Cotação atual, histórico e gráfico do papel: INEP3
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 |
| 29/07/2021 | 4,96% | 0,17 | 3,60 | 3,46 | 3,40 | 3,63 | 2M | 536 |
| 28/07/2021 | 1,48% | 0,05 | 3,43 | 3,46 | 3,41 | 3,59 | 874K | 381 |
| 27/07/2021 | -4,25% | -0,15 | 3,38 | 3,62 | 3,26 | 3,68 | 2M | 1.052 |
| 26/07/2021 | -5,36% | -0,20 | 3,53 | 3,70 | 3,36 | 3,98 | 4M | 1.566 |
| 23/07/2021 | -0,53% | -0,02 | 3,73 | 3,75 | 3,61 | 3,80 | 3M | 1.528 |
| 22/07/2021 | -94,40% | -63,21 | 3,75 | 3,55 | 3,45 | 3,78 | 5M | 1.952 |
| 21/07/2021 | 8,17% | 5,06 | 66,96 | 62,69 | 62,50 | 67,67 | 4M | 406 |
| 20/07/2021 | 1,66% | 1,01 | 61,90 | 61,00 | 60,20 | 63,00 | 2M | 163 |
| 19/07/2021 | 1,21% | 0,73 | 60,89 | 60,00 | 59,06 | 60,96 | 1M | 82 |
| 16/07/2021 | 2,96% | 1,73 | 60,16 | 59,00 | 59,00 | 60,94 | 1M | 119 |
| 15/07/2021 | -0,66% | -0,39 | 58,43 | 58,80 | 57,28 | 59,69 | 644K | 54 |
|
|
| 14/07/2021 | -0,79% | -0,47 | 58,82 | 58,51 | 58,50 | 60,91 | 971K | 63 |
| 13/07/2021 | 2,17% | 1,26 | 59,29 | 58,04 | 58,04 | 59,65 | 713K | 65 |
| 12/07/2021 | -4,40% | -2,67 | 58,03 | 59,11 | 58,03 | 59,59 | 953K | 66 |
| 08/07/2021 | 1,13% | 0,68 | 60,70 | 60,02 | 58,77 | 61,45 | 1M | 89 |
| 07/07/2021 | 2,30% | 1,35 | 60,02 | 59,05 | 56,05 | 61,00 | 992K | 121 |
| 06/07/2021 | -2,05% | -1,23 | 58,67 | 59,96 | 58,01 | 61,00 | 913K | 100 |
| 05/07/2021 | -1,71% | -1,04 | 59,90 | 61,47 | 57,80 | 62,48 | 2M | 114 |
| 02/07/2021 | -2,50% | -1,56 | 60,94 | 63,00 | 60,50 | 63,00 | 1M | 100 |
| 01/07/2021 | 2,88% | 1,75 | 62,50 | 61,30 | 61,00 | 63,00 | 1M | 118 |
| 30/06/2021 | -3,11% | -1,95 | 60,75 | 61,00 | 59,02 | 64,00 | 2M | 155 |
| 29/06/2021 | 5,59% | 3,32 | 62,70 | 59,38 | 58,50 | 63,17 | 2M | 162 |
| 28/06/2021 | 0,13% | 0,08 | 59,38 | 60,00 | 56,20 | 61,50 | 2M | 150 |
| 25/06/2021 | 2,24% | 1,30 | 59,30 | 58,00 | 57,80 | 61,97 | 2M | 176 |
| 24/06/2021 | 6,25% | 3,41 | 58,00 | 54,89 | 52,90 | 58,88 | 2M | 233 |
| 23/06/2021 | -2,36% | -1,32 | 54,59 | 55,24 | 53,60 | 56,61 | 2M | 191 |
| 22/06/2021 | 1,84% | 1,01 | 55,91 | 55,00 | 53,01 | 56,25 | 1M | 172 |
| 21/06/2021 | 0,70% | 0,38 | 54,90 | 55,02 | 52,78 | 57,11 | 3M | 246 |
| 18/06/2021 | 6,07% | 3,12 | 54,52 | 51,70 | 48,22 | 56,82 | 4M | 383 |
