Cotação atual, histórico e gráfico do papel: GEPA4
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 | 0,00% | 0,00 | 45,40 | 45,30 | 45,28 | 45,40 | 32K | 6 |
| 30/06/2020 | -1,30% | -0,60 | 45,40 | 45,99 | 45,40 | 45,99 | 9K | 2 |
| 29/06/2020 | -0,73% | -0,34 | 46,00 | 46,00 | 46,00 | 46,00 | 5K | 1 |
| 26/06/2020 | 2,52% | 1,14 | 46,34 | 46,33 | 46,33 | 46,34 | 9K | 2 |
| 25/06/2020 | -1,72% | -0,79 | 45,20 | 45,20 | 45,20 | 45,20 | 5K | 1 |
| 23/06/2020 | 1,52% | 0,69 | 45,99 | 45,99 | 45,99 | 45,99 | 5K | 1 |
| 22/06/2020 | -3,47% | -1,63 | 45,30 | 46,89 | 45,11 | 46,89 | 23K | 5 |
| 19/06/2020 | 4,15% | 1,87 | 46,93 | 45,06 | 45,05 | 46,99 | 37K | 7 |
| 18/06/2020 | -0,20% | -0,09 | 45,06 | 45,06 | 45,02 | 45,06 | 36K | 8 |
| 17/06/2020 | -1,10% | -0,50 | 45,15 | 46,00 | 45,15 | 46,00 | 36K | 8 |
| 16/06/2020 | 0,55% | 0,25 | 45,65 | 46,80 | 45,60 | 46,80 | 41K | 6 |
|
|
| 15/06/2020 | -4,40% | -2,09 | 45,40 | 47,00 | 45,40 | 47,00 | 9K | 2 |
| 12/06/2020 | 2,19% | 1,02 | 47,49 | 47,83 | 47,30 | 47,83 | 43K | 8 |
| 10/06/2020 | 0,28% | 0,13 | 46,47 | 46,47 | 46,47 | 46,47 | 5K | 1 |
| 09/06/2020 | 0,54% | 0,25 | 46,34 | 46,00 | 45,45 | 46,34 | 18K | 4 |
| 08/06/2020 | 2,08% | 0,94 | 46,09 | 45,18 | 45,18 | 48,56 | 42K | 9 |
| 05/06/2020 | 0,11% | 0,05 | 45,15 | 45,15 | 45,15 | 45,15 | 5K | 1 |
| 04/06/2020 | -3,01% | -1,40 | 45,10 | 46,50 | 45,06 | 46,50 | 18K | 4 |
| 03/06/2020 | -0,26% | -0,12 | 46,50 | 47,00 | 45,02 | 47,00 | 18K | 4 |
| 01/06/2020 | 3,62% | 1,63 | 46,62 | 46,62 | 46,62 | 46,62 | 14K | 3 |
| 29/05/2020 | 2,25% | 0,99 | 44,99 | 44,00 | 44,00 | 45,00 | 27K | 6 |
| 28/05/2020 | 2,14% | 0,92 | 44,00 | 44,00 | 44,00 | 44,00 | 4K | 1 |
| 26/05/2020 | -2,09% | -0,92 | 43,08 | 43,08 | 43,08 | 43,08 | 4K | 1 |
| 25/05/2020 | 3,63% | 1,54 | 44,00 | 44,00 | 44,00 | 44,00 | 22K | 3 |
| 22/05/2020 | -0,16% | -0,07 | 42,46 | 43,00 | 42,46 | 43,00 | 13K | 3 |
| 21/05/2020 | -3,32% | -1,46 | 42,53 | 43,50 | 42,53 | 43,50 | 43K | 4 |
| 20/05/2020 | 3,02% | 1,29 | 43,99 | 42,69 | 42,69 | 43,99 | 9K | 2 |
| 19/05/2020 | 1,18% | 0,50 | 42,70 | 42,80 | 42,70 | 42,80 | 26K | 6 |
| 18/05/2020 | 0,45% | 0,19 | 42,20 | 42,05 | 42,05 | 43,00 | 17K | 4 |
