Cotação atual, histórico e gráfico do papel: ENEV3
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 |
| 26/02/2021 | 2,27% | 1,51 | 68,00 | 66,80 | 66,40 | 69,01 | 226M | 14.439 |
| 25/02/2021 | -3,13% | -2,15 | 66,49 | 69,00 | 65,80 | 69,02 | 66M | 6.396 |
| 24/02/2021 | 0,34% | 0,23 | 68,64 | 67,70 | 67,43 | 69,13 | 84M | 7.450 |
| 23/02/2021 | 0,25% | 0,17 | 68,41 | 68,77 | 67,32 | 69,25 | 78M | 8.482 |
| 22/02/2021 | -1,74% | -1,21 | 68,24 | 67,34 | 66,31 | 69,26 | 136M | 14.541 |
| 19/02/2021 | -0,39% | -0,27 | 69,45 | 69,77 | 68,38 | 70,25 | 117M | 9.164 |
| 18/02/2021 | -0,20% | -0,14 | 69,72 | 69,57 | 68,62 | 70,32 | 100M | 10.918 |
| 17/02/2021 | -3,31% | -2,39 | 69,86 | 72,24 | 69,52 | 72,29 | 121M | 8.897 |
| 12/02/2021 | -0,69% | -0,50 | 72,25 | 72,61 | 71,33 | 72,96 | 55M | 3.328 |
| 11/02/2021 | -0,11% | -0,08 | 72,75 | 73,04 | 71,41 | 73,63 | 80M | 7.231 |
| 10/02/2021 | -1,59% | -1,18 | 72,83 | 74,34 | 71,12 | 74,34 | 175M | 12.818 |
|
|
| 09/02/2021 | -0,59% | -0,44 | 74,01 | 73,66 | 73,45 | 75,30 | 172M | 6.777 |
| 08/02/2021 | 0,95% | 0,70 | 74,45 | 73,75 | 73,26 | 75,44 | 122M | 9.733 |
| 05/02/2021 | 1,12% | 0,82 | 73,75 | 73,06 | 72,68 | 74,24 | 59M | 5.227 |
| 04/02/2021 | -0,21% | -0,15 | 72,93 | 73,08 | 72,30 | 74,50 | 292M | 7.250 |
| 03/02/2021 | 1,50% | 1,08 | 73,08 | 72,31 | 71,24 | 74,07 | 162M | 14.339 |
| 02/02/2021 | 1,32% | 0,94 | 72,00 | 71,50 | 71,50 | 75,17 | 312M | 23.639 |
| 01/02/2021 | 13,51% | 8,46 | 71,06 | 63,11 | 63,11 | 72,20 | 327M | 22.847 |
| 29/01/2021 | -4,78% | -3,14 | 62,60 | 66,25 | 61,99 | 67,04 | 112M | 9.589 |
| 28/01/2021 | 2,96% | 1,89 | 65,74 | 64,00 | 63,22 | 66,26 | 75M | 7.470 |
| 27/01/2021 | -0,08% | -0,05 | 63,85 | 63,84 | 63,06 | 64,66 | 65M | 6.338 |
| 26/01/2021 | -0,36% | -0,23 | 63,90 | 64,04 | 63,68 | 65,90 | 79M | 7.984 |
| 22/01/2021 | -0,85% | -0,55 | 64,13 | 64,20 | 63,01 | 65,14 | 102M | 9.486 |
| 21/01/2021 | -1,58% | -1,04 | 64,68 | 66,41 | 64,58 | 66,41 | 80M | 6.244 |
| 20/01/2021 | -1,40% | -0,93 | 65,72 | 66,70 | 65,19 | 67,25 | 84M | 7.529 |
| 19/01/2021 | -0,31% | -0,21 | 66,65 | 66,85 | 65,51 | 67,96 | 136M | 11.735 |
| 18/01/2021 | 0,06% | 0,04 | 66,86 | 67,00 | 66,75 | 69,25 | 132M | 10.138 |
| 15/01/2021 | -1,65% | -1,12 | 66,82 | 67,45 | 66,38 | 67,67 | 78M | 7.180 |
| 14/01/2021 | 0,65% | 0,44 | 67,94 | 67,64 | 66,16 | 68,23 | 158M | 12.663 |