| 17/06/2021 | -5,36% | -2,91 | 51,40 | 53,49 | 50,39 | 57,23 | 3M | 390 |
| 16/06/2021 | -17,34% | -11,39 | 54,31 | 60,20 | 54,24 | 64,91 | 8M | 774 |
| 15/06/2021 | -9,27% | -6,71 | 65,70 | 72,41 | 58,00 | 72,41 | 13M | 1.067 |
| 14/06/2021 | 2,29% | 1,62 | 72,41 | 71,91 | 70,50 | 72,85 | 3M | 276 |
| 11/06/2021 | 0,43% | 0,30 | 70,79 | 72,49 | 67,80 | 73,00 | 3M | 298 |
| 10/06/2021 | 4,06% | 2,75 | 70,49 | 68,40 | 68,40 | 72,71 | 6M | 337 |
| 09/06/2021 | 8,40% | 5,25 | 67,74 | 69,95 | 65,01 | 69,95 | 8M | 538 |
| 08/06/2021 | 0,19% | 0,12 | 62,49 | 62,98 | 61,15 | 63,00 | 3M | 278 |
| 07/06/2021 | 2,38% | 1,45 | 62,37 | 62,00 | 60,00 | 62,99 | 3M | 239 |
| 04/06/2021 | 2,39% | 1,42 | 60,92 | 60,56 | 59,98 | 62,98 | 4M | 317 |
| 02/06/2021 | 0,92% | 0,54 | 59,50 | 59,00 | 58,67 | 60,02 | 3M | 253 |
| 01/06/2021 | 5,70% | 3,18 | 58,96 | 57,00 | 56,40 | 59,50 | 4M | 309 |
| 31/05/2021 | 2,73% | 1,48 | 55,78 | 53,51 | 53,22 | 57,00 | 2M | 192 |
| 28/05/2021 | 3,88% | 2,03 | 54,30 | 53,51 | 52,30 | 54,98 | 1M | 144 |
| 27/05/2021 | -3,19% | -1,72 | 52,27 | 54,11 | 52,20 | 54,50 | 3M | 274 |
| 26/05/2021 | -2,03% | -1,12 | 53,99 | 55,06 | 53,99 | 55,73 | 1M | 142 |
| 25/05/2021 | -0,52% | -0,29 | 55,11 | 57,00 | 55,00 | 57,98 | 5M | 405 |
| 24/05/2021 | 4,06% | 2,16 | 55,40 | 54,70 | 54,12 | 58,00 | 3M | 242 |
| 21/05/2021 | -1,41% | -0,76 | 53,24 | 53,99 | 52,35 | 54,70 | 1M | 143 |
| 20/05/2021 | 8,56% | 4,26 | 54,00 | 50,34 | 50,34 | 54,80 | 3M | 248 |
| 19/05/2021 | -1,45% | -0,73 | 49,74 | 49,90 | 48,23 | 50,00 | 1M | 143 |
| 18/05/2021 | 0,52% | 0,26 | 50,47 | 50,21 | 48,13 | 52,00 | 1M | 131 |
| 17/05/2021 | -5,26% | -2,79 | 50,21 | 53,64 | 49,16 | 53,64 | 1M | 134 |
| 14/05/2021 | 4,74% | 2,40 | 53,00 | 51,05 | 49,06 | 54,00 | 1M | 140 |
| 13/05/2021 | -4,53% | -2,40 | 50,60 | 52,90 | 48,55 | 54,03 | 1M | 149 |
| 12/05/2021 | -1,30% | -0,70 | 53,00 | 54,58 | 51,82 | 57,34 | 2M | 208 |
| 11/05/2021 | 6,65% | 3,35 | 53,70 | 50,20 | 49,90 | 54,50 | 2M | 217 |
| 10/05/2021 | -5,34% | -2,84 | 50,35 | 53,00 | 49,89 | 53,00 | 2M | 237 |
| 07/05/2021 | 4,34% | 2,21 | 53,19 | 51,00 | 49,50 | 53,30 | 3M | 181 |
| 06/05/2021 | -1,05% | -0,54 | 50,98 | 52,91 | 50,00 | 52,92 | 1M | 180 |
