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 |
| 01/07/2020 | 3,11% | 1,40 | 46,38 | 45,11 | 44,60 | 46,38 | 76M | 7.565 |
| 30/06/2020 | 2,83% | 1,24 | 44,98 | 43,84 | 43,23 | 45,49 | 102M | 10.307 |
| 29/06/2020 | 2,22% | 0,95 | 43,74 | 43,06 | 42,62 | 43,74 | 28M | 4.426 |
| 26/06/2020 | -2,53% | -1,11 | 42,79 | 44,00 | 42,60 | 44,44 | 47M | 6.732 |
| 25/06/2020 | 4,40% | 1,85 | 43,90 | 41,77 | 41,67 | 43,99 | 61M | 7.047 |
| 24/06/2020 | 0,77% | 0,32 | 42,05 | 42,47 | 41,00 | 42,47 | 48M | 7.230 |
| 23/06/2020 | -1,09% | -0,46 | 41,73 | 42,36 | 41,50 | 42,66 | 43M | 4.799 |
| 22/06/2020 | 1,79% | 0,74 | 42,19 | 41,24 | 41,24 | 42,73 | 97M | 7.485 |
| 19/06/2020 | 0,00% | 0,00 | 41,45 | 41,90 | 41,45 | 42,61 | 313M | 17.211 |
| 18/06/2020 | 0,75% | 0,31 | 41,45 | 41,00 | 40,58 | 41,98 | 52M | 6.288 |
| 17/06/2020 | 2,31% | 0,93 | 41,14 | 40,68 | 40,20 | 41,78 | 77M | 10.176 |
|
|
| 16/06/2020 | -1,03% | -0,42 | 40,21 | 41,91 | 40,11 | 41,96 | 71M | 9.684 |
| 15/06/2020 | 0,40% | 0,16 | 40,63 | 39,50 | 38,84 | 41,18 | 77M | 10.013 |
| 12/06/2020 | 2,20% | 0,87 | 40,47 | 37,90 | 37,57 | 40,47 | 100M | 14.497 |
| 10/06/2020 | -0,25% | -0,10 | 39,60 | 40,01 | 39,06 | 40,57 | 60M | 10.149 |
| 09/06/2020 | -0,63% | -0,25 | 39,70 | 39,18 | 38,61 | 40,10 | 46M | 7.016 |
| 08/06/2020 | 2,38% | 0,93 | 39,95 | 39,09 | 38,89 | 40,40 | 70M | 9.741 |
| 05/06/2020 | -0,89% | -0,35 | 39,02 | 39,88 | 38,58 | 40,76 | 89M | 12.033 |
| 04/06/2020 | -0,33% | -0,13 | 39,37 | 39,55 | 38,56 | 40,42 | 207M | 10.500 |
| 03/06/2020 | 5,28% | 1,98 | 39,50 | 37,96 | 37,51 | 39,57 | 77M | 7.745 |
| 02/06/2020 | -1,78% | -0,68 | 37,52 | 38,33 | 37,52 | 39,00 | 46M | 6.881 |
| 01/06/2020 | 0,03% | 0,01 | 38,20 | 38,20 | 37,78 | 38,74 | 62M | 8.441 |
| 29/05/2020 | -1,22% | -0,47 | 38,19 | 39,50 | 37,22 | 39,62 | 138M | 11.835 |
| 28/05/2020 | -1,05% | -0,41 | 38,66 | 39,00 | 38,29 | 39,00 | 34M | 5.227 |
| 27/05/2020 | 2,82% | 1,07 | 39,07 | 38,45 | 37,75 | 39,27 | 67M | 9.066 |
| 26/05/2020 | 0,64% | 0,24 | 38,00 | 38,00 | 37,69 | 39,28 | 100M | 9.603 |
| 25/05/2020 | 1,97% | 0,73 | 37,76 | 37,59 | 37,59 | 38,80 | 53M | 7.600 |
| 22/05/2020 | 2,86% | 1,03 | 37,03 | 36,00 | 35,61 | 37,03 | 54M | 5.496 |
| 21/05/2020 | 2,56% | 0,90 | 36,00 | 35,15 | 34,73 | 36,42 | 42M | 6.483 |