| 13/01/2021 | 3,67% | 2,39 | 67,50 | 65,12 | 64,95 | 68,50 | 184M | 13.192 |
| 12/01/2021 | 4,34% | 2,71 | 65,11 | 62,80 | 62,05 | 65,65 | 136M | 10.997 |
| 11/01/2021 | -0,13% | -0,08 | 62,40 | 62,27 | 61,40 | 63,16 | 190M | 11.013 |
| 08/01/2021 | 4,66% | 2,78 | 62,48 | 59,90 | 59,22 | 62,82 | 175M | 8.616 |
| 07/01/2021 | 0,51% | 0,30 | 59,70 | 60,00 | 58,58 | 60,50 | 136M | 15.382 |
| 06/01/2021 | -5,67% | -3,57 | 59,40 | 62,68 | 59,30 | 62,99 | 116M | 9.923 |
| 05/01/2021 | 0,70% | 0,44 | 62,97 | 62,60 | 61,00 | 63,45 | 121M | 12.390 |
| 04/01/2021 | 0,69% | 0,43 | 62,53 | 63,05 | 61,00 | 63,11 | 167M | 16.506 |
| 30/12/2020 | 5,18% | 3,06 | 62,10 | 59,33 | 59,13 | 63,06 | 767M | 21.743 |
| 29/12/2020 | 0,49% | 0,29 | 59,04 | 58,80 | 58,22 | 59,33 | 83M | 5.846 |
| 28/12/2020 | 0,91% | 0,53 | 58,75 | 58,34 | 57,60 | 59,09 | 74M | 5.684 |
| 23/12/2020 | 4,17% | 2,33 | 58,22 | 55,84 | 55,84 | 58,24 | 89M | 7.508 |
| 22/12/2020 | -0,64% | -0,36 | 55,89 | 56,25 | 55,83 | 56,49 | 50M | 3.568 |
| 21/12/2020 | -0,76% | -0,43 | 56,25 | 56,20 | 54,52 | 56,77 | 114M | 7.807 |
| 18/12/2020 | -0,05% | -0,03 | 56,68 | 57,31 | 56,00 | 58,05 | 104M | 9.163 |
| 17/12/2020 | -2,26% | -1,31 | 56,71 | 58,03 | 56,62 | 58,50 | 106M | 8.641 |
| 16/12/2020 | 2,80% | 1,58 | 58,02 | 56,44 | 55,81 | 58,13 | 128M | 9.022 |
| 15/12/2020 | -0,07% | -0,04 | 56,44 | 56,74 | 55,65 | 56,74 | 47M | 5.698 |
| 14/12/2020 | -0,91% | -0,52 | 56,48 | 57,67 | 56,13 | 57,84 | 50M | 5.909 |
| 11/12/2020 | 0,51% | 0,29 | 57,00 | 56,71 | 56,16 | 57,50 | 66M | 7.927 |
| 10/12/2020 | 0,43% | 0,24 | 56,71 | 56,61 | 55,51 | 57,20 | 47M | 5.305 |
| 09/12/2020 | 1,04% | 0,58 | 56,47 | 56,01 | 56,01 | 56,79 | 65M | 6.493 |
| 08/12/2020 | -0,90% | -0,51 | 55,89 | 56,83 | 55,65 | 56,88 | 80M | 7.593 |
| 07/12/2020 | -1,74% | -1,00 | 56,40 | 57,41 | 56,00 | 57,67 | 83M | 8.276 |
| 04/12/2020 | 4,36% | 2,40 | 57,40 | 57,21 | 56,68 | 58,39 | 233M | 19.987 |
| 03/12/2020 | -6,32% | -3,71 | 55,00 | 58,73 | 53,23 | 59,63 | 297M | 17.156 |
| 02/12/2020 | -0,76% | -0,45 | 58,71 | 59,34 | 58,01 | 60,17 | 108M | 8.219 |
| 01/12/2020 | 1,58% | 0,92 | 59,16 | 58,50 | 58,49 | 60,30 | 119M | 10.638 |
| 30/11/2020 | -1,79% | -1,06 | 58,24 | 59,23 | 58,24 | 59,96 | 76M | 4.461 |
| 27/11/2020 | -1,17% | -0,70 | 59,30 | 60,25 | 59,03 | 60,65 | 54M | 5.643 |
