Cotação atual, histórico e gráfico do papel: EXXO34
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 |
| 05/05/2021 | 1,71% | 1,38 | 82,10 | 80,72 | 80,35 | 82,26 | 763K | 140 |
| 04/05/2021 | 1,04% | 0,83 | 80,72 | 80,10 | 79,75 | 80,95 | 1M | 95 |
| 03/05/2021 | 2,36% | 1,84 | 79,89 | 79,86 | 78,33 | 79,99 | 1M | 235 |
| 30/04/2021 | -0,69% | -0,54 | 78,05 | 78,59 | 78,00 | 79,25 | 1M | 130 |
| 29/04/2021 | 0,96% | 0,75 | 78,59 | 77,86 | 77,86 | 79,86 | 2M | 155 |
| 28/04/2021 | 0,58% | 0,45 | 77,84 | 76,95 | 76,95 | 79,19 | 987K | 408 |
| 27/04/2021 | 1,79% | 1,36 | 77,39 | 76,55 | 75,80 | 77,39 | 329K | 107 |
| 26/04/2021 | -0,83% | -0,64 | 76,03 | 76,50 | 75,71 | 76,91 | 489K | 79 |
| 23/04/2021 | 1,31% | 0,99 | 76,67 | 77,78 | 75,11 | 79,88 | 1M | 186 |
| 22/04/2021 | -1,78% | -1,37 | 75,68 | 77,19 | 75,40 | 77,25 | 806K | 204 |
| 20/04/2021 | -1,78% | -1,40 | 77,05 | 78,45 | 75,71 | 78,45 | 1M | 142 |
|
|
| 19/04/2021 | -1,21% | -0,96 | 78,45 | 79,32 | 77,58 | 80,00 | 2M | 119 |
| 16/04/2021 | -1,26% | -1,01 | 79,41 | 80,02 | 79,10 | 81,70 | 665K | 78 |
| 15/04/2021 | -0,79% | -0,64 | 80,42 | 80,70 | 79,87 | 80,70 | 890K | 81 |
| 14/04/2021 | 1,58% | 1,26 | 81,06 | 80,00 | 80,00 | 82,50 | 1M | 119 |
| 13/04/2021 | 0,14% | 0,11 | 79,80 | 79,68 | 78,93 | 79,84 | 1M | 91 |
| 12/04/2021 | 0,13% | 0,10 | 79,69 | 79,90 | 78,80 | 80,10 | 919K | 56 |
| 09/04/2021 | 1,67% | 1,31 | 79,59 | 78,28 | 78,28 | 79,59 | 932K | 71 |
| 08/04/2021 | -2,09% | -1,67 | 78,28 | 79,10 | 77,26 | 79,10 | 1M | 137 |
| 07/04/2021 | 1,00% | 0,79 | 79,95 | 78,84 | 78,50 | 79,95 | 930K | 181 |
| 06/04/2021 | -1,59% | -1,28 | 79,16 | 80,44 | 78,68 | 81,10 | 628K | 125 |
| 05/04/2021 | -1,93% | -1,58 | 80,44 | 82,33 | 79,75 | 82,33 | 869K | 133 |
| 01/04/2021 | 3,72% | 2,94 | 82,02 | 79,88 | 79,66 | 82,02 | 929K | 108 |
| 31/03/2021 | -3,46% | -2,83 | 79,08 | 79,00 | 78,80 | 81,59 | 2M | 143 |
| 30/03/2021 | -0,72% | -0,59 | 81,91 | 82,49 | 81,32 | 83,09 | 4M | 83 |
| 29/03/2021 | -0,27% | -0,22 | 82,50 | 83,00 | 82,29 | 83,40 | 702K | 184 |
| 26/03/2021 | 3,44% | 2,75 | 82,72 | 80,69 | 80,54 | 82,72 | 2M | 466 |
| 25/03/2021 | 0,62% | 0,49 | 79,97 | 78,62 | 77,06 | 80,00 | 1M | 162 |
| 24/03/2021 | 3,96% | 3,03 | 79,48 | 77,46 | 77,01 | 79,49 | 1M | 110 |
