 65,09 | 67,48 | 521K | 50 |
11/01/2021 | -3,56% | -2,40 | 65,08 | 67,49 | 65,01 | 67,50 | 651K | 49 |
08/01/2021 | 2,09% | 1,38 | 67,48 | 66,18 | 65,75 | 68,29 | 670K | 56 |
07/01/2021 | 5,93% | 3,70 | 66,10 | 62,25 | 62,15 | 69,79 | 1M | 120 |
06/01/2021 | -17,73% | -13,45 | 62,40 | 65,00 | 62,01 | 65,00 | 3M | 280 |
05/01/2021 | -4,59% | -3,65 | 75,85 | 80,10 | 74,31 | 80,45 | 7M | 450 |
04/01/2021 | 5,42% | 4,09 | 79,50 | 78,70 | 78,10 | 80,90 | 10M | 586 |
30/12/2020 | 19,70% | 12,41 | 75,41 | 72,00 | 72,00 | 79,00 | 11M | 741 |
29/12/2020 | 14,80% | 8,12 | 63,00 | 54,89 | 53,41 | 63,53 | 1M | 99 |
28/12/2020 | 1,63% | 0,88 | 54,88 | 54,85 | 51,01 | 54,88 | 552K | 50 |
23/12/2020 | 3,15% | 1,65 | 54,00 | 52,51 | 52,00 | 54,87 | 501K | 35 |
22/12/2020 | -4,63% | -2,54 | 52,35 | 53,39 | 52,00 | 54,88 | 433K | 50 |
21/12/2020 | 2,24% | 1,20 | 54,89 | 53,00 | 52,20 | 54,89 | 134K | 14 |
18/12/2020 | 2,29% | 1,20 | 53,69 | 52,68 | 52,68 | 54,35 | 48K | 9 |
17/12/2020 | -0,17% | -0,09 | 52,49 | 52,51 | 51,00 | 52,71 | 416K | 43 |
16/12/2020 | 1,12% | 0,58 | 52,58 | 54,87 | 52,00 | 54,87 | 262K | 26 |
15/12/2020 | -1,89% | -1,00 | 52,00 | 52,21 | 51,00 | 52,21 | 891K | 57 |
14/12/2020 | 6,00% | 3,00 | 53,00 | 51,61 | 50,50 | 53,99 | 1M | 96 |
11/12/2020 | 11,11% | 5,00 | 50,00 | 46,00 | 46,00 | 58,00 | 2M | 168 |
10/12/2020 | 12,67% | 5,06 | 45,00 | 39,99 | 39,90 | 45,59 | 1M | 145 |
09/12/2020 | -2,25% | -0,92 | 39,94 | 41,10 | 37,00 | 41,10 | 871K | 65 |
08/12/2020 | -0,46% | -0,19 | 40,86 | 40,35 | 40,20 | 40,86 | 114K | 16 |
07/12/2020 | 2,17% | 0,87 | 41,05 | 41,09 | 39,83 | 41,09 | 65K | 12 |
04/12/2020 | 0,65% | 0,26 | 40,18 | 41,00 | 40,00 | 41,00 | 68K | 13 |
03/12/2020 | -0,20% | -0,08 | 39,92 | 40,40 | 39,92 | 40,80 | 209K | 30 |
02/12/2020 | -0,62% | -0,25 | 40,00 | 40,11 | 39,99 | 40,27 | 88K | 12 |
01/12/2020 | 0,37% | 0,15 | 40,25 | 39,81 | 39,81 | 41,24 | 169K | 26 |
30/11/2020 | -2,76% | -1,14 | 40,10 | 40,45 | 39,80 | 40,99 | 165K | 27 |
27/11/2020 | 0,10% | 0,04 | 41,24 | 41,27 | 40,03 | 41,27 | 78K | 17 |
26/11/2020 | -0,24% | -0,10 | 41,20 | 38,82 | 38,82 | 41,20 | 66K | 9 |
25/11/2020 | 2,05% | 0,83 | 41,30 | 40,45 | 40,31 | 41,30 | 94K | 19 |
24/11/2020 | 1,68% | 0,67 | 40,47 | 39,80 | 39,80 | 40,49 | 57K | 10 |
23/11/2020 | -0,13% | -0,05 | 39,80 | 39,29 | 37,00 | 40,19 | 304K | 33 |
20/11/2020 | 1,66% | 0,65 | 39,85 | 39,94 | 39,60 | 40,00 | 68K | 16 |
19/11/2020 | -2,02% | -0,81 | 39,20 | 40,20 | 39,20 | 40,67 | 276K | 36 |
