Cotação atual, histórico e gráfico do papel: KEPL3
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 |
| 05/05/2021 | 2,36% | 1,17 | 50,85 | 49,89 | 49,54 | 50,85 | 8M | 595 |
| 04/05/2021 | 0,08% | 0,04 | 49,68 | 49,71 | 49,40 | 50,21 | 9M | 1.096 |
| 03/05/2021 | -1,02% | -0,51 | 49,64 | 50,23 | 48,93 | 50,72 | 10M | 1.472 |
| 30/04/2021 | -0,44% | -0,22 | 50,15 | 50,21 | 50,15 | 50,85 | 8M | 1.119 |
| 29/04/2021 | 1,35% | 0,67 | 50,37 | 49,91 | 49,67 | 50,95 | 12M | 1.386 |
| 28/04/2021 | 0,87% | 0,43 | 49,70 | 49,59 | 49,14 | 50,00 | 7M | 1.037 |
| 27/04/2021 | 1,19% | 0,58 | 49,27 | 48,82 | 48,72 | 49,85 | 11M | 1.254 |
| 26/04/2021 | 1,14% | 0,55 | 48,69 | 48,80 | 47,53 | 48,94 | 7M | 918 |
| 23/04/2021 | 1,26% | 0,60 | 48,14 | 47,54 | 47,09 | 48,28 | 8M | 1.010 |
| 22/04/2021 | 0,11% | 0,05 | 47,54 | 48,00 | 46,82 | 48,67 | 10M | 1.302 |
| 20/04/2021 | 2,79% | 1,29 | 47,49 | 46,50 | 46,12 | 47,62 | 11M | 1.214 |
|
|
| 19/04/2021 | -0,24% | -0,11 | 46,20 | 47,48 | 45,66 | 47,48 | 9M | 1.068 |
| 16/04/2021 | -1,41% | -0,66 | 46,31 | 47,01 | 46,06 | 47,75 | 16M | 1.990 |
| 15/04/2021 | 6,73% | 2,96 | 46,97 | 44,41 | 44,24 | 46,97 | 9M | 1.299 |
| 14/04/2021 | -2,63% | -1,19 | 44,01 | 45,81 | 44,01 | 45,81 | 7M | 921 |
| 13/04/2021 | -1,29% | -0,59 | 45,20 | 45,60 | 45,20 | 46,27 | 9M | 1.360 |
| 12/04/2021 | 0,88% | 0,40 | 45,79 | 45,41 | 45,00 | 46,33 | 14M | 1.764 |
| 09/04/2021 | 0,91% | 0,41 | 45,39 | 45,19 | 44,84 | 45,78 | 15M | 1.751 |
| 08/04/2021 | 3,28% | 1,43 | 44,98 | 43,49 | 43,35 | 44,98 | 22M | 2.293 |
| 07/04/2021 | 1,49% | 0,64 | 43,55 | 42,98 | 42,79 | 43,66 | 7M | 959 |
| 06/04/2021 | 0,49% | 0,21 | 42,91 | 43,01 | 42,11 | 43,02 | 15M | 1.120 |
| 05/04/2021 | 0,31% | 0,13 | 42,70 | 42,82 | 42,53 | 43,27 | 9M | 1.185 |
| 01/04/2021 | -1,75% | -0,76 | 42,57 | 43,33 | 42,57 | 43,38 | 22M | 1.061 |
| 31/03/2021 | -3,92% | -1,77 | 43,33 | 44,05 | 43,09 | 44,08 | 11M | 1.432 |
| 30/03/2021 | 2,59% | 1,14 | 45,10 | 43,36 | 43,25 | 45,10 | 16M | 1.620 |
| 29/03/2021 | 2,11% | 0,91 | 43,96 | 43,05 | 42,57 | 43,96 | 8M | 1.494 |
| 26/03/2021 | -0,55% | -0,24 | 43,05 | 43,29 | 42,41 | 43,64 | 7M | 995 |
