Cotação atual, histórico e gráfico do papel: JFEN3
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 |
| 14/07/2020 | -0,69% | -0,03 | 4,33 | 4,36 | 4,32 | 4,36 | 7K | 9 |
| 13/07/2020 | -3,11% | -0,14 | 4,36 | 4,55 | 4,34 | 4,65 | 456K | 264 |
| 10/07/2020 | 1,58% | 0,07 | 4,50 | 4,43 | 4,30 | 4,54 | 159K | 113 |
| 09/07/2020 | -2,42% | -0,11 | 4,43 | 4,56 | 4,43 | 4,56 | 135K | 105 |
| 08/07/2020 | -2,58% | -0,12 | 4,54 | 4,76 | 4,41 | 4,81 | 463K | 241 |
| 07/07/2020 | -5,09% | -0,25 | 4,66 | 4,61 | 4,58 | 4,99 | 899K | 500 |
| 06/07/2020 | 14,45% | 0,62 | 4,91 | 4,25 | 4,25 | 5,10 | 834K | 385 |
| 03/07/2020 | 1,90% | 0,08 | 4,29 | 4,20 | 4,20 | 4,33 | 129K | 91 |
| 02/07/2020 | 0,72% | 0,03 | 4,21 | 4,35 | 4,20 | 4,40 | 290K | 224 |
| 01/07/2020 | 0,72% | 0,03 | 4,18 | 4,53 | 4,17 | 4,53 | 343K | 157 |
| 30/06/2020 | -4,60% | -0,20 | 4,15 | 4,55 | 4,15 | 4,55 | 302K | 143 |
|
|
| 29/06/2020 | 0,00% | 0,00 | 4,35 | 4,29 | 4,11 | 4,35 | 140K | 70 |
| 26/06/2020 | -3,33% | -0,15 | 4,35 | 4,50 | 4,11 | 4,60 | 293K | 182 |
| 25/06/2020 | -1,96% | -0,09 | 4,50 | 4,78 | 4,42 | 4,78 | 185K | 99 |
| 24/06/2020 | -4,38% | -0,21 | 4,59 | 4,80 | 4,34 | 4,80 | 452K | 224 |
| 23/06/2020 | 4,35% | 0,20 | 4,80 | 4,70 | 4,60 | 5,20 | 2M | 779 |
| 22/06/2020 | 7,98% | 0,34 | 4,60 | 4,29 | 4,26 | 4,65 | 746K | 334 |
| 19/06/2020 | 0,24% | 0,01 | 4,26 | 4,40 | 4,20 | 4,40 | 201K | 146 |
| 18/06/2020 | -0,93% | -0,04 | 4,25 | 4,23 | 4,23 | 4,40 | 274K | 139 |
| 17/06/2020 | -0,69% | -0,03 | 4,29 | 4,26 | 4,10 | 4,50 | 583K | 347 |
| 16/06/2020 | 11,92% | 0,46 | 4,32 | 4,15 | 3,86 | 4,32 | 766K | 381 |
| 15/06/2020 | -5,16% | -0,21 | 3,86 | 4,00 | 3,71 | 4,00 | 311K | 177 |
| 12/06/2020 | -2,16% | -0,09 | 4,07 | 3,98 | 3,70 | 4,33 | 472K | 244 |
| 10/06/2020 | 2,72% | 0,11 | 4,16 | 4,16 | 4,16 | 4,80 | 1M | 536 |
| 09/06/2020 | -3,11% | -0,13 | 4,05 | 4,13 | 4,01 | 4,29 | 365K | 208 |
| 08/06/2020 | 0,48% | 0,02 | 4,18 | 4,34 | 4,04 | 4,34 | 426K | 260 |
| 05/06/2020 | -1,65% | -0,07 | 4,16 | 4,51 | 4,01 | 4,71 | 721K | 411 |
| 04/06/2020 | 0,24% | 0,01 | 4,23 | 4,26 | 4,11 | 4,99 | 1M | 705 |