| 20/05/2020 | 0,29% | 0,10 | 35,10 | 34,89 | 34,43 | 35,89 | 32M | 4.555 |
| 19/05/2020 | -0,68% | -0,24 | 35,00 | 35,20 | 34,84 | 35,87 | 53M | 8.030 |
| 18/05/2020 | 4,88% | 1,64 | 35,24 | 34,90 | 33,96 | 35,92 | 100M | 9.968 |
| 15/05/2020 | -0,56% | -0,19 | 33,60 | 33,65 | 33,14 | 34,12 | 54M | 8.677 |
| 14/05/2020 | 2,15% | 0,71 | 33,79 | 32,60 | 32,08 | 33,79 | 65M | 7.213 |
| 13/05/2020 | -2,96% | -1,01 | 33,08 | 34,32 | 32,72 | 34,32 | 75M | 7.977 |
| 12/05/2020 | -4,08% | -1,45 | 34,09 | 35,78 | 33,60 | 35,96 | 68M | 10.462 |
| 11/05/2020 | 0,11% | 0,04 | 35,54 | 35,59 | 34,61 | 35,97 | 32M | 3.869 |
| 08/05/2020 | 2,31% | 0,80 | 35,50 | 35,10 | 34,05 | 35,50 | 60M | 6.493 |
| 07/05/2020 | -2,17% | -0,77 | 34,70 | 35,90 | 34,46 | 35,90 | 36M | 5.437 |
| 06/05/2020 | -2,31% | -0,84 | 35,47 | 36,33 | 35,15 | 36,33 | 44M | 5.146 |
| 05/05/2020 | 2,89% | 1,02 | 36,31 | 35,71 | 35,37 | 36,74 | 50M | 5.127 |
| 04/05/2020 | -1,92% | -0,69 | 35,29 | 35,15 | 34,00 | 35,83 | 58M | 8.733 |
| 30/04/2020 | -1,18% | -0,43 | 35,98 | 35,97 | 34,28 | 36,66 | 131M | 12.547 |
| 29/04/2020 | 0,19% | 0,07 | 36,41 | 36,87 | 36,02 | 36,99 | 31M | 4.679 |
| 28/04/2020 | -0,08% | -0,03 | 36,34 | 37,17 | 35,90 | 37,36 | 52M | 7.113 |
| 27/04/2020 | 5,33% | 1,84 | 36,37 | 34,83 | 34,33 | 36,37 | 60M | 8.600 |
| 24/04/2020 | -5,35% | -1,95 | 34,53 | 36,00 | 32,60 | 36,00 | 75M | 10.624 |
| 23/04/2020 | 0,39% | 0,14 | 36,48 | 36,13 | 35,90 | 37,32 | 71M | 8.111 |
| 22/04/2020 | -0,98% | -0,36 | 36,34 | 37,05 | 35,74 | 37,14 | 114M | 13.392 |
| 20/04/2020 | 2,40% | 0,86 | 36,70 | 35,00 | 34,06 | 36,83 | 65M | 10.116 |
| 17/04/2020 | -1,81% | -0,66 | 35,84 | 37,48 | 35,06 | 37,53 | 69M | 10.019 |
| 16/04/2020 | -1,35% | -0,50 | 36,50 | 37,47 | 36,23 | 37,66 | 48M | 5.606 |
| 15/04/2020 | 0,63% | 0,23 | 37,00 | 36,23 | 35,60 | 37,42 | 71M | 7.533 |
| 14/04/2020 | 5,75% | 2,00 | 36,77 | 35,60 | 35,17 | 37,20 | 110M | 8.514 |
| 13/04/2020 | 1,46% | 0,50 | 34,77 | 34,28 | 33,51 | 34,77 | 37M | 4.671 |
| 09/04/2020 | 1,99% | 0,67 | 34,27 | 33,93 | 33,65 | 34,92 | 49M | 7.558 |
| 08/04/2020 | -1,67% | -0,57 | 33,60 | 34,00 | 32,92 | 34,38 | 45M | 7.506 |
| 07/04/2020 | 4,46% | 1,46 | 34,17 | 34,59 | 33,75 | 35,87 | 87M | 13.756 |
| 06/04/2020 | 1,11% | 0,36 | 32,71 | 33,46 | 32,68 | 34,48 | 154M | 7.621 |
