Cotação atual, histórico e gráfico do papel: FJTA3
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 |
| 11/11/2019 | 12,29% | 0,51 | 4,66 | 4,13 | 4,10 | 4,66 | 2M | 826 |
| 08/11/2019 | 4,53% | 0,18 | 4,15 | 3,99 | 3,93 | 4,29 | 918K | 337 |
| 07/11/2019 | 4,47% | 0,17 | 3,97 | 3,84 | 3,80 | 4,09 | 1M | 370 |
| 06/11/2019 | -4,52% | -0,18 | 3,80 | 3,98 | 3,75 | 4,05 | 2M | 476 |
| 05/11/2019 | 8,15% | 0,30 | 3,98 | 3,82 | 3,81 | 4,05 | 4M | 986 |
| 04/11/2019 | 10,18% | 0,34 | 3,68 | 3,35 | 3,35 | 3,75 | 2M | 581 |
| 01/11/2019 | -0,89% | -0,03 | 3,34 | 3,37 | 3,34 | 3,40 | 38K | 33 |
| 31/10/2019 | 0,00% | 0,00 | 3,37 | 3,41 | 3,37 | 3,43 | 52K | 25 |
| 30/10/2019 | -1,46% | -0,05 | 3,37 | 3,40 | 3,37 | 3,41 | 119K | 45 |
| 29/10/2019 | -1,72% | -0,06 | 3,42 | 3,47 | 3,40 | 3,52 | 113K | 40 |
| 28/10/2019 | 0,87% | 0,03 | 3,48 | 3,45 | 3,43 | 3,50 | 156K | 54 |
|
|
| 25/10/2019 | -0,86% | -0,03 | 3,45 | 3,48 | 3,40 | 3,48 | 480K | 92 |
| 24/10/2019 | 0,29% | 0,01 | 3,48 | 3,46 | 3,46 | 3,48 | 208K | 69 |
| 23/10/2019 | 0,58% | 0,02 | 3,47 | 3,47 | 3,41 | 3,47 | 55K | 23 |
| 22/10/2019 | -0,29% | -0,01 | 3,45 | 3,46 | 3,45 | 3,47 | 187K | 58 |
| 21/10/2019 | -0,29% | -0,01 | 3,46 | 3,49 | 3,46 | 3,50 | 162K | 81 |
| 18/10/2019 | 0,58% | 0,02 | 3,47 | 3,46 | 3,43 | 3,47 | 254K | 102 |
| 17/10/2019 | 0,00% | 0,00 | 3,45 | 3,45 | 3,45 | 3,47 | 279K | 119 |
| 16/10/2019 | 2,07% | 0,07 | 3,45 | 3,41 | 3,35 | 3,50 | 345K | 183 |
| 15/10/2019 | -0,59% | -0,02 | 3,38 | 3,40 | 3,35 | 3,44 | 142K | 61 |
| 14/10/2019 | 0,29% | 0,01 | 3,40 | 3,35 | 3,35 | 3,42 | 75K | 41 |
| 11/10/2019 | 2,42% | 0,08 | 3,39 | 3,35 | 3,32 | 3,40 | 54K | 51 |
| 10/10/2019 | -0,30% | -0,01 | 3,31 | 3,33 | 3,30 | 3,38 | 133K | 73 |
| 09/10/2019 | -1,78% | -0,06 | 3,32 | 3,38 | 3,30 | 3,39 | 83K | 60 |
| 08/10/2019 | 1,20% | 0,04 | 3,38 | 3,34 | 3,31 | 3,38 | 247K | 59 |
| 07/10/2019 | -0,30% | -0,01 | 3,34 | 3,31 | 3,30 | 3,35 | 77K | 42 |
| 04/10/2019 | 1,82% | 0,06 | 3,35 | 3,35 | 3,32 | 3,38 | 56K | 44 |
| 03/10/2019 | 0,30% | 0,01 | 3,29 | 3,30 | 3,29 | 3,47 | 60K | 55 |