| 23/03/2021 | -1,30% | -1,01 | 76,45 | 77,27 | 75,16 | 77,37 | 900K | 165 |
| 22/03/2021 | -1,11% | -0,87 | 77,46 | 78,39 | 77,29 | 78,61 | 340K | 135 |
| 19/03/2021 | -2,09% | -1,67 | 78,33 | 79,99 | 77,29 | 79,99 | 11M | 167 |
| 18/03/2021 | -4,53% | -3,80 | 80,00 | 82,02 | 78,80 | 82,19 | 2M | 621 |
| 17/03/2021 | 0,77% | 0,64 | 83,80 | 83,16 | 82,50 | 84,30 | 10M | 154 |
| 16/03/2021 | -3,30% | -2,84 | 83,16 | 85,00 | 81,63 | 85,00 | 2M | 304 |
| 15/03/2021 | -0,31% | -0,27 | 86,00 | 87,00 | 84,15 | 87,29 | 4M | 281 |
| 12/03/2021 | 1,29% | 1,10 | 86,27 | 84,95 | 84,95 | 86,78 | 951K | 98 |
| 11/03/2021 | -3,00% | -2,63 | 85,17 | 87,29 | 84,75 | 87,55 | 3M | 466 |
| 10/03/2021 | 0,40% | 0,35 | 87,80 | 87,45 | 86,07 | 88,20 | 2M | 93 |
| 09/03/2021 | 1,66% | 1,43 | 87,45 | 87,00 | 87,00 | 89,58 | 2M | 872 |
| 08/03/2021 | -0,83% | -0,72 | 86,02 | 87,96 | 85,86 | 89,15 | 953K | 139 |
| 05/03/2021 | 4,12% | 3,43 | 86,74 | 84,00 | 84,00 | 86,90 | 532K | 117 |
| 04/03/2021 | 4,10% | 3,28 | 83,31 | 80,03 | 77,00 | 83,31 | 2M | 92 |
| 03/03/2021 | -0,06% | -0,05 | 80,03 | 80,00 | 79,30 | 83,19 | 827K | 138 |
| 02/03/2021 | -0,06% | -0,05 | 80,08 | 80,99 | 79,75 | 81,30 | 873K | 542 |
| 01/03/2021 | 3,86% | 2,98 | 80,13 | 77,20 | 77,20 | 80,14 | 3M | 108 |
| 26/02/2021 | -0,03% | -0,02 | 77,15 | 74,79 | 74,09 | 77,15 | 5M | 80 |
| 25/02/2021 | 0,05% | 0,04 | 77,17 | 77,00 | 76,85 | 78,15 | 5M | 99 |
| 24/02/2021 | 2,76% | 2,07 | 77,13 | 74,82 | 74,77 | 77,39 | 317K | 57 |
| 23/02/2021 | 0,62% | 0,46 | 75,06 | 74,90 | 73,36 | 75,23 | 400K | 117 |
| 22/02/2021 | 5,34% | 3,78 | 74,60 | 72,00 | 71,75 | 74,84 | 2M | 114 |
| 19/02/2021 | -0,24% | -0,17 | 70,82 | 70,99 | 70,16 | 70,99 | 216K | 46 |
| 18/02/2021 | -0,92% | -0,66 | 70,99 | 71,65 | 70,75 | 71,65 | 227K | 56 |
| 17/02/2021 | 5,23% | 3,56 | 71,65 | 69,39 | 69,39 | 71,65 | 768K | 80 |
| 12/02/2021 | 2,28% | 1,52 | 68,09 | 66,81 | 66,56 | 68,09 | 208K | 57 |
| 11/02/2021 | -3,00% | -2,06 | 66,57 | 68,63 | 65,90 | 68,63 | 480K | 81 |
| 10/02/2021 | 0,48% | 0,33 | 68,63 | 68,84 | 68,21 | 69,51 | 401K | 60 |
| 09/02/2021 | -2,60% | -1,82 | 68,30 | 73,24 | 67,65 | 75,00 | 724K | 98 |
| 08/02/2021 | 4,08% | 2,75 | 70,12 | 67,55 | 67,37 | 70,75 | 1M | 83 |