| 05/05/2021 | 8,97% | 4,24 | 51,52 | 51,00 | 50,50 | 52,00 | 2M | 245 |
| 04/05/2021 | -6,58% | -3,33 | 47,28 | 50,90 | 46,00 | 52,30 | 2M | 338 |
| 03/05/2021 | 1,83% | 0,91 | 50,61 | 49,79 | 48,22 | 52,80 | 4M | 450 |
| 30/04/2021 | 8,04% | 3,70 | 49,70 | 46,49 | 45,61 | 49,94 | 3M | 338 |
| 29/04/2021 | 6,98% | 3,00 | 46,00 | 43,52 | 40,51 | 47,01 | 2M | 261 |
| 28/04/2021 | 7,77% | 3,10 | 43,00 | 39,90 | 39,00 | 43,99 | 3M | 324 |
| 27/04/2021 | 7,61% | 2,82 | 39,90 | 37,99 | 37,50 | 39,90 | 2M | 224 |
| 26/04/2021 | 6,22% | 2,17 | 37,08 | 36,00 | 35,66 | 38,40 | 2M | 260 |
| 23/04/2021 | 4,36% | 1,46 | 34,91 | 34,00 | 34,00 | 37,39 | 1M | 177 |
| 22/04/2021 | -1,68% | -0,57 | 33,45 | 34,35 | 33,45 | 35,00 | 521K | 96 |
| 20/04/2021 | -1,70% | -0,59 | 34,02 | 35,94 | 33,80 | 35,94 | 676K | 93 |
| 19/04/2021 | 3,62% | 1,21 | 34,61 | 34,00 | 33,81 | 35,94 | 1M | 124 |
| 16/04/2021 | -1,76% | -0,60 | 33,40 | 34,79 | 33,26 | 34,79 | 569K | 77 |
| 15/04/2021 | -2,24% | -0,78 | 34,00 | 34,77 | 33,82 | 34,78 | 374K | 57 |
| 14/04/2021 | -2,30% | -0,82 | 34,78 | 35,50 | 34,00 | 36,00 | 441K | 63 |
| 13/04/2021 | 0,08% | 0,03 | 35,60 | 36,22 | 34,91 | 36,22 | 305K | 65 |
| 12/04/2021 | -2,20% | -0,80 | 35,57 | 35,58 | 34,09 | 36,21 | 741K | 96 |
| 09/04/2021 | 3,03% | 1,07 | 36,37 | 35,70 | 35,49 | 37,20 | 360K | 64 |
| 08/04/2021 | 1,47% | 0,51 | 35,30 | 35,94 | 35,30 | 38,00 | 867K | 119 |
| 07/04/2021 | -0,03% | -0,01 | 34,79 | 35,75 | 34,20 | 35,87 | 539K | 95 |
| 06/04/2021 | -4,63% | -1,69 | 34,80 | 37,99 | 34,73 | 37,99 | 669K | 99 |
| 05/04/2021 | 7,01% | 2,39 | 36,49 | 35,10 | 35,01 | 37,10 | 986K | 153 |
| 01/04/2021 | -11,59% | -4,47 | 34,10 | 39,03 | 34,10 | 39,03 | 2M | 152 |
| 31/03/2021 | 7,14% | 2,57 | 38,57 | 37,10 | 37,00 | 39,32 | 522K | 95 |
| 30/03/2021 | 5,88% | 2,00 | 36,00 | 34,06 | 34,06 | 37,30 | 543K | 95 |
| 29/03/2021 | -1,48% | -0,51 | 34,00 | 34,40 | 33,41 | 35,19 | 307K | 58 |
| 26/03/2021 | -4,67% | -1,69 | 34,51 | 37,50 | 33,80 | 37,50 | 1M | 95 |
| 25/03/2021 | 7,67% | 2,58 | 36,20 | 34,60 | 34,05 | 38,49 | 2M | 209 |
| 24/03/2021 | 6,66% | 2,10 | 33,62 | 30,88 | 30,62 | 33,62 | 692K | 79 |
| 23/03/2021 | 1,68% | 0,52 | 31,52 | 31,99 | 31,20 | 32,49 | 464K | 66 |
