Cotação atual, histórico e gráfico do papel: EZTC3
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 | 6,19% | 2,47 | 42,37 | 41,10 | 40,36 | 42,94 | 212M | 21.766 |
| 30/06/2020 | -0,05% | -0,02 | 39,90 | 39,69 | 39,13 | 40,97 | 108M | 13.878 |
| 29/06/2020 | 6,51% | 2,44 | 39,92 | 37,80 | 36,64 | 39,92 | 81M | 9.018 |
| 26/06/2020 | -4,22% | -1,65 | 37,48 | 39,13 | 37,17 | 39,32 | 65M | 8.632 |
| 25/06/2020 | 1,19% | 0,46 | 39,13 | 38,64 | 38,24 | 39,32 | 56M | 6.724 |
| 24/06/2020 | -1,93% | -0,76 | 38,67 | 39,15 | 38,41 | 39,97 | 65M | 6.953 |
| 23/06/2020 | 3,33% | 1,27 | 39,43 | 39,01 | 38,81 | 40,21 | 128M | 13.350 |
| 22/06/2020 | -1,75% | -0,68 | 38,16 | 39,06 | 38,00 | 40,40 | 108M | 11.242 |
| 19/06/2020 | -0,38% | -0,15 | 38,84 | 39,77 | 38,18 | 39,96 | 119M | 12.312 |
| 18/06/2020 | -0,03% | -0,01 | 38,99 | 39,14 | 38,55 | 40,72 | 152M | 14.559 |
| 17/06/2020 | 1,54% | 0,59 | 39,00 | 38,71 | 38,44 | 39,53 | 139M | 11.925 |
|
|
| 16/06/2020 | 2,43% | 0,91 | 38,41 | 39,02 | 38,22 | 40,13 | 200M | 20.374 |
| 15/06/2020 | 1,35% | 0,50 | 37,50 | 35,98 | 35,37 | 37,95 | 62M | 8.552 |
| 12/06/2020 | -3,77% | -1,45 | 37,00 | 37,33 | 36,11 | 38,13 | 114M | 15.903 |
| 10/06/2020 | -0,31% | -0,12 | 38,45 | 39,31 | 37,74 | 39,65 | 103M | 11.775 |
| 09/06/2020 | -3,94% | -1,58 | 38,57 | 39,15 | 38,50 | 40,90 | 346M | 11.495 |
| 08/06/2020 | 3,93% | 1,52 | 40,15 | 39,01 | 38,67 | 40,50 | 84M | 9.426 |
| 05/06/2020 | -2,20% | -0,87 | 38,63 | 41,00 | 38,23 | 41,82 | 116M | 13.212 |
| 04/06/2020 | -0,93% | -0,37 | 39,50 | 39,79 | 38,72 | 40,63 | 97M | 12.161 |
| 03/06/2020 | 8,17% | 3,01 | 39,87 | 37,60 | 37,20 | 40,13 | 212M | 19.653 |
| 02/06/2020 | 9,47% | 3,19 | 36,86 | 34,05 | 34,01 | 36,86 | 134M | 14.098 |
| 01/06/2020 | 3,25% | 1,06 | 33,67 | 32,90 | 32,13 | 34,39 | 62M | 9.136 |
| 29/05/2020 | -1,66% | -0,55 | 32,61 | 32,99 | 32,02 | 33,10 | 58M | 8.255 |
| 28/05/2020 | -3,74% | -1,29 | 33,16 | 34,45 | 32,83 | 34,70 | 74M | 10.266 |
| 27/05/2020 | 6,23% | 2,02 | 34,45 | 32,50 | 31,95 | 34,60 | 104M | 10.998 |
| 26/05/2020 | -2,17% | -0,72 | 32,43 | 33,99 | 32,12 | 34,72 | 87M | 12.740 |
| 25/05/2020 | 7,21% | 2,23 | 33,15 | 31,92 | 31,61 | 33,74 | 102M | 13.369 |
| 22/05/2020 | -0,90% | -0,28 | 30,92 | 30,69 | 29,60 | 31,06 | 63M | 8.739 |
| 21/05/2020 | 11,91% | 3,32 | 31,20 | 27,88 | 27,87 | 31,38 | 159M | 15.651 |
