Cotação atual, histórico e gráfico do papel: FESA3
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 |
| 13/01/2022 | 2,58% | 1,34 | 53,34 | 52,05 | 52,05 | 53,34 | 11K | 2 |
| 12/01/2022 | 1,96% | 1,00 | 52,00 | 52,00 | 52,00 | 52,00 | 10K | 2 |
| 10/01/2022 | -4,46% | -2,38 | 51,00 | 51,00 | 51,00 | 51,00 | 5K | 1 |
| 05/01/2022 | -6,35% | -3,62 | 53,38 | 53,38 | 53,38 | 53,38 | 21K | 4 |
| 30/12/2021 | -5,77% | -3,49 | 57,00 | 56,46 | 56,46 | 58,00 | 34K | 6 |
| 29/12/2021 | 0,82% | 0,49 | 60,49 | 60,49 | 60,49 | 60,49 | 12K | 2 |
| 27/12/2021 | 3,45% | 2,00 | 60,00 | 58,00 | 58,00 | 62,00 | 43K | 7 |
| 23/12/2021 | 7,41% | 4,00 | 58,00 | 49,55 | 49,20 | 58,00 | 346K | 53 |
| 15/12/2021 | 8,00% | 4,00 | 54,00 | 50,00 | 50,00 | 55,99 | 37K | 5 |
| 06/12/2021 | 0,00% | 0,00 | 50,00 | 50,00 | 50,00 | 50,00 | 5K | 1 |
| 01/12/2021 | 0,00% | 0,00 | 50,00 | 50,00 | 50,00 | 50,00 | 15K | 2 |
|
|
| 30/11/2021 | 0,00% | 0,00 | 50,00 | 50,00 | 50,00 | 50,00 | 20K | 1 |
| 26/11/2021 | 2,04% | 1,00 | 50,00 | 50,00 | 50,00 | 50,00 | 5K | 1 |
| 23/11/2021 | -0,04% | -0,02 | 49,00 | 49,00 | 49,00 | 49,00 | 5K | 1 |
| 22/11/2021 | 2,12% | 1,02 | 49,02 | 50,00 | 49,02 | 50,00 | 10K | 2 |
| 18/11/2021 | -0,64% | -0,31 | 48,00 | 48,31 | 48,00 | 48,31 | 10K | 2 |
| 17/11/2021 | -0,02% | -0,01 | 48,31 | 48,31 | 48,31 | 48,31 | 5K | 1 |
| 16/11/2021 | -0,21% | -0,10 | 48,32 | 48,40 | 48,31 | 48,40 | 19K | 3 |
| 12/11/2021 | -0,06% | -0,03 | 48,42 | 48,45 | 48,41 | 48,45 | 15K | 3 |
| 11/11/2021 | -3,08% | -1,54 | 48,45 | 49,99 | 48,25 | 50,00 | 156K | 20 |
| 09/11/2021 | 0,00% | 0,00 | 49,99 | 48,21 | 48,21 | 49,99 | 10K | 2 |
| 08/11/2021 | 0,00% | 0,00 | 49,99 | 47,28 | 47,28 | 49,99 | 10K | 2 |
| 05/11/2021 | -0,02% | -0,01 | 49,99 | 49,00 | 49,00 | 49,99 | 39K | 4 |
| 29/10/2021 | -0,14% | -0,07 | 50,00 | 50,01 | 50,00 | 50,01 | 15K | 3 |
| 27/10/2021 | -3,71% | -1,93 | 50,07 | 51,02 | 50,07 | 51,02 | 91K | 18 |
| 26/10/2021 | 0,00% | 0,00 | 52,00 | 52,00 | 52,00 | 52,00 | 88K | 3 |
| 25/10/2021 | 0,00% | 0,00 | 52,00 | 52,00 | 52,00 | 52,00 | 140K | 4 |
| 21/10/2021 | 0,00% | 0,00 | 52,00 | 51,50 | 51,00 | 52,00 | 26K | 3 |
| 20/10/2021 | -2,44% | -1,30 | 52,00 | 52,00 | 52,00 | 52,00 | 5K | 1 |