| 26/11/2020 | 1,33% | 0,79 | 60,00 | 59,30 | 58,37 | 60,89 | 123M | 7.884 |
| 25/11/2020 | -0,49% | -0,29 | 59,21 | 59,56 | 58,85 | 60,04 | 81M | 5.880 |
| 24/11/2020 | 0,20% | 0,12 | 59,50 | 59,80 | 58,34 | 60,10 | 79M | 7.831 |
| 23/11/2020 | 6,38% | 3,56 | 59,38 | 56,17 | 56,17 | 59,38 | 129M | 12.357 |
| 20/11/2020 | -1,88% | -1,07 | 55,82 | 57,17 | 55,66 | 57,28 | 59M | 5.585 |
| 19/11/2020 | 0,69% | 0,39 | 56,89 | 56,70 | 56,33 | 57,83 | 81M | 8.055 |
| 18/11/2020 | 0,05% | 0,03 | 56,50 | 56,69 | 56,03 | 56,97 | 76M | 8.160 |
| 17/11/2020 | -1,10% | -0,63 | 56,47 | 56,75 | 56,01 | 57,02 | 51M | 5.288 |
| 16/11/2020 | 0,19% | 0,11 | 57,10 | 57,32 | 56,29 | 57,63 | 102M | 10.815 |
| 13/11/2020 | 1,79% | 1,00 | 56,99 | 55,95 | 55,47 | 57,15 | 84M | 8.501 |
| 12/11/2020 | -1,65% | -0,94 | 55,99 | 57,25 | 54,91 | 58,17 | 113M | 10.442 |
| 11/11/2020 | -0,42% | -0,24 | 56,93 | 57,21 | 54,54 | 57,24 | 168M | 17.971 |
| 10/11/2020 | -0,71% | -0,41 | 57,17 | 57,45 | 56,47 | 58,26 | 148M | 13.900 |
| 09/11/2020 | -2,69% | -1,59 | 57,58 | 60,49 | 56,87 | 60,65 | 187M | 19.631 |
| 06/11/2020 | 0,78% | 0,46 | 59,17 | 58,29 | 57,61 | 60,00 | 149M | 15.810 |
| 05/11/2020 | 1,93% | 1,11 | 58,71 | 58,10 | 57,88 | 59,99 | 194M | 19.852 |
| 04/11/2020 | 4,31% | 2,38 | 57,60 | 55,93 | 55,25 | 58,17 | 158M | 13.573 |
| 03/11/2020 | 4,98% | 2,62 | 55,22 | 53,92 | 53,47 | 56,25 | 292M | 12.334 |
| 30/10/2020 | -1,68% | -0,90 | 52,60 | 53,35 | 52,21 | 53,70 | 87M | 9.497 |
| 29/10/2020 | -1,04% | -0,56 | 53,50 | 53,99 | 52,64 | 54,23 | 81M | 8.730 |
| 28/10/2020 | -1,73% | -0,95 | 54,06 | 53,92 | 53,27 | 54,65 | 109M | 10.073 |
| 27/10/2020 | 1,38% | 0,75 | 55,01 | 54,25 | 53,80 | 55,75 | 92M | 9.318 |
| 26/10/2020 | 1,65% | 0,88 | 54,26 | 53,38 | 52,93 | 55,90 | 214M | 19.675 |
| 23/10/2020 | 2,61% | 1,36 | 53,38 | 51,97 | 51,90 | 54,54 | 155M | 13.732 |
| 22/10/2020 | 2,50% | 1,27 | 52,02 | 50,46 | 50,42 | 52,02 | 59M | 5.319 |
| 21/10/2020 | 0,12% | 0,06 | 50,75 | 50,54 | 50,17 | 51,01 | 50M | 5.972 |
| 20/10/2020 | 2,55% | 1,26 | 50,69 | 49,56 | 49,32 | 50,69 | 69M | 6.570 |
| 19/10/2020 | 0,57% | 0,28 | 49,43 | 49,16 | 49,08 | 50,48 | 98M | 10.162 |
| 16/10/2020 | 0,78% | 0,38 | 49,15 | 48,86 | 48,51 | 49,34 | 57M | 6.859 |
| 15/10/2020 | 1,22% | 0,59 | 48,77 | 47,55 | 47,42 | 48,77 | 51M | 7.046 |
