Cotação atual, histórico e gráfico do papel: EMBR3
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 | 0,12% | 0,01 | 8,10 | 8,27 | 8,08 | 8,44 | 118M | 22.599 |
| 30/06/2020 | -3,92% | -0,33 | 8,09 | 8,35 | 8,04 | 8,36 | 122M | 23.850 |
| 29/06/2020 | 7,54% | 0,59 | 8,42 | 7,94 | 7,84 | 8,42 | 146M | 26.079 |
| 26/06/2020 | -3,93% | -0,32 | 7,83 | 8,15 | 7,80 | 8,26 | 82M | 17.125 |
| 25/06/2020 | 0,74% | 0,06 | 8,15 | 8,10 | 7,90 | 8,22 | 101M | 20.734 |
| 24/06/2020 | -5,05% | -0,43 | 8,09 | 8,49 | 8,08 | 8,73 | 116M | 26.096 |
| 23/06/2020 | 0,83% | 0,07 | 8,52 | 8,59 | 8,37 | 8,64 | 80M | 16.545 |
| 22/06/2020 | -3,54% | -0,31 | 8,45 | 8,80 | 8,41 | 8,83 | 106M | 21.276 |
| 19/06/2020 | -1,24% | -0,11 | 8,76 | 9,02 | 8,75 | 9,05 | 87M | 18.467 |
| 18/06/2020 | -0,89% | -0,08 | 8,87 | 8,80 | 8,74 | 9,08 | 95M | 20.578 |
| 17/06/2020 | -1,10% | -0,10 | 8,95 | 9,05 | 8,73 | 9,17 | 104M | 23.646 |
|
|
| 16/06/2020 | 5,48% | 0,47 | 9,05 | 9,16 | 8,94 | 9,51 | 171M | 33.141 |
| 15/06/2020 | -2,72% | -0,24 | 8,58 | 8,47 | 8,27 | 8,84 | 144M | 31.132 |
| 12/06/2020 | -5,47% | -0,51 | 8,82 | 8,80 | 8,63 | 9,16 | 205M | 44.590 |
| 10/06/2020 | -9,51% | -0,98 | 9,33 | 10,50 | 9,33 | 10,60 | 304M | 53.076 |
| 09/06/2020 | -3,64% | -0,39 | 10,31 | 10,50 | 10,13 | 10,53 | 317M | 48.511 |
| 08/06/2020 | 18,36% | 1,66 | 10,70 | 9,50 | 9,37 | 10,70 | 337M | 51.818 |
| 05/06/2020 | 1,23% | 0,11 | 9,04 | 9,46 | 8,85 | 9,48 | 224M | 44.728 |
| 04/06/2020 | 4,81% | 0,41 | 8,93 | 8,68 | 8,24 | 9,17 | 207M | 39.999 |
| 03/06/2020 | 3,40% | 0,28 | 8,52 | 8,53 | 8,52 | 9,17 | 345M | 53.165 |
| 02/06/2020 | 11,20% | 0,83 | 8,24 | 7,53 | 7,50 | 8,24 | 323M | 44.437 |
| 01/06/2020 | 3,64% | 0,26 | 7,41 | 7,29 | 7,05 | 7,49 | 268M | 45.490 |
| 29/05/2020 | 2,44% | 0,17 | 7,15 | 6,98 | 6,78 | 8,28 | 919M | 70.103 |
| 28/05/2020 | -3,99% | -0,29 | 6,98 | 7,27 | 6,98 | 7,52 | 135M | 35.773 |
| 27/05/2020 | 9,49% | 0,63 | 7,27 | 6,81 | 6,77 | 7,30 | 172M | 31.803 |
| 26/05/2020 | -3,21% | -0,22 | 6,64 | 6,97 | 6,59 | 7,17 | 111M | 29.360 |
| 25/05/2020 | 6,03% | 0,39 | 6,86 | 6,57 | 6,56 | 7,00 | 62M | 17.132 |
| 22/05/2020 | -1,82% | -0,12 | 6,47 | 6,56 | 6,45 | 6,82 | 73M | 17.362 |
| 21/05/2020 | 0,15% | 0,01 | 6,59 | 6,61 | 6,48 | 6,71 | 78M | 21.892 |