| 19/10/2021 | -0,04% | -0,02 | 53,30 | 52,01 | 52,00 | 53,30 | 26K | 5 |
| 18/10/2021 | -4,79% | -2,68 | 53,32 | 53,32 | 53,32 | 53,32 | 11K | 2 |
| 11/10/2021 | 7,46% | 3,89 | 56,00 | 54,70 | 54,70 | 56,00 | 50K | 6 |
| 04/10/2021 | -6,78% | -3,79 | 52,11 | 52,11 | 52,11 | 52,11 | 5K | 1 |
| 01/10/2021 | 7,50% | 3,90 | 55,90 | 55,90 | 55,90 | 55,90 | 11K | 2 |
| 29/09/2021 | -1,87% | -0,99 | 52,00 | 53,00 | 52,00 | 53,00 | 26K | 5 |
| 28/09/2021 | -4,52% | -2,51 | 52,99 | 53,03 | 52,39 | 53,03 | 37K | 7 |
| 27/09/2021 | 2,78% | 1,50 | 55,50 | 55,50 | 55,50 | 55,50 | 6K | 1 |
| 24/09/2021 | 0,19% | 0,10 | 54,00 | 53,25 | 53,00 | 54,00 | 37K | 6 |
| 22/09/2021 | -5,12% | -2,91 | 53,90 | 53,40 | 53,40 | 53,90 | 21K | 4 |
| 21/09/2021 | 1,18% | 0,66 | 56,81 | 54,84 | 54,84 | 56,81 | 22K | 3 |
| 17/09/2021 | 2,09% | 1,15 | 56,15 | 54,52 | 54,52 | 56,15 | 17K | 3 |
| 16/09/2021 | -6,62% | -3,90 | 55,00 | 58,00 | 55,00 | 58,00 | 57K | 6 |
| 15/09/2021 | 7,31% | 4,01 | 58,90 | 56,00 | 56,00 | 58,90 | 98K | 16 |
| 14/09/2021 | 4,55% | 2,39 | 54,89 | 52,60 | 52,50 | 54,89 | 70K | 13 |
| 13/09/2021 | -1,69% | -0,90 | 52,50 | 52,82 | 52,50 | 54,90 | 63K | 12 |
| 09/09/2021 | -4,47% | -2,50 | 53,40 | 53,50 | 53,40 | 54,90 | 55K | 6 |
| 08/09/2021 | 3,73% | 2,01 | 55,90 | 53,52 | 52,12 | 55,90 | 119K | 17 |
| 06/09/2021 | -0,02% | -0,01 | 53,89 | 53,89 | 53,89 | 53,89 | 11K | 2 |
| 03/09/2021 | -2,00% | -1,10 | 53,90 | 53,91 | 53,90 | 53,91 | 11K | 2 |
| 02/09/2021 | 1,48% | 0,80 | 55,00 | 55,00 | 55,00 | 55,00 | 6K | 1 |
| 01/09/2021 | -2,08% | -1,15 | 54,20 | 54,12 | 54,00 | 55,30 | 44K | 8 |
| 31/08/2021 | -4,50% | -2,61 | 55,35 | 55,36 | 55,35 | 55,36 | 17K | 3 |
| 30/08/2021 | 9,98% | 5,26 | 57,96 | 52,76 | 52,76 | 59,00 | 115K | 20 |
| 27/08/2021 | -5,72% | -3,20 | 52,70 | 52,55 | 52,55 | 53,10 | 58K | 11 |
| 26/08/2021 | 2,01% | 1,10 | 55,90 | 55,90 | 55,90 | 55,90 | 6K | 1 |
| 25/08/2021 | 5,36% | 2,79 | 54,80 | 53,00 | 52,30 | 54,80 | 16K | 3 |
| 24/08/2021 | 0,02% | 0,01 | 52,01 | 52,50 | 52,01 | 52,50 | 10K | 2 |
| 20/08/2021 | 0,00% | 0,00 | 52,00 | 52,10 | 52,00 | 52,10 | 21K | 4 |