| 14/10/2020 | 1,71% | 0,81 | 48,18 | 47,50 | 47,40 | 48,43 | 47M | 5.535 |
| 13/10/2020 | -1,52% | -0,73 | 47,37 | 48,23 | 47,37 | 48,60 | 69M | 6.251 |
| 09/10/2020 | 3,22% | 1,50 | 48,10 | 46,64 | 46,45 | 48,61 | 102M | 8.790 |
| 08/10/2020 | 1,28% | 0,59 | 46,60 | 46,13 | 45,48 | 46,60 | 140M | 10.578 |
| 07/10/2020 | -0,73% | -0,34 | 46,01 | 46,67 | 45,57 | 46,99 | 62M | 5.799 |
| 06/10/2020 | -1,59% | -0,75 | 46,35 | 47,58 | 46,30 | 47,62 | 127M | 6.097 |
| 05/10/2020 | 0,00% | 0,00 | 47,10 | 47,64 | 46,58 | 47,69 | 76M | 7.363 |
| 02/10/2020 | 0,21% | 0,10 | 47,10 | 46,98 | 46,25 | 47,37 | 65M | 8.385 |
| 01/10/2020 | -2,29% | -1,10 | 47,00 | 48,00 | 46,74 | 48,48 | 110M | 10.736 |
| 30/09/2020 | -0,60% | -0,29 | 48,10 | 48,63 | 47,51 | 48,70 | 88M | 8.795 |
| 29/09/2020 | -1,47% | -0,72 | 48,39 | 49,20 | 47,70 | 49,57 | 93M | 5.714 |
| 28/09/2020 | -2,62% | -1,32 | 49,11 | 50,75 | 48,73 | 50,86 | 36M | 4.551 |
| 25/09/2020 | 0,26% | 0,13 | 50,43 | 50,14 | 49,75 | 51,01 | 59M | 6.732 |
| 24/09/2020 | -2,54% | -1,31 | 50,30 | 51,64 | 50,30 | 52,34 | 76M | 8.590 |
| 23/09/2020 | 0,78% | 0,40 | 51,61 | 51,02 | 51,02 | 52,96 | 67M | 7.916 |
| 22/09/2020 | -0,78% | -0,40 | 51,21 | 51,60 | 50,77 | 51,92 | 48M | 6.017 |
| 21/09/2020 | 1,43% | 0,73 | 51,61 | 50,14 | 49,41 | 51,76 | 79M | 9.444 |
| 18/09/2020 | 2,07% | 1,03 | 50,88 | 49,80 | 49,59 | 52,10 | 177M | 14.377 |
| 17/09/2020 | 4,81% | 2,29 | 49,85 | 47,40 | 47,18 | 50,54 | 96M | 12.699 |
| 16/09/2020 | -1,41% | -0,68 | 47,56 | 48,24 | 47,56 | 48,55 | 34M | 3.582 |
| 15/09/2020 | 1,01% | 0,48 | 48,24 | 47,76 | 47,40 | 48,65 | 43M | 5.935 |
| 14/09/2020 | 1,83% | 0,86 | 47,76 | 47,41 | 46,93 | 48,13 | 109M | 5.912 |
| 11/09/2020 | -1,84% | -0,88 | 46,90 | 47,90 | 46,08 | 47,95 | 74M | 8.784 |
| 10/09/2020 | -3,71% | -1,84 | 47,78 | 49,73 | 47,78 | 49,73 | 48M | 4.043 |
| 09/09/2020 | 0,96% | 0,47 | 49,62 | 49,15 | 48,96 | 49,74 | 47M | 5.437 |
| 08/09/2020 | 1,03% | 0,50 | 49,15 | 48,66 | 47,78 | 49,33 | 52M | 6.155 |
| 04/09/2020 | 0,12% | 0,06 | 48,65 | 48,73 | 47,45 | 48,79 | 50M | 7.193 |
| 03/09/2020 | -1,36% | -0,67 | 48,59 | 49,18 | 47,43 | 49,55 | 99M | 12.804 |
| 02/09/2020 | -1,20% | -0,60 | 49,26 | 49,88 | 48,64 | 49,88 | 65M | 8.516 |
| 01/09/2020 | 0,73% | 0,36 | 49,86 | 49,56 | 48,78 | 50,28 | 84M | 10.627 |