| 22/03/2021 | -0,83% | -0,26 | 31,00 | 31,00 | 29,50 | 31,19 | 351K | 46 |
| 19/03/2021 | 4,30% | 1,29 | 31,26 | 29,61 | 27,82 | 32,51 | 637K | 124 |
| 18/03/2021 | 10,31% | 2,80 | 29,97 | 27,78 | 27,78 | 30,20 | 907K | 167 |
| 17/03/2021 | 0,59% | 0,16 | 27,17 | 27,00 | 27,00 | 27,59 | 71K | 12 |
| 16/03/2021 | -2,07% | -0,57 | 27,01 | 27,80 | 27,01 | 27,80 | 87K | 19 |
| 15/03/2021 | -1,50% | -0,42 | 27,58 | 28,50 | 27,58 | 28,50 | 206K | 40 |
| 12/03/2021 | -1,75% | -0,50 | 28,00 | 28,74 | 27,56 | 28,74 | 495K | 45 |
| 11/03/2021 | 3,07% | 0,85 | 28,50 | 28,00 | 27,15 | 28,50 | 103K | 27 |
| 10/03/2021 | 4,81% | 1,27 | 27,65 | 26,38 | 26,38 | 28,00 | 289K | 59 |
| 09/03/2021 | -0,04% | -0,01 | 26,38 | 26,39 | 26,10 | 26,90 | 245K | 41 |
| 08/03/2021 | -2,26% | -0,61 | 26,39 | 27,77 | 26,03 | 27,77 | 391K | 49 |
| 05/03/2021 | 2,47% | 0,65 | 27,00 | 26,36 | 26,09 | 27,50 | 259K | 32 |
| 04/03/2021 | -3,48% | -0,95 | 26,35 | 27,30 | 26,35 | 28,00 | 228K | 45 |
| 03/03/2021 | -2,26% | -0,63 | 27,30 | 28,00 | 26,04 | 28,99 | 413K | 68 |
| 02/03/2021 | -4,35% | -1,27 | 27,93 | 29,67 | 27,81 | 29,67 | 247K | 57 |
| 01/03/2021 | 3,73% | 1,05 | 29,20 | 29,00 | 27,40 | 29,50 | 522K | 72 |
| 26/02/2021 | 5,04% | 1,35 | 28,15 | 27,00 | 26,03 | 29,00 | 576K | 98 |
| 25/02/2021 | -3,42% | -0,95 | 26,80 | 28,00 | 26,80 | 28,67 | 272K | 52 |
| 24/02/2021 | -4,28% | -1,24 | 27,75 | 29,36 | 27,02 | 29,36 | 631K | 74 |
| 23/02/2021 | 1,54% | 0,44 | 28,99 | 28,67 | 28,40 | 29,35 | 234K | 44 |
| 22/02/2021 | -4,83% | -1,45 | 28,55 | 29,52 | 28,10 | 29,92 | 503K | 105 |
| 19/02/2021 | -1,28% | -0,39 | 30,00 | 30,39 | 29,70 | 31,10 | 225K | 52 |
| 18/02/2021 | -0,03% | -0,01 | 30,39 | 30,04 | 30,00 | 31,28 | 549K | 87 |
| 17/02/2021 | 0,50% | 0,15 | 30,40 | 29,89 | 29,20 | 31,23 | 955K | 97 |
| 12/02/2021 | 3,88% | 1,13 | 30,25 | 29,12 | 29,00 | 31,00 | 808K | 146 |
| 11/02/2021 | -5,12% | -1,57 | 29,12 | 30,99 | 29,09 | 31,00 | 658K | 120 |
| 10/02/2021 | -1,00% | -0,31 | 30,69 | 31,00 | 29,35 | 31,96 | 693K | 89 |
| 09/02/2021 | 1,64% | 0,50 | 31,00 | 30,70 | 28,50 | 31,34 | 1M | 185 |
| 08/02/2021 | 1,67% | 0,50 | 30,50 | 30,01 | 30,00 | 31,94 | 1M | 172 |
| 05/02/2021 | -2,91% | -0,90 | 30,00 | 30,90 | 28,00 | 31,69 | 870K | 172 |