| 18/08/2021 | -4,41% | -2,40 | 52,00 | 52,21 | 52,00 | 54,00 | 31K | 6 |
| 17/08/2021 | -7,01% | -4,10 | 54,40 | 56,00 | 54,40 | 56,00 | 22K | 4 |
| 16/08/2021 | 7,66% | 4,16 | 58,50 | 59,96 | 54,99 | 59,96 | 70K | 11 |
| 13/08/2021 | -6,28% | -3,64 | 54,34 | 58,99 | 54,34 | 58,99 | 17K | 3 |
| 12/08/2021 | 7,07% | 3,83 | 57,98 | 54,51 | 54,51 | 57,98 | 17K | 3 |
| 11/08/2021 | -4,67% | -2,65 | 54,15 | 54,15 | 54,15 | 54,15 | 5K | 1 |
| 10/08/2021 | 0,71% | 0,40 | 56,80 | 56,80 | 56,80 | 56,80 | 6K | 1 |
| 05/08/2021 | -6,00% | -3,60 | 56,40 | 57,30 | 56,40 | 57,30 | 17K | 3 |
| 03/08/2021 | 3,45% | 2,00 | 60,00 | 57,30 | 57,30 | 61,02 | 30K | 5 |
| 02/08/2021 | -2,19% | -1,30 | 58,00 | 59,30 | 58,00 | 60,01 | 24K | 3 |
| 30/07/2021 | 0,19% | 0,11 | 59,30 | 60,00 | 59,21 | 60,00 | 53K | 6 |
| 29/07/2021 | -1,23% | -0,74 | 59,19 | 59,91 | 59,19 | 59,91 | 60K | 4 |
| 28/07/2021 | 0,00% | 0,00 | 59,93 | 59,93 | 59,93 | 59,93 | 6K | 1 |
| 27/07/2021 | 2,97% | 1,73 | 59,93 | 55,00 | 54,07 | 59,93 | 63K | 8 |
| 26/07/2021 | 5,82% | 3,20 | 58,20 | 58,20 | 58,20 | 58,20 | 17K | 3 |
| 23/07/2021 | -3,51% | -2,00 | 55,00 | 55,00 | 55,00 | 55,00 | 6K | 1 |
| 22/07/2021 | 0,35% | 0,20 | 57,00 | 56,90 | 56,90 | 60,88 | 87K | 15 |
| 21/07/2021 | -2,07% | -1,20 | 56,80 | 58,00 | 56,30 | 60,89 | 52K | 7 |
| 19/07/2021 | -1,69% | -1,00 | 58,00 | 58,00 | 58,00 | 58,00 | 6K | 1 |
| 16/07/2021 | 1,72% | 1,00 | 59,00 | 60,89 | 58,19 | 60,90 | 84K | 9 |
| 15/07/2021 | 5,45% | 3,00 | 58,00 | 58,80 | 58,00 | 59,00 | 29K | 5 |
| 13/07/2021 | -0,04% | -0,02 | 55,00 | 55,00 | 55,00 | 55,00 | 11K | 2 |
| 12/07/2021 | 1,89% | 1,02 | 55,02 | 56,11 | 55,02 | 59,80 | 90K | 11 |
| 08/07/2021 | 5,86% | 2,99 | 54,00 | 55,00 | 54,00 | 58,94 | 44K | 7 |
| 05/07/2021 | -8,09% | -4,49 | 51,01 | 51,02 | 51,01 | 51,02 | 10K | 2 |
| 02/07/2021 | 4,72% | 2,50 | 55,50 | 50,56 | 50,56 | 55,50 | 16K | 3 |
| 01/07/2021 | -3,46% | -1,90 | 53,00 | 54,90 | 53,00 | 54,90 | 11K | 2 |
| 30/06/2021 | -0,16% | -0,09 | 54,90 | 54,33 | 54,33 | 55,50 | 16K | 3 |
| 29/06/2021 | 3,74% | 1,98 | 54,99 | 55,00 | 54,98 | 55,00 | 44K | 5 |
| 28/06/2021 | 0,86% | 0,45 | 53,01 | 53,00 | 53,00 | 53,01 | 21K | 3 |
| 25/06/2021 | -7,77% | -4,43 | 52,56 | 53,00 | 52,56 | 53,00 | 42K | 4 |