| 02/10/2019 | -1,80% | -0,06 | 3,28 | 3,37 | 3,28 | 3,37 | 345K | 89 |
| 01/10/2019 | 0,00% | 0,00 | 3,34 | 3,34 | 3,31 | 3,35 | 26K | 31 |
| 30/09/2019 | -1,76% | -0,06 | 3,34 | 3,40 | 3,32 | 3,40 | 96K | 54 |
| 27/09/2019 | 0,89% | 0,03 | 3,40 | 3,37 | 3,35 | 3,41 | 84K | 53 |
| 26/09/2019 | -0,59% | -0,02 | 3,37 | 3,48 | 3,37 | 3,48 | 222K | 107 |
| 25/09/2019 | -0,88% | -0,03 | 3,39 | 3,42 | 3,38 | 3,50 | 102K | 70 |
| 24/09/2019 | -0,87% | -0,03 | 3,42 | 3,45 | 3,41 | 3,49 | 34K | 32 |
| 23/09/2019 | 0,00% | 0,00 | 3,45 | 3,51 | 3,42 | 3,51 | 37K | 38 |
| 20/09/2019 | -1,43% | -0,05 | 3,45 | 3,51 | 3,43 | 3,51 | 136K | 51 |
| 19/09/2019 | -0,28% | -0,01 | 3,50 | 3,51 | 3,50 | 3,55 | 133K | 65 |
| 18/09/2019 | -0,28% | -0,01 | 3,51 | 3,50 | 3,40 | 3,56 | 495K | 148 |
| 17/09/2019 | 2,92% | 0,10 | 3,52 | 3,50 | 3,44 | 3,54 | 230K | 114 |
| 16/09/2019 | -0,29% | -0,01 | 3,42 | 3,35 | 3,35 | 3,50 | 139K | 69 |
| 13/09/2019 | -2,28% | -0,08 | 3,43 | 3,42 | 3,39 | 3,49 | 140K | 51 |
| 12/09/2019 | 0,00% | 0,00 | 3,51 | 3,49 | 3,40 | 3,51 | 107K | 54 |
| 11/09/2019 | 0,86% | 0,03 | 3,51 | 3,52 | 3,45 | 3,54 | 124K | 62 |
| 10/09/2019 | -1,42% | -0,05 | 3,48 | 3,55 | 3,41 | 3,55 | 188K | 50 |
| 09/09/2019 | -0,28% | -0,01 | 3,53 | 3,55 | 3,52 | 3,57 | 302K | 111 |
| 06/09/2019 | 0,85% | 0,03 | 3,54 | 3,50 | 3,47 | 3,55 | 379K | 120 |
| 05/09/2019 | 0,29% | 0,01 | 3,51 | 3,50 | 3,44 | 3,52 | 446K | 125 |
| 04/09/2019 | 0,57% | 0,02 | 3,50 | 3,48 | 3,46 | 3,53 | 120K | 65 |
| 03/09/2019 | 2,35% | 0,08 | 3,48 | 3,40 | 3,37 | 3,50 | 282K | 111 |
| 02/09/2019 | 0,00% | 0,00 | 3,40 | 3,42 | 3,30 | 3,48 | 664K | 185 |
| 30/08/2019 | 2,10% | 0,07 | 3,40 | 3,35 | 3,30 | 3,52 | 1M | 374 |
| 29/08/2019 | 1,83% | 0,06 | 3,33 | 3,26 | 3,20 | 3,35 | 161K | 66 |
| 28/08/2019 | 0,93% | 0,03 | 3,27 | 3,25 | 3,18 | 3,27 | 204K | 68 |
| 27/08/2019 | -1,82% | -0,06 | 3,24 | 3,24 | 3,21 | 3,37 | 413K | 115 |
| 26/08/2019 | -2,37% | -0,08 | 3,30 | 3,35 | 3,22 | 3,45 | 233K | 153 |
| 23/08/2019 | -2,03% | -0,07 | 3,38 | 3,38 | 3,29 | 3,44 | 401K | 163 |
| 22/08/2019 | -0,58% | -0,02 | 3,45 | 3,51 | 3,41 | 3,55 | 232K | 104 |