| 20/05/2020 | 2,17% | 0,14 | 6,58 | 6,54 | 6,48 | 6,76 | 72M | 20.130 |
| 19/05/2020 | -2,28% | -0,15 | 6,44 | 6,65 | 6,44 | 6,85 | 103M | 26.248 |
| 18/05/2020 | 5,78% | 0,36 | 6,59 | 6,51 | 6,33 | 6,69 | 104M | 23.486 |
| 15/05/2020 | -5,18% | -0,34 | 6,23 | 6,50 | 6,23 | 6,79 | 114M | 27.954 |
| 14/05/2020 | 6,14% | 0,38 | 6,57 | 5,91 | 5,89 | 6,62 | 171M | 39.079 |
| 13/05/2020 | -8,70% | -0,59 | 6,19 | 6,78 | 6,17 | 6,78 | 156M | 32.182 |
| 12/05/2020 | -5,70% | -0,41 | 6,78 | 7,22 | 6,73 | 7,33 | 147M | 36.455 |
| 11/05/2020 | -4,64% | -0,35 | 7,19 | 7,45 | 7,16 | 7,69 | 93M | 25.851 |
| 08/05/2020 | 7,56% | 0,53 | 7,54 | 7,16 | 7,06 | 7,57 | 88M | 22.924 |
| 07/05/2020 | -2,09% | -0,15 | 7,01 | 7,24 | 6,99 | 7,53 | 169M | 46.504 |
| 06/05/2020 | -4,53% | -0,34 | 7,16 | 7,59 | 7,14 | 7,59 | 103M | 27.423 |
| 05/05/2020 | -2,85% | -0,22 | 7,50 | 7,91 | 7,36 | 7,96 | 137M | 30.462 |
| 04/05/2020 | -10,75% | -0,93 | 7,72 | 8,20 | 7,62 | 8,23 | 189M | 55.717 |
| 30/04/2020 | -1,93% | -0,17 | 8,65 | 8,66 | 8,32 | 8,75 | 210M | 32.991 |
| 29/04/2020 | 7,96% | 0,65 | 8,82 | 8,28 | 8,20 | 9,00 | 113M | 26.800 |
| 28/04/2020 | 6,66% | 0,51 | 8,17 | 7,93 | 7,73 | 8,35 | 158M | 41.023 |
| 27/04/2020 | -7,49% | -0,62 | 7,66 | 7,26 | 6,91 | 7,89 | 342M | 86.263 |
| 24/04/2020 | -10,68% | -0,99 | 8,28 | 9,20 | 8,18 | 9,20 | 119M | 43.020 |
| 23/04/2020 | 3,34% | 0,30 | 9,27 | 8,95 | 8,90 | 9,34 | 78M | 20.250 |
| 22/04/2020 | -2,50% | -0,23 | 8,97 | 9,07 | 8,83 | 9,13 | 84M | 19.412 |
| 20/04/2020 | -3,66% | -0,35 | 9,20 | 9,29 | 9,09 | 9,35 | 62M | 18.918 |
| 17/04/2020 | 3,24% | 0,30 | 9,55 | 9,40 | 9,11 | 9,67 | 68M | 18.850 |
| 16/04/2020 | -0,32% | -0,03 | 9,25 | 9,38 | 8,99 | 9,52 | 64M | 18.806 |
| 15/04/2020 | -3,53% | -0,34 | 9,28 | 9,50 | 9,16 | 9,56 | 61M | 14.033 |
| 14/04/2020 | -1,43% | -0,14 | 9,62 | 9,93 | 9,51 | 9,93 | 61M | 16.107 |
| 13/04/2020 | 1,35% | 0,13 | 9,76 | 9,65 | 9,25 | 9,76 | 30M | 10.664 |
| 09/04/2020 | 3,10% | 0,29 | 9,63 | 9,39 | 9,27 | 9,74 | 43M | 14.302 |
| 08/04/2020 | 6,74% | 0,59 | 9,34 | 8,90 | 8,82 | 9,40 | 66M | 19.378 |
| 07/04/2020 | -1,24% | -0,11 | 8,75 | 9,55 | 8,74 | 10,05 | 72M | 24.021 |
| 06/04/2020 | 4,48% | 0,38 | 8,86 | 8,90 | 8,80 | 9,42 | 50M | 15.458 |