| 25/03/2021 | -1,68% | -0,74 | 43,29 | 44,81 | 42,54 | 44,81 | 9M | 1.410 |
| 24/03/2021 | -2,59% | -1,17 | 44,03 | 45,24 | 43,75 | 45,34 | 9M | 1.100 |
| 23/03/2021 | -0,66% | -0,30 | 45,20 | 45,51 | 44,67 | 45,99 | 10M | 1.050 |
| 22/03/2021 | 0,89% | 0,40 | 45,50 | 45,10 | 45,10 | 45,98 | 7M | 933 |
| 19/03/2021 | 1,92% | 0,85 | 45,10 | 44,68 | 44,13 | 45,18 | 13M | 1.102 |
| 18/03/2021 | -2,27% | -1,03 | 44,25 | 45,30 | 44,08 | 45,60 | 5M | 634 |
| 17/03/2021 | 2,91% | 1,28 | 45,28 | 44,38 | 43,70 | 45,28 | 5M | 683 |
| 16/03/2021 | -1,32% | -0,59 | 44,00 | 45,08 | 43,86 | 45,30 | 3M | 530 |
| 15/03/2021 | 0,00% | 0,00 | 44,59 | 44,70 | 43,90 | 45,72 | 5M | 782 |
| 12/03/2021 | 0,77% | 0,34 | 44,59 | 44,20 | 43,18 | 44,72 | 8M | 909 |
| 11/03/2021 | 3,19% | 1,37 | 44,25 | 43,68 | 41,90 | 44,25 | 15M | 1.483 |
| 10/03/2021 | 0,66% | 0,28 | 42,88 | 42,69 | 41,63 | 43,20 | 10M | 1.667 |
| 09/03/2021 | -2,18% | -0,95 | 42,60 | 43,26 | 41,41 | 44,16 | 17M | 2.482 |
| 08/03/2021 | -5,70% | -2,63 | 43,55 | 46,40 | 43,40 | 46,40 | 14M | 1.643 |
| 05/03/2021 | -1,68% | -0,79 | 46,18 | 47,48 | 45,61 | 47,63 | 7M | 988 |
| 04/03/2021 | 0,47% | 0,22 | 46,97 | 47,14 | 46,22 | 47,22 | 6M | 820 |
| 03/03/2021 | -0,76% | -0,36 | 46,75 | 47,41 | 45,62 | 47,75 | 18M | 2.174 |
| 02/03/2021 | 0,26% | 0,12 | 47,11 | 47,17 | 45,62 | 47,19 | 14M | 1.524 |
| 01/03/2021 | 3,27% | 1,49 | 46,99 | 46,56 | 46,26 | 47,25 | 17M | 1.935 |
| 26/02/2021 | 0,49% | 0,22 | 45,50 | 44,98 | 44,31 | 46,21 | 9M | 1.269 |
| 25/02/2021 | 0,31% | 0,14 | 45,28 | 44,12 | 44,12 | 46,26 | 13M | 1.517 |
| 24/02/2021 | 0,33% | 0,15 | 45,14 | 45,10 | 44,84 | 45,57 | 9M | 1.058 |
| 23/02/2021 | 1,33% | 0,59 | 44,99 | 44,50 | 43,81 | 45,39 | 10M | 1.154 |
| 22/02/2021 | 0,57% | 0,25 | 44,40 | 43,50 | 42,55 | 44,40 | 7M | 811 |
| 19/02/2021 | 0,59% | 0,26 | 44,15 | 44,00 | 43,27 | 44,15 | 5M | 682 |
| 18/02/2021 | -0,70% | -0,31 | 43,89 | 44,18 | 42,57 | 44,18 | 9M | 1.198 |
| 17/02/2021 | 0,55% | 0,24 | 44,20 | 44,00 | 42,75 | 44,20 | 4M | 607 |
| 12/02/2021 | -0,54% | -0,24 | 43,96 | 44,20 | 43,68 | 44,99 | 7M | 1.316 |