| 15/05/2020 | -3,11% | -1,35 | 42,01 | 43,00 | 42,01 | 43,00 | 21K | 5 |
| 14/05/2020 | 2,29% | 0,97 | 43,36 | 42,42 | 42,39 | 43,36 | 21K | 5 |
| 13/05/2020 | -2,03% | -0,88 | 42,39 | 42,85 | 42,39 | 42,85 | 26K | 6 |
| 12/05/2020 | 1,98% | 0,84 | 43,27 | 43,26 | 43,26 | 43,27 | 9K | 2 |
| 11/05/2020 | -0,31% | -0,13 | 42,43 | 42,55 | 42,43 | 42,55 | 26K | 5 |
| 08/05/2020 | -1,02% | -0,44 | 42,56 | 43,01 | 42,55 | 43,78 | 43K | 10 |
| 07/05/2020 | 0,49% | 0,21 | 43,00 | 42,56 | 42,56 | 43,58 | 39K | 8 |
| 06/05/2020 | -3,41% | -1,51 | 42,79 | 42,55 | 42,53 | 43,00 | 60K | 14 |
| 05/05/2020 | 2,55% | 1,10 | 44,30 | 44,00 | 44,00 | 44,30 | 13K | 2 |
| 04/05/2020 | -0,69% | -0,30 | 43,20 | 43,51 | 43,20 | 43,99 | 22K | 5 |
| 30/04/2020 | 0,69% | 0,30 | 43,50 | 43,60 | 43,50 | 43,60 | 22K | 5 |
| 29/04/2020 | -0,12% | -0,05 | 43,20 | 44,26 | 43,00 | 44,26 | 26K | 6 |
| 28/04/2020 | -3,67% | -1,65 | 43,25 | 44,90 | 43,25 | 44,90 | 66K | 11 |
| 27/04/2020 | -0,22% | -0,10 | 44,90 | 46,00 | 44,90 | 46,00 | 27K | 6 |
| 24/04/2020 | 4,65% | 2,00 | 45,00 | 42,60 | 42,25 | 45,00 | 83K | 15 |
| 23/04/2020 | 1,13% | 0,48 | 43,00 | 42,52 | 42,52 | 43,74 | 34K | 6 |
| 22/04/2020 | -2,03% | -0,88 | 42,52 | 43,80 | 42,52 | 43,80 | 17K | 4 |
| 17/04/2020 | -0,55% | -0,24 | 43,40 | 44,30 | 42,79 | 44,30 | 30K | 7 |
| 16/04/2020 | 2,01% | 0,86 | 43,64 | 43,64 | 43,64 | 43,64 | 4K | 1 |
| 15/04/2020 | -2,77% | -1,22 | 42,78 | 43,00 | 41,54 | 43,00 | 38K | 9 |
| 14/04/2020 | 1,15% | 0,50 | 44,00 | 43,50 | 43,01 | 44,00 | 17K | 4 |
| 13/04/2020 | -1,58% | -0,70 | 43,50 | 43,59 | 43,49 | 43,59 | 13K | 3 |
| 09/04/2020 | 0,73% | 0,32 | 44,20 | 43,60 | 43,60 | 44,20 | 18K | 3 |
| 08/04/2020 | -0,05% | -0,02 | 43,88 | 42,37 | 42,37 | 43,88 | 17K | 4 |
| 07/04/2020 | 0,23% | 0,10 | 43,90 | 44,80 | 43,01 | 44,80 | 40K | 8 |
| 06/04/2020 | 0,00% | 0,00 | 43,80 | 44,10 | 43,80 | 44,10 | 18K | 4 |
| 03/04/2020 | -1,02% | -0,45 | 43,80 | 43,80 | 43,80 | 43,80 | 4K | 1 |
| 02/04/2020 | 0,14% | 0,06 | 44,25 | 44,97 | 43,67 | 44,97 | 18K | 4 |
| 01/04/2020 | -1,78% | -0,80 | 44,19 | 44,69 | 43,00 | 44,70 | 44K | 8 |
| 30/03/2020 | -1,03% | -0,47 | 44,99 | 45,22 | 44,51 | 45,22 | 40K | 4 |