| 03/04/2020 | -5,41% | -1,85 | 32,35 | 34,20 | 31,88 | 34,20 | 89M | 7.916 |
| 02/04/2020 | 0,03% | 0,01 | 34,20 | 34,55 | 33,30 | 35,14 | 63M | 8.139 |
| 01/04/2020 | -1,61% | -0,56 | 34,19 | 33,27 | 31,40 | 34,19 | 75M | 10.990 |
| 31/03/2020 | 1,02% | 0,35 | 34,75 | 34,41 | 32,82 | 34,99 | 110M | 8.471 |
| 30/03/2020 | 1,50% | 0,51 | 34,40 | 34,72 | 33,05 | 35,28 | 36M | 4.740 |
| 27/03/2020 | -3,75% | -1,32 | 33,89 | 34,40 | 32,77 | 35,01 | 53M | 5.690 |
| 26/03/2020 | 8,37% | 2,72 | 35,21 | 32,70 | 32,70 | 35,95 | 65M | 10.192 |
| 25/03/2020 | 1,21% | 0,39 | 32,49 | 32,25 | 31,51 | 34,09 | 62M | 9.733 |
| 24/03/2020 | 9,89% | 2,89 | 32,10 | 31,30 | 29,80 | 32,43 | 123M | 10.864 |
| 23/03/2020 | -1,38% | -0,41 | 29,21 | 29,95 | 27,68 | 29,95 | 122M | 13.436 |
| 20/03/2020 | 1,75% | 0,51 | 29,62 | 33,72 | 29,62 | 34,90 | 119M | 14.487 |
| 19/03/2020 | 7,34% | 1,99 | 29,11 | 25,28 | 24,43 | 32,00 | 88M | 7.828 |
| 18/03/2020 | -19,33% | -6,50 | 27,12 | 31,50 | 25,62 | 32,33 | 135M | 12.688 |
| 17/03/2020 | 8,28% | 2,57 | 33,62 | 31,69 | 31,00 | 34,67 | 111M | 13.102 |
| 16/03/2020 | -13,34% | -4,78 | 31,05 | 30,18 | 29,50 | 32,72 | 71M | 9.080 |
| 13/03/2020 | 7,92% | 2,63 | 35,83 | 39,00 | 32,25 | 39,00 | 75M | 8.445 |
| 12/03/2020 | -17,00% | -6,80 | 33,20 | 33,90 | 29,70 | 37,90 | 87M | 6.597 |
| 11/03/2020 | -4,08% | -1,70 | 40,00 | 40,90 | 35,54 | 40,95 | 61M | 7.311 |
| 10/03/2020 | 2,36% | 0,96 | 41,70 | 42,42 | 39,49 | 43,00 | 128M | 11.683 |
| 09/03/2020 | -8,04% | -3,56 | 40,74 | 39,00 | 37,50 | 41,34 | 293M | 10.281 |
| 06/03/2020 | -5,02% | -2,34 | 44,30 | 44,42 | 43,31 | 45,50 | 132M | 11.082 |
| 05/03/2020 | -3,46% | -1,67 | 46,64 | 48,16 | 45,86 | 49,58 | 91M | 11.284 |
| 04/03/2020 | 5,09% | 2,34 | 48,31 | 46,56 | 46,15 | 49,15 | 71M | 7.249 |
| 03/03/2020 | -0,84% | -0,39 | 45,97 | 46,70 | 45,30 | 48,08 | 148M | 8.643 |
| 02/03/2020 | 8,44% | 3,61 | 46,36 | 46,01 | 43,61 | 47,03 | 173M | 15.236 |
| 28/02/2020 | 3,84% | 1,58 | 42,75 | 41,04 | 39,17 | 42,75 | 98M | 10.536 |
| 27/02/2020 | -3,81% | -1,63 | 41,17 | 42,50 | 41,17 | 43,17 | 107M | 8.278 |
| 26/02/2020 | -6,49% | -2,97 | 42,80 | 43,15 | 42,59 | 43,95 | 63M | 7.490 |
| 21/02/2020 | 1,04% | 0,47 | 45,77 | 45,04 | 44,49 | 45,77 | 47M | 5.777 |
| 20/02/2020 | -1,52% | -0,70 | 45,30 | 46,00 | 45,13 | 46,05 | 61M | 6.659 |