18/11/2020 | -2,84% | -1,17 | 40,01 | 41,00 | 38,80 | 41,00 | 293K | 53 |
17/11/2020 | -0,58% | -0,24 | 41,18 | 40,01 | 40,01 | 41,18 | 8K | 2 |
16/11/2020 | 2,30% | 0,93 | 41,42 | 41,60 | 41,42 | 41,60 | 17K | 4 |
13/11/2020 | 4,44% | 1,72 | 40,49 | 39,68 | 39,61 | 40,57 | 52K | 12 |
12/11/2020 | -2,34% | -0,93 | 38,77 | 39,87 | 38,50 | 40,51 | 134K | 25 |
11/11/2020 | 1,66% | 0,65 | 39,70 | 39,05 | 39,05 | 39,80 | 115K | 18 |
10/11/2020 | 2,74% | 1,04 | 39,05 | 38,09 | 38,08 | 39,20 | 101K | 17 |
09/11/2020 | -2,24% | -0,87 | 38,01 | 38,70 | 38,00 | 39,19 | 254K | 24 |
06/11/2020 | -0,31% | -0,12 | 38,88 | 38,88 | 38,88 | 38,88 | 8K | 1 |
05/11/2020 | 0,52% | 0,20 | 39,00 | 39,00 | 38,10 | 39,00 | 124K | 23 |
04/11/2020 | -0,23% | -0,09 | 38,80 | 38,01 | 38,00 | 38,80 | 92K | 13 |
03/11/2020 | 0,91% | 0,35 | 38,89 | 39,00 | 37,10 | 39,00 | 80K | 17 |
30/10/2020 | -0,26% | -0,10 | 38,54 | 38,68 | 37,52 | 39,00 | 65K | 16 |
29/10/2020 | 4,43% | 1,64 | 38,64 | 37,84 | 37,49 | 38,64 | 76K | 10 |
28/10/2020 | -4,64% | -1,80 | 37,00 | 37,67 | 36,52 | 38,67 | 358K | 22 |
27/10/2020 | -0,44% | -0,17 | 38,80 | 38,50 | 38,50 | 38,89 | 31K | 5 |
26/10/2020 | 1,19% | 0,46 | 38,97 | 38,99 | 38,00 | 38,99 | 23K | 6 |
23/10/2020 | -0,10% | -0,04 | 38,51 | 38,99 | 37,57 | 39,00 | 73K | 16 |
22/10/2020 | -0,80% | -0,31 | 38,55 | 38,26 | 38,26 | 39,00 | 174K | 32 |
21/10/2020 | 1,99% | 0,76 | 38,86 | 38,96 | 38,86 | 39,34 | 70K | 16 |
20/10/2020 | 1,46% | 0,55 | 38,10 | 38,30 | 38,10 | 38,30 | 34K | 6 |
19/10/2020 | -3,69% | -1,44 | 37,55 | 38,01 | 37,50 | 38,97 | 124K | 14 |
16/10/2020 | -0,54% | -0,21 | 38,99 | 39,36 | 38,30 | 39,40 | 82K | 20 |
15/10/2020 | -0,43% | -0,17 | 39,20 | 39,19 | 39,19 | 39,20 | 12K | 3 |
14/10/2020 | 3,61% | 1,37 | 39,37 | 38,39 | 38,39 | 39,37 | 113K | 20 |
13/10/2020 | -2,56% | -1,00 | 38,00 | 38,52 | 38,00 | 38,52 | 202K | 35 |
09/10/2020 | -5,06% | -2,08 | 39,00 | 41,05 | 38,51 | 41,44 | 477K | 79 |
08/10/2020 | -3,77% | -1,61 | 41,08 | 43,50 | 41,08 | 43,50 | 295K | 52 |
07/10/2020 | -0,19% | -0,08 | 42,69 | 43,03 | 41,01 | 43,04 | 114K | 22 |
06/10/2020 | 4,83% | 1,97 | 42,77 | 41,84 | 41,79 | 42,78 | 206K | 28 |
05/10/2020 | 1,72% | 0,69 | 40,80 | 39,52 | 39,52 | 40,90 | 203K | 28 |
02/10/2020 | 1,03% | 0,41 | 40,11 | 39,80 | 39,00 | 41,89 | 668K | 92 |
01/10/2020 | 7,82% | 2,88 | 39,70 | 37,55 | 37,55 | 40,48 | 553K | 79 |
30/09/2020 | 7,85% | 2,68 | 36,82 | 36,43 | 35,75 | 37,93 | 727K | 91 |
29/09/2020 | 0,38% | 0,13 | 34,14 | 34,10 | 34,10 | 34,14 | 7K | 2 |