| 31/08/2020 | -2,64% | -1,34 | 49,50 | 50,84 | 49,50 | 50,96 | 76M | 5.638 |
| 28/08/2020 | 0,08% | 0,04 | 50,84 | 51,12 | 50,30 | 52,41 | 87M | 10.040 |
| 27/08/2020 | 1,56% | 0,78 | 50,80 | 49,80 | 49,80 | 51,08 | 53M | 5.854 |
| 26/08/2020 | 1,79% | 0,88 | 50,02 | 49,94 | 49,18 | 50,96 | 119M | 12.408 |
| 25/08/2020 | 2,38% | 1,14 | 49,14 | 48,00 | 47,92 | 49,74 | 136M | 10.735 |
| 24/08/2020 | -1,58% | -0,77 | 48,00 | 49,24 | 47,83 | 49,95 | 83M | 8.735 |
| 21/08/2020 | -0,47% | -0,23 | 48,77 | 49,23 | 48,15 | 49,47 | 47M | 6.530 |
| 20/08/2020 | 0,25% | 0,12 | 49,00 | 48,37 | 47,40 | 49,02 | 82M | 8.040 |
| 19/08/2020 | 1,05% | 0,51 | 48,88 | 48,10 | 47,55 | 48,88 | 62M | 6.819 |
| 18/08/2020 | 3,49% | 1,63 | 48,37 | 47,14 | 47,14 | 48,48 | 76M | 9.759 |
| 17/08/2020 | -5,00% | -2,46 | 46,74 | 49,00 | 46,59 | 49,13 | 92M | 11.018 |
| 14/08/2020 | 0,14% | 0,07 | 49,20 | 49,12 | 48,44 | 49,23 | 61M | 5.813 |
| 13/08/2020 | 0,53% | 0,26 | 49,13 | 49,25 | 48,66 | 49,75 | 88M | 10.019 |
| 12/08/2020 | -0,89% | -0,44 | 48,87 | 50,01 | 48,44 | 50,10 | 89M | 8.625 |
| 11/08/2020 | - | - | 49,31 | 50,10 | 49,23 | 50,30 | 60M | 5.679 |
Date,Open,High,Low,Close,Volume
26-Feb-21,66.80,69.01,66.40,68.00,226312847
25-Feb-21,69.00,69.02,65.80,66.49,65776514
24-Feb-21,67.70,69.13,67.43,68.64,84419096
23-Feb-21,68.77,69.25,67.32,68.41,78063883
22-Feb-21,67.34,69.26,66.31,68.24,135999742
19-Feb-21,69.77,70.25,68.38,69.45,116921072
18-Feb-21,69.57,70.32,68.62,69.72,99729028
17-Feb-21,72.24,72.29,69.52,69.86,121065492
12-Feb-21,72.61,72.96,71.33,72.25,55410717
11-Feb-21,73.04,73.63,71.41,72.75,79629691
10-Feb-21,74.34,74.34,71.12,72.83,174679105
09-Feb-21,73.66,75.30,73.45,74.01,171948998
08-Feb-21,73.75,75.44,73.26,74.45,121503910
05-Feb-21,73.06,74.24,72.68,73.75,58971471
04-Feb-21,73.08,74.50,72.30,72.93,291541221
03-Feb-21,72.31,74.07,71.24,73.08,162273366
02-Feb-21,71.50,75.17,71.50,72.00,311960101
01-Feb-21,63.11,72.20,63.11,71.06,327250527
29-Jan-21,66.25,67.04,61.99,62.60,112371042
28-Jan-21,64.00,66.26,63.22,65.74,74847478
27-Jan-21,63.84,64.66,63.06,63.85,64688963
26-Jan-21,64.04,65.90,63.68,63.90,78835496
22-Jan-21,64.20,65.14,63.01,64.13,102073718
21-Jan-21,66.41,66.41,64.58,64.68,80346525
20-Jan-21,66.70,67.25,65.19,65.72,84240003
19-Jan-21,66.85,67.96,65.51,66.65,136309500
18-Jan-21,67.00,69.25,66.75,66.86,131894699