| 05/02/2021 | 2,71% | 1,78 | 67,37 | 65,90 | 65,90 | 67,58 | 267K | 413 |
| 04/02/2021 | 2,89% | 1,84 | 65,59 | 64,55 | 63,99 | 65,86 | 737K | 952 |
| 03/02/2021 | 3,76% | 2,31 | 63,75 | 64,95 | 61,00 | 64,95 | 197K | 41 |
| 02/02/2021 | -1,70% | -1,06 | 61,44 | 62,55 | 61,21 | 62,74 | 443K | 71 |
| 01/02/2021 | 1,58% | 0,97 | 62,50 | 62,36 | 60,67 | 62,50 | 313K | 60 |
| 29/01/2021 | -1,68% | -1,05 | 61,53 | 62,99 | 61,20 | 63,03 | 51K | 67 |
| 28/01/2021 | 1,67% | 1,03 | 62,58 | 62,42 | 61,96 | 62,90 | 545K | 44 |
| 27/01/2021 | -0,52% | -0,32 | 61,55 | 62,71 | 60,25 | 62,95 | 355K | 36 |
| 26/01/2021 | -4,84% | -3,15 | 61,87 | 65,03 | 61,25 | 65,03 | 726K | 96 |
| 22/01/2021 | 0,68% | 0,44 | 65,02 | 63,00 | 63,00 | 65,14 | 536K | 45 |
| 21/01/2021 | -1,70% | -1,12 | 64,58 | 65,70 | 64,10 | 65,70 | 218K | 51 |
| 20/01/2021 | 0,27% | 0,18 | 65,70 | 65,65 | 65,00 | 66,05 | 356K | 47 |
| 19/01/2021 | 1,77% | 1,14 | 65,52 | 64,00 | 63,50 | 65,84 | 753K | 51 |
| 18/01/2021 | -3,85% | -2,58 | 64,38 | 64,13 | 63,50 | 64,48 | 204K | 79 |
| 15/01/2021 | 2,00% | 1,31 | 66,96 | 65,66 | 62,85 | 66,96 | 2M | 85 |
| 14/01/2021 | 2,32% | 1,49 | 65,65 | 63,85 | 63,85 | 66,48 | 933K | 51 |
| 13/01/2021 | -0,23% | -0,15 | 64,16 | 64,05 | 63,55 | 65,00 | 657K | 51 |
| 12/01/2021 | -0,63% | -0,41 | 64,31 | 64,72 | 63,55 | 65,40 | 184K | 62 |
| 11/01/2021 | 4,72% | 2,92 | 64,72 | 61,40 | 61,40 | 64,72 | 244K | 67 |
| 08/01/2021 | 1,26% | 0,77 | 61,80 | 61,03 | 60,40 | 61,80 | 2M | 45 |
| 07/01/2021 | 3,63% | 2,14 | 61,03 | 62,46 | 59,54 | 62,46 | 251K | 48 |
| 06/01/2021 | 2,52% | 1,45 | 58,89 | 59,14 | 58,34 | 60,00 | 2M | 71 |
| 05/01/2021 | 4,42% | 2,43 | 57,44 | 55,55 | 55,45 | 58,89 | 904K | 90 |
| 04/01/2021 | 1,29% | 0,70 | 55,01 | 54,10 | 53,31 | 55,01 | 713K | 200 |
| 30/12/2020 | 0,46% | 0,25 | 54,31 | 55,99 | 53,66 | 55,99 | 7M | 49 |
| 29/12/2020 | -1,03% | -0,56 | 54,06 | 54,51 | 53,36 | 54,68 | 393K | 40 |
| 28/12/2020 | 0,31% | 0,17 | 54,62 | 54,57 | 54,45 | 55,93 | 152K | 671 |
| 23/12/2020 | 2,27% | 1,21 | 54,45 | 53,55 | 53,55 | 55,10 | 422K | 29 |
| 22/12/2020 | -1,28% | -0,69 | 53,24 | 53,65 | 53,24 | 54,04 | 138K | 31 |
| 21/12/2020 | -0,70% | -0,38 | 53,93 | 54,31 | 52,49 | 54,31 | 91K | 63 |