| 24/06/2021 | 16,31% | 7,99 | 56,99 | 52,00 | 52,00 | 59,90 | 123K | 18 |
| 22/06/2021 | -7,56% | -4,01 | 49,00 | 49,00 | 49,00 | 49,01 | 15K | 3 |
| 21/06/2021 | 0,00% | 0,00 | 53,01 | 53,01 | 53,01 | 53,01 | 5K | 1 |
| 18/06/2021 | 0,00% | 0,00 | 53,01 | 53,01 | 53,01 | 53,01 | 11K | 1 |
| 16/06/2021 | -0,17% | -0,09 | 53,01 | 53,02 | 53,01 | 53,02 | 11K | 2 |
| 15/06/2021 | -2,21% | -1,20 | 53,10 | 54,30 | 53,10 | 54,30 | 48K | 5 |
| 14/06/2021 | 6,16% | 3,15 | 54,30 | 51,31 | 51,30 | 54,30 | 21K | 4 |
| 11/06/2021 | -1,69% | -0,88 | 51,15 | 51,90 | 51,15 | 53,94 | 32K | 4 |
| 09/06/2021 | -1,61% | -0,85 | 52,03 | 52,90 | 52,01 | 54,99 | 69K | 10 |
| 08/06/2021 | 5,23% | 2,63 | 52,88 | 50,25 | 50,00 | 52,89 | 67K | 11 |
| 07/06/2021 | -3,57% | -1,86 | 50,25 | 50,25 | 50,25 | 50,25 | 5K | 1 |
| 04/06/2021 | 0,19% | 0,10 | 52,11 | 52,01 | 52,01 | 52,11 | 10K | 2 |
| 02/06/2021 | -2,58% | -1,38 | 52,01 | 53,99 | 52,01 | 54,00 | 32K | 6 |
| 01/06/2021 | -1,20% | -0,65 | 53,39 | 54,30 | 53,39 | 54,30 | 60K | 6 |
| 31/05/2021 | 2,66% | 1,40 | 54,04 | 57,00 | 53,99 | 57,00 | 92K | 11 |
| 28/05/2021 | -2,91% | -1,58 | 52,64 | 54,22 | 52,02 | 54,22 | 21K | 4 |
| 27/05/2021 | -5,57% | -3,20 | 54,22 | 57,00 | 54,22 | 57,00 | 51K | 6 |
| 26/05/2021 | -1,00% | -0,58 | 57,42 | 57,99 | 54,01 | 57,99 | 78K | 9 |
| 25/05/2021 | -2,29% | -1,36 | 58,00 | 58,00 | 58,00 | 58,01 | 41K | 5 |
| 24/05/2021 | 1,99% | 1,16 | 59,36 | 59,36 | 59,36 | 59,36 | 12K | 1 |
| 21/05/2021 | -0,15% | -0,09 | 58,20 | 58,20 | 58,20 | 58,20 | 6K | 1 |
| 20/05/2021 | -1,20% | -0,71 | 58,29 | 58,29 | 58,29 | 58,29 | 6K | 1 |
| 19/05/2021 | -3,04% | -1,85 | 59,00 | 60,75 | 56,00 | 64,32 | 67K | 11 |
| 18/05/2021 | 8,62% | 4,83 | 60,85 | 60,85 | 60,85 | 60,85 | 12K | 2 |
| 17/05/2021 | -6,01% | -3,58 | 56,02 | 59,60 | 56,02 | 63,57 | 29K | 5 |
| 14/05/2021 | 4,58% | 2,61 | 59,60 | 59,99 | 59,60 | 59,99 | 143K | 19 |
| 13/05/2021 | -0,54% | -0,31 | 56,99 | 53,01 | 53,01 | 56,99 | 16K | 2 |
| 12/05/2021 | -4,48% | -2,69 | 57,30 | 59,96 | 55,00 | 59,97 | 74K | 13 |
| 11/05/2021 | 1,70% | 1,00 | 59,99 | 59,02 | 56,50 | 59,99 | 161K | 20 |