| 03/06/2020 | -11,34% | -0,54 | 4,22 | 5,30 | 3,97 | 5,80 | 6M | 2.677 |
| 02/06/2020 | 77,61% | 2,08 | 4,76 | 2,73 | 2,70 | 4,76 | 3M | 1.538 |
| 01/06/2020 | -0,37% | -0,01 | 2,68 | 2,70 | 2,68 | 2,82 | 160K | 112 |
| 29/05/2020 | 0,37% | 0,01 | 2,69 | 2,68 | 2,65 | 2,69 | 22K | 32 |
| 28/05/2020 | -0,37% | -0,01 | 2,68 | 2,71 | 2,65 | 2,80 | 104K | 107 |
| 27/05/2020 | -0,37% | -0,01 | 2,69 | 2,71 | 2,69 | 2,78 | 74K | 60 |
| 26/05/2020 | 0,75% | 0,02 | 2,70 | 2,78 | 2,68 | 2,92 | 95K | 76 |
| 25/05/2020 | 1,52% | 0,04 | 2,68 | 2,84 | 2,68 | 2,84 | 81K | 73 |
| 22/05/2020 | -4,69% | -0,13 | 2,64 | 2,85 | 2,60 | 2,95 | 175K | 128 |
| 21/05/2020 | -2,81% | -0,08 | 2,77 | 2,75 | 2,65 | 3,35 | 705K | 513 |
| 20/05/2020 | 14,46% | 0,36 | 2,85 | 2,48 | 2,48 | 2,95 | 878K | 520 |
| 19/05/2020 | 5,96% | 0,14 | 2,49 | 2,36 | 2,26 | 2,55 | 123K | 77 |
| 18/05/2020 | -1,67% | -0,04 | 2,35 | 2,40 | 2,31 | 2,40 | 111K | 71 |
| 15/05/2020 | 1,27% | 0,03 | 2,39 | 2,22 | 2,22 | 2,40 | 37K | 46 |
| 14/05/2020 | -3,28% | -0,08 | 2,36 | 2,44 | 2,30 | 2,45 | 39K | 38 |
| 13/05/2020 | -2,40% | -0,06 | 2,44 | 2,36 | 2,30 | 2,70 | 155K | 108 |
| 12/05/2020 | -1,96% | -0,05 | 2,50 | 2,55 | 2,50 | 2,55 | 64K | 50 |
| 11/05/2020 | -1,92% | -0,05 | 2,55 | 2,56 | 2,55 | 2,60 | 47K | 34 |
| 08/05/2020 | -2,26% | -0,06 | 2,60 | 2,56 | 2,56 | 2,71 | 67K | 42 |
| 07/05/2020 | -2,92% | -0,08 | 2,66 | 2,73 | 2,55 | 2,78 | 68K | 50 |
| 06/05/2020 | 1,11% | 0,03 | 2,74 | 2,67 | 2,51 | 2,74 | 60K | 63 |
| 05/05/2020 | -2,52% | -0,07 | 2,71 | 2,90 | 2,66 | 2,90 | 66K | 79 |
| 04/05/2020 | -3,14% | -0,09 | 2,78 | 2,93 | 2,76 | 2,93 | 36K | 58 |
| 30/04/2020 | -1,03% | -0,03 | 2,87 | 2,86 | 2,75 | 2,95 | 223K | 177 |
| 29/04/2020 | 1,75% | 0,05 | 2,90 | 2,80 | 2,80 | 3,17 | 517K | 396 |
| 28/04/2020 | -7,17% | -0,22 | 2,85 | 2,79 | 2,71 | 3,01 | 618K | 474 |
| 27/04/2020 | -0,32% | -0,01 | 3,07 | 3,16 | 3,04 | 3,29 | 110K | 103 |
| 24/04/2020 | -7,51% | -0,25 | 3,08 | 3,20 | 3,01 | 3,21 | 218K | 135 |
| 23/04/2020 | -0,60% | -0,02 | 3,33 | 3,41 | 3,25 | 3,60 | 419K | 173 |