| 03/04/2020 | -8,32% | -0,77 | 8,48 | 9,20 | 8,30 | 9,29 | 51M | 22.764 |
| 02/04/2020 | -2,01% | -0,19 | 9,25 | 9,48 | 9,10 | 9,72 | 50M | 17.073 |
| 01/04/2020 | -1,05% | -0,10 | 9,44 | 9,18 | 9,02 | 9,48 | 32M | 11.534 |
| 31/03/2020 | 2,36% | 0,22 | 9,54 | 9,50 | 9,37 | 9,97 | 60M | 16.247 |
| 30/03/2020 | 3,90% | 0,35 | 9,32 | 9,03 | 8,71 | 9,48 | 67M | 18.969 |
| 27/03/2020 | -11,45% | -1,16 | 8,97 | 9,93 | 8,97 | 9,99 | 78M | 21.610 |
| 26/03/2020 | -4,16% | -0,44 | 10,13 | 10,50 | 10,00 | 11,04 | 93M | 25.641 |
| 25/03/2020 | 16,80% | 1,52 | 10,57 | 8,98 | 8,97 | 10,92 | 88M | 26.195 |
| 24/03/2020 | 16,93% | 1,31 | 9,05 | 8,10 | 7,79 | 10,63 | 86M | 26.862 |
| 23/03/2020 | -7,86% | -0,66 | 7,74 | 8,53 | 7,34 | 8,53 | 87M | 43.603 |
| 20/03/2020 | -12,95% | -1,25 | 8,40 | 10,00 | 8,40 | 10,00 | 81M | 32.509 |
| 19/03/2020 | 6,87% | 0,62 | 9,65 | 8,91 | 8,43 | 10,01 | 94M | 28.914 |
| 18/03/2020 | -13,84% | -1,45 | 9,03 | 9,47 | 8,53 | 9,90 | 96M | 31.536 |
| 17/03/2020 | 4,80% | 0,48 | 10,48 | 10,00 | 9,61 | 10,77 | 95M | 28.168 |
| 16/03/2020 | -14,38% | -1,68 | 10,00 | 10,35 | 10,00 | 11,17 | 113M | 37.870 |
| 13/03/2020 | 11,66% | 1,22 | 11,68 | 12,07 | 10,55 | 12,14 | 109M | 32.384 |
| 12/03/2020 | -26,44% | -3,76 | 10,46 | 10,99 | 10,46 | 11,56 | 74M | 12.904 |
| 11/03/2020 | -6,26% | -0,95 | 14,22 | 14,59 | 13,64 | 14,88 | 104M | 24.704 |
| 10/03/2020 | 1,40% | 0,21 | 15,17 | 15,05 | 14,51 | 15,40 | 103M | 23.728 |
| 09/03/2020 | -6,03% | -0,96 | 14,96 | 15,26 | 14,68 | 15,28 | 103M | 27.541 |
| 06/03/2020 | -3,81% | -0,63 | 15,92 | 16,03 | 15,76 | 16,30 | 98M | 21.762 |
| 05/03/2020 | -4,00% | -0,69 | 16,55 | 17,00 | 16,35 | 17,21 | 66M | 17.808 |
| 04/03/2020 | 1,95% | 0,33 | 17,24 | 17,26 | 16,70 | 17,36 | 73M | 17.758 |
| 03/03/2020 | -1,40% | -0,24 | 16,91 | 16,92 | 16,67 | 17,55 | 90M | 18.528 |
| 02/03/2020 | 1,12% | 0,19 | 17,15 | 16,80 | 16,53 | 17,16 | 70M | 17.133 |
| 28/02/2020 | -1,28% | -0,22 | 16,96 | 17,20 | 16,28 | 17,20 | 119M | 24.823 |
| 27/02/2020 | -3,70% | -0,66 | 17,18 | 17,70 | 17,17 | 17,83 | 180M | 31.917 |
| 26/02/2020 | -8,70% | -1,70 | 17,84 | 18,35 | 17,63 | 18,48 | 118M | 24.536 |
| 21/02/2020 | -0,71% | -0,14 | 19,54 | 19,53 | 19,32 | 19,66 | 46M | 9.606 |
| 20/02/2020 | 3,36% | 0,64 | 19,68 | 19,06 | 19,06 | 20,04 | 92M | 16.921 |