| 20/05/2020 | 2,16% | 0,59 | 27,88 | 27,66 | 27,30 | 29,19 | 65M | 10.209 |
| 19/05/2020 | -2,50% | -0,70 | 27,29 | 27,99 | 26,85 | 28,63 | 66M | 9.715 |
| 18/05/2020 | 7,90% | 2,05 | 27,99 | 26,53 | 26,20 | 27,99 | 54M | 8.591 |
| 15/05/2020 | 1,33% | 0,34 | 25,94 | 26,00 | 24,51 | 26,84 | 78M | 12.633 |
| 14/05/2020 | 2,40% | 0,60 | 25,60 | 24,80 | 24,02 | 25,60 | 97M | 9.703 |
| 13/05/2020 | 0,40% | 0,10 | 25,00 | 25,02 | 24,39 | 25,35 | 82M | 11.358 |
| 12/05/2020 | -0,99% | -0,25 | 24,90 | 25,50 | 24,51 | 26,02 | 47M | 9.352 |
| 11/05/2020 | -4,37% | -1,15 | 25,15 | 26,25 | 25,15 | 26,29 | 52M | 8.492 |
| 08/05/2020 | 2,69% | 0,69 | 26,30 | 26,15 | 25,28 | 26,49 | 109M | 12.697 |
| 07/05/2020 | -8,54% | -2,39 | 25,61 | 28,61 | 25,61 | 28,90 | 109M | 17.692 |
| 06/05/2020 | -3,45% | -1,00 | 28,00 | 29,31 | 27,77 | 29,93 | 69M | 7.978 |
| 05/05/2020 | -0,92% | -0,27 | 29,00 | 30,00 | 28,83 | 30,49 | 30M | 4.812 |
| 04/05/2020 | -3,11% | -0,94 | 29,27 | 29,00 | 28,60 | 29,56 | 44M | 9.312 |
| 30/04/2020 | -7,36% | -2,40 | 30,21 | 31,70 | 29,87 | 32,14 | 92M | 12.812 |
| 29/04/2020 | -2,37% | -0,79 | 32,61 | 33,64 | 31,35 | 34,06 | 106M | 14.361 |
| 28/04/2020 | 10,23% | 3,10 | 33,40 | 31,31 | 30,92 | 33,40 | 67M | 9.184 |
| 27/04/2020 | 5,57% | 1,60 | 30,30 | 29,72 | 28,50 | 30,85 | 96M | 13.544 |
| 24/04/2020 | -12,50% | -4,10 | 28,70 | 32,42 | 28,18 | 32,42 | 90M | 14.643 |
| 23/04/2020 | -7,74% | -2,75 | 32,80 | 36,07 | 32,50 | 36,89 | 78M | 11.790 |
| 22/04/2020 | 7,50% | 2,48 | 35,55 | 33,23 | 33,23 | 35,60 | 112M | 15.678 |
| 20/04/2020 | 11,27% | 3,35 | 33,07 | 29,32 | 29,07 | 33,80 | 108M | 14.884 |
| 17/04/2020 | 0,92% | 0,27 | 29,72 | 30,31 | 29,07 | 30,95 | 73M | 11.739 |
| 16/04/2020 | 1,90% | 0,55 | 29,45 | 29,76 | 29,04 | 30,63 | 71M | 10.541 |
| 15/04/2020 | -0,55% | -0,16 | 28,90 | 28,80 | 28,00 | 30,00 | 96M | 12.047 |
| 14/04/2020 | -1,82% | -0,54 | 29,06 | 30,90 | 28,80 | 30,90 | 58M | 9.724 |
| 13/04/2020 | -1,99% | -0,60 | 29,60 | 30,11 | 29,12 | 30,85 | 67M | 10.031 |
| 09/04/2020 | -1,18% | -0,36 | 30,20 | 31,57 | 30,00 | 32,56 | 104M | 15.252 |
| 08/04/2020 | 4,66% | 1,36 | 30,56 | 29,40 | 28,41 | 31,67 | 97M | 15.565 |
| 07/04/2020 | 4,81% | 1,34 | 29,20 | 30,09 | 28,41 | 31,66 | 101M | 16.339 |
| 06/04/2020 | 10,12% | 2,56 | 27,86 | 27,00 | 27,00 | 29,36 | 118M | 19.009 |