| 22/04/2020 | 2,76% | 0,09 | 3,35 | 3,27 | 3,20 | 3,40 | 213K | 158 |
| 20/04/2020 | -3,26% | -0,11 | 3,26 | 3,32 | 3,23 | 3,49 | 602K | 191 |
| 17/04/2020 | 0,90% | 0,03 | 3,37 | 3,48 | 3,36 | 3,60 | 194K | 103 |
| 16/04/2020 | -0,60% | -0,02 | 3,34 | 3,38 | 3,33 | 3,52 | 136K | 103 |
| 15/04/2020 | -3,72% | -0,13 | 3,36 | 3,40 | 3,15 | 3,45 | 190K | 134 |
| 14/04/2020 | 11,50% | 0,36 | 3,49 | 3,35 | 3,34 | 3,70 | 735K | 356 |
| 13/04/2020 | -3,99% | -0,13 | 3,13 | 3,03 | 3,03 | 3,40 | 316K | 205 |
| 09/04/2020 | 20,74% | 0,56 | 3,26 | 2,70 | 2,70 | 3,48 | 1M | 597 |
| 08/04/2020 | 6,72% | 0,17 | 2,70 | 2,50 | 2,48 | 2,74 | 85K | 71 |
| 07/04/2020 | 2,85% | 0,07 | 2,53 | 2,65 | 2,52 | 2,69 | 70K | 64 |
| 06/04/2020 | 4,68% | 0,11 | 2,46 | 2,64 | 2,39 | 2,64 | 28K | 54 |
| 03/04/2020 | -4,08% | -0,10 | 2,35 | 2,30 | 2,30 | 2,40 | 31K | 49 |
| 02/04/2020 | -1,21% | -0,03 | 2,45 | 2,65 | 2,37 | 2,65 | 119K | 80 |
| 01/04/2020 | -8,15% | -0,22 | 2,48 | 2,51 | 2,40 | 2,59 | 64K | 97 |
| 31/03/2020 | -3,91% | -0,11 | 2,70 | 2,96 | 2,69 | 2,96 | 56K | 75 |
| 30/03/2020 | 1,44% | 0,04 | 2,81 | 2,81 | 2,76 | 3,17 | 120K | 115 |
| 27/03/2020 | 2,59% | 0,07 | 2,77 | 2,77 | 2,50 | 2,90 | 121K | 126 |
| 26/03/2020 | 5,06% | 0,13 | 2,70 | 2,59 | 2,57 | 3,00 | 245K | 226 |
| 25/03/2020 | 12,72% | 0,29 | 2,57 | 2,42 | 2,36 | 2,70 | 174K | 182 |
| 24/03/2020 | 3,64% | 0,08 | 2,28 | 2,44 | 2,22 | 2,44 | 148K | 125 |
| 23/03/2020 | -12,00% | -0,30 | 2,20 | 2,34 | 2,12 | 2,34 | 111K | 103 |
| 20/03/2020 | -1,96% | -0,05 | 2,50 | 2,85 | 2,50 | 3,00 | 239K | 219 |
| 19/03/2020 | -8,93% | -0,25 | 2,55 | 2,80 | 2,30 | 2,80 | 144K | 138 |
| 18/03/2020 | -15,15% | -0,50 | 2,80 | 3,15 | 2,59 | 3,15 | 93K | 106 |
| 17/03/2020 | -2,94% | -0,10 | 3,30 | 3,40 | 3,23 | 3,89 | 182K | 139 |
| 16/03/2020 | -12,37% | -0,48 | 3,40 | 3,70 | 3,19 | 3,70 | 119K | 81 |
| 13/03/2020 | 8,99% | 0,32 | 3,88 | 4,98 | 3,81 | 4,98 | 285K | 180 |
| 12/03/2020 | -12,53% | -0,51 | 3,56 | 3,47 | 3,10 | 3,56 | 165K | 139 |
| 11/03/2020 | -4,68% | -0,20 | 4,07 | 4,27 | 3,80 | 4,45 | 209K | 164 |
| 10/03/2020 | 5,69% | 0,23 | 4,27 | 4,31 | 4,11 | 4,75 | 425K | 250 |
