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 |
| 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 | -0,58% | -0,28 | 48,08 | 48,30 | 47,78 | 48,68 | 93K | 12 |
| 15/10/2020 | 0,71% | 0,34 | 48,36 | 47,28 | 47,28 | 48,36 | 476K | 16 |
| 14/10/2020 | 0,31% | 0,15 | 48,02 | 48,09 | 47,95 | 48,11 | 21K | 6 |
| 13/10/2020 | -0,40% | -0,19 | 47,87 | 48,50 | 47,84 | 48,56 | 12K | 10 |
| 09/10/2020 | -2,73% | -1,35 | 48,06 | 50,00 | 48,06 | 50,00 | 83K | 7 |
| 08/10/2020 | 4,51% | 2,13 | 49,41 | 48,89 | 48,89 | 49,41 | 207K | 11 |
| 07/10/2020 | 1,39% | 0,65 | 47,28 | 47,30 | 46,84 | 47,30 | 64K | 5 |
| 06/10/2020 | -0,13% | -0,06 | 46,63 | 47,00 | 46,63 | 47,40 | 176K | 5 |
| 05/10/2020 | -0,11% | -0,05 | 46,69 | 46,75 | 46,69 | 46,96 | 730K | 82 |
| 02/10/2020 | -0,02% | -0,01 | 46,74 | 47,00 | 45,92 | 47,00 | 2M | 75 |
| 01/10/2020 | -3,23% | -1,56 | 46,75 | 46,88 | 46,71 | 47,08 | 234K | 16 |
| 30/09/2020 | -0,49% | -0,24 | 48,31 | 48,55 | 48,20 | 48,95 | 86K | 9 |
| 29/09/2020 | -2,78% | -1,39 | 48,55 | 48,54 | 48,24 | 48,58 | 285K | 12 |
| 28/09/2020 | 3,48% | 1,68 | 49,94 | 49,81 | 49,59 | 50,22 | 23K | 4 |
| 25/09/2020 | 1,92% | 0,91 | 48,26 | 47,60 | 47,57 | 48,26 | 77K | 8 |
| 24/09/2020 | -1,87% | -0,90 | 47,35 | 48,01 | 47,11 | 48,01 | 422K | 20 |
| 23/09/2020 | -1,01% | -0,49 | 48,25 | 48,70 | 48,19 | 48,81 | 30K | 13 |
| 22/09/2020 | -0,47% | -0,23 | 48,74 | 49,54 | 48,74 | 49,54 | 12K | 3 |
| 21/09/2020 | -2,24% | -1,12 | 48,97 | 48,82 | 48,30 | 49,10 | 622K | 23 |
| 18/09/2020 | 1,68% | 0,83 | 50,09 | 49,98 | 49,95 | 50,09 | 83K | 4 |
| 17/09/2020 | -0,93% | -0,46 | 49,26 | 49,93 | 49,10 | 49,93 | 62K | 4 |
| 16/09/2020 | 3,39% | 1,63 | 49,72 | 48,09 | 48,09 | 49,72 | 91K | 3 |
| 15/09/2020 | -1,05% | -0,51 | 48,09 | 48,41 | 48,00 | 48,56 | 91K | 27 |
| 14/09/2020 | -1,52% | -0,75 | 48,60 | 49,25 | 48,51 | 49,25 | 21K | 5 |
| 11/09/2020 | 0,16% | 0,08 | 49,35 | 49,27 | 48,51 | 49,45 | 3M | 17 |
| 10/09/2020 | -2,24% | -1,13 | 49,27 | 50,21 | 49,11 | 50,30 | 2M | 21 |
| 09/09/2020 | -2,04% | -1,05 | 50,40 | 51,45 | 50,21 | 51,50 | 2M | 19 |
| 08/09/2020 | -1,06% | -0,55 | 51,45 | 52,00 | 50,45 | 52,00 | 2M | 30 |
| 04/09/2020 | 0,70% | 0,36 | 52,00 | 52,09 | 51,45 | 52,10 | 2M | 43 |
| 03/09/2020 | -1,86% | -0,98 | 51,64 | 52,00 | 51,63 | 52,00 | 2M | 64 |
| 02/09/2020 | -0,94% | -0,50 | 52,62 | 52,89 | 52,49 | 53,39 | 109K | 9 |
| 01/09/2020 | -3,33% | -1,83 | 53,12 | 53,42 | 52,79 | 53,42 | 147K | 19 |
| 31/08/2020 | -0,70% | -0,39 | 54,95 | 54,61 | 54,61 | 55,52 | 90K | 7 |
| 28/08/2020 | -0,63% | -0,35 | 55,34 | 55,29 | 54,60 | 55,34 | 256K | 10 |
| 27/08/2020 | -1,26% | -0,71 | 55,69 | 56,00 | 55,00 | 56,00 | 296K | 16 |
| 26/08/2020 | -0,58% | -0,33 | 56,40 | 56,73 | 56,01 | 56,73 | 52K | 10 |
