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 |
| 04/07/2022 | 3,45% | 1,60 | 48,00 | 50,00 | 47,01 | 50,00 | 24K | 5 |
| 01/07/2022 | -7,20% | -3,60 | 46,40 | 47,10 | 46,40 | 47,10 | 38K | 2 |
| 28/06/2022 | -0,99% | -0,50 | 50,00 | 50,00 | 50,00 | 50,00 | 5K | 1 |
| 27/06/2022 | 2,85% | 1,40 | 50,50 | 50,50 | 50,50 | 50,50 | 5K | 1 |
| 24/06/2022 | -1,60% | -0,80 | 49,10 | 49,10 | 49,10 | 49,10 | 5K | 1 |
| 21/06/2022 | 4,61% | 2,20 | 49,90 | 49,90 | 49,90 | 49,90 | 10K | 2 |
| 20/06/2022 | -8,27% | -4,30 | 47,70 | 49,30 | 47,70 | 49,30 | 34K | 7 |
| 17/06/2022 | -1,79% | -0,95 | 52,00 | 52,95 | 51,00 | 52,95 | 31K | 6 |
| 15/06/2022 | -2,13% | -1,15 | 52,95 | 52,12 | 52,12 | 52,98 | 21K | 4 |
| 14/06/2022 | -0,72% | -0,39 | 54,10 | 54,10 | 54,10 | 54,10 | 5K | 1 |
| 13/06/2022 | -6,87% | -4,02 | 54,49 | 51,24 | 51,24 | 54,49 | 42K | 8 |
|
|
| 10/06/2022 | -5,61% | -3,48 | 58,51 | 59,37 | 58,51 | 59,37 | 12K | 2 |
| 09/06/2022 | 8,74% | 4,98 | 61,99 | 55,39 | 55,37 | 61,99 | 66K | 11 |
| 08/06/2022 | -8,05% | -4,99 | 57,01 | 59,00 | 57,01 | 59,00 | 29K | 4 |
| 07/06/2022 | 0,00% | 0,00 | 62,00 | 62,00 | 62,00 | 62,00 | 87K | 7 |
| 06/06/2022 | 5,98% | 3,50 | 62,00 | 58,94 | 58,94 | 62,00 | 60K | 10 |
| 03/06/2022 | 10,23% | 5,43 | 58,50 | 56,70 | 56,70 | 59,00 | 87K | 14 |
| 02/06/2022 | 7,13% | 3,53 | 53,07 | 51,61 | 51,61 | 53,07 | 10K | 2 |
| 26/05/2022 | 1,10% | 0,54 | 49,54 | 49,54 | 49,54 | 49,54 | 5K | 1 |
| 23/05/2022 | -1,67% | -0,83 | 49,00 | 49,00 | 49,00 | 49,00 | 5K | 1 |
| 19/05/2022 | -0,14% | -0,07 | 49,83 | 49,90 | 49,83 | 50,44 | 20K | 4 |
| 17/05/2022 | 8,08% | 3,73 | 49,90 | 49,99 | 47,05 | 50,00 | 69K | 13 |
| 13/05/2022 | 4,93% | 2,17 | 46,17 | 46,17 | 46,17 | 46,17 | 5K | 1 |
| 11/05/2022 | 0,39% | 0,17 | 44,00 | 44,00 | 44,00 | 44,00 | 4K | 1 |
| 10/05/2022 | 1,93% | 0,83 | 43,83 | 43,83 | 43,83 | 43,83 | 4K | 1 |
| 09/05/2022 | -3,37% | -1,50 | 43,00 | 43,00 | 43,00 | 43,00 | 4K | 1 |
| 06/05/2022 | 1,14% | 0,50 | 44,50 | 44,50 | 44,50 | 44,50 | 9K | 2 |
| 05/05/2022 | 1,83% | 0,79 | 44,00 | 44,00 | 44,00 | 44,00 | 9K | 2 |
| 04/05/2022 | -5,18% | -2,36 | 43,21 | 43,73 | 42,64 | 43,73 | 17K | 4 |