| 19/02/2020 | 1,44% | 0,27 | 19,04 | 18,54 | 18,45 | 19,19 | 43M | 8.418 |
| 18/02/2020 | -0,53% | -0,10 | 18,77 | 18,80 | 18,44 | 18,90 | 52M | 10.727 |
| 17/02/2020 | 1,67% | 0,31 | 18,87 | 18,51 | 18,15 | 18,94 | 21M | 4.142 |
| 14/02/2020 | -3,18% | -0,61 | 18,56 | 19,05 | 18,56 | 19,18 | 43M | 8.616 |
| 13/02/2020 | 0,21% | 0,04 | 19,17 | 18,66 | 18,61 | 19,17 | 56M | 10.951 |
| 12/02/2020 | 1,00% | 0,19 | 19,13 | 18,97 | 18,79 | 19,33 | 82M | 14.558 |
| 11/02/2020 | 2,32% | 0,43 | 18,94 | 18,70 | 18,45 | 18,94 | 43M | 8.283 |
| 10/02/2020 | 0,65% | 0,12 | 18,51 | 18,40 | 18,24 | 18,85 | 49M | 6.765 |
| 07/02/2020 | -1,39% | -0,26 | 18,39 | 18,53 | 18,23 | 18,62 | 48M | 8.140 |
| 06/02/2020 | 1,30% | 0,24 | 18,65 | 18,58 | 18,41 | 18,74 | 58M | 11.397 |
| 05/02/2020 | 0,88% | 0,16 | 18,41 | 18,41 | 18,32 | 18,74 | 76M | 14.690 |
| 04/02/2020 | 1,16% | 0,21 | 18,25 | 18,13 | 18,06 | 18,37 | 48M | 10.134 |
| 03/02/2020 | -0,55% | -0,10 | 18,04 | 18,07 | 17,98 | 18,41 | 57M | 11.435 |
| 31/01/2020 | 0,22% | 0,04 | 18,14 | 18,10 | 17,80 | 18,24 | 62M | 13.943 |
| 30/01/2020 | -0,44% | -0,08 | 18,10 | 18,10 | 17,73 | 18,17 | 48M | 9.058 |
| 29/01/2020 | -0,11% | -0,02 | 18,18 | 18,24 | 18,15 | 18,44 | 50M | 8.530 |
| 28/01/2020 | 0,33% | 0,06 | 18,20 | 18,61 | 18,20 | 18,78 | 43M | 8.101 |
| 27/01/2020 | -2,21% | -0,41 | 18,14 | 18,40 | 18,11 | 18,40 | 44M | 10.710 |
| 24/01/2020 | -2,32% | -0,44 | 18,55 | 18,99 | 18,55 | 19,05 | 37M | 8.219 |
| 23/01/2020 | -1,09% | -0,21 | 18,99 | 19,23 | 18,73 | 19,23 | 41M | 10.021 |
| 22/01/2020 | 1,43% | 0,27 | 19,20 | 19,02 | 18,83 | 19,25 | 52M | 9.250 |
| 21/01/2020 | -2,37% | -0,46 | 18,93 | 19,33 | 18,90 | 19,41 | 42M | 9.412 |
| 20/01/2020 | -0,82% | -0,16 | 19,39 | 19,60 | 19,24 | 19,60 | 19M | 2.771 |
| 17/01/2020 | -0,51% | -0,10 | 19,55 | 19,73 | 19,46 | 19,77 | 35M | 5.965 |
| 16/01/2020 | -1,75% | -0,35 | 19,65 | 20,11 | 19,57 | 20,11 | 45M | 9.869 |
| 15/01/2020 | -1,82% | -0,37 | 20,00 | 20,27 | 19,79 | 20,31 | 60M | 14.667 |
| 14/01/2020 | -0,44% | -0,09 | 20,37 | 20,47 | 20,15 | 20,47 | 51M | 10.764 |
| 13/01/2020 | 1,74% | 0,35 | 20,46 | 20,11 | 20,08 | 20,53 | 49M | 12.435 |
| 10/01/2020 | -0,40% | -0,08 | 20,11 | 20,29 | 20,06 | 20,32 | 42M | 9.497 |