| 25/08/2020 | -3,98% | -2,35 | 56,73 | 58,26 | 56,60 | 58,26 | 114K | 7 |
| 24/08/2020 | 2,43% | 1,40 | 59,08 | 59,00 | 58,68 | 59,08 | 63K | 4 |
| 21/08/2020 | -0,38% | -0,22 | 57,68 | 57,79 | 57,55 | 57,79 | 39K | 4 |
| 20/08/2020 | -0,45% | -0,26 | 57,90 | 58,90 | 57,79 | 58,90 | 17K | 5 |
| 19/08/2020 | 0,22% | 0,13 | 58,16 | 57,90 | 57,90 | 58,60 | 413K | 6 |
| 18/08/2020 | -1,38% | -0,81 | 58,03 | 58,20 | 58,03 | 58,59 | 100K | 7 |
| 17/08/2020 | 0,43% | 0,25 | 58,84 | 58,67 | 58,67 | 58,84 | 31K | 3 |
| 14/08/2020 | 1,09% | 0,63 | 58,59 | 58,79 | 58,59 | 58,79 | 18K | 2 |
| 13/08/2020 | -3,83% | -2,31 | 57,96 | 58,75 | 57,96 | 58,75 | 37K | 4 |
| 12/08/2020 | -1,31% | -0,80 | 60,27 | 61,59 | 59,70 | 61,59 | 867K | 19 |
| 11/08/2020 | - | - | 61,07 | 62,00 | 61,00 | 62,00 | 135K | 8 |
Date,Open,High,Low,Close,Volume
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
15-Oct-20,47.28,48.36,47.28,48.36,475804
14-Oct-20,48.09,48.11,47.95,48.02,21121
13-Oct-20,48.50,48.56,47.84,47.87,11988
09-Oct-20,50.00,50.00,48.06,48.06,82669
08-Oct-20,48.89,49.41,48.89,49.41,206758
07-Oct-20,47.30,47.30,46.84,47.28,63887
06-Oct-20,47.00,47.40,46.63,46.63,175797
05-Oct-20,46.75,46.96,46.69,46.69,729719
02-Oct-20,47.00,47.00,45.92,46.74,1924915
01-Oct-20,46.88,47.08,46.71,46.75,233812
30-Sep-20,48.55,48.95,48.20,48.31,86188
29-Sep-20,48.54,48.58,48.24,48.55,284990
28-Sep-20,49.81,50.22,49.59,49.94,22861
25-Sep-20,47.60,48.26,47.57,48.26,76545
24-Sep-20,48.01,48.01,47.11,47.35,421614
23-Sep-20,48.70,48.81,48.19,48.25,29544
22-Sep-20,49.54,49.54,48.74,48.74,11726
21-Sep-20,48.82,49.10,48.30,48.97,622464
18-Sep-20,49.98,50.09,49.95,50.09,82949
17-Sep-20,49.93,49.93,49.10,49.26,62229
16-Sep-20,48.09,49.72,48.09,49.72,90991
15-Sep-20,48.41,48.56,48.00,48.09,91091
14-Sep-20,49.25,49.25,48.51,48.60,20944
11-Sep-20,49.27,49.45,48.51,49.35,2704922
10-Sep-20,50.21,50.30,49.11,49.27,2290630
09-Sep-20,51.45,51.50,50.21,50.40,1567323
08-Sep-20,52.00,52.00,50.45,51.45,2279798
04-Sep-20,52.09,52.10,51.45,52.00,1592139
03-Sep-20,52.00,52.00,51.63,51.64,1573131
02-Sep-20,52.89,53.39,52.49,52.62,109079
01-Sep-20,53.42,53.42,52.79,53.12,146907
31-Aug-20,54.61,55.52,54.61,54.95,89911
28-Aug-20,55.29,55.34,54.60,55.34,256460
27-Aug-20,56.00,56.00,55.00,55.69,296031
26-Aug-20,56.73,56.73,56.01,56.40,51906
25-Aug-20,58.26,58.26,56.60,56.73,113572
24-Aug-20,59.00,59.08,58.68,59.08,62567
21-Aug-20,57.79,57.79,57.55,57.68,38656
20-Aug-20,58.90,58.90,57.79,57.90,17408
19-Aug-20,57.90,58.60,57.90,58.16,413344
18-Aug-20,58.20,58.59,58.03,58.03,99973
17-Aug-20,58.67,58.84,58.67,58.84,30555
14-Aug-20,58.79,58.79,58.59,58.59,18180
13-Aug-20,58.75,58.75,57.96,57.96,37351
12-Aug-20,61.59,61.59,59.70,60.27,866753
11-Aug-20,62.00,62.00,61.00,61.07,135414
*exoneração de responsabilidade e termos de uso