| 29/04/2022 | -3,04% | -1,43 | 45,57 | 45,57 | 45,57 | 45,57 | 18K | 1 |
| 25/04/2022 | 1,08% | 0,50 | 47,00 | 47,00 | 47,00 | 47,00 | 5K | 1 |
| 22/04/2022 | -6,98% | -3,49 | 46,50 | 47,10 | 46,50 | 47,89 | 47K | 9 |
| 20/04/2022 | 0,00% | 0,00 | 49,99 | 49,99 | 49,99 | 49,99 | 5K | 1 |
| 19/04/2022 | 0,00% | 0,00 | 49,99 | 49,99 | 49,99 | 50,00 | 45K | 5 |
| 08/04/2022 | 3,29% | 1,59 | 49,99 | 48,98 | 48,98 | 49,99 | 10K | 2 |
| 07/04/2022 | -0,10% | -0,05 | 48,40 | 48,40 | 48,40 | 48,40 | 5K | 1 |
| 06/04/2022 | -3,47% | -1,74 | 48,45 | 48,45 | 48,45 | 48,45 | 5K | 1 |
| 04/04/2022 | 0,00% | 0,00 | 50,19 | 50,19 | 50,19 | 50,19 | 5K | 1 |
| 31/03/2022 | 0,38% | 0,19 | 50,19 | 50,99 | 48,27 | 50,99 | 89K | 18 |
| 30/03/2022 | 0,20% | 0,10 | 50,00 | 49,90 | 49,90 | 50,00 | 25K | 3 |
| 29/03/2022 | -2,14% | -1,09 | 49,90 | 49,99 | 49,00 | 49,99 | 20K | 4 |
| 25/03/2022 | 2,95% | 1,46 | 50,99 | 50,00 | 50,00 | 50,99 | 20K | 4 |
| 24/03/2022 | -1,08% | -0,54 | 49,53 | 50,01 | 49,51 | 50,01 | 20K | 4 |
| 23/03/2022 | -1,82% | -0,93 | 50,07 | 50,10 | 50,07 | 50,10 | 10K | 2 |
| 18/03/2022 | 5,15% | 2,50 | 51,00 | 50,00 | 50,00 | 51,00 | 35K | 7 |
| 17/03/2022 | 0,41% | 0,20 | 48,50 | 48,50 | 48,50 | 48,50 | 5K | 1 |
| 16/03/2022 | 0,02% | 0,01 | 48,30 | 49,99 | 48,30 | 50,00 | 15K | 3 |
| 15/03/2022 | 0,63% | 0,30 | 48,29 | 47,02 | 47,02 | 49,99 | 93K | 13 |
| 14/03/2022 | -0,44% | -0,21 | 47,99 | 47,55 | 47,30 | 48,50 | 33K | 6 |
| 11/03/2022 | 0,12% | 0,06 | 48,20 | 48,19 | 48,19 | 48,20 | 14K | 3 |
| 10/03/2022 | 0,63% | 0,30 | 48,14 | 48,10 | 47,55 | 48,20 | 58K | 11 |
| 09/03/2022 | -2,17% | -1,06 | 47,84 | 48,90 | 47,84 | 48,90 | 10K | 2 |
| 08/03/2022 | -5,96% | -3,10 | 48,90 | 49,00 | 48,90 | 49,00 | 54K | 10 |
| 07/03/2022 | 0,00% | 0,00 | 52,00 | 53,00 | 52,00 | 56,50 | 65K | 11 |
| 04/03/2022 | 1,96% | 1,00 | 52,00 | 51,02 | 51,02 | 52,00 | 31K | 4 |
| 03/03/2022 | 0,00% | 0,00 | 51,00 | 51,00 | 51,00 | 51,00 | 5K | 1 |
| 02/03/2022 | 2,74% | 1,36 | 51,00 | 50,00 | 49,99 | 51,00 | 35K | 6 |
| 23/02/2022 | 1,20% | 0,59 | 49,64 | 49,64 | 49,64 | 49,64 | 5K | 1 |
| 21/02/2022 | -0,04% | -0,02 | 49,05 | 49,99 | 49,05 | 49,99 | 15K | 3 |