| 03/04/2020 | 2,22% | 0,55 | 25,30 | 24,75 | 22,60 | 25,69 | 108M | 20.059 |
| 02/04/2020 | -4,40% | -1,14 | 24,75 | 26,52 | 24,66 | 27,20 | 154M | 27.483 |
| 01/04/2020 | -12,83% | -3,81 | 25,89 | 28,20 | 25,73 | 28,73 | 134M | 27.909 |
| 31/03/2020 | -9,26% | -3,03 | 29,70 | 32,99 | 29,70 | 34,05 | 116M | 19.226 |
| 30/03/2020 | -3,17% | -1,07 | 32,73 | 34,35 | 32,53 | 35,70 | 55M | 8.113 |
| 27/03/2020 | -10,44% | -3,94 | 33,80 | 36,00 | 33,80 | 37,40 | 93M | 12.815 |
| 26/03/2020 | 7,49% | 2,63 | 37,74 | 34,62 | 34,62 | 41,43 | 151M | 15.349 |
| 25/03/2020 | 1,18% | 0,41 | 35,11 | 34,69 | 33,92 | 37,97 | 173M | 21.299 |
| 24/03/2020 | 25,36% | 7,02 | 34,70 | 29,99 | 29,59 | 35,66 | 123M | 13.637 |
| 23/03/2020 | -7,73% | -2,32 | 27,68 | 29,99 | 27,26 | 30,49 | 109M | 12.892 |
| 20/03/2020 | 5,82% | 1,65 | 30,00 | 31,47 | 28,75 | 35,24 | 149M | 9.951 |
| 19/03/2020 | 8,50% | 2,22 | 28,35 | 24,12 | 23,11 | 28,90 | 87M | 13.377 |
| 18/03/2020 | -13,53% | -4,09 | 26,13 | 28,66 | 24,32 | 28,82 | 102M | 19.103 |
| 17/03/2020 | -2,80% | -0,87 | 30,22 | 32,35 | 30,12 | 33,07 | 82M | 13.559 |
| 16/03/2020 | -17,31% | -6,51 | 31,09 | 32,69 | 29,45 | 34,88 | 85M | 15.391 |
| 13/03/2020 | 15,94% | 5,17 | 37,60 | 38,15 | 33,72 | 40,53 | 156M | 14.477 |
| 12/03/2020 | -19,33% | -7,77 | 32,43 | 34,31 | 30,04 | 34,38 | 91M | 12.520 |
| 11/03/2020 | -9,70% | -4,32 | 40,20 | 43,33 | 36,30 | 43,33 | 166M | 19.617 |
| 10/03/2020 | 14,74% | 5,72 | 44,52 | 41,13 | 41,02 | 45,24 | 216M | 22.434 |
| 09/03/2020 | -12,02% | -5,30 | 38,80 | 38,51 | 36,33 | 43,47 | 240M | 27.424 |
| 06/03/2020 | -2,54% | -1,15 | 44,10 | 43,50 | 42,01 | 45,24 | 204M | 19.831 |
| 05/03/2020 | -9,86% | -4,95 | 45,25 | 49,50 | 44,15 | 50,11 | 117M | 13.335 |
| 04/03/2020 | 4,32% | 2,08 | 50,20 | 49,48 | 48,30 | 50,61 | 68M | 7.877 |
| 03/03/2020 | 0,04% | 0,02 | 48,12 | 48,15 | 48,12 | 51,96 | 159M | 16.646 |
| 02/03/2020 | 3,44% | 1,60 | 48,10 | 46,90 | 46,89 | 49,17 | 115M | 14.519 |
| 28/02/2020 | 0,02% | 0,01 | 46,50 | 46,01 | 44,10 | 46,53 | 149M | 18.197 |
| 27/02/2020 | -4,16% | -2,02 | 46,49 | 48,00 | 45,42 | 48,52 | 151M | 17.450 |
| 26/02/2020 | -5,75% | -2,96 | 48,51 | 49,20 | 47,55 | 49,20 | 79M | 10.953 |
| 21/02/2020 | -0,41% | -0,21 | 51,47 | 51,47 | 50,52 | 52,59 | 74M | 8.609 |
| 20/02/2020 | -1,02% | -0,53 | 51,68 | 52,22 | 51,00 | 52,72 | 71M | 8.640 |