15-Jan-21,67.45,67.67,66.38,66.82,77633545
14-Jan-21,67.64,68.23,66.16,67.94,157796780
13-Jan-21,65.12,68.50,64.95,67.50,184190331
12-Jan-21,62.80,65.65,62.05,65.11,135803781
11-Jan-21,62.27,63.16,61.40,62.40,189892573
08-Jan-21,59.90,62.82,59.22,62.48,174510157
07-Jan-21,60.00,60.50,58.58,59.70,136045934
06-Jan-21,62.68,62.99,59.30,59.40,116192177
05-Jan-21,62.60,63.45,61.00,62.97,120807307
04-Jan-21,63.05,63.11,61.00,62.53,166710036
30-Dec-20,59.33,63.06,59.13,62.10,766884450
29-Dec-20,58.80,59.33,58.22,59.04,82516126
28-Dec-20,58.34,59.09,57.60,58.75,73732597
23-Dec-20,55.84,58.24,55.84,58.22,88701045
22-Dec-20,56.25,56.49,55.83,55.89,50030272
21-Dec-20,56.20,56.77,54.52,56.25,113540786
18-Dec-20,57.31,58.05,56.00,56.68,103908534
17-Dec-20,58.03,58.50,56.62,56.71,106331724
16-Dec-20,56.44,58.13,55.81,58.02,127503555
15-Dec-20,56.74,56.74,55.65,56.44,46770869
14-Dec-20,57.67,57.84,56.13,56.48,50153546
11-Dec-20,56.71,57.50,56.16,57.00,66322630
10-Dec-20,56.61,57.20,55.51,56.71,46578809
09-Dec-20,56.01,56.79,56.01,56.47,64729009
08-Dec-20,56.83,56.88,55.65,55.89,79516048
07-Dec-20,57.41,57.67,56.00,56.40,83355578
04-Dec-20,57.21,58.39,56.68,57.40,233413514
03-Dec-20,58.73,59.63,53.23,55.00,296911809
02-Dec-20,59.34,60.17,58.01,58.71,107799347
01-Dec-20,58.50,60.30,58.49,59.16,118804499
30-Nov-20,59.23,59.96,58.24,58.24,76062300
27-Nov-20,60.25,60.65,59.03,59.30,53505794
26-Nov-20,59.30,60.89,58.37,60.00,123424265
25-Nov-20,59.56,60.04,58.85,59.21,80857507
24-Nov-20,59.80,60.10,58.34,59.50,79034862
23-Nov-20,56.17,59.38,56.17,59.38,129113636
20-Nov-20,57.17,57.28,55.66,55.82,58980045
19-Nov-20,56.70,57.83,56.33,56.89,81206153
18-Nov-20,56.69,56.97,56.03,56.50,76484720
17-Nov-20,56.75,57.02,56.01,56.47,51189436
16-Nov-20,57.32,57.63,56.29,57.10,102359095
13-Nov-20,55.95,57.15,55.47,56.99,83622135
12-Nov-20,57.25,58.17,54.91,55.99,113094168
11-Nov-20,57.21,57.24,54.54,56.93,168086389
10-Nov-20,57.45,58.26,56.47,57.17,148398277
09-Nov-20,60.49,60.65,56.87,57.58,186710315
06-Nov-20,58.29,60.00,57.61,59.17,149148692
05-Nov-20,58.10,59.99,57.88,58.71,193562354
04-Nov-20,55.93,58.17,55.25,57.60,158236822
03-Nov-20,53.92,56.25,53.47,55.22,291925369
30-Oct-20,53.35,53.70,52.21,52.60,86575116
29-Oct-20,53.99,54.23,52.64,53.50,80624534
28-Oct-20,53.92,54.65,53.27,54.06,108936378
27-Oct-20,54.25,55.75,53.80,55.01,92125599