| 09/01/2020 | -0,69% | -0,14 | 20,19 | 20,32 | 20,01 | 20,43 | 65M | 13.529 |
| 08/01/2020 | -0,83% | -0,17 | 20,33 | 20,50 | 20,29 | 20,59 | 37M | 8.742 |
| 07/01/2020 | 0,59% | 0,12 | 20,50 | 20,42 | 20,07 | 20,57 | 73M | 14.230 |
| 06/01/2020 | -0,15% | -0,03 | 20,38 | 20,43 | 20,14 | 20,59 | 68M | 14.883 |
| 03/01/2020 | 1,04% | 0,21 | 20,41 | 20,10 | 19,99 | 20,47 | 70M | 11.976 |
| 02/01/2020 | 2,38% | 0,47 | 20,20 | 19,95 | 19,95 | 20,30 | 66M | 16.711 |
| 30/12/2019 | 0,05% | 0,01 | 19,73 | 19,72 | 19,61 | 19,92 | 27M | 5.343 |
| 27/12/2019 | 0,00% | 0,00 | 19,72 | 19,72 | 19,62 | 19,90 | 32M | 7.199 |
| 26/12/2019 | -0,05% | -0,01 | 19,72 | 19,73 | 19,53 | 19,82 | 39M | 9.186 |
| 23/12/2019 | 0,41% | 0,08 | 19,73 | 19,65 | 19,41 | 19,88 | 63M | 16.109 |
| 20/12/2019 | 1,87% | 0,36 | 19,65 | 19,30 | 19,05 | 19,66 | 92M | 7.697 |
| 19/12/2019 | -0,67% | -0,13 | 19,29 | 19,39 | 19,12 | 19,40 | 54M | 6.648 |
| 18/12/2019 | 1,36% | 0,26 | 19,42 | 19,07 | 18,90 | 19,42 | 101M | 8.044 |
| 17/12/2019 | 1,05% | 0,20 | 19,16 | 18,95 | 18,89 | 19,24 | 45M | 8.170 |
| 16/12/2019 | -0,37% | -0,07 | 18,96 | 19,04 | 18,90 | 19,15 | 36M | 7.329 |
| 13/12/2019 | - | - | 19,03 | 18,87 | 18,76 | 19,05 | 28M | 8.519 |
Date,Open,High,Low,Close,Volume
01-Jul-20,8.27,8.44,8.08,8.10,117643960
30-Jun-20,8.35,8.36,8.04,8.09,122436049
29-Jun-20,7.94,8.42,7.84,8.42,145758513
26-Jun-20,8.15,8.26,7.80,7.83,82349909
25-Jun-20,8.10,8.22,7.90,8.15,101145434
24-Jun-20,8.49,8.73,8.08,8.09,115866603
23-Jun-20,8.59,8.64,8.37,8.52,79911858
22-Jun-20,8.80,8.83,8.41,8.45,105607612
19-Jun-20,9.02,9.05,8.75,8.76,86562543
18-Jun-20,8.80,9.08,8.74,8.87,95057811
17-Jun-20,9.05,9.17,8.73,8.95,104352309
16-Jun-20,9.16,9.51,8.94,9.05,171488709
15-Jun-20,8.47,8.84,8.27,8.58,143754537
12-Jun-20,8.80,9.16,8.63,8.82,204712824
10-Jun-20,10.50,10.60,9.33,9.33,303955254
09-Jun-20,10.50,10.53,10.13,10.31,317301906
08-Jun-20,9.50,10.70,9.37,10.70,337050207
05-Jun-20,9.46,9.48,8.85,9.04,224279527
04-Jun-20,8.68,9.17,8.24,8.93,207012514
03-Jun-20,8.53,9.17,8.52,8.52,345436622
02-Jun-20,7.53,8.24,7.50,8.24,322572920
01-Jun-20,7.29,7.49,7.05,7.41,267644877
29-May-20,6.98,8.28,6.78,7.15,919198582
28-May-20,7.27,7.52,6.98,6.98,135003900
27-May-20,6.81,7.30,6.77,7.27,171629272