| 19/02/2020 | 2,67% | 1,36 | 52,21 | 51,10 | 51,08 | 53,43 | 101M | 10.105 |
| 18/02/2020 | -1,11% | -0,57 | 50,85 | 50,81 | 50,22 | 51,89 | 68M | 7.446 |
| 17/02/2020 | 0,04% | 0,02 | 51,42 | 51,60 | 50,30 | 51,98 | 56M | 7.224 |
| 14/02/2020 | -0,58% | -0,30 | 51,40 | 51,71 | 50,71 | 52,25 | 53M | 5.633 |
| 13/02/2020 | -1,24% | -0,65 | 51,70 | 51,45 | 51,01 | 52,37 | 68M | 6.189 |
| 12/02/2020 | 1,55% | 0,80 | 52,35 | 52,27 | 50,52 | 53,00 | 107M | 11.577 |
| 11/02/2020 | 4,33% | 2,14 | 51,55 | 49,95 | 49,72 | 52,00 | 143M | 13.137 |
| 10/02/2020 | -4,24% | -2,19 | 49,41 | 51,49 | 48,57 | 52,57 | 172M | 15.696 |
| 07/02/2020 | -0,58% | -0,30 | 51,60 | 51,32 | 50,01 | 52,32 | 283M | 14.953 |
| 06/02/2020 | -2,28% | -1,21 | 51,90 | 53,95 | 51,26 | 53,96 | 172M | 14.935 |
| 05/02/2020 | -2,46% | -1,34 | 53,11 | 55,00 | 53,07 | 56,19 | 148M | 12.458 |
| 04/02/2020 | -0,51% | -0,28 | 54,45 | 55,39 | 54,37 | 58,40 | 218M | 17.899 |
| 03/02/2020 | -1,56% | -0,87 | 54,73 | 55,03 | 54,73 | 56,90 | 153M | 15.382 |
| 31/01/2020 | -2,34% | -1,33 | 55,60 | 56,70 | 55,60 | 57,26 | 79M | 6.658 |
| 30/01/2020 | -2,01% | -1,17 | 56,93 | 57,76 | 54,91 | 57,76 | 148M | 12.576 |
| 29/01/2020 | -0,65% | -0,38 | 58,10 | 59,01 | 58,04 | 59,60 | 99M | 8.942 |
| 28/01/2020 | 0,58% | 0,34 | 58,48 | 58,00 | 57,72 | 59,48 | 109M | 10.085 |
| 27/01/2020 | -2,78% | -1,66 | 58,14 | 57,95 | 57,27 | 58,93 | 73M | 7.039 |
| 24/01/2020 | -0,60% | -0,36 | 59,80 | 60,50 | 59,17 | 60,70 | 68M | 5.834 |
| 23/01/2020 | 1,97% | 1,16 | 60,16 | 58,67 | 57,78 | 60,16 | 156M | 13.839 |
| 22/01/2020 | -1,17% | -0,70 | 59,00 | 60,80 | 58,16 | 60,94 | 193M | 14.615 |
| 21/01/2020 | 0,40% | 0,24 | 59,70 | 59,03 | 59,03 | 60,91 | 114M | 10.053 |
| 20/01/2020 | 1,19% | 0,70 | 59,46 | 58,77 | 58,77 | 60,04 | 92M | 8.149 |
| 17/01/2020 | 1,49% | 0,86 | 58,76 | 57,85 | 57,74 | 59,53 | 116M | 8.764 |
| 16/01/2020 | 0,03% | 0,02 | 57,90 | 58,01 | 57,13 | 59,34 | 92M | 8.852 |
| 15/01/2020 | 0,78% | 0,45 | 57,88 | 57,43 | 56,91 | 58,60 | 130M | 10.980 |
| 14/01/2020 | 2,28% | 1,28 | 57,43 | 56,30 | 55,92 | 57,58 | 118M | 8.801 |
| 13/01/2020 | 0,27% | 0,15 | 56,15 | 56,48 | 56,01 | 56,85 | 135M | 12.242 |
| 10/01/2020 | 0,72% | 0,40 | 56,00 | 55,61 | 55,30 | 56,84 | 109M | 11.437 |
| 09/01/2020 | 1,46% | 0,80 | 55,60 | 55,00 | 54,45 | 55,97 | 82M | 9.636 |