28/09/2020 | -0,56% | -0,19 | 34,01 | 33,55 | 33,53 | 34,19 | 37K | 8 |
25/09/2020 | 0,15% | 0,05 | 34,20 | 34,19 | 33,52 | 34,20 | 20K | 5 |
24/09/2020 | 1,91% | 0,64 | 34,15 | 33,75 | 33,72 | 34,15 | 24K | 6 |
23/09/2020 | 0,03% | 0,01 | 33,51 | 33,50 | 33,00 | 34,20 | 172K | 16 |
22/09/2020 | -1,18% | -0,40 | 33,50 | 33,89 | 33,05 | 33,90 | 27K | 6 |
21/09/2020 | -0,29% | -0,10 | 33,90 | 33,06 | 33,00 | 33,90 | 130K | 20 |
18/09/2020 | 1,49% | 0,50 | 34,00 | 33,81 | 33,21 | 34,20 | 101K | 22 |
17/09/2020 | 0,09% | 0,03 | 33,50 | 33,60 | 33,07 | 34,12 | 57K | 13 |
16/09/2020 | 1,36% | 0,45 | 33,47 | 33,64 | 33,08 | 33,70 | 54K | 11 |
15/09/2020 | -1,02% | -0,34 | 33,02 | 34,03 | 33,02 | 34,50 | 97K | 12 |
14/09/2020 | 2,11% | 0,69 | 33,36 | 32,22 | 32,22 | 34,80 | 560K | 30 |
11/09/2020 | 1,11% | 0,36 | 32,67 | 31,39 | 31,38 | 32,75 | 119K | 23 |
10/09/2020 | 7,34% | 2,21 | 32,31 | 30,48 | 30,48 | 33,29 | 1M | 76 |
09/09/2020 | -2,43% | -0,75 | 30,10 | 30,98 | 29,57 | 30,98 | 503K | 44 |
08/09/2020 | 2,02% | 0,61 | 30,85 | 30,46 | 29,50 | 30,85 | 96K | 20 |
04/09/2020 | 3,56% | 1,04 | 30,24 | 29,61 | 29,61 | 30,50 | 468K | 65 |
03/09/2020 | -1,78% | -0,53 | 29,20 | 29,72 | 28,72 | 29,72 | 181K | 37 |
02/09/2020 | -0,20% | -0,06 | 29,73 | 29,52 | 28,81 | 29,78 | 53K | 12 |
01/09/2020 | 1,05% | 0,31 | 29,79 | 29,66 | 29,41 | 29,95 | 77K | 18 |
31/08/2020 | -1,34% | -0,40 | 29,48 | 29,46 | 28,71 | 29,49 | 70K | 13 |
28/08/2020 | -0,40% | -0,12 | 29,88 | 29,70 | 28,72 | 30,00 | 95K | 17 |
27/08/2020 | 0,33% | 0,10 | 30,00 | 29,97 | 28,76 | 30,00 | 92K | 19 |
26/08/2020 | -0,33% | -0,10 | 29,90 | 29,99 | 29,60 | 29,99 | 80K | 18 |
25/08/2020 | 0,07% | 0,02 | 30,00 | 29,99 | 29,49 | 30,00 | 51K | 16 |
24/08/2020 | 1,97% | 0,58 | 29,98 | 29,50 | 29,03 | 29,98 | 36K | 12 |
21/08/2020 | 1,38% | 0,40 | 29,40 | 29,35 | 29,20 | 29,58 | 23K | 8 |
20/08/2020 | -1,76% | -0,52 | 29,00 | 28,83 | 28,02 | 29,55 | 101K | 20 |
19/08/2020 | 4,09% | 1,16 | 29,52 | 28,69 | 28,31 | 29,54 | 32K | 10 |
18/08/2020 | - | - | 28,36 | 29,08 | 28,30 | 29,15 | 268K | 44 |
Date,Open,High,Low,Close,Volume
05-Mar-21,50.57,54.00,50.20,51.81,96970
04-Mar-21,50.49,50.50,49.81,50.14,65419
03-Mar-21,49.22,49.79,48.00,49.10,374802
02-Mar-21,50.86,50.90,49.50,50.59,315114
01-Mar-21,53.31,54.50,50.85,50.85,538851
26-Feb-21,55.62,55.62,53.00,53.00,173173
25-Feb-21,56.50,56.98,55.60,55.63,100751
24-Feb-21,55.00,56.76,55.00,56.00,161664
23-Feb-21,57.00,57.00,53.61,54.01,644874
22-Feb-21,56.03,56.73,55.00,56.73,223536
19-Feb-21,57.79,57.79,57.00,57.50,240408