| 09/03/2020 | -19,20% | -0,96 | 4,04 | 4,49 | 4,04 | 4,49 | 391K | 244 |
| 06/03/2020 | -13,04% | -0,75 | 5,00 | 5,75 | 4,70 | 5,75 | 606K | 313 |
| 05/03/2020 | -6,50% | -0,40 | 5,75 | 6,12 | 5,75 | 6,13 | 267K | 128 |
| 04/03/2020 | -1,60% | -0,10 | 6,15 | 6,30 | 6,11 | 6,40 | 472K | 138 |
| 03/03/2020 | 1,46% | 0,09 | 6,25 | 6,16 | 6,16 | 6,41 | 573K | 202 |
| 02/03/2020 | 8,64% | 0,49 | 6,16 | 5,80 | 5,80 | 6,50 | 1M | 485 |
| 28/02/2020 | -7,65% | -0,47 | 5,67 | 5,82 | 5,65 | 6,02 | 423K | 191 |
| 27/02/2020 | -0,16% | -0,01 | 6,14 | 6,02 | 5,45 | 6,25 | 883K | 463 |
| 26/02/2020 | -8,35% | -0,56 | 6,15 | 5,99 | 5,97 | 6,26 | 519K | 199 |
| 21/02/2020 | -4,14% | -0,29 | 6,71 | 6,80 | 6,53 | 6,87 | 749K | 263 |
| 20/02/2020 | -0,71% | -0,05 | 7,00 | 7,20 | 6,52 | 7,20 | 554K | 236 |
| 19/02/2020 | -3,29% | -0,24 | 7,05 | 7,29 | 7,05 | 7,29 | 242K | 132 |
| 18/02/2020 | 1,25% | 0,09 | 7,29 | 7,20 | 6,99 | 7,38 | 532K | 293 |
| 17/02/2020 | -0,83% | -0,06 | 7,20 | 7,26 | 7,16 | 7,39 | 461K | 156 |
| 14/02/2020 | -3,84% | -0,29 | 7,26 | 7,55 | 7,26 | 7,55 | 362K | 179 |
| 13/02/2020 | 0,67% | 0,05 | 7,55 | 7,34 | 7,15 | 7,55 | 865K | 314 |
| 12/02/2020 | -5,66% | -0,45 | 7,50 | 8,10 | 7,50 | 8,15 | 4M | 965 |
| 11/02/2020 | 18,66% | 1,25 | 7,95 | 6,81 | 6,81 | 8,15 | 6M | 1.627 |
| 10/02/2020 | -4,29% | -0,30 | 6,70 | 7,00 | 6,59 | 7,12 | 806K | 371 |
| 07/02/2020 | -8,14% | -0,62 | 7,00 | 7,66 | 6,87 | 7,66 | 2M | 572 |
| 06/02/2020 | -3,30% | -0,26 | 7,62 | 8,14 | 7,56 | 8,29 | 2M | 734 |
| 05/02/2020 | -0,13% | -0,01 | 7,88 | 8,22 | 7,43 | 8,59 | 6M | 1.835 |
| 04/02/2020 | 1,54% | 0,12 | 7,89 | 8,40 | 7,60 | 8,95 | 12M | 3.648 |
| 03/02/2020 | 41,02% | 2,26 | 7,77 | 5,73 | 5,70 | 7,80 | 8M | 3.158 |
| 31/01/2020 | -13,23% | -0,84 | 5,51 | 6,15 | 5,51 | 6,20 | 3M | 1.019 |
| 30/01/2020 | -11,81% | -0,85 | 6,35 | 7,15 | 6,15 | 7,15 | 3M | 1.050 |
| 29/01/2020 | -3,61% | -0,27 | 7,20 | 7,60 | 7,20 | 7,84 | 2M | 496 |
| 28/01/2020 | -0,40% | -0,03 | 7,47 | 7,70 | 7,10 | 8,00 | 2M | 503 |
| 27/01/2020 | -3,23% | -0,25 | 7,50 | 7,45 | 7,05 | 8,19 | 3M | 922 |