| 08/01/2020 | 1,03% | 0,56 | 54,80 | 54,50 | 53,25 | 54,99 | 97M | 6.719 |
| 07/01/2020 | 1,38% | 0,74 | 54,24 | 53,69 | 52,75 | 54,36 | 76M | 7.172 |
| 06/01/2020 | 0,47% | 0,25 | 53,50 | 53,25 | 52,26 | 53,66 | 62M | 5.587 |
| 03/01/2020 | 0,80% | 0,42 | 53,25 | 52,20 | 51,87 | 54,35 | 117M | 6.923 |
| 02/01/2020 | 1,79% | 0,93 | 52,83 | 51,75 | 51,15 | 53,09 | 68M | 6.816 |
| 30/12/2019 | 1,82% | 0,93 | 51,90 | 50,97 | 50,37 | 51,90 | 83M | 5.181 |
| 27/12/2019 | 1,05% | 0,53 | 50,97 | 50,50 | 50,03 | 51,15 | 81M | 5.850 |
| 26/12/2019 | 1,63% | 0,81 | 50,44 | 49,70 | 49,42 | 50,50 | 77M | 6.040 |
| 23/12/2019 | 1,29% | 0,63 | 49,63 | 49,01 | 49,00 | 49,67 | 40M | 4.069 |
| 20/12/2019 | -1,63% | -0,81 | 49,00 | 49,90 | 48,72 | 50,03 | 59M | 4.966 |
| 19/12/2019 | -0,32% | -0,16 | 49,81 | 50,10 | 49,12 | 50,10 | 55M | 5.396 |
| 18/12/2019 | 0,64% | 0,32 | 49,97 | 50,00 | 49,42 | 50,32 | 73M | 6.520 |
| 17/12/2019 | 0,10% | 0,05 | 49,65 | 50,05 | 48,69 | 50,12 | 60M | 7.509 |
| 16/12/2019 | 1,02% | 0,50 | 49,60 | 49,21 | 48,55 | 49,67 | 53M | 5.533 |
| 13/12/2019 | - | - | 49,10 | 47,01 | 46,78 | 49,10 | 67M | 7.379 |
Date,Open,High,Low,Close,Volume
01-Jul-20,41.10,42.94,40.36,42.37,211891008
30-Jun-20,39.69,40.97,39.13,39.90,107796923
29-Jun-20,37.80,39.92,36.64,39.92,80630558
26-Jun-20,39.13,39.32,37.17,37.48,65116772
25-Jun-20,38.64,39.32,38.24,39.13,56214493
24-Jun-20,39.15,39.97,38.41,38.67,65189760
23-Jun-20,39.01,40.21,38.81,39.43,128152279
22-Jun-20,39.06,40.40,38.00,38.16,108280193
19-Jun-20,39.77,39.96,38.18,38.84,119204101
18-Jun-20,39.14,40.72,38.55,38.99,151824229
17-Jun-20,38.71,39.53,38.44,39.00,139294868
16-Jun-20,39.02,40.13,38.22,38.41,199610449
15-Jun-20,35.98,37.95,35.37,37.50,62469688
12-Jun-20,37.33,38.13,36.11,37.00,113660285
10-Jun-20,39.31,39.65,37.74,38.45,102912528
09-Jun-20,39.15,40.90,38.50,38.57,346227322
08-Jun-20,39.01,40.50,38.67,40.15,84111722
05-Jun-20,41.00,41.82,38.23,38.63,116250338
04-Jun-20,39.79,40.63,38.72,39.50,97222958
03-Jun-20,37.60,40.13,37.20,39.87,212074009
02-Jun-20,34.05,36.86,34.01,36.86,133736599
01-Jun-20,32.90,34.39,32.13,33.67,62372515
29-May-20,32.99,33.10,32.02,32.61,58307601
28-May-20,34.45,34.70,32.83,33.16,73958308
27-May-20,32.50,34.60,31.95,34.45,103693299
26-May-20,33.99,34.72,32.12,32.43,86888791
25-May-20,31.92,33.74,31.61,33.15,101954798