| 04/02/2021 | 6,92% | 2,00 | 30,90 | 29,30 | 29,30 | 31,48 | 2M | 338 |
| 03/02/2021 | 8,28% | 2,21 | 28,90 | 27,30 | 27,30 | 30,43 | 2M | 402 |
| 02/02/2021 | 16,04% | 3,69 | 26,69 | 24,00 | 23,38 | 27,32 | 3M | 458 |
| 01/02/2021 | 4,55% | 1,00 | 23,00 | 22,13 | 21,70 | 23,05 | 457K | 116 |
| 29/01/2021 | -3,08% | -0,70 | 22,00 | 22,90 | 21,83 | 22,90 | 226K | 70 |
| 28/01/2021 | 1,07% | 0,24 | 22,70 | 22,46 | 21,23 | 23,98 | 911K | 218 |
| 27/01/2021 | -12,61% | -3,24 | 22,46 | 25,99 | 22,46 | 25,99 | 2M | 322 |
| 26/01/2021 | -6,92% | -1,91 | 25,70 | 27,41 | 25,62 | 28,19 | 976K | 196 |
| 22/01/2021 | -3,43% | -0,98 | 27,61 | 28,93 | 26,50 | 31,50 | 1M | 245 |
| 21/01/2021 | 4,73% | 1,29 | 28,59 | 27,00 | 22,02 | 29,00 | 2M | 480 |
| 20/01/2021 | -9,90% | -3,00 | 27,30 | 30,29 | 26,90 | 30,29 | 2M | 361 |
| 19/01/2021 | -11,66% | -4,00 | 30,30 | 34,32 | 27,36 | 35,99 | 3M | 532 |
| 18/01/2021 | 3,94% | 1,30 | 34,30 | 35,00 | 33,63 | 37,00 | 3M | 411 |
| 15/01/2021 | 17,06% | 4,81 | 33,00 | 28,19 | 28,19 | 36,00 | 3M | 435 |
| 14/01/2021 | - | - | 28,19 | 26,00 | 25,22 | 28,48 | 2M | 386 |
Date,Open,High,Low,Close,Volume
29-Jul-21,3.46,3.63,3.40,3.60,1818742
28-Jul-21,3.46,3.59,3.41,3.43,873552
27-Jul-21,3.62,3.68,3.26,3.38,2023441
26-Jul-21,3.70,3.98,3.36,3.53,3596732
23-Jul-21,3.75,3.80,3.61,3.73,3126696
22-Jul-21,3.55,3.78,3.45,3.75,4843764
21-Jul-21,62.69,67.67,62.50,66.96,4038071
20-Jul-21,61.00,63.00,60.20,61.90,2084838
19-Jul-21,60.00,60.96,59.06,60.89,1180552
16-Jul-21,59.00,60.94,59.00,60.16,1455764
15-Jul-21,58.80,59.69,57.28,58.43,643723
14-Jul-21,58.51,60.91,58.50,58.82,971015
13-Jul-21,58.04,59.65,58.04,59.29,713478
12-Jul-21,59.11,59.59,58.03,58.03,952784
08-Jul-21,60.02,61.45,58.77,60.70,1023816
07-Jul-21,59.05,61.00,56.05,60.02,992402
06-Jul-21,59.96,61.00,58.01,58.67,912541
05-Jul-21,61.47,62.48,57.80,59.90,1744455
02-Jul-21,63.00,63.00,60.50,60.94,1265029
01-Jul-21,61.30,63.00,61.00,62.50,1372136
30-Jun-21,61.00,64.00,59.02,60.75,1871791
29-Jun-21,59.38,63.17,58.50,62.70,2087830
28-Jun-21,60.00,61.50,56.20,59.38,1758244
25-Jun-21,58.00,61.97,57.80,59.30,1982989
24-Jun-21,54.89,58.88,52.90,58.00,2462736
23-Jun-21,55.24,56.61,53.60,54.59,1737273
22-Jun-21,55.00,56.25,53.01,55.91,1332972