| 11/02/2021 | 0,50% | 0,22 | 44,20 | 43,63 | 42,00 | 44,82 | 13M | 1.890 |
| 10/02/2021 | 15,74% | 5,98 | 43,98 | 39,55 | 39,16 | 43,98 | 30M | 2.923 |
| 09/02/2021 | 0,26% | 0,10 | 38,00 | 37,96 | 37,80 | 38,67 | 163M | 1.317 |
| 08/02/2021 | 0,24% | 0,09 | 37,90 | 37,98 | 37,31 | 38,50 | 3M | 434 |
| 05/02/2021 | -1,28% | -0,49 | 37,81 | 38,47 | 37,81 | 38,47 | 3M | 535 |
| 04/02/2021 | -0,52% | -0,20 | 38,30 | 38,73 | 38,05 | 39,00 | 4M | 650 |
| 03/02/2021 | -1,38% | -0,54 | 38,50 | 39,10 | 37,85 | 39,44 | 8M | 896 |
| 02/02/2021 | 2,74% | 1,04 | 39,04 | 38,30 | 38,28 | 39,44 | 10M | 1.278 |
| 01/02/2021 | 2,26% | 0,84 | 38,00 | 37,21 | 37,16 | 38,27 | 8M | 596 |
| 29/01/2021 | -1,17% | -0,44 | 37,16 | 37,60 | 37,15 | 38,23 | 5M | 647 |
| 28/01/2021 | 1,59% | 0,59 | 37,60 | 37,01 | 36,85 | 37,74 | 4M | 599 |
| 27/01/2021 | 0,38% | 0,14 | 37,01 | 36,77 | 36,50 | 37,78 | 7M | 1.069 |
| 26/01/2021 | -0,08% | -0,03 | 36,87 | 36,75 | 36,41 | 37,79 | 8M | 1.193 |
| 22/01/2021 | -0,43% | -0,16 | 36,90 | 37,26 | 35,97 | 37,26 | 11M | 1.304 |
| 21/01/2021 | -0,32% | -0,12 | 37,06 | 37,18 | 36,84 | 37,74 | 16M | 1.610 |
| 20/01/2021 | 2,45% | 0,89 | 37,18 | 36,81 | 36,26 | 37,51 | 11M | 1.486 |
| 19/01/2021 | -0,98% | -0,36 | 36,29 | 37,24 | 35,76 | 37,24 | 4M | 704 |
| 18/01/2021 | -1,37% | -0,51 | 36,65 | 37,16 | 36,50 | 37,82 | 7M | 1.038 |
| 15/01/2021 | -0,27% | -0,10 | 37,16 | 37,10 | 36,33 | 37,43 | 5M | 718 |
| 14/01/2021 | 0,11% | 0,04 | 37,26 | 37,50 | 36,91 | 37,50 | 5M | 754 |
| 13/01/2021 | 0,19% | 0,07 | 37,22 | 37,54 | 36,91 | 37,55 | 4M | 642 |
| 12/01/2021 | -0,24% | -0,09 | 37,15 | 37,49 | 37,15 | 37,90 | 4M | 672 |
| 11/01/2021 | 0,68% | 0,25 | 37,24 | 36,75 | 36,66 | 37,49 | 4M | 818 |
| 08/01/2021 | 2,01% | 0,73 | 36,99 | 36,26 | 36,26 | 37,49 | 4M | 738 |
| 07/01/2021 | -0,44% | -0,16 | 36,26 | 36,93 | 35,77 | 36,93 | 5M | 902 |
| 06/01/2021 | 1,73% | 0,62 | 36,42 | 35,81 | 35,47 | 36,70 | 6M | 929 |
| 05/01/2021 | -0,83% | -0,30 | 35,80 | 36,59 | 35,50 | 36,59 | 14M | 1.493 |
| 04/01/2021 | -5,00% | -1,90 | 36,10 | 38,01 | 36,10 | 38,16 | 11M | 1.519 |
| 30/12/2020 | 0,03% | 0,01 | 38,00 | 37,66 | 37,35 | 38,00 | 6M | 824 |