26-May-20,6.97,7.17,6.59,6.64,111205999
25-May-20,6.57,7.00,6.56,6.86,61746388
22-May-20,6.56,6.82,6.45,6.47,72824848
21-May-20,6.61,6.71,6.48,6.59,77547854
20-May-20,6.54,6.76,6.48,6.58,72328629
19-May-20,6.65,6.85,6.44,6.44,102801942
18-May-20,6.51,6.69,6.33,6.59,103632586
15-May-20,6.50,6.79,6.23,6.23,113567610
14-May-20,5.91,6.62,5.89,6.57,170644898
13-May-20,6.78,6.78,6.17,6.19,156194289
12-May-20,7.22,7.33,6.73,6.78,146671285
11-May-20,7.45,7.69,7.16,7.19,93351692
08-May-20,7.16,7.57,7.06,7.54,88360602
07-May-20,7.24,7.53,6.99,7.01,169218051
06-May-20,7.59,7.59,7.14,7.16,103253895
05-May-20,7.91,7.96,7.36,7.50,136783864
04-May-20,8.20,8.23,7.62,7.72,189011108
30-Apr-20,8.66,8.75,8.32,8.65,210057456
29-Apr-20,8.28,9.00,8.20,8.82,113307552
28-Apr-20,7.93,8.35,7.73,8.17,158247328
27-Apr-20,7.26,7.89,6.91,7.66,341790939
24-Apr-20,9.20,9.20,8.18,8.28,118681827
23-Apr-20,8.95,9.34,8.90,9.27,77838434
22-Apr-20,9.07,9.13,8.83,8.97,83703957
20-Apr-20,9.29,9.35,9.09,9.20,62160364
17-Apr-20,9.40,9.67,9.11,9.55,67739576
16-Apr-20,9.38,9.52,8.99,9.25,64229659
15-Apr-20,9.50,9.56,9.16,9.28,61253137
14-Apr-20,9.93,9.93,9.51,9.62,60600479
13-Apr-20,9.65,9.76,9.25,9.76,29901967
09-Apr-20,9.39,9.74,9.27,9.63,43111756
08-Apr-20,8.90,9.40,8.82,9.34,66466302
07-Apr-20,9.55,10.05,8.74,8.75,71914389
06-Apr-20,8.90,9.42,8.80,8.86,49909098
03-Apr-20,9.20,9.29,8.30,8.48,51117738
02-Apr-20,9.48,9.72,9.10,9.25,49643815
01-Apr-20,9.18,9.48,9.02,9.44,32167452
31-Mar-20,9.50,9.97,9.37,9.54,60037060
30-Mar-20,9.03,9.48,8.71,9.32,66999878
27-Mar-20,9.93,9.99,8.97,8.97,78376071
26-Mar-20,10.50,11.04,10.00,10.13,92674022
25-Mar-20,8.98,10.92,8.97,10.57,88458010
24-Mar-20,8.10,10.63,7.79,9.05,86182651
23-Mar-20,8.53,8.53,7.34,7.74,87248654
20-Mar-20,10.00,10.00,8.40,8.40,81210830
19-Mar-20,8.91,10.01,8.43,9.65,93767191
18-Mar-20,9.47,9.90,8.53,9.03,96315745
17-Mar-20,10.00,10.77,9.61,10.48,94637046
16-Mar-20,10.35,11.17,10.00,10.00,113354251
13-Mar-20,12.07,12.14,10.55,11.68,109031105
12-Mar-20,10.99,11.56,10.46,10.46,74443374
11-Mar-20,14.59,14.88,13.64,14.22,103707379
10-Mar-20,15.05,15.40,14.51,15.17,102584648
09-Mar-20,15.26,15.28,14.68,14.96,103261923
06-Mar-20,16.03,16.30,15.76,15.92,97516331
05-Mar-20,17.00,17.21,16.35,16.55,65672708
04-Mar-20,17.26,17.36,16.70,17.24,73308568