21-Jun-21,55.02,57.11,52.78,54.90,2985391
18-Jun-21,51.70,56.82,48.22,54.52,3874276
17-Jun-21,53.49,57.23,50.39,51.40,3294457
16-Jun-21,60.20,64.91,54.24,54.31,7995289
15-Jun-21,72.41,72.41,58.00,65.70,12610693
14-Jun-21,71.91,72.85,70.50,72.41,3382489
11-Jun-21,72.49,73.00,67.80,70.79,3171004
10-Jun-21,68.40,72.71,68.40,70.49,6040170
09-Jun-21,69.95,69.95,65.01,67.74,8296320
08-Jun-21,62.98,63.00,61.15,62.49,3373856
07-Jun-21,62.00,62.99,60.00,62.37,2914589
04-Jun-21,60.56,62.98,59.98,60.92,3859294
02-Jun-21,59.00,60.02,58.67,59.50,3045275
01-Jun-21,57.00,59.50,56.40,58.96,3516994
31-May-21,53.51,57.00,53.22,55.78,1949385
28-May-21,53.51,54.98,52.30,54.30,1268346
27-May-21,54.11,54.50,52.20,52.27,2625859
26-May-21,55.06,55.73,53.99,53.99,1185943
25-May-21,57.00,57.98,55.00,55.11,4621987
24-May-21,54.70,58.00,54.12,55.40,3062697
21-May-21,53.99,54.70,52.35,53.24,1218725
20-May-21,50.34,54.80,50.34,54.00,2820101
19-May-21,49.90,50.00,48.23,49.74,1237780
18-May-21,50.21,52.00,48.13,50.47,1151303
17-May-21,53.64,53.64,49.16,50.21,1015596
14-May-21,51.05,54.00,49.06,53.00,1019904
13-May-21,52.90,54.03,48.55,50.60,1294756
12-May-21,54.58,57.34,51.82,53.00,2326047
11-May-21,50.20,54.50,49.90,53.70,2093022
10-May-21,53.00,53.00,49.89,50.35,1912427
07-May-21,51.00,53.30,49.50,53.19,2553057
06-May-21,52.91,52.92,50.00,50.98,1386522
05-May-21,51.00,52.00,50.50,51.52,1993323
04-May-21,50.90,52.30,46.00,47.28,2489202
03-May-21,49.79,52.80,48.22,50.61,4202283
30-Apr-21,46.49,49.94,45.61,49.70,2928211
29-Apr-21,43.52,47.01,40.51,46.00,2352566
28-Apr-21,39.90,43.99,39.00,43.00,3058114
27-Apr-21,37.99,39.90,37.50,39.90,2018606
26-Apr-21,36.00,38.40,35.66,37.08,2199181
23-Apr-21,34.00,37.39,34.00,34.91,1368632
22-Apr-21,34.35,35.00,33.45,33.45,520969
20-Apr-21,35.94,35.94,33.80,34.02,676131
19-Apr-21,34.00,35.94,33.81,34.61,1031476
16-Apr-21,34.79,34.79,33.26,33.40,569285
15-Apr-21,34.77,34.78,33.82,34.00,373502
14-Apr-21,35.50,36.00,34.00,34.78,440820
13-Apr-21,36.22,36.22,34.91,35.60,305299
12-Apr-21,35.58,36.21,34.09,35.57,740775
09-Apr-21,35.70,37.20,35.49,36.37,360239
08-Apr-21,35.94,38.00,35.30,35.30,867419
07-Apr-21,35.75,35.87,34.20,34.79,539124
06-Apr-21,37.99,37.99,34.73,34.80,669486
05-Apr-21,35.10,37.10,35.01,36.49,986143