| 10/05/2021 | 13,44% | 6,99 | 58,99 | 54,85 | 54,85 | 60,00 | 172K | 19 |
| 06/05/2021 | -0,76% | -0,40 | 52,00 | 50,50 | 50,39 | 52,00 | 15K | 3 |
| 05/05/2021 | 0,77% | 0,40 | 52,40 | 52,40 | 52,38 | 52,40 | 21K | 3 |
| 04/05/2021 | -5,28% | -2,90 | 52,00 | 50,30 | 50,30 | 52,38 | 56K | 10 |
| 03/05/2021 | -0,16% | -0,09 | 54,90 | 54,98 | 54,90 | 54,99 | 22K | 4 |
| 30/04/2021 | 7,21% | 3,70 | 54,99 | 51,70 | 51,70 | 54,99 | 122K | 14 |
| 29/04/2021 | 8,83% | 4,16 | 51,29 | 47,02 | 47,02 | 51,45 | 44K | 7 |
| 28/04/2021 | -6,67% | -3,37 | 47,13 | 48,00 | 47,13 | 49,80 | 24K | 5 |
| 27/04/2021 | 1,45% | 0,72 | 50,50 | 50,38 | 49,78 | 50,50 | 35K | 7 |
| 26/04/2021 | -1,19% | -0,60 | 49,78 | 50,38 | 49,18 | 50,38 | 25K | 5 |
| 23/04/2021 | 13,21% | 5,88 | 50,38 | 51,95 | 49,15 | 51,95 | 108K | 18 |
| 22/04/2021 | -2,18% | -0,99 | 44,50 | 45,60 | 43,01 | 48,00 | 18K | 4 |
| 20/04/2021 | 1,09% | 0,49 | 45,49 | 45,00 | 42,01 | 45,50 | 66K | 14 |
| 19/04/2021 | 0,47% | 0,21 | 45,00 | 44,99 | 44,90 | 45,00 | 27K | 5 |
| 16/04/2021 | 0,02% | 0,01 | 44,79 | 44,79 | 44,79 | 44,79 | 4K | 1 |
| 15/04/2021 | - | - | 44,78 | 42,95 | 41,02 | 44,78 | 124K | 29 |
Date,Open,High,Low,Close,Volume
13-Jan-22,52.05,53.34,52.05,53.34,10539
12-Jan-22,52.00,52.00,52.00,52.00,10400
10-Jan-22,51.00,51.00,51.00,51.00,5100
05-Jan-22,53.38,53.38,53.38,53.38,21352
30-Dec-21,56.46,58.00,56.46,57.00,34137
29-Dec-21,60.49,60.49,60.49,60.49,12098
27-Dec-21,58.00,62.00,58.00,60.00,42565
23-Dec-21,49.55,58.00,49.20,58.00,346230
15-Dec-21,50.00,55.99,50.00,54.00,36598
06-Dec-21,50.00,50.00,50.00,50.00,5000
01-Dec-21,50.00,50.00,50.00,50.00,15000
30-Nov-21,50.00,50.00,50.00,50.00,20000
26-Nov-21,50.00,50.00,50.00,50.00,5000
23-Nov-21,49.00,49.00,49.00,49.00,4900
22-Nov-21,50.00,50.00,49.02,49.02,9902
18-Nov-21,48.31,48.31,48.00,48.00,9631
17-Nov-21,48.31,48.31,48.31,48.31,4831
16-Nov-21,48.40,48.40,48.31,48.32,19343
12-Nov-21,48.45,48.45,48.41,48.42,14528
11-Nov-21,49.99,50.00,48.25,48.45,155509
09-Nov-21,48.21,49.99,48.21,49.99,9820
08-Nov-21,47.28,49.99,47.28,49.99,9727
05-Nov-21,49.00,49.99,49.00,49.99,39397
29-Oct-21,50.01,50.01,50.00,50.00,15001
27-Oct-21,51.02,51.02,50.07,50.07,91476
26-Oct-21,52.00,52.00,52.00,52.00,88400