| 18/02/2022 | -1,86% | -0,93 | 49,07 | 50,00 | 49,07 | 50,00 | 10K | 2 |
| 17/02/2022 | 1,90% | 0,93 | 50,00 | 49,05 | 49,05 | 50,00 | 15K | 3 |
| 16/02/2022 | -0,08% | -0,04 | 49,07 | 49,07 | 49,07 | 49,07 | 5K | 1 |
| 15/02/2022 | -1,78% | -0,89 | 49,11 | 50,00 | 49,11 | 50,00 | 10K | 2 |
| 14/02/2022 | 0,00% | 0,00 | 50,00 | 50,00 | 50,00 | 50,00 | 10K | 2 |
| 11/02/2022 | 0,00% | 0,00 | 50,00 | 50,00 | 49,98 | 50,00 | 30K | 6 |
| 10/02/2022 | 1,01% | 0,50 | 50,00 | 49,10 | 49,10 | 50,00 | 10K | 2 |
| 09/02/2022 | -1,00% | -0,50 | 49,50 | 50,00 | 49,50 | 50,00 | 15K | 3 |
| 08/02/2022 | 0,00% | 0,00 | 50,00 | 50,00 | 49,05 | 51,94 | 30K | 6 |
| 07/02/2022 | 0,00% | 0,00 | 50,00 | 50,00 | 50,00 | 50,00 | 5K | 1 |
| 04/02/2022 | 0,00% | 0,00 | 50,00 | 48,55 | 48,55 | 50,00 | 40K | 8 |
| 03/02/2022 | 0,00% | 0,00 | 50,00 | 50,00 | 50,00 | 50,00 | 10K | 1 |
| 02/02/2022 | 0,00% | 0,00 | 50,00 | 50,00 | 50,00 | 50,00 | 5K | 1 |
| 01/02/2022 | 0,00% | 0,00 | 50,00 | 49,99 | 49,99 | 50,70 | 75K | 8 |
| 31/01/2022 | -0,26% | -0,13 | 50,00 | 50,73 | 49,00 | 50,73 | 148K | 20 |
| 28/01/2022 | -6,02% | -3,21 | 50,13 | 51,10 | 50,13 | 51,10 | 30K | 6 |
| 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 | - | - | 52,00 | 52,21 | 52,00 | 54,00 | 31K | 6 |
Date,Open,High,Low,Close,Volume
04-Jul-22,50.00,50.00,47.01,48.00,24202
01-Jul-22,47.10,47.10,46.40,46.40,37610
28-Jun-22,50.00,50.00,50.00,50.00,5000
27-Jun-22,50.50,50.50,50.50,50.50,5050
24-Jun-22,49.10,49.10,49.10,49.10,4910
21-Jun-22,49.90,49.90,49.90,49.90,9980
20-Jun-22,49.30,49.30,47.70,47.70,34030
17-Jun-22,52.95,52.95,51.00,52.00,31095
15-Jun-22,52.12,52.98,52.12,52.95,21017
14-Jun-22,54.10,54.10,54.10,54.10,5410
13-Jun-22,51.24,54.49,51.24,54.49,41949
10-Jun-22,59.37,59.37,58.51,58.51,11788
09-Jun-22,55.39,61.99,55.37,61.99,65607
08-Jun-22,59.00,59.00,57.01,57.01,29105
07-Jun-22,62.00,62.00,62.00,62.00,86800
06-Jun-22,58.94,62.00,58.94,62.00,60436
03-Jun-22,56.70,59.00,56.70,58.50,87015
02-Jun-22,51.61,53.07,51.61,53.07,10468
26-May-22,49.54,49.54,49.54,49.54,4954
23-May-22,49.00,49.00,49.00,49.00,4900
19-May-22,49.90,50.44,49.83,49.83,20061
17-May-22,49.99,50.00,47.05,49.90,68897