| 24/01/2020 | -7,85% | -0,66 | 7,75 | 8,44 | 7,75 | 8,80 | 4M | 1.248 |
| 23/01/2020 | -3,89% | -0,34 | 8,41 | 9,01 | 7,71 | 9,09 | 7M | 2.035 |
| 22/01/2020 | 28,68% | 1,95 | 8,75 | 7,45 | 6,90 | 8,75 | 12M | 3.455 |
| 21/01/2020 | -37,10% | -4,01 | 6,80 | 10,80 | 6,50 | 10,80 | 14M | 4.180 |
| 20/01/2020 | 24,97% | 2,16 | 10,81 | 9,32 | 8,85 | 10,95 | 16M | 3.649 |
| 17/01/2020 | 30,66% | 2,03 | 8,65 | 6,77 | 6,77 | 8,65 | 11M | 3.317 |
| 16/01/2020 | 22,59% | 1,22 | 6,62 | 5,64 | 5,64 | 7,00 | 6M | 2.191 |
| 15/01/2020 | 6,93% | 0,35 | 5,40 | 5,13 | 5,08 | 5,64 | 2M | 767 |
| 14/01/2020 | 5,21% | 0,25 | 5,05 | 4,88 | 4,65 | 5,10 | 2M | 703 |
| 13/01/2020 | 7,14% | 0,32 | 4,80 | 4,60 | 4,60 | 4,95 | 2M | 878 |
| 10/01/2020 | 6,67% | 0,28 | 4,48 | 4,16 | 4,14 | 4,63 | 2M | 711 |
| 09/01/2020 | -14,29% | -0,70 | 4,20 | 4,77 | 4,13 | 4,80 | 4M | 1.419 |
| 08/01/2020 | 27,27% | 1,05 | 4,90 | 3,97 | 3,97 | 5,00 | 4M | 1.589 |
| 07/01/2020 | 10,32% | 0,36 | 3,85 | 3,49 | 3,49 | 3,89 | 2M | 822 |
| 06/01/2020 | 10,09% | 0,32 | 3,49 | 3,26 | 3,26 | 3,58 | 1M | 658 |
| 03/01/2020 | 0,32% | 0,01 | 3,17 | 3,16 | 3,16 | 3,40 | 2M | 810 |
| 02/01/2020 | 19,25% | 0,51 | 3,16 | 2,70 | 2,67 | 3,32 | 2M | 1.006 |
| 30/12/2019 | - | - | 2,65 | 3,03 | 2,65 | 3,03 | 429K | 246 |
Date,Open,High,Low,Close,Volume
14-Jul-20,4.36,4.36,4.32,4.33,6508
13-Jul-20,4.55,4.65,4.34,4.36,456041
10-Jul-20,4.43,4.54,4.30,4.50,159293
09-Jul-20,4.56,4.56,4.43,4.43,135315
08-Jul-20,4.76,4.81,4.41,4.54,462652
07-Jul-20,4.61,4.99,4.58,4.66,899167
06-Jul-20,4.25,5.10,4.25,4.91,833801
03-Jul-20,4.20,4.33,4.20,4.29,128512
02-Jul-20,4.35,4.40,4.20,4.21,290069
01-Jul-20,4.53,4.53,4.17,4.18,343437
30-Jun-20,4.55,4.55,4.15,4.15,302334
29-Jun-20,4.29,4.35,4.11,4.35,139839
26-Jun-20,4.50,4.60,4.11,4.35,293440
25-Jun-20,4.78,4.78,4.42,4.50,184678
24-Jun-20,4.80,4.80,4.34,4.59,451757
23-Jun-20,4.70,5.20,4.60,4.80,1911534
22-Jun-20,4.29,4.65,4.26,4.60,746248
19-Jun-20,4.40,4.40,4.20,4.26,201400
18-Jun-20,4.23,4.40,4.23,4.25,274335
17-Jun-20,4.26,4.50,4.10,4.29,582527
16-Jun-20,4.15,4.32,3.86,4.32,765770
15-Jun-20,4.00,4.00,3.71,3.86,310545