| 26/03/2020 | -4,01% | -1,90 | 45,46 | 45,98 | 45,46 | 46,50 | 64K | 12 |
| 25/03/2020 | 8,87% | 3,86 | 47,36 | 45,80 | 44,61 | 47,36 | 78K | 14 |
| 24/03/2020 | 3,42% | 1,44 | 43,50 | 42,89 | 42,07 | 43,50 | 68K | 12 |
| 23/03/2020 | 1,72% | 0,71 | 42,06 | 40,33 | 40,01 | 42,06 | 53K | 10 |
| 20/03/2020 | 3,38% | 1,35 | 41,35 | 42,81 | 41,35 | 42,81 | 59K | 12 |
| 19/03/2020 | 2,56% | 1,00 | 40,00 | 38,99 | 36,50 | 40,00 | 60K | 14 |
| 18/03/2020 | -4,88% | -2,00 | 39,00 | 36,50 | 36,50 | 39,00 | 221K | 41 |
| 17/03/2020 | -5,25% | -2,27 | 41,00 | 41,48 | 39,87 | 43,19 | 92K | 18 |
| 16/03/2020 | -3,87% | -1,74 | 43,27 | 43,00 | 39,61 | 43,27 | 96K | 23 |
| 13/03/2020 | 0,07% | 0,03 | 45,01 | 45,02 | 43,09 | 45,50 | 173K | 25 |
| 12/03/2020 | -5,03% | -2,38 | 44,98 | 44,99 | 43,05 | 45,01 | 143K | 20 |
| 11/03/2020 | -3,15% | -1,54 | 47,36 | 48,00 | 45,38 | 48,00 | 51K | 6 |
| 10/03/2020 | 6,30% | 2,90 | 48,90 | 47,30 | 47,30 | 48,90 | 78K | 10 |
| 09/03/2020 | -8,00% | -4,00 | 46,00 | 49,00 | 46,00 | 49,99 | 591K | 28 |
| 06/03/2020 | -0,02% | -0,01 | 50,00 | 49,00 | 49,00 | 50,01 | 495K | 7 |
| 05/03/2020 | -5,07% | -2,67 | 50,01 | 52,50 | 49,51 | 52,50 | 25K | 5 |
| 04/03/2020 | 2,85% | 1,46 | 52,68 | 52,00 | 51,22 | 52,68 | 41K | 8 |
| 03/03/2020 | 1,63% | 0,82 | 51,22 | 50,40 | 50,40 | 51,99 | 76K | 14 |
| 02/03/2020 | 0,00% | 0,00 | 50,40 | 50,29 | 49,05 | 50,40 | 212K | 12 |
| 28/02/2020 | -1,18% | -0,60 | 50,40 | 50,40 | 50,00 | 50,40 | 50K | 9 |
| 27/02/2020 | -2,78% | -1,46 | 51,00 | 51,01 | 49,08 | 51,01 | 80K | 16 |
| 26/02/2020 | -1,02% | -0,54 | 52,46 | 52,47 | 51,00 | 52,47 | 83K | 14 |
| 21/02/2020 | -0,04% | -0,02 | 53,00 | 53,00 | 52,10 | 53,00 | 32K | 5 |
| 19/02/2020 | -2,63% | -1,43 | 53,02 | 54,77 | 53,01 | 54,77 | 48K | 9 |
| 18/02/2020 | 0,83% | 0,45 | 54,45 | 53,04 | 53,04 | 54,45 | 22K | 4 |
| 17/02/2020 | -0,74% | -0,40 | 54,00 | 53,01 | 53,00 | 54,00 | 16K | 3 |
| 14/02/2020 | -1,09% | -0,60 | 54,40 | 54,50 | 54,40 | 54,50 | 11K | 2 |
| 13/02/2020 | -0,90% | -0,50 | 55,00 | 55,00 | 55,00 | 55,00 | 28K | 2 |
| 12/02/2020 | 1,89% | 1,03 | 55,50 | 55,00 | 55,00 | 55,50 | 11K | 2 |
| 11/02/2020 | 2,75% | 1,46 | 54,47 | 53,01 | 53,00 | 54,47 | 48K | 6 |