| 19/02/2020 | 1,25% | 0,57 | 46,00 | 45,56 | 45,04 | 46,35 | 44M | 5.962 |
| 18/02/2020 | -0,76% | -0,35 | 45,43 | 45,40 | 44,44 | 45,43 | 97M | 6.292 |
| 17/02/2020 | 3,86% | 1,70 | 45,78 | 44,30 | 43,68 | 45,78 | 84M | 7.553 |
| 14/02/2020 | -1,03% | -0,46 | 44,08 | 44,55 | 43,32 | 44,98 | 108M | 7.141 |
| 13/02/2020 | 0,54% | 0,24 | 44,54 | 43,80 | 43,11 | 44,71 | 45M | 5.624 |
| 12/02/2020 | 2,43% | 1,05 | 44,30 | 43,35 | 42,75 | 44,33 | 62M | 6.809 |
| 11/02/2020 | 3,69% | 1,54 | 43,25 | 41,75 | 41,50 | 43,25 | 77M | 10.960 |
| 10/02/2020 | -2,02% | -0,86 | 41,71 | 42,00 | 41,13 | 42,70 | 58M | 5.954 |
| 07/02/2020 | -3,34% | -1,47 | 42,57 | 43,50 | 41,90 | 44,02 | 61M | 7.579 |
| 06/02/2020 | -2,02% | -0,91 | 44,04 | 44,95 | 44,04 | 45,09 | 41M | 5.343 |
| 05/02/2020 | -0,88% | -0,40 | 44,95 | 45,49 | 44,42 | 45,80 | 51M | 5.372 |
| 04/02/2020 | 1,77% | 0,79 | 45,35 | 44,76 | 44,75 | 45,90 | 63M | 7.702 |
| 03/02/2020 | 1,90% | 0,83 | 44,56 | 43,35 | 43,10 | 44,87 | 49M | 5.694 |
| 31/01/2020 | -1,69% | -0,75 | 43,73 | 44,23 | 43,58 | 44,61 | 52M | 6.149 |
| 30/01/2020 | -1,40% | -0,63 | 44,48 | 44,41 | 43,33 | 45,00 | 54M | 6.205 |
| 29/01/2020 | -2,13% | -0,98 | 45,11 | 46,30 | 44,78 | 46,70 | 61M | 7.822 |
| 28/01/2020 | 1,34% | 0,61 | 46,09 | 45,00 | 45,00 | 46,20 | 51M | 4.722 |
| 27/01/2020 | -1,83% | -0,85 | 45,48 | 46,00 | 44,31 | 46,00 | 42M | 3.796 |
| 24/01/2020 | -1,57% | -0,74 | 46,33 | 47,12 | 46,02 | 47,75 | 59M | 6.883 |
| 23/01/2020 | -0,15% | -0,07 | 47,07 | 47,13 | 46,40 | 47,13 | 60M | 6.107 |
| 22/01/2020 | 1,31% | 0,61 | 47,14 | 47,01 | 46,06 | 47,48 | 80M | 8.833 |
| 21/01/2020 | 0,61% | 0,28 | 46,53 | 46,30 | 45,77 | 47,08 | 105M | 8.001 |
| 20/01/2020 | 0,11% | 0,05 | 46,25 | 46,48 | 45,70 | 46,62 | 85M | 3.945 |
| 17/01/2020 | -1,32% | -0,62 | 46,20 | 46,84 | 45,95 | 47,00 | 55M | 6.197 |
| 16/01/2020 | 0,69% | 0,32 | 46,82 | 46,71 | 46,27 | 47,26 | 51M | 5.158 |
| 15/01/2020 | 1,51% | 0,69 | 46,50 | 45,98 | 45,84 | 47,11 | 81M | 6.679 |
| 14/01/2020 | 0,46% | 0,21 | 45,81 | 45,50 | 45,21 | 45,84 | 63M | 4.731 |
| 13/01/2020 | -0,18% | -0,08 | 45,60 | 45,69 | 45,51 | 46,25 | 80M | 7.950 |
| 10/01/2020 | 0,40% | 0,18 | 45,68 | 45,80 | 45,22 | 46,01 | 58M | 7.551 |
| 09/01/2020 | 1,45% | 0,65 | 45,50 | 44,85 | 44,56 | 45,55 | 73M | 7.923 |