22-May-20,30.69,31.06,29.60,30.92,63030610
21-May-20,27.88,31.38,27.87,31.20,158678684
20-May-20,27.66,29.19,27.30,27.88,65347720
19-May-20,27.99,28.63,26.85,27.29,66482329
18-May-20,26.53,27.99,26.20,27.99,53981181
15-May-20,26.00,26.84,24.51,25.94,78198526
14-May-20,24.80,25.60,24.02,25.60,97078799
13-May-20,25.02,25.35,24.39,25.00,82233127
12-May-20,25.50,26.02,24.51,24.90,47445593
11-May-20,26.25,26.29,25.15,25.15,52058547
08-May-20,26.15,26.49,25.28,26.30,109277014
07-May-20,28.61,28.90,25.61,25.61,109055618
06-May-20,29.31,29.93,27.77,28.00,69227356
05-May-20,30.00,30.49,28.83,29.00,30255437
04-May-20,29.00,29.56,28.60,29.27,43775191
30-Apr-20,31.70,32.14,29.87,30.21,91925612
29-Apr-20,33.64,34.06,31.35,32.61,106482309
28-Apr-20,31.31,33.40,30.92,33.40,67286372
27-Apr-20,29.72,30.85,28.50,30.30,96449319
24-Apr-20,32.42,32.42,28.18,28.70,90063950
23-Apr-20,36.07,36.89,32.50,32.80,78023861
22-Apr-20,33.23,35.60,33.23,35.55,111686601
20-Apr-20,29.32,33.80,29.07,33.07,107884054
17-Apr-20,30.31,30.95,29.07,29.72,72831543
16-Apr-20,29.76,30.63,29.04,29.45,70895644
15-Apr-20,28.80,30.00,28.00,28.90,95708780
14-Apr-20,30.90,30.90,28.80,29.06,57921823
13-Apr-20,30.11,30.85,29.12,29.60,67443812
09-Apr-20,31.57,32.56,30.00,30.20,103539148
08-Apr-20,29.40,31.67,28.41,30.56,96729077
07-Apr-20,30.09,31.66,28.41,29.20,101307616
06-Apr-20,27.00,29.36,27.00,27.86,118430158
03-Apr-20,24.75,25.69,22.60,25.30,107788210
02-Apr-20,26.52,27.20,24.66,24.75,154279232
01-Apr-20,28.20,28.73,25.73,25.89,133816747
31-Mar-20,32.99,34.05,29.70,29.70,116436319
30-Mar-20,34.35,35.70,32.53,32.73,54645603
27-Mar-20,36.00,37.40,33.80,33.80,93109687
26-Mar-20,34.62,41.43,34.62,37.74,150854247
25-Mar-20,34.69,37.97,33.92,35.11,173005641
24-Mar-20,29.99,35.66,29.59,34.70,122994252
23-Mar-20,29.99,30.49,27.26,27.68,108897552
20-Mar-20,31.47,35.24,28.75,30.00,149068284
19-Mar-20,24.12,28.90,23.11,28.35,86832837
18-Mar-20,28.66,28.82,24.32,26.13,101573713
17-Mar-20,32.35,33.07,30.12,30.22,81601319
16-Mar-20,32.69,34.88,29.45,31.09,84946023
13-Mar-20,38.15,40.53,33.72,37.60,156268531
12-Mar-20,34.31,34.38,30.04,32.43,90774278
11-Mar-20,43.33,43.33,36.30,40.20,166476898
10-Mar-20,41.13,45.24,41.02,44.52,215531422
09-Mar-20,38.51,43.47,36.33,38.80,239889887
06-Mar-20,43.50,45.24,42.01,44.10,203634870
05-Mar-20,49.50,50.11,44.15,45.25,117067844