| 10/02/2020 | -4,49% | -2,49 | 53,01 | 55,50 | 53,01 | 55,50 | 49K | 8 |
| 07/02/2020 | 0,67% | 0,37 | 55,50 | 55,20 | 55,20 | 55,50 | 44K | 5 |
| 06/02/2020 | -1,55% | -0,87 | 55,13 | 55,13 | 55,00 | 55,13 | 138K | 12 |
| 05/02/2020 | 1,63% | 0,90 | 56,00 | 54,01 | 53,99 | 56,00 | 174K | 12 |
| 04/02/2020 | 4,08% | 2,16 | 55,10 | 54,67 | 54,00 | 55,10 | 175K | 21 |
| 03/02/2020 | 5,88% | 2,94 | 52,94 | 49,02 | 48,97 | 54,00 | 386K | 45 |
| 31/01/2020 | 0,06% | 0,03 | 50,00 | 50,00 | 50,00 | 50,00 | 5K | 1 |
| 30/01/2020 | -0,85% | -0,43 | 49,97 | 49,01 | 49,01 | 49,97 | 30K | 5 |
| 28/01/2020 | -1,14% | -0,58 | 50,40 | 49,50 | 49,00 | 50,40 | 25K | 4 |
| 27/01/2020 | 2,99% | 1,48 | 50,98 | 49,00 | 49,00 | 50,98 | 109K | 16 |
| 24/01/2020 | -1,00% | -0,50 | 49,50 | 50,00 | 49,50 | 50,00 | 20K | 4 |
| 23/01/2020 | -0,70% | -0,35 | 50,00 | 49,61 | 49,60 | 50,00 | 15K | 3 |
| 22/01/2020 | -1,20% | -0,61 | 50,35 | 50,64 | 49,43 | 50,64 | 15K | 3 |
| 21/01/2020 | -0,78% | -0,40 | 50,96 | 50,02 | 50,02 | 51,19 | 20K | 4 |
| 20/01/2020 | 1,40% | 0,71 | 51,36 | 49,96 | 49,50 | 51,36 | 50K | 7 |
| 17/01/2020 | 1,28% | 0,64 | 50,65 | 50,02 | 49,38 | 51,00 | 71K | 13 |
| 16/01/2020 | 0,04% | 0,02 | 50,01 | 50,01 | 50,01 | 50,01 | 10K | 2 |
| 15/01/2020 | -1,48% | -0,75 | 49,99 | 50,01 | 49,50 | 51,25 | 140K | 14 |
| 14/01/2020 | -0,08% | -0,04 | 50,74 | 50,03 | 50,03 | 50,74 | 15K | 3 |
| 13/01/2020 | 0,16% | 0,08 | 50,78 | 50,06 | 49,89 | 51,28 | 45K | 9 |
| 10/01/2020 | -1,07% | -0,55 | 50,70 | 50,70 | 50,70 | 50,70 | 5K | 1 |
| 09/01/2020 | -0,12% | -0,06 | 51,25 | 51,09 | 51,09 | 51,26 | 31K | 6 |
| 08/01/2020 | 2,91% | 1,45 | 51,31 | 49,86 | 49,86 | 51,31 | 15K | 3 |
| 07/01/2020 | -2,79% | -1,43 | 49,86 | 49,97 | 49,86 | 49,97 | 10K | 2 |
| 06/01/2020 | 2,48% | 1,24 | 51,29 | 49,89 | 49,89 | 52,00 | 144K | 12 |
| 03/01/2020 | 2,12% | 1,04 | 50,05 | 49,00 | 48,95 | 50,09 | 270K | 25 |
| 02/01/2020 | 3,14% | 1,49 | 49,01 | 47,52 | 47,52 | 49,99 | 174K | 27 |
| 30/12/2019 | -1,00% | -0,48 | 47,52 | 48,50 | 47,50 | 48,50 | 196K | 23 |
| 27/12/2019 | 1,80% | 0,85 | 48,00 | 48,00 | 47,15 | 48,49 | 153K | 22 |