25-Oct-21,52.00,52.00,52.00,52.00,140400
21-Oct-21,51.50,52.00,51.00,52.00,25750
20-Oct-21,52.00,52.00,52.00,52.00,5200
19-Oct-21,52.01,53.30,52.00,53.30,26391
18-Oct-21,53.32,53.32,53.32,53.32,10664
11-Oct-21,54.70,56.00,54.70,56.00,49876
04-Oct-21,52.11,52.11,52.11,52.11,5211
01-Oct-21,55.90,55.90,55.90,55.90,11180
29-Sep-21,53.00,53.00,52.00,52.00,26137
28-Sep-21,53.03,53.03,52.39,52.99,36861
27-Sep-21,55.50,55.50,55.50,55.50,5550
24-Sep-21,53.25,54.00,53.00,54.00,37310
22-Sep-21,53.40,53.90,53.40,53.90,21459
21-Sep-21,54.84,56.81,54.84,56.81,22330
17-Sep-21,54.52,56.15,54.52,56.15,16615
16-Sep-21,58.00,58.00,55.00,55.00,56603
15-Sep-21,56.00,58.90,56.00,58.90,98448
14-Sep-21,52.60,54.89,52.50,54.89,69607
13-Sep-21,52.82,54.90,52.50,52.50,63490
09-Sep-21,53.50,54.90,53.40,53.40,54605
08-Sep-21,53.52,55.90,52.12,55.90,119420
06-Sep-21,53.89,53.89,53.89,53.89,10778
03-Sep-21,53.91,53.91,53.90,53.90,10781
02-Sep-21,55.00,55.00,55.00,55.00,5500
01-Sep-21,54.12,55.30,54.00,54.20,43561
31-Aug-21,55.36,55.36,55.35,55.35,16606
30-Aug-21,52.76,59.00,52.76,57.96,114511
27-Aug-21,52.55,53.10,52.55,52.70,57883
26-Aug-21,55.90,55.90,55.90,55.90,5590
25-Aug-21,53.00,54.80,52.30,54.80,16010
24-Aug-21,52.50,52.50,52.01,52.01,10451
20-Aug-21,52.10,52.10,52.00,52.00,20811
18-Aug-21,52.21,54.00,52.00,52.00,31441
17-Aug-21,56.00,56.00,54.40,54.40,22054
16-Aug-21,59.96,59.96,54.99,58.50,70111
13-Aug-21,58.99,58.99,54.34,54.34,17133
12-Aug-21,54.51,57.98,54.51,57.98,17047
11-Aug-21,54.15,54.15,54.15,54.15,5415
10-Aug-21,56.80,56.80,56.80,56.80,5680
05-Aug-21,57.30,57.30,56.40,56.40,17100
03-Aug-21,57.30,61.02,57.30,60.00,29983
02-Aug-21,59.30,60.01,58.00,58.00,23661
30-Jul-21,60.00,60.00,59.21,59.30,53427
29-Jul-21,59.91,59.91,59.19,59.19,59550
28-Jul-21,59.93,59.93,59.93,59.93,5993
27-Jul-21,55.00,59.93,54.07,59.93,62932
26-Jul-21,58.20,58.20,58.20,58.20,17462
23-Jul-21,55.00,55.00,55.00,55.00,5500
22-Jul-21,56.90,60.88,56.90,57.00,86677
21-Jul-21,58.00,60.89,56.30,56.80,51619
19-Jul-21,58.00,58.00,58.00,58.00,5800
16-Jul-21,60.89,60.90,58.19,59.00,83542
15-Jul-21,58.80,59.00,58.00,58.00,28960
13-Jul-21,55.00,55.00,55.00,55.00,11000