12-Jun-20,3.98,4.33,3.70,4.07,471990
10-Jun-20,4.16,4.80,4.16,4.16,1201043
09-Jun-20,4.13,4.29,4.01,4.05,365138
08-Jun-20,4.34,4.34,4.04,4.18,426413
05-Jun-20,4.51,4.71,4.01,4.16,720826
04-Jun-20,4.26,4.99,4.11,4.23,1229221
03-Jun-20,5.30,5.80,3.97,4.22,5548397
02-Jun-20,2.73,4.76,2.70,4.76,2681629
01-Jun-20,2.70,2.82,2.68,2.68,159843
29-May-20,2.68,2.69,2.65,2.69,22129
28-May-20,2.71,2.80,2.65,2.68,104280
27-May-20,2.71,2.78,2.69,2.69,73896
26-May-20,2.78,2.92,2.68,2.70,95055
25-May-20,2.84,2.84,2.68,2.68,81362
22-May-20,2.85,2.95,2.60,2.64,175165
21-May-20,2.75,3.35,2.65,2.77,704529
20-May-20,2.48,2.95,2.48,2.85,878223
19-May-20,2.36,2.55,2.26,2.49,123091
18-May-20,2.40,2.40,2.31,2.35,111352
15-May-20,2.22,2.40,2.22,2.39,36774
14-May-20,2.44,2.45,2.30,2.36,38907
13-May-20,2.36,2.70,2.30,2.44,155015
12-May-20,2.55,2.55,2.50,2.50,64446
11-May-20,2.56,2.60,2.55,2.55,46711
08-May-20,2.56,2.71,2.56,2.60,66936
07-May-20,2.73,2.78,2.55,2.66,67588
06-May-20,2.67,2.74,2.51,2.74,60299
05-May-20,2.90,2.90,2.66,2.71,65527
04-May-20,2.93,2.93,2.76,2.78,36153
30-Apr-20,2.86,2.95,2.75,2.87,223437
29-Apr-20,2.80,3.17,2.80,2.90,517009
28-Apr-20,2.79,3.01,2.71,2.85,617639
27-Apr-20,3.16,3.29,3.04,3.07,110305
24-Apr-20,3.20,3.21,3.01,3.08,218150
23-Apr-20,3.41,3.60,3.25,3.33,418655
22-Apr-20,3.27,3.40,3.20,3.35,213003
20-Apr-20,3.32,3.49,3.23,3.26,602052
17-Apr-20,3.48,3.60,3.36,3.37,193887
16-Apr-20,3.38,3.52,3.33,3.34,135964
15-Apr-20,3.40,3.45,3.15,3.36,190101
14-Apr-20,3.35,3.70,3.34,3.49,734604
13-Apr-20,3.03,3.40,3.03,3.13,315936
09-Apr-20,2.70,3.48,2.70,3.26,1161799
08-Apr-20,2.50,2.74,2.48,2.70,85228
07-Apr-20,2.65,2.69,2.52,2.53,70487
06-Apr-20,2.64,2.64,2.39,2.46,28366
03-Apr-20,2.30,2.40,2.30,2.35,31240
02-Apr-20,2.65,2.65,2.37,2.45,119034
01-Apr-20,2.51,2.59,2.40,2.48,64458
31-Mar-20,2.96,2.96,2.69,2.70,55858
30-Mar-20,2.81,3.17,2.76,2.81,120052
27-Mar-20,2.77,2.90,2.50,2.77,121210
26-Mar-20,2.59,3.00,2.57,2.70,245318
25-Mar-20,2.42,2.70,2.36,2.57,174243
24-Mar-20,2.44,2.44,2.22,2.28,147642
23-Mar-20,2.34,2.34,2.12,2.20,110765
20-Mar-20,2.85,3.00,2.50,2.50,239048