| 26/12/2019 | -0,74% | -0,35 | 47,15 | 47,45 | 47,13 | 48,79 | 460K | 39 |
| 23/12/2019 | 1,13% | 0,53 | 47,50 | 47,00 | 46,98 | 47,50 | 155K | 28 |
| 20/12/2019 | -0,06% | -0,03 | 46,97 | 47,00 | 46,97 | 47,96 | 56K | 10 |
| 19/12/2019 | 0,00% | 0,00 | 47,00 | 47,00 | 47,00 | 47,00 | 141K | 10 |
| 18/12/2019 | 0,43% | 0,20 | 47,00 | 47,00 | 46,98 | 47,00 | 103K | 16 |
| 17/12/2019 | -0,43% | -0,20 | 46,80 | 47,00 | 45,53 | 47,00 | 60K | 12 |
| 16/12/2019 | 0,43% | 0,20 | 47,00 | 46,81 | 46,80 | 47,99 | 169K | 19 |
| 13/12/2019 | 0,65% | 0,30 | 46,80 | 46,99 | 46,80 | 47,00 | 47K | 9 |
| 12/12/2019 | -1,06% | -0,50 | 46,50 | 47,00 | 46,49 | 47,00 | 75K | 10 |
| 11/12/2019 | 1,36% | 0,63 | 47,00 | 46,37 | 45,66 | 47,91 | 75K | 14 |
| 10/12/2019 | 2,70% | 1,22 | 46,37 | 45,51 | 45,51 | 47,30 | 206K | 22 |
| 09/12/2019 | -1,20% | -0,55 | 45,15 | 45,11 | 44,75 | 45,51 | 130K | 25 |
| 06/12/2019 | -0,65% | -0,30 | 45,70 | 46,00 | 45,70 | 46,50 | 78K | 16 |
| 05/12/2019 | 0,77% | 0,35 | 46,00 | 45,67 | 45,67 | 46,99 | 55K | 9 |
| 04/12/2019 | 0,55% | 0,25 | 45,65 | 45,99 | 45,65 | 46,95 | 74K | 8 |
| 03/12/2019 | - | - | 45,40 | 45,30 | 45,26 | 46,30 | 73K | 12 |
Date,Open,High,Low,Close,Volume
01-Jul-20,45.30,45.40,45.28,45.40,31737
30-Jun-20,45.99,45.99,45.40,45.40,9139
29-Jun-20,46.00,46.00,46.00,46.00,4600
26-Jun-20,46.33,46.34,46.33,46.34,9267
25-Jun-20,45.20,45.20,45.20,45.20,4520
23-Jun-20,45.99,45.99,45.99,45.99,4599
22-Jun-20,46.89,46.89,45.11,45.30,22824
19-Jun-20,45.06,46.99,45.05,46.93,37122
18-Jun-20,45.06,45.06,45.02,45.06,36043
17-Jun-20,46.00,46.00,45.15,45.15,36355
16-Jun-20,46.80,46.80,45.60,45.65,41429
15-Jun-20,47.00,47.00,45.40,45.40,9240
12-Jun-20,47.83,47.83,47.30,47.49,42774
10-Jun-20,46.47,46.47,46.47,46.47,4647
09-Jun-20,46.00,46.34,45.45,46.34,18378
08-Jun-20,45.18,48.56,45.18,46.09,41890
05-Jun-20,45.15,45.15,45.15,45.15,4515
04-Jun-20,46.50,46.50,45.06,45.10,18216
03-Jun-20,47.00,47.00,45.02,46.50,18452
01-Jun-20,46.62,46.62,46.62,46.62,13986
29-May-20,44.00,45.00,44.00,44.99,26892
28-May-20,44.00,44.00,44.00,44.00,4400
26-May-20,43.08,43.08,43.08,43.08,4308
25-May-20,44.00,44.00,44.00,44.00,22000
22-May-20,43.00,43.00,42.46,42.46,12817
21-May-20,43.50,43.50,42.53,42.53,43210