| 18/12/2020 | -1,00% | -0,55 | 54,31 | 56,53 | 54,18 | 56,53 | 615K | 52 |
| 17/12/2020 | -1,68% | -0,94 | 54,86 | 55,80 | 54,86 | 56,14 | 492K | 52 |
| 16/12/2020 | 2,52% | 1,37 | 55,80 | 54,96 | 54,86 | 56,60 | 827K | 63 |
| 15/12/2020 | 1,06% | 0,57 | 54,43 | 54,45 | 54,00 | 54,78 | 64K | 26 |
| 14/12/2020 | -2,92% | -1,62 | 53,86 | 55,48 | 53,86 | 56,15 | 198K | 63 |
| 11/12/2020 | 0,91% | 0,50 | 55,48 | 55,13 | 54,74 | 55,66 | 92K | 36 |
| 10/12/2020 | -0,87% | -0,48 | 54,98 | 54,95 | 54,76 | 56,18 | 136K | 57 |
| 09/12/2020 | 2,14% | 1,16 | 55,46 | 54,51 | 54,50 | 56,10 | 198K | 91 |
| 08/12/2020 | 3,63% | 1,90 | 54,30 | 52,19 | 51,38 | 54,35 | 153K | 74 |
| 07/12/2020 | -2,15% | -1,15 | 52,40 | 53,47 | 52,00 | 53,47 | 685K | 89 |
| 04/12/2020 | 3,38% | 1,75 | 53,55 | 52,69 | 52,69 | 53,97 | 697K | 57 |
| 03/12/2020 | -1,48% | -0,78 | 51,80 | 52,58 | 51,14 | 52,58 | 260K | 59 |
| 02/12/2020 | 4,16% | 2,10 | 52,58 | 50,48 | 50,17 | 52,90 | 120K | 57 |
| 01/12/2020 | -1,19% | -0,61 | 50,48 | 51,56 | 50,33 | 51,99 | 461K | 264 |
| 30/11/2020 | -5,02% | -2,70 | 51,09 | 53,42 | 50,94 | 53,42 | 604K | 110 |
| 27/11/2020 | -2,27% | -1,25 | 53,79 | 55,04 | 53,40 | 55,04 | 530K | 79 |
| 26/11/2020 | 1,10% | 0,60 | 55,04 | 55,02 | 53,73 | 55,08 | 69K | 40 |
| 25/11/2020 | -3,71% | -2,10 | 54,44 | 56,56 | 54,16 | 56,56 | 2M | 102 |
| 24/11/2020 | 5,72% | 3,06 | 56,54 | 54,00 | 54,00 | 56,54 | 1M | 91 |
| 23/11/2020 | 7,17% | 3,58 | 53,48 | 51,49 | 50,20 | 53,48 | 675K | 68 |
| 20/11/2020 | 0,20% | 0,10 | 49,90 | 49,89 | 49,65 | 50,11 | 278K | 32 |
| 19/11/2020 | -0,34% | -0,17 | 49,80 | 49,97 | 49,00 | 49,97 | 275K | 50 |
| 18/11/2020 | -2,97% | -1,53 | 49,97 | 51,00 | 49,97 | 52,10 | 106K | 71 |
| 17/11/2020 | -0,66% | -0,34 | 51,50 | 51,84 | 50,46 | 51,84 | 102K | 56 |
| 16/11/2020 | 4,71% | 2,33 | 51,84 | 50,00 | 50,00 | 51,84 | 2M | 64 |
| 13/11/2020 | 3,17% | 1,52 | 49,51 | 48,15 | 48,15 | 49,79 | 107K | 45 |
| 12/11/2020 | -3,07% | -1,52 | 47,99 | 49,51 | 47,94 | 49,51 | 267K | 114 |
| 11/11/2020 | -0,80% | -0,40 | 49,51 | 51,11 | 49,51 | 53,50 | 1M | 211 |
| 10/11/2020 | 0,00% | 0,00 | 49,91 | 49,91 | 49,91 | 51,89 | 2M | 54 |
| 09/11/2020 | 12,31% | 5,47 | 49,91 | 45,00 | 45,00 | 50,50 | 1M | 129 |