12-Jul-21,56.11,59.80,55.02,55.02,89606
08-Jul-21,55.00,58.94,54.00,54.00,44389
05-Jul-21,51.02,51.02,51.01,51.01,10203
02-Jul-21,50.56,55.50,50.56,55.50,15986
01-Jul-21,54.90,54.90,53.00,53.00,10790
30-Jun-21,54.33,55.50,54.33,54.90,16473
29-Jun-21,55.00,55.00,54.98,54.99,43991
28-Jun-21,53.00,53.01,53.00,53.01,21202
25-Jun-21,53.00,53.00,52.56,52.56,42092
24-Jun-21,52.00,59.90,52.00,56.99,122900
22-Jun-21,49.00,49.01,49.00,49.00,14701
21-Jun-21,53.01,53.01,53.01,53.01,5301
18-Jun-21,53.01,53.01,53.01,53.01,10602
16-Jun-21,53.02,53.02,53.01,53.01,10603
15-Jun-21,54.30,54.30,53.10,53.10,48420
14-Jun-21,51.31,54.30,51.30,54.30,21056
11-Jun-21,51.90,53.94,51.15,51.15,31807
09-Jun-21,52.90,54.99,52.01,52.03,69025
08-Jun-21,50.25,52.89,50.00,52.88,67286
07-Jun-21,50.25,50.25,50.25,50.25,5025
04-Jun-21,52.01,52.11,52.01,52.11,10412
02-Jun-21,53.99,54.00,52.01,52.01,32038
01-Jun-21,54.30,54.30,53.39,53.39,59533
31-May-21,57.00,57.00,53.99,54.04,92117
28-May-21,54.22,54.22,52.02,52.64,21215
27-May-21,57.00,57.00,54.22,54.22,50573
26-May-21,57.99,57.99,54.01,57.42,77966
25-May-21,58.00,58.01,58.00,58.00,40601
24-May-21,59.36,59.36,59.36,59.36,11872
21-May-21,58.20,58.20,58.20,58.20,5820
20-May-21,58.29,58.29,58.29,58.29,5829
19-May-21,60.75,64.32,56.00,59.00,67072
18-May-21,60.85,60.85,60.85,60.85,12170
17-May-21,59.60,63.57,56.02,56.02,29123
14-May-21,59.99,59.99,59.60,59.60,143201
13-May-21,53.01,56.99,53.01,56.99,16301
12-May-21,59.96,59.97,55.00,57.30,73921
11-May-21,59.02,59.99,56.50,59.99,161422
10-May-21,54.85,60.00,54.85,58.99,172075
06-May-21,50.50,52.00,50.39,52.00,15289
05-May-21,52.40,52.40,52.38,52.40,20956
04-May-21,50.30,52.38,50.30,52.00,56314
03-May-21,54.98,54.99,54.90,54.90,21982
30-Apr-21,51.70,54.99,51.70,54.99,121626
29-Apr-21,47.02,51.45,47.02,51.29,43523
28-Apr-21,48.00,49.80,47.13,47.13,23977
27-Apr-21,50.38,50.50,49.78,50.50,35112
26-Apr-21,50.38,50.38,49.18,49.78,24890
23-Apr-21,51.95,51.95,49.15,50.38,107521
22-Apr-21,45.60,48.00,43.01,44.50,18111
20-Apr-21,45.00,45.50,42.01,45.49,65795
19-Apr-21,44.99,45.00,44.90,45.00,26978
16-Apr-21,44.79,44.79,44.79,44.79,4479
15-Apr-21,42.95,44.78,41.02,44.78,124341
*exoneração de responsabilidade e termos de uso