| 08/01/2020 | -0,47% | -0,21 | 44,85 | 45,28 | 44,08 | 45,28 | 51M | 6.711 |
| 07/01/2020 | -0,75% | -0,34 | 45,06 | 45,20 | 44,36 | 45,43 | 92M | 10.169 |
| 06/01/2020 | 2,55% | 1,13 | 45,40 | 44,47 | 43,64 | 45,47 | 139M | 15.454 |
| 03/01/2020 | 0,93% | 0,41 | 44,27 | 43,78 | 43,04 | 44,75 | 129M | 11.962 |
| 02/01/2020 | 0,39% | 0,17 | 43,86 | 43,84 | 43,01 | 44,27 | 80M | 9.335 |
| 30/12/2019 | -0,14% | -0,06 | 43,69 | 43,75 | 43,30 | 44,30 | 53M | 4.617 |
| 27/12/2019 | 1,09% | 0,47 | 43,75 | 43,29 | 42,66 | 43,75 | 53M | 6.236 |
| 26/12/2019 | 0,77% | 0,33 | 43,28 | 42,95 | 42,44 | 43,28 | 74M | 9.894 |
| 23/12/2019 | -0,76% | -0,33 | 42,95 | 43,44 | 42,21 | 43,44 | 99M | 9.520 |
| 20/12/2019 | 1,60% | 0,68 | 43,28 | 42,61 | 42,12 | 43,28 | 47M | 5.864 |
| 19/12/2019 | 3,78% | 1,55 | 42,60 | 41,05 | 41,05 | 43,18 | 93M | 10.880 |
| 18/12/2019 | 1,63% | 0,66 | 41,05 | 40,50 | 39,98 | 41,31 | 55M | 6.933 |
| 17/12/2019 | 0,22% | 0,09 | 40,39 | 40,45 | 39,61 | 40,45 | 45M | 6.243 |
| 16/12/2019 | 1,03% | 0,41 | 40,30 | 39,89 | 39,75 | 40,50 | 73M | 9.796 |
| 13/12/2019 | - | - | 39,89 | 39,66 | 39,43 | 40,46 | 78M | 10.212 |
Date,Open,High,Low,Close,Volume
01-Jul-20,45.11,46.38,44.60,46.38,75779218
30-Jun-20,43.84,45.49,43.23,44.98,102272596
29-Jun-20,43.06,43.74,42.62,43.74,28047906
26-Jun-20,44.00,44.44,42.60,42.79,47326580
25-Jun-20,41.77,43.99,41.67,43.90,60991379
24-Jun-20,42.47,42.47,41.00,42.05,48096519
23-Jun-20,42.36,42.66,41.50,41.73,42674596
22-Jun-20,41.24,42.73,41.24,42.19,96778560
19-Jun-20,41.90,42.61,41.45,41.45,312941076
18-Jun-20,41.00,41.98,40.58,41.45,52043860
17-Jun-20,40.68,41.78,40.20,41.14,77224224
16-Jun-20,41.91,41.96,40.11,40.21,70912230
15-Jun-20,39.50,41.18,38.84,40.63,77394713
12-Jun-20,37.90,40.47,37.57,40.47,100254932
10-Jun-20,40.01,40.57,39.06,39.60,60261490
09-Jun-20,39.18,40.10,38.61,39.70,45642981
08-Jun-20,39.09,40.40,38.89,39.95,69883966
05-Jun-20,39.88,40.76,38.58,39.02,88797700
04-Jun-20,39.55,40.42,38.56,39.37,206566405
03-Jun-20,37.96,39.57,37.51,39.50,76831323
02-Jun-20,38.33,39.00,37.52,37.52,46240814
01-Jun-20,38.20,38.74,37.78,38.20,62248084
29-May-20,39.50,39.62,37.22,38.19,137712492
28-May-20,39.00,39.00,38.29,38.66,33690254
27-May-20,38.45,39.27,37.75,39.07,67241005
26-May-20,38.00,39.28,37.69,38.00,100245858
25-May-20,37.59,38.80,37.59,37.76,53430663