20-May-20,42.69,43.99,42.69,43.99,8668
19-May-20,42.80,42.80,42.70,42.70,25638
18-May-20,42.05,43.00,42.05,42.20,16941
15-May-20,43.00,43.00,42.01,42.01,21230
14-May-20,42.42,43.36,42.39,43.36,21489
13-May-20,42.85,42.85,42.39,42.39,25537
12-May-20,43.26,43.27,43.26,43.27,8653
11-May-20,42.55,42.55,42.43,42.43,25518
08-May-20,43.01,43.78,42.55,42.56,42995
07-May-20,42.56,43.58,42.56,43.00,38939
06-May-20,42.55,43.00,42.53,42.79,59802
05-May-20,44.00,44.30,44.00,44.30,13230
04-May-20,43.51,43.99,43.20,43.20,21769
30-Apr-20,43.60,43.60,43.50,43.50,21781
29-Apr-20,44.26,44.26,43.00,43.20,26145
28-Apr-20,44.90,44.90,43.25,43.25,66115
27-Apr-20,46.00,46.00,44.90,44.90,27279
24-Apr-20,42.60,45.00,42.25,45.00,82631
23-Apr-20,42.52,43.74,42.52,43.00,34387
22-Apr-20,43.80,43.80,42.52,42.52,17390
17-Apr-20,44.30,44.30,42.79,43.40,30259
16-Apr-20,43.64,43.64,43.64,43.64,4364
15-Apr-20,43.00,43.00,41.54,42.78,38121
14-Apr-20,43.50,44.00,43.01,44.00,17356
13-Apr-20,43.59,43.59,43.49,43.50,13058
09-Apr-20,43.60,44.20,43.60,44.20,17500
08-Apr-20,42.37,43.88,42.37,43.88,17200
07-Apr-20,44.80,44.80,43.01,43.90,39511
06-Apr-20,44.10,44.10,43.80,43.80,17579
03-Apr-20,43.80,43.80,43.80,43.80,4380
02-Apr-20,44.97,44.97,43.67,44.25,17679
01-Apr-20,44.69,44.70,43.00,44.19,44063
30-Mar-20,45.22,45.22,44.51,44.99,40178
26-Mar-20,45.98,46.50,45.46,45.46,64457
25-Mar-20,45.80,47.36,44.61,47.36,78119
24-Mar-20,42.89,43.50,42.07,43.50,68408
23-Mar-20,40.33,42.06,40.01,42.06,52646
20-Mar-20,42.81,42.81,41.35,41.35,58538
19-Mar-20,38.99,40.00,36.50,40.00,60178
18-Mar-20,36.50,39.00,36.50,39.00,221448
17-Mar-20,41.48,43.19,39.87,41.00,91753
16-Mar-20,43.00,43.27,39.61,43.27,95540
13-Mar-20,45.02,45.50,43.09,45.01,172629
12-Mar-20,44.99,45.01,43.05,44.98,143029
11-Mar-20,48.00,48.00,45.38,47.36,50950
10-Mar-20,47.30,48.90,47.30,48.90,77588
09-Mar-20,49.00,49.99,46.00,46.00,590922
06-Mar-20,49.00,50.01,49.00,50.00,495121
05-Mar-20,52.50,52.50,49.51,50.01,25403
04-Mar-20,52.00,52.68,51.22,52.68,41323
03-Mar-20,50.40,51.99,50.40,51.22,75886
02-Mar-20,50.29,50.40,49.05,50.40,211569
28-Feb-20,50.40,50.40,50.00,50.40,50123
27-Feb-20,51.01,51.01,49.08,51.00,80494