| 29/12/2020 | 0,90% | 0,34 | 37,99 | 37,61 | 37,08 | 37,99 | 4M | 678 |
| 28/12/2020 | 2,31% | 0,85 | 37,65 | 36,90 | 36,89 | 37,65 | 4M | 482 |
| 23/12/2020 | 0,05% | 0,02 | 36,80 | 36,78 | 36,50 | 36,90 | 4M | 559 |
| 22/12/2020 | 0,22% | 0,08 | 36,78 | 37,06 | 36,40 | 37,07 | 5M | 656 |
| 21/12/2020 | -1,21% | -0,45 | 36,70 | 36,69 | 36,50 | 37,07 | 5M | 548 |
| 18/12/2020 | 0,68% | 0,25 | 37,15 | 36,90 | 36,65 | 37,25 | 4M | 685 |
| 17/12/2020 | -0,62% | -0,23 | 36,90 | 37,09 | 36,82 | 37,44 | 6M | 1.008 |
| 16/12/2020 | 0,68% | 0,25 | 37,13 | 37,24 | 36,70 | 37,24 | 12M | 1.068 |
| 15/12/2020 | -0,32% | -0,12 | 36,88 | 37,19 | 36,71 | 37,25 | 10M | 965 |
| 14/12/2020 | 0,00% | 0,00 | 37,00 | 37,00 | 36,85 | 37,55 | 5M | 780 |
| 11/12/2020 | -1,78% | -0,67 | 37,00 | 37,66 | 36,91 | 37,66 | 4M | 680 |
| 10/12/2020 | 0,45% | 0,17 | 37,67 | 37,42 | 36,40 | 37,67 | 6M | 942 |
| 09/12/2020 | -0,85% | -0,32 | 37,50 | 37,84 | 37,43 | 38,07 | 4M | 571 |
| 08/12/2020 | -0,87% | -0,33 | 37,82 | 38,29 | 37,14 | 38,29 | 7M | 847 |
| 07/12/2020 | 1,73% | 0,65 | 38,15 | 37,60 | 37,40 | 38,53 | 9M | 1.268 |
| 04/12/2020 | -1,45% | -0,55 | 37,50 | 38,05 | 37,50 | 38,05 | 6M | 814 |
| 03/12/2020 | -1,42% | -0,55 | 38,05 | 38,60 | 37,94 | 38,60 | 6M | 880 |
| 02/12/2020 | -1,66% | -0,65 | 38,60 | 39,00 | 37,70 | 39,00 | 8M | 1.144 |
| 01/12/2020 | 1,21% | 0,47 | 39,25 | 38,85 | 38,13 | 39,25 | 4M | 612 |
| 30/11/2020 | -1,57% | -0,62 | 38,78 | 39,40 | 38,00 | 39,58 | 7M | 1.008 |
| 27/11/2020 | -0,48% | -0,19 | 39,40 | 39,60 | 39,20 | 39,85 | 4M | 485 |
| 26/11/2020 | -1,71% | -0,69 | 39,59 | 40,00 | 39,41 | 40,11 | 4M | 561 |
| 25/11/2020 | 1,21% | 0,48 | 40,28 | 39,88 | 39,25 | 40,38 | 6M | 913 |
| 24/11/2020 | -1,73% | -0,70 | 39,80 | 40,59 | 39,66 | 40,59 | 7M | 879 |
| 23/11/2020 | -0,69% | -0,28 | 40,50 | 40,83 | 40,17 | 40,83 | 4M | 773 |
| 20/11/2020 | 0,97% | 0,39 | 40,78 | 40,50 | 39,94 | 40,78 | 4M | 493 |
| 19/11/2020 | -2,63% | -1,09 | 40,39 | 41,21 | 40,25 | 41,35 | 10M | 1.193 |
| 18/11/2020 | -3,94% | -1,70 | 41,48 | 42,71 | 40,71 | 43,03 | 16M | 1.964 |