| 06/11/2020 | -3,77% | -1,74 | 44,44 | 45,63 | 44,05 | 46,53 | 428K | 143 |
| 05/11/2020 | -2,78% | -1,32 | 46,18 | 47,52 | 46,11 | 47,52 | 217K | 84 |
| 04/11/2020 | -1,33% | -0,64 | 47,50 | 49,00 | 46,73 | 49,00 | 254K | 60 |
| 03/11/2020 | 3,22% | 1,50 | 48,14 | 48,58 | 47,81 | 49,49 | 723K | 81 |
| 30/10/2020 | -1,77% | -0,84 | 46,64 | 47,66 | 46,10 | 47,66 | 221K | 77 |
| 29/10/2020 | 4,08% | 1,86 | 47,48 | 45,62 | 45,24 | 47,48 | 143K | 28 |
| 28/10/2020 | -2,25% | -1,05 | 45,62 | 47,66 | 45,29 | 47,66 | 735K | 58 |
| 27/10/2020 | -0,28% | -0,13 | 46,67 | 46,49 | 46,33 | 47,00 | 173K | 60 |
| 26/10/2020 | -3,09% | -1,49 | 46,80 | 48,29 | 46,49 | 48,29 | 293K | 105 |
| 23/10/2020 | -1,53% | -0,75 | 48,29 | 50,21 | 47,73 | 50,21 | 438K | 149 |
| 22/10/2020 | 5,24% | 2,44 | 49,04 | 46,63 | 46,20 | 49,04 | 507K | 155 |
| 21/10/2020 | -7,19% | -3,61 | 46,60 | 47,12 | 46,50 | 47,13 | 235K | 30 |
| 20/10/2020 | 6,49% | 3,06 | 50,21 | 46,89 | 46,70 | 50,21 | 14K | 6 |
| 19/10/2020 | -1,93% | -0,93 | 47,15 | 48,00 | 47,14 | 48,00 | 215K | 7 |
| 16/10/2020 | - | - | 48,08 | 48,30 | 47,78 | 48,68 | 93K | 12 |
Date,Open,High,Low,Close,Volume
05-May-21,80.72,82.26,80.35,82.10,763337
04-May-21,80.10,80.95,79.75,80.72,1097863
03-May-21,79.86,79.99,78.33,79.89,1360950
30-Apr-21,78.59,79.25,78.00,78.05,1110789
29-Apr-21,77.86,79.86,77.86,78.59,1521431
28-Apr-21,76.95,79.19,76.95,77.84,986605
27-Apr-21,76.55,77.39,75.80,77.39,329090
26-Apr-21,76.50,76.91,75.71,76.03,488519
23-Apr-21,77.78,79.88,75.11,76.67,1228248
22-Apr-21,77.19,77.25,75.40,75.68,805548
20-Apr-21,78.45,78.45,75.71,77.05,1337189
19-Apr-21,79.32,80.00,77.58,78.45,1570467
16-Apr-21,80.02,81.70,79.10,79.41,664727
15-Apr-21,80.70,80.70,79.87,80.42,890290
14-Apr-21,80.00,82.50,80.00,81.06,1293369
13-Apr-21,79.68,79.84,78.93,79.80,1405592
12-Apr-21,79.90,80.10,78.80,79.69,919461
09-Apr-21,78.28,79.59,78.28,79.59,932026
08-Apr-21,79.10,79.10,77.26,78.28,1084322
07-Apr-21,78.84,79.95,78.50,79.95,929782
06-Apr-21,80.44,81.10,78.68,79.16,627821
05-Apr-21,82.33,82.33,79.75,80.44,868505
01-Apr-21,79.88,82.02,79.66,82.02,928535
31-Mar-21,79.00,81.59,78.80,79.08,2066975
30-Mar-21,82.49,83.09,81.32,81.91,4113420
29-Mar-21,83.00,83.40,82.29,82.50,701516