19-Mar-20,2.80,2.80,2.30,2.55,143855
18-Mar-20,3.15,3.15,2.59,2.80,93190
17-Mar-20,3.40,3.89,3.23,3.30,182289
16-Mar-20,3.70,3.70,3.19,3.40,119311
13-Mar-20,4.98,4.98,3.81,3.88,284820
12-Mar-20,3.47,3.56,3.10,3.56,164820
11-Mar-20,4.27,4.45,3.80,4.07,208609
10-Mar-20,4.31,4.75,4.11,4.27,424903
09-Mar-20,4.49,4.49,4.04,4.04,390587
06-Mar-20,5.75,5.75,4.70,5.00,605797
05-Mar-20,6.12,6.13,5.75,5.75,267173
04-Mar-20,6.30,6.40,6.11,6.15,471975
03-Mar-20,6.16,6.41,6.16,6.25,572749
02-Mar-20,5.80,6.50,5.80,6.16,1039480
28-Feb-20,5.82,6.02,5.65,5.67,423175
27-Feb-20,6.02,6.25,5.45,6.14,883156
26-Feb-20,5.99,6.26,5.97,6.15,518724
21-Feb-20,6.80,6.87,6.53,6.71,748650
20-Feb-20,7.20,7.20,6.52,7.00,553989
19-Feb-20,7.29,7.29,7.05,7.05,241796
18-Feb-20,7.20,7.38,6.99,7.29,532444
17-Feb-20,7.26,7.39,7.16,7.20,460537
14-Feb-20,7.55,7.55,7.26,7.26,361621
13-Feb-20,7.34,7.55,7.15,7.55,864600
12-Feb-20,8.10,8.15,7.50,7.50,3543057
11-Feb-20,6.81,8.15,6.81,7.95,6230377
10-Feb-20,7.00,7.12,6.59,6.70,806175
07-Feb-20,7.66,7.66,6.87,7.00,1546931
06-Feb-20,8.14,8.29,7.56,7.62,2132137
05-Feb-20,8.22,8.59,7.43,7.88,5947656
04-Feb-20,8.40,8.95,7.60,7.89,12478983
03-Feb-20,5.73,7.80,5.70,7.77,8315699
31-Jan-20,6.15,6.20,5.51,5.51,2597825
30-Jan-20,7.15,7.15,6.15,6.35,3282741
29-Jan-20,7.60,7.84,7.20,7.20,1593428
28-Jan-20,7.70,8.00,7.10,7.47,1728497
27-Jan-20,7.45,8.19,7.05,7.50,2735698
24-Jan-20,8.44,8.80,7.75,7.75,4060032
23-Jan-20,9.01,9.09,7.71,8.41,7434487
22-Jan-20,7.45,8.75,6.90,8.75,11666073
21-Jan-20,10.80,10.80,6.50,6.80,14053961
20-Jan-20,9.32,10.95,8.85,10.81,15873177
17-Jan-20,6.77,8.65,6.77,8.65,11358078
16-Jan-20,5.64,7.00,5.64,6.62,6126842
15-Jan-20,5.13,5.64,5.08,5.40,1950976
14-Jan-20,4.88,5.10,4.65,5.05,1783104
13-Jan-20,4.60,4.95,4.60,4.80,2125662
10-Jan-20,4.16,4.63,4.14,4.48,1657038
09-Jan-20,4.77,4.80,4.13,4.20,3961541
08-Jan-20,3.97,5.00,3.97,4.90,4214858
07-Jan-20,3.49,3.89,3.49,3.85,1674866
06-Jan-20,3.26,3.58,3.26,3.49,1396086
03-Jan-20,3.16,3.40,3.16,3.17,1671229
02-Jan-20,2.70,3.32,2.67,3.16,2184997
30-Dec-19,3.03,3.03,2.65,2.65,429322
*exoneração de responsabilidade e termos de uso