26-Oct-20,53.38,55.90,52.93,54.26,213542232
23-Oct-20,51.97,54.54,51.90,53.38,155211339
22-Oct-20,50.46,52.02,50.42,52.02,58868499
21-Oct-20,50.54,51.01,50.17,50.75,49755157
20-Oct-20,49.56,50.69,49.32,50.69,69237313
19-Oct-20,49.16,50.48,49.08,49.43,98117895
16-Oct-20,48.86,49.34,48.51,49.15,56633415
15-Oct-20,47.55,48.77,47.42,48.77,50945597
14-Oct-20,47.50,48.43,47.40,48.18,46810994
13-Oct-20,48.23,48.60,47.37,47.37,68532095
09-Oct-20,46.64,48.61,46.45,48.10,101663848
08-Oct-20,46.13,46.60,45.48,46.60,139934833
07-Oct-20,46.67,46.99,45.57,46.01,61902159
06-Oct-20,47.58,47.62,46.30,46.35,127286051
05-Oct-20,47.64,47.69,46.58,47.10,75761793
02-Oct-20,46.98,47.37,46.25,47.10,65479387
01-Oct-20,48.00,48.48,46.74,47.00,110080541
30-Sep-20,48.63,48.70,47.51,48.10,88193745
29-Sep-20,49.20,49.57,47.70,48.39,92522160
28-Sep-20,50.75,50.86,48.73,49.11,36207732
25-Sep-20,50.14,51.01,49.75,50.43,59347473
24-Sep-20,51.64,52.34,50.30,50.30,76311589
23-Sep-20,51.02,52.96,51.02,51.61,67038306
22-Sep-20,51.60,51.92,50.77,51.21,48365814
21-Sep-20,50.14,51.76,49.41,51.61,78900305
18-Sep-20,49.80,52.10,49.59,50.88,176670171
17-Sep-20,47.40,50.54,47.18,49.85,96083137
16-Sep-20,48.24,48.55,47.56,47.56,34291539
15-Sep-20,47.76,48.65,47.40,48.24,42511498
14-Sep-20,47.41,48.13,46.93,47.76,109004955
11-Sep-20,47.90,47.95,46.08,46.90,74101657
10-Sep-20,49.73,49.73,47.78,47.78,48198975
09-Sep-20,49.15,49.74,48.96,49.62,47313898
08-Sep-20,48.66,49.33,47.78,49.15,52462369
04-Sep-20,48.73,48.79,47.45,48.65,50343870
03-Sep-20,49.18,49.55,47.43,48.59,98697834
02-Sep-20,49.88,49.88,48.64,49.26,64545789
01-Sep-20,49.56,50.28,48.78,49.86,84315443
31-Aug-20,50.84,50.96,49.50,49.50,76270771
28-Aug-20,51.12,52.41,50.30,50.84,86652565
27-Aug-20,49.80,51.08,49.80,50.80,52622846
26-Aug-20,49.94,50.96,49.18,50.02,118725333
25-Aug-20,48.00,49.74,47.92,49.14,135688492
24-Aug-20,49.24,49.95,47.83,48.00,82703310
21-Aug-20,49.23,49.47,48.15,48.77,47239802
20-Aug-20,48.37,49.02,47.40,49.00,82274842
19-Aug-20,48.10,48.88,47.55,48.88,61818145
18-Aug-20,47.14,48.48,47.14,48.37,76475016
17-Aug-20,49.00,49.13,46.59,46.74,92111693
14-Aug-20,49.12,49.23,48.44,49.20,60998815
13-Aug-20,49.25,49.75,48.66,49.13,88425616
12-Aug-20,50.01,50.10,48.44,48.87,89085282
11-Aug-20,50.10,50.30,49.23,49.31,59809341
*exoneração de responsabilidade e termos de uso