26-Mar-21,80.69,82.72,80.54,82.72,2135500
25-Mar-21,78.62,80.00,77.06,79.97,1168444
24-Mar-21,77.46,79.49,77.01,79.48,1022028
23-Mar-21,77.27,77.37,75.16,76.45,899633
22-Mar-21,78.39,78.61,77.29,77.46,339949
19-Mar-21,79.99,79.99,77.29,78.33,10661837
18-Mar-21,82.02,82.19,78.80,80.00,2050436
17-Mar-21,83.16,84.30,82.50,83.80,9988834
16-Mar-21,85.00,85.00,81.63,83.16,1808578
15-Mar-21,87.00,87.29,84.15,86.00,4314802
12-Mar-21,84.95,86.78,84.95,86.27,951376
11-Mar-21,87.29,87.55,84.75,85.17,2626081
10-Mar-21,87.45,88.20,86.07,87.80,1594112
09-Mar-21,87.00,89.58,87.00,87.45,2411961
08-Mar-21,87.96,89.15,85.86,86.02,953094
05-Mar-21,84.00,86.90,84.00,86.74,532002
04-Mar-21,80.03,83.31,77.00,83.31,1857533
03-Mar-21,80.00,83.19,79.30,80.03,826707
02-Mar-21,80.99,81.30,79.75,80.08,873184
01-Mar-21,77.20,80.14,77.20,80.13,2651671
26-Feb-21,74.79,77.15,74.09,77.15,4620492
25-Feb-21,77.00,78.15,76.85,77.17,5164956
24-Feb-21,74.82,77.39,74.77,77.13,317095
23-Feb-21,74.90,75.23,73.36,75.06,400262
22-Feb-21,72.00,74.84,71.75,74.60,1803103
19-Feb-21,70.99,70.99,70.16,70.82,215588
18-Feb-21,71.65,71.65,70.75,70.99,226505
17-Feb-21,69.39,71.65,69.39,71.65,767805
12-Feb-21,66.81,68.09,66.56,68.09,208390
11-Feb-21,68.63,68.63,65.90,66.57,480280
10-Feb-21,68.84,69.51,68.21,68.63,401096
09-Feb-21,73.24,75.00,67.65,68.30,723709
08-Feb-21,67.55,70.75,67.37,70.12,1057013
05-Feb-21,65.90,67.58,65.90,67.37,267232
04-Feb-21,64.55,65.86,63.99,65.59,736995
03-Feb-21,64.95,64.95,61.00,63.75,197214
02-Feb-21,62.55,62.74,61.21,61.44,443452
01-Feb-21,62.36,62.50,60.67,62.50,313239
29-Jan-21,62.99,63.03,61.20,61.53,50702
28-Jan-21,62.42,62.90,61.96,62.58,544916
27-Jan-21,62.71,62.95,60.25,61.55,354697
26-Jan-21,65.03,65.03,61.25,61.87,725560
22-Jan-21,63.00,65.14,63.00,65.02,536488
21-Jan-21,65.70,65.70,64.10,64.58,217696
20-Jan-21,65.65,66.05,65.00,65.70,356307
19-Jan-21,64.00,65.84,63.50,65.52,752742
18-Jan-21,64.13,64.48,63.50,64.38,204139
15-Jan-21,65.66,66.96,62.85,66.96,2195861
14-Jan-21,63.85,66.48,63.85,65.65,933167
13-Jan-21,64.05,65.00,63.55,64.16,656803
12-Jan-21,64.72,65.40,63.55,64.31,184453
11-Jan-21,61.40,64.72,61.40,64.72,244007
08-Jan-21,61.03,61.80,60.40,61.80,2013560
07-Jan-21,62.46,62.46,59.54,61.03,250631