| 17/11/2020 | -0,46% | -0,20 | 43,18 | 43,84 | 41,97 | 43,98 | 11M | 1.500 |
| 16/11/2020 | 0,28% | 0,12 | 43,38 | 43,67 | 42,67 | 43,98 | 13M | 1.752 |
| 13/11/2020 | 1,67% | 0,71 | 43,26 | 43,07 | 41,60 | 43,26 | 12M | 1.565 |
| 12/11/2020 | -3,62% | -1,60 | 42,55 | 45,00 | 42,55 | 45,16 | 11M | 1.081 |
| 11/11/2020 | -0,02% | -0,01 | 44,15 | 44,50 | 43,40 | 44,80 | 3M | 381 |
| 10/11/2020 | 2,46% | 1,06 | 44,16 | 42,97 | 42,85 | 44,33 | 4M | 394 |
| 09/11/2020 | 3,31% | 1,38 | 43,10 | 42,42 | 42,42 | 43,49 | 6M | 684 |
| 06/11/2020 | 4,30% | 1,72 | 41,72 | 39,96 | 39,36 | 41,84 | 7M | 814 |
| 05/11/2020 | 4,66% | 1,78 | 40,00 | 38,66 | 38,62 | 40,00 | 4M | 415 |
| 04/11/2020 | -1,44% | -0,56 | 38,22 | 39,14 | 38,22 | 39,21 | 3M | 304 |
| 03/11/2020 | -0,23% | -0,09 | 38,78 | 39,06 | 38,74 | 39,34 | 2M | 328 |
| 30/10/2020 | -0,41% | -0,16 | 38,87 | 39,44 | 38,37 | 39,44 | 2M | 233 |
| 29/10/2020 | 1,43% | 0,55 | 39,03 | 38,97 | 37,48 | 39,03 | 3M | 381 |
| 28/10/2020 | -1,33% | -0,52 | 38,48 | 38,93 | 37,20 | 38,93 | 4M | 500 |
| 27/10/2020 | -0,81% | -0,32 | 39,00 | 39,58 | 38,29 | 39,95 | 6M | 658 |
| 26/10/2020 | 0,05% | 0,02 | 39,32 | 39,59 | 38,68 | 39,70 | 4M | 554 |
| 23/10/2020 | 0,00% | 0,00 | 39,30 | 39,30 | 39,19 | 39,69 | 2M | 242 |
| 22/10/2020 | 1,05% | 0,41 | 39,30 | 38,82 | 38,70 | 39,50 | 3M | 323 |
| 21/10/2020 | -1,84% | -0,73 | 38,89 | 39,75 | 38,89 | 39,90 | 3M | 371 |
| 20/10/2020 | -0,10% | -0,04 | 39,62 | 39,65 | 39,46 | 39,98 | 3M | 363 |
| 19/10/2020 | 1,95% | 0,76 | 39,66 | 39,00 | 38,57 | 39,85 | 2M | 359 |
| 16/10/2020 | - | - | 38,90 | 39,00 | 38,00 | 39,33 | 2M | 219 |
Date,Open,High,Low,Close,Volume
05-May-21,49.89,50.85,49.54,50.85,7888923
04-May-21,49.71,50.21,49.40,49.68,9194362
03-May-21,50.23,50.72,48.93,49.64,10265017
30-Apr-21,50.21,50.85,50.15,50.15,8157688
29-Apr-21,49.91,50.95,49.67,50.37,12015985
28-Apr-21,49.59,50.00,49.14,49.70,7404565
27-Apr-21,48.82,49.85,48.72,49.27,11322121
26-Apr-21,48.80,48.94,47.53,48.69,7403270
23-Apr-21,47.54,48.28,47.09,48.14,7894561
22-Apr-21,48.00,48.67,46.82,47.54,9779163
20-Apr-21,46.50,47.62,46.12,47.49,10784187