13-May-22,46.17,46.17,46.17,46.17,4617
11-May-22,44.00,44.00,44.00,44.00,4400
10-May-22,43.83,43.83,43.83,43.83,4383
09-May-22,43.00,43.00,43.00,43.00,4300
06-May-22,44.50,44.50,44.50,44.50,8900
05-May-22,44.00,44.00,44.00,44.00,8800
04-May-22,43.73,43.73,42.64,43.21,17259
29-Apr-22,45.57,45.57,45.57,45.57,18228
25-Apr-22,47.00,47.00,47.00,47.00,4700
22-Apr-22,47.10,47.89,46.50,46.50,47119
20-Apr-22,49.99,49.99,49.99,49.99,4999
19-Apr-22,49.99,50.00,49.99,49.99,44992
08-Apr-22,48.98,49.99,48.98,49.99,9897
07-Apr-22,48.40,48.40,48.40,48.40,4840
06-Apr-22,48.45,48.45,48.45,48.45,4845
04-Apr-22,50.19,50.19,50.19,50.19,5019
31-Mar-22,50.99,50.99,48.27,50.19,88665
30-Mar-22,49.90,50.00,49.90,50.00,24970
29-Mar-22,49.99,49.99,49.00,49.90,19869
25-Mar-22,50.00,50.99,50.00,50.99,20241
24-Mar-22,50.01,50.01,49.51,49.53,19865
23-Mar-22,50.10,50.10,50.07,50.07,10017
18-Mar-22,50.00,51.00,50.00,51.00,35468
17-Mar-22,48.50,48.50,48.50,48.50,4850
16-Mar-22,49.99,50.00,48.30,48.30,14829
15-Mar-22,47.02,49.99,47.02,48.29,93391
14-Mar-22,47.55,48.50,47.30,47.99,33435
11-Mar-22,48.19,48.20,48.19,48.20,14459
10-Mar-22,48.10,48.20,47.55,48.14,57540
09-Mar-22,48.90,48.90,47.84,47.84,9674
08-Mar-22,49.00,49.00,48.90,48.90,53861
07-Mar-22,53.00,56.50,52.00,52.00,65469
04-Mar-22,51.02,52.00,51.02,52.00,31102
03-Mar-22,51.00,51.00,51.00,51.00,5100
02-Mar-22,50.00,51.00,49.99,51.00,35499
23-Feb-22,49.64,49.64,49.64,49.64,4964
21-Feb-22,49.99,49.99,49.05,49.05,14811
18-Feb-22,50.00,50.00,49.07,49.07,9907
17-Feb-22,49.05,50.00,49.05,50.00,14904
16-Feb-22,49.07,49.07,49.07,49.07,4907
15-Feb-22,50.00,50.00,49.11,49.11,9911
14-Feb-22,50.00,50.00,50.00,50.00,10000
11-Feb-22,50.00,50.00,49.98,50.00,29997
10-Feb-22,49.10,50.00,49.10,50.00,9910
09-Feb-22,50.00,50.00,49.50,49.50,14950
08-Feb-22,50.00,51.94,49.05,50.00,30098
07-Feb-22,50.00,50.00,50.00,50.00,5000
04-Feb-22,48.55,50.00,48.55,50.00,39702
03-Feb-22,50.00,50.00,50.00,50.00,10000
02-Feb-22,50.00,50.00,50.00,50.00,5000
01-Feb-22,49.99,50.70,49.99,50.00,75137
31-Jan-22,50.73,50.73,49.00,50.00,148485
28-Jan-22,51.10,51.10,50.13,50.13,30310
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
*exoneração de responsabilidade e termos de uso