| 21/08/2019 | -1,42% | -0,05 | 3,47 | 3,59 | 3,41 | 3,59 | 280K | 91 |
| 20/08/2019 | -0,56% | -0,02 | 3,52 | 3,55 | 3,51 | 3,65 | 729K | 219 |
| 19/08/2019 | 1,72% | 0,06 | 3,54 | 3,51 | 3,46 | 3,58 | 909K | 203 |
| 16/08/2019 | 1,46% | 0,05 | 3,48 | 3,52 | 3,43 | 3,70 | 784K | 241 |
| 15/08/2019 | -0,87% | -0,03 | 3,43 | 3,54 | 3,41 | 3,70 | 1M | 317 |
| 14/08/2019 | 1,17% | 0,04 | 3,46 | 3,52 | 3,42 | 3,66 | 2M | 771 |
| 13/08/2019 | 3,95% | 0,13 | 3,42 | 3,34 | 3,30 | 3,42 | 448K | 151 |
| 12/08/2019 | -0,30% | -0,01 | 3,29 | 3,28 | 3,21 | 3,33 | 132K | 65 |
| 09/08/2019 | 0,30% | 0,01 | 3,30 | 3,35 | 3,24 | 3,35 | 76K | 38 |
| 08/08/2019 | 3,46% | 0,11 | 3,29 | 3,16 | 3,16 | 3,39 | 197K | 112 |
| 07/08/2019 | -0,62% | -0,02 | 3,18 | 3,17 | 3,15 | 3,20 | 117K | 58 |
| 06/08/2019 | -1,54% | -0,05 | 3,20 | 3,25 | 3,17 | 3,25 | 258K | 83 |
| 05/08/2019 | -0,61% | -0,02 | 3,25 | 3,25 | 3,20 | 3,26 | 231K | 65 |
| 02/08/2019 | 0,00% | 0,00 | 3,27 | 3,27 | 3,25 | 3,29 | 83K | 44 |
| 01/08/2019 | -0,61% | -0,02 | 3,27 | 3,31 | 3,27 | 3,32 | 208K | 140 |
| 31/07/2019 | -0,30% | -0,01 | 3,29 | 3,29 | 3,25 | 3,32 | 185K | 124 |
| 30/07/2019 | -0,60% | -0,02 | 3,30 | 3,32 | 3,29 | 3,32 | 144K | 65 |
| 29/07/2019 | 0,00% | 0,00 | 3,32 | 3,32 | 3,30 | 3,34 | 66K | 40 |
| 26/07/2019 | 0,30% | 0,01 | 3,32 | 3,33 | 3,30 | 3,34 | 132K | 90 |
| 25/07/2019 | -1,49% | -0,05 | 3,31 | 3,37 | 3,31 | 3,40 | 106K | 74 |
| 24/07/2019 | -0,59% | -0,02 | 3,36 | 3,45 | 3,32 | 3,45 | 355K | 118 |
| 23/07/2019 | -0,88% | -0,03 | 3,38 | 3,41 | 3,38 | 3,41 | 59K | 38 |
| 22/07/2019 | -0,87% | -0,03 | 3,41 | 3,41 | 3,38 | 3,42 | 63K | 50 |
| 19/07/2019 | 0,00% | 0,00 | 3,44 | 3,46 | 3,39 | 3,46 | 137K | 47 |
| 18/07/2019 | 0,58% | 0,02 | 3,44 | 3,42 | 3,39 | 3,44 | 223K | 81 |
| 17/07/2019 | -0,87% | -0,03 | 3,42 | 3,40 | 3,40 | 3,42 | 79K | 55 |
| 16/07/2019 | -0,29% | -0,01 | 3,45 | 3,41 | 3,37 | 3,45 | 336K | 73 |
| 15/07/2019 | 0,29% | 0,01 | 3,46 | 3,45 | 3,42 | 3,49 | 240K | 93 |
| 12/07/2019 | -1,99% | -0,07 | 3,45 | 3,49 | 3,42 | 3,49 | 166K | 64 |