18-Feb-21,57.56,58.44,57.11,58.00,242654
17-Feb-21,58.00,58.48,57.51,58.48,133411
12-Feb-21,59.20,59.53,58.09,59.47,212462
11-Feb-21,59.59,60.00,57.95,59.20,648878
10-Feb-21,59.02,59.99,58.20,59.99,212724
09-Feb-21,59.43,59.99,59.01,59.04,166130
08-Feb-21,59.99,59.99,58.00,59.43,306649
05-Feb-21,57.50,61.20,57.14,60.00,417973
04-Feb-21,59.79,59.79,57.50,57.50,1246002
03-Feb-21,59.07,59.81,56.33,59.81,476727
02-Feb-21,61.69,61.69,58.32,58.32,1023591
01-Feb-21,61.55,62.00,58.36,61.51,494617
29-Jan-21,61.96,61.96,59.00,60.98,294404
28-Jan-21,60.69,61.50,59.12,61.50,206556
27-Jan-21,60.96,61.00,59.21,60.00,144962
26-Jan-21,62.54,62.54,59.10,59.85,959511
22-Jan-21,62.79,62.99,62.03,62.99,137868
21-Jan-21,64.99,65.00,62.00,62.79,822559
20-Jan-21,65.79,65.79,64.01,64.01,906700
19-Jan-21,67.00,67.00,64.12,64.13,284963
18-Jan-21,67.31,68.50,66.05,66.50,220716
15-Jan-21,66.99,67.50,66.30,67.30,798668
14-Jan-21,63.53,68.90,63.53,66.99,1228686
13-Jan-21,67.19,67.19,62.00,63.00,1223740
12-Jan-21,65.50,67.48,65.09,66.51,521189
11-Jan-21,67.49,67.50,65.01,65.08,650503
08-Jan-21,66.18,68.29,65.75,67.48,670252
07-Jan-21,62.25,69.79,62.15,66.10,1061347
06-Jan-21,65.00,65.00,62.01,62.40,2740624
05-Jan-21,80.10,80.45,74.31,75.85,7375865
04-Jan-21,78.70,80.90,78.10,79.50,10343569
30-Dec-20,72.00,79.00,72.00,75.41,11359494
29-Dec-20,54.89,63.53,53.41,63.00,1048498
28-Dec-20,54.85,54.88,51.01,54.88,551976
23-Dec-20,52.51,54.87,52.00,54.00,501498
22-Dec-20,53.39,54.88,52.00,52.35,433351
21-Dec-20,53.00,54.89,52.20,54.89,134170
18-Dec-20,52.68,54.35,52.68,53.69,47847
17-Dec-20,52.51,52.71,51.00,52.49,416352
16-Dec-20,54.87,54.87,52.00,52.58,262388
15-Dec-20,52.21,52.21,51.00,52.00,890689
14-Dec-20,51.61,53.99,50.50,53.00,1254623
11-Dec-20,46.00,58.00,46.00,50.00,1597132
10-Dec-20,39.99,45.59,39.90,45.00,1384244
09-Dec-20,41.10,41.10,37.00,39.94,871014
08-Dec-20,40.35,40.86,40.20,40.86,113653
07-Dec-20,41.09,41.09,39.83,41.05,65282
04-Dec-20,41.00,41.00,40.00,40.18,68294
03-Dec-20,40.40,40.80,39.92,39.92,208513
02-Dec-20,40.11,40.27,39.99,40.00,88132
01-Dec-20,39.81,41.24,39.81,40.25,168709
30-Nov-20,40.45,40.99,39.80,40.10,165241
27-Nov-20,41.27,41.27,40.03,41.24,77624
26-Nov-20,38.82,41.20,38.82,41.20,65559
25-Nov-20,40.45,41.30,40.31,41.30,94228
24-Nov-20,39.80,40.49,39.80,40.47,56569
23-Nov-20,39.29,40.19,37.00,39.80,303625
20-Nov-20,39.94,40.00,39.60,39.85,67720
19-Nov-20,40.20,40.67,39.20,39.20,275776
18-Nov-20,41.00,41.00,38.80,40.01,292779
17-Nov-20,40.01,41.18,40.01,41.18,8119
16-Nov-20,41.60,41.60,41.42,41.42,16601