01-Apr-21,39.03,39.03,34.10,34.10,1822643
31-Mar-21,37.10,39.32,37.00,38.57,522357
30-Mar-21,34.06,37.30,34.06,36.00,543020
29-Mar-21,34.40,35.19,33.41,34.00,307386
26-Mar-21,37.50,37.50,33.80,34.51,1008744
25-Mar-21,34.60,38.49,34.05,36.20,1762007
24-Mar-21,30.88,33.62,30.62,33.62,691788
23-Mar-21,31.99,32.49,31.20,31.52,463803
22-Mar-21,31.00,31.19,29.50,31.00,350664
19-Mar-21,29.61,32.51,27.82,31.26,637191
18-Mar-21,27.78,30.20,27.78,29.97,907375
17-Mar-21,27.00,27.59,27.00,27.17,71035
16-Mar-21,27.80,27.80,27.01,27.01,87111
15-Mar-21,28.50,28.50,27.58,27.58,205655
12-Mar-21,28.74,28.74,27.56,28.00,494712
11-Mar-21,28.00,28.50,27.15,28.50,103307
10-Mar-21,26.38,28.00,26.38,27.65,288733
09-Mar-21,26.39,26.90,26.10,26.38,245221
08-Mar-21,27.77,27.77,26.03,26.39,390572
05-Mar-21,26.36,27.50,26.09,27.00,258616
04-Mar-21,27.30,28.00,26.35,26.35,228153
03-Mar-21,28.00,28.99,26.04,27.30,412698
02-Mar-21,29.67,29.67,27.81,27.93,246719
01-Mar-21,29.00,29.50,27.40,29.20,521607
26-Feb-21,27.00,29.00,26.03,28.15,576384
25-Feb-21,28.00,28.67,26.80,26.80,272230
24-Feb-21,29.36,29.36,27.02,27.75,630881
23-Feb-21,28.67,29.35,28.40,28.99,234216
22-Feb-21,29.52,29.92,28.10,28.55,503005
19-Feb-21,30.39,31.10,29.70,30.00,225471
18-Feb-21,30.04,31.28,30.00,30.39,549482
17-Feb-21,29.89,31.23,29.20,30.40,955049
12-Feb-21,29.12,31.00,29.00,30.25,808387
11-Feb-21,30.99,31.00,29.09,29.12,658148
10-Feb-21,31.00,31.96,29.35,30.69,693140
09-Feb-21,30.70,31.34,28.50,31.00,1347096
08-Feb-21,30.01,31.94,30.00,30.50,1316065
05-Feb-21,30.90,31.69,28.00,30.00,869809
04-Feb-21,29.30,31.48,29.30,30.90,2212983
03-Feb-21,27.30,30.43,27.30,28.90,2426658
02-Feb-21,24.00,27.32,23.38,26.69,2572744
01-Feb-21,22.13,23.05,21.70,23.00,456700
29-Jan-21,22.90,22.90,21.83,22.00,225844
28-Jan-21,22.46,23.98,21.23,22.70,910981
27-Jan-21,25.99,25.99,22.46,22.46,1833670
26-Jan-21,27.41,28.19,25.62,25.70,975731
22-Jan-21,28.93,31.50,26.50,27.61,1326288
21-Jan-21,27.00,29.00,22.02,28.59,2273687
20-Jan-21,30.29,30.29,26.90,27.30,1986310
19-Jan-21,34.32,35.99,27.36,30.30,3151569
18-Jan-21,35.00,37.00,33.63,34.30,2887779
15-Jan-21,28.19,36.00,28.19,33.00,2523553
14-Jan-21,26.00,28.48,25.22,28.19,2343225
*exoneração de responsabilidade e termos de uso