| 11/07/2019 | -1,68% | -0,06 | 3,52 | 3,60 | 3,40 | 3,60 | 480K | 151 |
| 10/07/2019 | 4,99% | 0,17 | 3,58 | 3,42 | 3,40 | 3,72 | 1M | 421 |
| 08/07/2019 | 1,49% | 0,05 | 3,41 | 3,40 | 3,36 | 3,45 | 331K | 177 |
| 05/07/2019 | 0,00% | 0,00 | 3,36 | 3,40 | 3,33 | 3,42 | 322K | 162 |
| 04/07/2019 | -0,88% | -0,03 | 3,36 | 3,39 | 3,35 | 3,42 | 345K | 81 |
| 03/07/2019 | 0,59% | 0,02 | 3,39 | 3,37 | 3,33 | 3,39 | 149K | 76 |
| 02/07/2019 | -1,46% | -0,05 | 3,37 | 3,42 | 3,35 | 3,42 | 231K | 69 |
| 01/07/2019 | 0,59% | 0,02 | 3,42 | 3,40 | 3,36 | 3,42 | 183K | 86 |
| 28/06/2019 | -0,87% | -0,03 | 3,40 | 3,43 | 3,37 | 3,45 | 136K | 91 |
| 27/06/2019 | 3,00% | 0,10 | 3,43 | 3,36 | 3,36 | 3,54 | 1M | 411 |
| 26/06/2019 | 0,60% | 0,02 | 3,33 | 3,35 | 3,26 | 3,38 | 499K | 134 |
| 25/06/2019 | -0,60% | -0,02 | 3,31 | 3,30 | 3,26 | 3,40 | 214K | 125 |
| 24/06/2019 | 0,91% | 0,03 | 3,33 | 3,30 | 3,26 | 3,36 | 171K | 66 |
| 21/06/2019 | 0,00% | 0,00 | 3,30 | 3,30 | 3,30 | 3,35 | 120K | 44 |
| 19/06/2019 | -2,65% | -0,09 | 3,30 | 3,28 | 3,20 | 3,35 | 596K | 136 |
| 18/06/2019 | 0,30% | 0,01 | 3,39 | 3,40 | 3,29 | 3,48 | 158K | 77 |
| 17/06/2019 | 2,11% | 0,07 | 3,38 | 3,29 | 3,29 | 3,38 | 89K | 55 |
| 14/06/2019 | 0,00% | 0,00 | 3,31 | 3,32 | 3,29 | 3,35 | 51K | 33 |
| 13/06/2019 | -2,36% | -0,08 | 3,31 | 3,34 | 3,29 | 3,38 | 264K | 95 |
| 12/06/2019 | -0,59% | -0,02 | 3,39 | 3,43 | 3,33 | 3,43 | 133K | 60 |
| 11/06/2019 | 0,29% | 0,01 | 3,41 | 3,40 | 3,35 | 3,44 | 289K | 74 |
| 10/06/2019 | 0,00% | 0,00 | 3,40 | 3,40 | 3,30 | 3,45 | 265K | 82 |
| 07/06/2019 | 0,00% | 0,00 | 3,40 | 3,35 | 3,35 | 3,53 | 440K | 180 |
| 06/06/2019 | 0,89% | 0,03 | 3,40 | 3,37 | 3,25 | 3,43 | 413K | 109 |
| 05/06/2019 | -2,03% | -0,07 | 3,37 | 3,45 | 3,37 | 3,45 | 74K | 64 |
| 04/06/2019 | 0,00% | 0,00 | 3,44 | 3,48 | 3,36 | 3,49 | 297K | 124 |
| 03/06/2019 | -0,86% | -0,03 | 3,44 | 3,46 | 3,44 | 3,50 | 123K | 48 |
| 31/05/2019 | -1,42% | -0,05 | 3,47 | 3,48 | 3,47 | 3,52 | 134K | 41 |
| 30/05/2019 | 0,57% | 0,02 | 3,52 | 3,50 | 3,47 | 3,54 | 222K | 93 |