03-Mar-20,16.92,17.55,16.67,16.91,89914445
02-Mar-20,16.80,17.16,16.53,17.15,69990208
28-Feb-20,17.20,17.20,16.28,16.96,118996288
27-Feb-20,17.70,17.83,17.17,17.18,180186153
26-Feb-20,18.35,18.48,17.63,17.84,118075351
21-Feb-20,19.53,19.66,19.32,19.54,46247864
20-Feb-20,19.06,20.04,19.06,19.68,91705444
19-Feb-20,18.54,19.19,18.45,19.04,43312456
18-Feb-20,18.80,18.90,18.44,18.77,52084190
17-Feb-20,18.51,18.94,18.15,18.87,21037701
14-Feb-20,19.05,19.18,18.56,18.56,42607837
13-Feb-20,18.66,19.17,18.61,19.17,55714534
12-Feb-20,18.97,19.33,18.79,19.13,82264432
11-Feb-20,18.70,18.94,18.45,18.94,43440737
10-Feb-20,18.40,18.85,18.24,18.51,49475577
07-Feb-20,18.53,18.62,18.23,18.39,48310315
06-Feb-20,18.58,18.74,18.41,18.65,58140079
05-Feb-20,18.41,18.74,18.32,18.41,75758519
04-Feb-20,18.13,18.37,18.06,18.25,47825290
03-Feb-20,18.07,18.41,17.98,18.04,56671227
31-Jan-20,18.10,18.24,17.80,18.14,61967601
30-Jan-20,18.10,18.17,17.73,18.10,48244574
29-Jan-20,18.24,18.44,18.15,18.18,50435393
28-Jan-20,18.61,18.78,18.20,18.20,42771569
27-Jan-20,18.40,18.40,18.11,18.14,43872289
24-Jan-20,18.99,19.05,18.55,18.55,37381285
23-Jan-20,19.23,19.23,18.73,18.99,41209479
22-Jan-20,19.02,19.25,18.83,19.20,51711547
21-Jan-20,19.33,19.41,18.90,18.93,42068747
20-Jan-20,19.60,19.60,19.24,19.39,18635568
17-Jan-20,19.73,19.77,19.46,19.55,34818218
16-Jan-20,20.11,20.11,19.57,19.65,44739155
15-Jan-20,20.27,20.31,19.79,20.00,59623953
14-Jan-20,20.47,20.47,20.15,20.37,51006326
13-Jan-20,20.11,20.53,20.08,20.46,49410751
10-Jan-20,20.29,20.32,20.06,20.11,41682935
09-Jan-20,20.32,20.43,20.01,20.19,65093952
08-Jan-20,20.50,20.59,20.29,20.33,37440124
07-Jan-20,20.42,20.57,20.07,20.50,73137113
06-Jan-20,20.43,20.59,20.14,20.38,68361293
03-Jan-20,20.10,20.47,19.99,20.41,70174886
02-Jan-20,19.95,20.30,19.95,20.20,65842968
30-Dec-19,19.72,19.92,19.61,19.73,27498395
27-Dec-19,19.72,19.90,19.62,19.72,31802905
26-Dec-19,19.73,19.82,19.53,19.72,38566700
23-Dec-19,19.65,19.88,19.41,19.73,63266660
20-Dec-19,19.30,19.66,19.05,19.65,92131398
19-Dec-19,19.39,19.40,19.12,19.29,53546750
18-Dec-19,19.07,19.42,18.90,19.42,101483098
17-Dec-19,18.95,19.24,18.89,19.16,45011752
16-Dec-19,19.04,19.15,18.90,18.96,35853540
13-Dec-19,18.87,19.05,18.76,19.03,28060864
*exoneração de responsabilidade