06-Jan-21,59.14,60.00,58.34,58.89,1727295
05-Jan-21,55.55,58.89,55.45,57.44,903855
04-Jan-21,54.10,55.01,53.31,55.01,712670
30-Dec-20,55.99,55.99,53.66,54.31,7451744
29-Dec-20,54.51,54.68,53.36,54.06,392868
28-Dec-20,54.57,55.93,54.45,54.62,152255
23-Dec-20,53.55,55.10,53.55,54.45,422014
22-Dec-20,53.65,54.04,53.24,53.24,137960
21-Dec-20,54.31,54.31,52.49,53.93,91280
18-Dec-20,56.53,56.53,54.18,54.31,614568
17-Dec-20,55.80,56.14,54.86,54.86,492110
16-Dec-20,54.96,56.60,54.86,55.80,826523
15-Dec-20,54.45,54.78,54.00,54.43,64066
14-Dec-20,55.48,56.15,53.86,53.86,198177
11-Dec-20,55.13,55.66,54.74,55.48,92241
10-Dec-20,54.95,56.18,54.76,54.98,135600
09-Dec-20,54.51,56.10,54.50,55.46,198458
08-Dec-20,52.19,54.35,51.38,54.30,152668
07-Dec-20,53.47,53.47,52.00,52.40,684770
04-Dec-20,52.69,53.97,52.69,53.55,697047
03-Dec-20,52.58,52.58,51.14,51.80,260001
02-Dec-20,50.48,52.90,50.17,52.58,119650
01-Dec-20,51.56,51.99,50.33,50.48,460822
30-Nov-20,53.42,53.42,50.94,51.09,604309
27-Nov-20,55.04,55.04,53.40,53.79,529898
26-Nov-20,55.02,55.08,53.73,55.04,69212
25-Nov-20,56.56,56.56,54.16,54.44,1729545
24-Nov-20,54.00,56.54,54.00,56.54,1078594
23-Nov-20,51.49,53.48,50.20,53.48,674608
20-Nov-20,49.89,50.11,49.65,49.90,277964
19-Nov-20,49.97,49.97,49.00,49.80,274988
18-Nov-20,51.00,52.10,49.97,49.97,106089
17-Nov-20,51.84,51.84,50.46,51.50,102470
16-Nov-20,50.00,51.84,50.00,51.84,1592955
13-Nov-20,48.15,49.79,48.15,49.51,106602
12-Nov-20,49.51,49.51,47.94,47.99,267267
11-Nov-20,51.11,53.50,49.51,49.51,1338233
10-Nov-20,49.91,51.89,49.91,49.91,1877463
09-Nov-20,45.00,50.50,45.00,49.91,1019181
06-Nov-20,45.63,46.53,44.05,44.44,428123
05-Nov-20,47.52,47.52,46.11,46.18,216899
04-Nov-20,49.00,49.00,46.73,47.50,253872
03-Nov-20,48.58,49.49,47.81,48.14,722828
30-Oct-20,47.66,47.66,46.10,46.64,220931
29-Oct-20,45.62,47.48,45.24,47.48,142969
28-Oct-20,47.66,47.66,45.29,45.62,735259
27-Oct-20,46.49,47.00,46.33,46.67,172622
26-Oct-20,48.29,48.29,46.49,46.80,293115
23-Oct-20,50.21,50.21,47.73,48.29,438195
22-Oct-20,46.63,49.04,46.20,49.04,506518
21-Oct-20,47.12,47.13,46.50,46.60,234633
20-Oct-20,46.89,50.21,46.70,50.21,14385
19-Oct-20,48.00,48.00,47.14,47.15,214501
16-Oct-20,48.30,48.68,47.78,48.08,92894
*exoneração de responsabilidade e termos de uso