| 29/05/2019 | -0,57% | -0,02 | 3,50 | 3,51 | 3,47 | 3,55 | 174K | 83 |
| 28/05/2019 | 1,44% | 0,05 | 3,52 | 3,52 | 3,44 | 3,55 | 662K | 167 |
| 27/05/2019 | -1,42% | -0,05 | 3,47 | 3,57 | 3,45 | 3,65 | 675K | 151 |
| 24/05/2019 | -3,30% | -0,12 | 3,52 | 3,64 | 3,50 | 3,64 | 276K | 129 |
| 23/05/2019 | 1,39% | 0,05 | 3,64 | 3,55 | 3,55 | 3,69 | 321K | 141 |
| 22/05/2019 | -2,45% | -0,09 | 3,59 | 3,63 | 3,54 | 3,68 | 456K | 219 |
| 21/05/2019 | 4,84% | 0,17 | 3,68 | 3,69 | 3,62 | 3,88 | 881K | 390 |
| 20/05/2019 | -1,13% | -0,04 | 3,51 | 3,50 | 3,40 | 3,57 | 122K | 82 |
| 17/05/2019 | -1,11% | -0,04 | 3,55 | 3,65 | 3,49 | 3,65 | 112K | 95 |
| 16/05/2019 | 1,41% | 0,05 | 3,59 | 3,58 | 3,52 | 3,64 | 215K | 101 |
| 15/05/2019 | -5,85% | -0,22 | 3,54 | 3,78 | 3,53 | 3,78 | 366K | 200 |
| 14/05/2019 | 0,53% | 0,02 | 3,76 | 4,00 | 3,74 | 4,00 | 651K | 180 |
| 13/05/2019 | 0,81% | 0,03 | 3,74 | 3,71 | 3,62 | 3,95 | 749K | 254 |
| 10/05/2019 | -8,40% | -0,34 | 3,71 | 3,95 | 3,71 | 4,10 | 1M | 342 |
| 09/05/2019 | -10,99% | -0,50 | 4,05 | 4,55 | 4,03 | 4,55 | 4M | 928 |
| 08/05/2019 | 17,57% | 0,68 | 4,55 | 3,93 | 3,90 | 4,65 | 9M | 2.125 |
| 07/05/2019 | 4,88% | 0,18 | 3,87 | 3,69 | 3,60 | 3,90 | 567K | 343 |
| 06/05/2019 | - | - | 3,69 | 3,60 | 3,52 | 3,75 | 268K | 128 |
Date,Open,High,Low,Close,Volume
11-Nov-19,4.13,4.66,4.10,4.66,2264118
08-Nov-19,3.99,4.29,3.93,4.15,917870
07-Nov-19,3.84,4.09,3.80,3.97,1039429
06-Nov-19,3.98,4.05,3.75,3.80,1651576
05-Nov-19,3.82,4.05,3.81,3.98,3514261
04-Nov-19,3.35,3.75,3.35,3.68,2074094
01-Nov-19,3.37,3.40,3.34,3.34,38451
31-Oct-19,3.41,3.43,3.37,3.37,51620
30-Oct-19,3.40,3.41,3.37,3.37,119119
29-Oct-19,3.47,3.52,3.40,3.42,112971
28-Oct-19,3.45,3.50,3.43,3.48,156114
25-Oct-19,3.48,3.48,3.40,3.45,479871
24-Oct-19,3.46,3.48,3.46,3.48,208432
23-Oct-19,3.47,3.47,3.41,3.47,54944
22-Oct-19,3.46,3.47,3.45,3.45,186742
21-Oct-19,3.49,3.50,3.46,3.46,161871
18-Oct-19,3.46,3.47,3.43,3.47,253721
17-Oct-19,3.45,3.47,3.45,3.45,279460
16-Oct-19,3.41,3.50,3.35,3.45,345189
15-Oct-19,3.40,3.44,3.35,3.38,142364
14-Oct-19,3.35,3.42,3.35,3.40,74555
11-Oct-19,3.35,3.40,3.32,3.39,54169