04-Mar-20,49.48,50.61,48.30,50.20,68025545
03-Mar-20,48.15,51.96,48.12,48.12,158959748
02-Mar-20,46.90,49.17,46.89,48.10,114583850
28-Feb-20,46.01,46.53,44.10,46.50,149010414
27-Feb-20,48.00,48.52,45.42,46.49,151121248
26-Feb-20,49.20,49.20,47.55,48.51,79179361
21-Feb-20,51.47,52.59,50.52,51.47,73650188
20-Feb-20,52.22,52.72,51.00,51.68,71367127
19-Feb-20,51.10,53.43,51.08,52.21,101404497
18-Feb-20,50.81,51.89,50.22,50.85,68024196
17-Feb-20,51.60,51.98,50.30,51.42,56171879
14-Feb-20,51.71,52.25,50.71,51.40,53228912
13-Feb-20,51.45,52.37,51.01,51.70,68167251
12-Feb-20,52.27,53.00,50.52,52.35,106555914
11-Feb-20,49.95,52.00,49.72,51.55,143291039
10-Feb-20,51.49,52.57,48.57,49.41,172127361
07-Feb-20,51.32,52.32,50.01,51.60,283029838
06-Feb-20,53.95,53.96,51.26,51.90,171579784
05-Feb-20,55.00,56.19,53.07,53.11,148138323
04-Feb-20,55.39,58.40,54.37,54.45,218045174
03-Feb-20,55.03,56.90,54.73,54.73,152892221
31-Jan-20,56.70,57.26,55.60,55.60,79226345
30-Jan-20,57.76,57.76,54.91,56.93,147794497
29-Jan-20,59.01,59.60,58.04,58.10,99141849
28-Jan-20,58.00,59.48,57.72,58.48,109055052
27-Jan-20,57.95,58.93,57.27,58.14,72695492
24-Jan-20,60.50,60.70,59.17,59.80,68428517
23-Jan-20,58.67,60.16,57.78,60.16,155679420
22-Jan-20,60.80,60.94,58.16,59.00,193463547
21-Jan-20,59.03,60.91,59.03,59.70,114456089
20-Jan-20,58.77,60.04,58.77,59.46,92335712
17-Jan-20,57.85,59.53,57.74,58.76,115698807
16-Jan-20,58.01,59.34,57.13,57.90,91704830
15-Jan-20,57.43,58.60,56.91,57.88,130179184
14-Jan-20,56.30,57.58,55.92,57.43,117861850
13-Jan-20,56.48,56.85,56.01,56.15,135419372
10-Jan-20,55.61,56.84,55.30,56.00,109492542
09-Jan-20,55.00,55.97,54.45,55.60,81540027
08-Jan-20,54.50,54.99,53.25,54.80,97387231
07-Jan-20,53.69,54.36,52.75,54.24,76089212
06-Jan-20,53.25,53.66,52.26,53.50,62156958
03-Jan-20,52.20,54.35,51.87,53.25,117490254
02-Jan-20,51.75,53.09,51.15,52.83,68159949
30-Dec-19,50.97,51.90,50.37,51.90,82515235
27-Dec-19,50.50,51.15,50.03,50.97,81412536
26-Dec-19,49.70,50.50,49.42,50.44,76791733
23-Dec-19,49.01,49.67,49.00,49.63,40298827
20-Dec-19,49.90,50.03,48.72,49.00,58567038
19-Dec-19,50.10,50.10,49.12,49.81,54686395
18-Dec-19,50.00,50.32,49.42,49.97,72798194
17-Dec-19,50.05,50.12,48.69,49.65,60175983
16-Dec-19,49.21,49.67,48.55,49.60,53106773
13-Dec-19,47.01,49.10,46.78,49.10,66675039
*exoneração de responsabilidade