26-Feb-20,52.47,52.47,51.00,52.46,82629
21-Feb-20,53.00,53.00,52.10,53.00,31709
19-Feb-20,54.77,54.77,53.01,53.02,48129
18-Feb-20,53.04,54.45,53.04,54.45,21637
17-Feb-20,53.01,54.00,53.00,54.00,16001
14-Feb-20,54.50,54.50,54.40,54.40,10890
13-Feb-20,55.00,55.00,55.00,55.00,27500
12-Feb-20,55.00,55.50,55.00,55.50,11050
11-Feb-20,53.01,54.47,53.00,54.47,48000
10-Feb-20,55.50,55.50,53.01,53.01,48756
07-Feb-20,55.20,55.50,55.20,55.50,44340
06-Feb-20,55.13,55.13,55.00,55.13,137774
05-Feb-20,54.01,56.00,53.99,56.00,173926
04-Feb-20,54.67,55.10,54.00,55.10,175093
03-Feb-20,49.02,54.00,48.97,52.94,385968
31-Jan-20,50.00,50.00,50.00,50.00,5000
30-Jan-20,49.01,49.97,49.01,49.97,29790
28-Jan-20,49.50,50.40,49.00,50.40,24729
27-Jan-20,49.00,50.98,49.00,50.98,109115
24-Jan-20,50.00,50.00,49.50,49.50,19875
23-Jan-20,49.61,50.00,49.60,50.00,14921
22-Jan-20,50.64,50.64,49.43,50.35,15042
21-Jan-20,50.02,51.19,50.02,50.96,20219
20-Jan-20,49.96,51.36,49.50,51.36,50008
17-Jan-20,50.02,51.00,49.38,50.65,70510
16-Jan-20,50.01,50.01,50.01,50.01,10002
15-Jan-20,50.01,51.25,49.50,49.99,139811
14-Jan-20,50.03,50.74,50.03,50.74,15080
13-Jan-20,50.06,51.28,49.89,50.78,45253
10-Jan-20,50.70,50.70,50.70,50.70,5070
09-Jan-20,51.09,51.26,51.09,51.25,30720
08-Jan-20,49.86,51.31,49.86,51.31,15103
07-Jan-20,49.97,49.97,49.86,49.86,9983
06-Jan-20,49.89,52.00,49.89,51.29,143871
03-Jan-20,49.00,50.09,48.95,50.05,270207
02-Jan-20,47.52,49.99,47.52,49.01,174213
30-Dec-19,48.50,48.50,47.50,47.52,195697
27-Dec-19,48.00,48.49,47.15,48.00,153366
26-Dec-19,47.45,48.79,47.13,47.15,459958
23-Dec-19,47.00,47.50,46.98,47.50,155183
20-Dec-19,47.00,47.96,46.97,46.97,56493
19-Dec-19,47.00,47.00,47.00,47.00,141000
18-Dec-19,47.00,47.00,46.98,47.00,103389
17-Dec-19,47.00,47.00,45.53,46.80,60426
16-Dec-19,46.81,47.99,46.80,47.00,169158
13-Dec-19,46.99,47.00,46.80,46.80,46956
12-Dec-19,47.00,47.00,46.49,46.50,74509
11-Dec-19,46.37,47.91,45.66,47.00,74965
10-Dec-19,45.51,47.30,45.51,46.37,206475
09-Dec-19,45.11,45.51,44.75,45.15,130374
06-Dec-19,46.00,46.50,45.70,45.70,78143
05-Dec-19,45.67,46.99,45.67,46.00,55476
04-Dec-19,45.99,46.95,45.65,45.65,73817
03-Dec-19,45.30,46.30,45.26,45.40,73477
*exoneração de responsabilidade