10-Oct-19,3.33,3.38,3.30,3.31,132768
09-Oct-19,3.38,3.39,3.30,3.32,82762
08-Oct-19,3.34,3.38,3.31,3.38,247013
07-Oct-19,3.31,3.35,3.30,3.34,77295
04-Oct-19,3.35,3.38,3.32,3.35,55678
03-Oct-19,3.30,3.47,3.29,3.29,60434
02-Oct-19,3.37,3.37,3.28,3.28,344864
01-Oct-19,3.34,3.35,3.31,3.34,26339
30-Sep-19,3.40,3.40,3.32,3.34,95834
27-Sep-19,3.37,3.41,3.35,3.40,83548
26-Sep-19,3.48,3.48,3.37,3.37,222482
25-Sep-19,3.42,3.50,3.38,3.39,102483
24-Sep-19,3.45,3.49,3.41,3.42,33691
23-Sep-19,3.51,3.51,3.42,3.45,36711
20-Sep-19,3.51,3.51,3.43,3.45,136439
19-Sep-19,3.51,3.55,3.50,3.50,133337
18-Sep-19,3.50,3.56,3.40,3.51,495422
17-Sep-19,3.50,3.54,3.44,3.52,229606
16-Sep-19,3.35,3.50,3.35,3.42,138915
13-Sep-19,3.42,3.49,3.39,3.43,140416
12-Sep-19,3.49,3.51,3.40,3.51,107460
11-Sep-19,3.52,3.54,3.45,3.51,123779
10-Sep-19,3.55,3.55,3.41,3.48,188359
09-Sep-19,3.55,3.57,3.52,3.53,301977
06-Sep-19,3.50,3.55,3.47,3.54,379271
05-Sep-19,3.50,3.52,3.44,3.51,446177
04-Sep-19,3.48,3.53,3.46,3.50,119826
03-Sep-19,3.40,3.50,3.37,3.48,281961
02-Sep-19,3.42,3.48,3.30,3.40,664045
30-Aug-19,3.35,3.52,3.30,3.40,1450290
29-Aug-19,3.26,3.35,3.20,3.33,161107
28-Aug-19,3.25,3.27,3.18,3.27,203637
27-Aug-19,3.24,3.37,3.21,3.24,413082
26-Aug-19,3.35,3.45,3.22,3.30,232916
23-Aug-19,3.38,3.44,3.29,3.38,401254
22-Aug-19,3.51,3.55,3.41,3.45,232050
21-Aug-19,3.59,3.59,3.41,3.47,279980
20-Aug-19,3.55,3.65,3.51,3.52,728663
19-Aug-19,3.51,3.58,3.46,3.54,909276
16-Aug-19,3.52,3.70,3.43,3.48,783832
15-Aug-19,3.54,3.70,3.41,3.43,1013824
14-Aug-19,3.52,3.66,3.42,3.46,2000318
13-Aug-19,3.34,3.42,3.30,3.42,448047
12-Aug-19,3.28,3.33,3.21,3.29,131530
09-Aug-19,3.35,3.35,3.24,3.30,75534
08-Aug-19,3.16,3.39,3.16,3.29,197291
07-Aug-19,3.17,3.20,3.15,3.18,117238
06-Aug-19,3.25,3.25,3.17,3.20,258331
05-Aug-19,3.25,3.26,3.20,3.25,230739
02-Aug-19,3.27,3.29,3.25,3.27,82673
01-Aug-19,3.31,3.32,3.27,3.27,208167
31-Jul-19,3.29,3.32,3.25,3.29,185095
30-Jul-19,3.32,3.32,3.29,3.30,144157
29-Jul-19,3.32,3.34,3.30,3.32,65665
26-Jul-19,3.33,3.34,3.30,3.32,132483
25-Jul-19,3.37,3.40,3.31,3.31,105598
24-Jul-19,3.45,3.45,3.32,3.36,354946