22-May-20,36.00,37.03,35.61,37.03,54220354
21-May-20,35.15,36.42,34.73,36.00,41746677
20-May-20,34.89,35.89,34.43,35.10,31954134
19-May-20,35.20,35.87,34.84,35.00,53440036
18-May-20,34.90,35.92,33.96,35.24,99990817
15-May-20,33.65,34.12,33.14,33.60,53876046
14-May-20,32.60,33.79,32.08,33.79,64587186
13-May-20,34.32,34.32,32.72,33.08,74696773
12-May-20,35.78,35.96,33.60,34.09,68481778
11-May-20,35.59,35.97,34.61,35.54,32057642
08-May-20,35.10,35.50,34.05,35.50,59896444
07-May-20,35.90,35.90,34.46,34.70,35634289
06-May-20,36.33,36.33,35.15,35.47,44144420
05-May-20,35.71,36.74,35.37,36.31,50359524
04-May-20,35.15,35.83,34.00,35.29,58465547
30-Apr-20,35.97,36.66,34.28,35.98,131153515
29-Apr-20,36.87,36.99,36.02,36.41,31319275
28-Apr-20,37.17,37.36,35.90,36.34,52273991
27-Apr-20,34.83,36.37,34.33,36.37,59550955
24-Apr-20,36.00,36.00,32.60,34.53,74924108
23-Apr-20,36.13,37.32,35.90,36.48,71188412
22-Apr-20,37.05,37.14,35.74,36.34,113665456
20-Apr-20,35.00,36.83,34.06,36.70,65477975
17-Apr-20,37.48,37.53,35.06,35.84,68732561
16-Apr-20,37.47,37.66,36.23,36.50,48029579
15-Apr-20,36.23,37.42,35.60,37.00,70945356
14-Apr-20,35.60,37.20,35.17,36.77,110353987
13-Apr-20,34.28,34.77,33.51,34.77,36550090
09-Apr-20,33.93,34.92,33.65,34.27,48809999
08-Apr-20,34.00,34.38,32.92,33.60,44718394
07-Apr-20,34.59,35.87,33.75,34.17,87110413
06-Apr-20,33.46,34.48,32.68,32.71,153744034
03-Apr-20,34.20,34.20,31.88,32.35,89074991
02-Apr-20,34.55,35.14,33.30,34.20,63325064
01-Apr-20,33.27,34.19,31.40,34.19,74774171
31-Mar-20,34.41,34.99,32.82,34.75,109523007
30-Mar-20,34.72,35.28,33.05,34.40,35625457
27-Mar-20,34.40,35.01,32.77,33.89,52759980
26-Mar-20,32.70,35.95,32.70,35.21,64573985
25-Mar-20,32.25,34.09,31.51,32.49,61988090
24-Mar-20,31.30,32.43,29.80,32.10,122503747
23-Mar-20,29.95,29.95,27.68,29.21,121660990
20-Mar-20,33.72,34.90,29.62,29.62,118666902
19-Mar-20,25.28,32.00,24.43,29.11,88446267
18-Mar-20,31.50,32.33,25.62,27.12,134676089
17-Mar-20,31.69,34.67,31.00,33.62,110890990
16-Mar-20,30.18,32.72,29.50,31.05,71225616
13-Mar-20,39.00,39.00,32.25,35.83,74864495
12-Mar-20,33.90,37.90,29.70,33.20,87200628
11-Mar-20,40.90,40.95,35.54,40.00,61431633
10-Mar-20,42.42,43.00,39.49,41.70,127546185
09-Mar-20,39.00,41.34,37.50,40.74,292879431
06-Mar-20,44.42,45.50,43.31,44.30,131883925
05-Mar-20,48.16,49.58,45.86,46.64,90586804