13-Nov-20,39.68,40.57,39.61,40.49,52208
12-Nov-20,39.87,40.51,38.50,38.77,133904
11-Nov-20,39.05,39.80,39.05,39.70,114577
10-Nov-20,38.09,39.20,38.08,39.05,100962
09-Nov-20,38.70,39.19,38.00,38.01,253542
06-Nov-20,38.88,38.88,38.88,38.88,7776
05-Nov-20,39.00,39.00,38.10,39.00,123999
04-Nov-20,38.01,38.80,38.00,38.80,91902
03-Nov-20,39.00,39.00,37.10,38.89,80257
30-Oct-20,38.68,39.00,37.52,38.54,65470
29-Oct-20,37.84,38.64,37.49,38.64,75778
28-Oct-20,37.67,38.67,36.52,37.00,358240
27-Oct-20,38.50,38.89,38.50,38.80,30988
26-Oct-20,38.99,38.99,38.00,38.97,23193
23-Oct-20,38.99,39.00,37.57,38.51,73405
22-Oct-20,38.26,39.00,38.26,38.55,174145
21-Oct-20,38.96,39.34,38.86,38.86,70284
20-Oct-20,38.30,38.30,38.10,38.10,34330
19-Oct-20,38.01,38.97,37.50,37.55,124497
16-Oct-20,39.36,39.40,38.30,38.99,81838
15-Oct-20,39.19,39.20,39.19,39.20,11758
14-Oct-20,38.39,39.37,38.39,39.37,112671
13-Oct-20,38.52,38.52,38.00,38.00,201828
09-Oct-20,41.05,41.44,38.51,39.00,476800
08-Oct-20,43.50,43.50,41.08,41.08,294834
07-Oct-20,43.03,43.04,41.01,42.69,114325
06-Oct-20,41.84,42.78,41.79,42.77,206416
05-Oct-20,39.52,40.90,39.52,40.80,203076
02-Oct-20,39.80,41.89,39.00,40.11,667586
01-Oct-20,37.55,40.48,37.55,39.70,552735
30-Sep-20,36.43,37.93,35.75,36.82,727377
29-Sep-20,34.10,34.14,34.10,34.14,6824
28-Sep-20,33.55,34.19,33.53,34.01,37218
25-Sep-20,34.19,34.20,33.52,34.20,20451
24-Sep-20,33.75,34.15,33.72,34.15,23655
23-Sep-20,33.50,34.20,33.00,33.51,171750
22-Sep-20,33.89,33.90,33.05,33.50,26952
21-Sep-20,33.06,33.90,33.00,33.90,129593
18-Sep-20,33.81,34.20,33.21,34.00,100985
17-Sep-20,33.60,34.12,33.07,33.50,57027
16-Sep-20,33.64,33.70,33.08,33.47,53687
15-Sep-20,34.03,34.50,33.02,33.02,96866
14-Sep-20,32.22,34.80,32.22,33.36,560027
11-Sep-20,31.39,32.75,31.38,32.67,119446
10-Sep-20,30.48,33.29,30.48,32.31,1030121
09-Sep-20,30.98,30.98,29.57,30.10,503054
08-Sep-20,30.46,30.85,29.50,30.85,96345
04-Sep-20,29.61,30.50,29.61,30.24,468483
03-Sep-20,29.72,29.72,28.72,29.20,180892
02-Sep-20,29.52,29.78,28.81,29.73,53021
01-Sep-20,29.66,29.95,29.41,29.79,77240
31-Aug-20,29.46,29.49,28.71,29.48,70239
28-Aug-20,29.70,30.00,28.72,29.88,95395
27-Aug-20,29.97,30.00,28.76,30.00,91554
26-Aug-20,29.99,29.99,29.60,29.90,80336
25-Aug-20,29.99,30.00,29.49,30.00,50683
24-Aug-20,29.50,29.98,29.03,29.98,35674
21-Aug-20,29.35,29.58,29.20,29.40,23478
20-Aug-20,28.83,29.55,28.02,29.00,101341
19-Aug-20,28.69,29.54,28.31,29.52,31776
18-Aug-20,29.08,29.15,28.30,28.36,267961
*exoneração de responsabilidade e termos de uso