23-Jul-19,3.41,3.41,3.38,3.38,58869
22-Jul-19,3.41,3.42,3.38,3.41,63216
19-Jul-19,3.46,3.46,3.39,3.44,137026
18-Jul-19,3.42,3.44,3.39,3.44,223268
17-Jul-19,3.40,3.42,3.40,3.42,79065
16-Jul-19,3.41,3.45,3.37,3.45,336319
15-Jul-19,3.45,3.49,3.42,3.46,239561
12-Jul-19,3.49,3.49,3.42,3.45,165703
11-Jul-19,3.60,3.60,3.40,3.52,480048
10-Jul-19,3.42,3.72,3.40,3.58,1440701
08-Jul-19,3.40,3.45,3.36,3.41,331292
05-Jul-19,3.40,3.42,3.33,3.36,321602
04-Jul-19,3.39,3.42,3.35,3.36,344786
03-Jul-19,3.37,3.39,3.33,3.39,148574
02-Jul-19,3.42,3.42,3.35,3.37,230827
01-Jul-19,3.40,3.42,3.36,3.42,182579
28-Jun-19,3.43,3.45,3.37,3.40,136348
27-Jun-19,3.36,3.54,3.36,3.43,1245315
26-Jun-19,3.35,3.38,3.26,3.33,499252
25-Jun-19,3.30,3.40,3.26,3.31,214401
24-Jun-19,3.30,3.36,3.26,3.33,171143
21-Jun-19,3.30,3.35,3.30,3.30,120389
19-Jun-19,3.28,3.35,3.20,3.30,595863
18-Jun-19,3.40,3.48,3.29,3.39,158048
17-Jun-19,3.29,3.38,3.29,3.38,88651
14-Jun-19,3.32,3.35,3.29,3.31,51363
13-Jun-19,3.34,3.38,3.29,3.31,263808
12-Jun-19,3.43,3.43,3.33,3.39,132966
11-Jun-19,3.40,3.44,3.35,3.41,289299
10-Jun-19,3.40,3.45,3.30,3.40,264750
07-Jun-19,3.35,3.53,3.35,3.40,440490
06-Jun-19,3.37,3.43,3.25,3.40,412644
05-Jun-19,3.45,3.45,3.37,3.37,73996
04-Jun-19,3.48,3.49,3.36,3.44,297420
03-Jun-19,3.46,3.50,3.44,3.44,123334
31-May-19,3.48,3.52,3.47,3.47,134027
30-May-19,3.50,3.54,3.47,3.52,222118
29-May-19,3.51,3.55,3.47,3.50,173975
28-May-19,3.52,3.55,3.44,3.52,661675
27-May-19,3.57,3.65,3.45,3.47,675103
24-May-19,3.64,3.64,3.50,3.52,275509
23-May-19,3.55,3.69,3.55,3.64,321019
22-May-19,3.63,3.68,3.54,3.59,455754
21-May-19,3.69,3.88,3.62,3.68,880644
20-May-19,3.50,3.57,3.40,3.51,121864
17-May-19,3.65,3.65,3.49,3.55,112173
16-May-19,3.58,3.64,3.52,3.59,214692
15-May-19,3.78,3.78,3.53,3.54,365867
14-May-19,4.00,4.00,3.74,3.76,651390
13-May-19,3.71,3.95,3.62,3.74,748775
10-May-19,3.95,4.10,3.71,3.71,1075474
09-May-19,4.55,4.55,4.03,4.05,3627729
08-May-19,3.93,4.65,3.90,4.55,9036712
07-May-19,3.69,3.90,3.60,3.87,566573
06-May-19,3.60,3.75,3.52,3.69,268229
*exoneração de responsabilidade e termos de uso