04-Mar-20,46.56,49.15,46.15,48.31,70961454
03-Mar-20,46.70,48.08,45.30,45.97,148266175
02-Mar-20,46.01,47.03,43.61,46.36,172853684
28-Feb-20,41.04,42.75,39.17,42.75,98348057
27-Feb-20,42.50,43.17,41.17,41.17,106586993
26-Feb-20,43.15,43.95,42.59,42.80,62648685
21-Feb-20,45.04,45.77,44.49,45.77,47356846
20-Feb-20,46.00,46.05,45.13,45.30,60689672
19-Feb-20,45.56,46.35,45.04,46.00,44203808
18-Feb-20,45.40,45.43,44.44,45.43,97321991
17-Feb-20,44.30,45.78,43.68,45.78,84043363
14-Feb-20,44.55,44.98,43.32,44.08,107732781
13-Feb-20,43.80,44.71,43.11,44.54,44804397
12-Feb-20,43.35,44.33,42.75,44.30,61883305
11-Feb-20,41.75,43.25,41.50,43.25,76544341
10-Feb-20,42.00,42.70,41.13,41.71,58147212
07-Feb-20,43.50,44.02,41.90,42.57,60897126
06-Feb-20,44.95,45.09,44.04,44.04,41495298
05-Feb-20,45.49,45.80,44.42,44.95,51435861
04-Feb-20,44.76,45.90,44.75,45.35,62716960
03-Feb-20,43.35,44.87,43.10,44.56,49160521
31-Jan-20,44.23,44.61,43.58,43.73,52326392
30-Jan-20,44.41,45.00,43.33,44.48,54016661
29-Jan-20,46.30,46.70,44.78,45.11,61180280
28-Jan-20,45.00,46.20,45.00,46.09,50933113
27-Jan-20,46.00,46.00,44.31,45.48,41815438
24-Jan-20,47.12,47.75,46.02,46.33,58578285
23-Jan-20,47.13,47.13,46.40,47.07,60377213
22-Jan-20,47.01,47.48,46.06,47.14,79692774
21-Jan-20,46.30,47.08,45.77,46.53,104528034
20-Jan-20,46.48,46.62,45.70,46.25,84954526
17-Jan-20,46.84,47.00,45.95,46.20,55415662
16-Jan-20,46.71,47.26,46.27,46.82,50934969
15-Jan-20,45.98,47.11,45.84,46.50,80780893
14-Jan-20,45.50,45.84,45.21,45.81,62633403
13-Jan-20,45.69,46.25,45.51,45.60,80173229
10-Jan-20,45.80,46.01,45.22,45.68,58427892
09-Jan-20,44.85,45.55,44.56,45.50,72708326
08-Jan-20,45.28,45.28,44.08,44.85,51476381
07-Jan-20,45.20,45.43,44.36,45.06,92483454
06-Jan-20,44.47,45.47,43.64,45.40,138623547
03-Jan-20,43.78,44.75,43.04,44.27,129357713
02-Jan-20,43.84,44.27,43.01,43.86,79978574
30-Dec-19,43.75,44.30,43.30,43.69,53127502
27-Dec-19,43.29,43.75,42.66,43.75,53404070
26-Dec-19,42.95,43.28,42.44,43.28,74264931
23-Dec-19,43.44,43.44,42.21,42.95,99075535
20-Dec-19,42.61,43.28,42.12,43.28,47115009
19-Dec-19,41.05,43.18,41.05,42.60,92749462
18-Dec-19,40.50,41.31,39.98,41.05,54514149
17-Dec-19,40.45,40.45,39.61,40.39,45189496
16-Dec-19,39.89,40.50,39.75,40.30,73462470
13-Dec-19,39.66,40.46,39.43,39.89,77556496
*exoneração de responsabilidade