19-Apr-21,47.48,47.48,45.66,46.20,8669150
16-Apr-21,47.01,47.75,46.06,46.31,16346365
15-Apr-21,44.41,46.97,44.24,46.97,9015952
14-Apr-21,45.81,45.81,44.01,44.01,7196884
13-Apr-21,45.60,46.27,45.20,45.20,9110411
12-Apr-21,45.41,46.33,45.00,45.79,14164692
09-Apr-21,45.19,45.78,44.84,45.39,15362490
08-Apr-21,43.49,44.98,43.35,44.98,22084407
07-Apr-21,42.98,43.66,42.79,43.55,6737232
06-Apr-21,43.01,43.02,42.11,42.91,14745368
05-Apr-21,42.82,43.27,42.53,42.70,8823477
01-Apr-21,43.33,43.38,42.57,42.57,22455565
31-Mar-21,44.05,44.08,43.09,43.33,10995289
30-Mar-21,43.36,45.10,43.25,45.10,15757011
29-Mar-21,43.05,43.96,42.57,43.96,8438830
26-Mar-21,43.29,43.64,42.41,43.05,6604736
25-Mar-21,44.81,44.81,42.54,43.29,9189584
24-Mar-21,45.24,45.34,43.75,44.03,9220529
23-Mar-21,45.51,45.99,44.67,45.20,10388185
22-Mar-21,45.10,45.98,45.10,45.50,6862179
19-Mar-21,44.68,45.18,44.13,45.10,12926640
18-Mar-21,45.30,45.60,44.08,44.25,4894651
17-Mar-21,44.38,45.28,43.70,45.28,4594800
16-Mar-21,45.08,45.30,43.86,44.00,3427784
15-Mar-21,44.70,45.72,43.90,44.59,5473213
12-Mar-21,44.20,44.72,43.18,44.59,7827067
11-Mar-21,43.68,44.25,41.90,44.25,15140869
10-Mar-21,42.69,43.20,41.63,42.88,9633066
09-Mar-21,43.26,44.16,41.41,42.60,17048102
08-Mar-21,46.40,46.40,43.40,43.55,13785407
05-Mar-21,47.48,47.63,45.61,46.18,7191055
04-Mar-21,47.14,47.22,46.22,46.97,5981959
03-Mar-21,47.41,47.75,45.62,46.75,17868365
02-Mar-21,47.17,47.19,45.62,47.11,13860144
01-Mar-21,46.56,47.25,46.26,46.99,17045275
26-Feb-21,44.98,46.21,44.31,45.50,8542667
25-Feb-21,44.12,46.26,44.12,45.28,13055951
24-Feb-21,45.10,45.57,44.84,45.14,8796571
23-Feb-21,44.50,45.39,43.81,44.99,9857600
22-Feb-21,43.50,44.40,42.55,44.40,7013917
19-Feb-21,44.00,44.15,43.27,44.15,4709930
18-Feb-21,44.18,44.18,42.57,43.89,8617796
17-Feb-21,44.00,44.20,42.75,44.20,4039544
12-Feb-21,44.20,44.99,43.68,43.96,7481877
11-Feb-21,43.63,44.82,42.00,44.20,12924466
10-Feb-21,39.55,43.98,39.16,43.98,30218107
09-Feb-21,37.96,38.67,37.80,38.00,163043710
08-Feb-21,37.98,38.50,37.31,37.90,2879107
05-Feb-21,38.47,38.47,37.81,37.81,3014094
04-Feb-21,38.73,39.00,38.05,38.30,3671358
03-Feb-21,39.10,39.44,37.85,38.50,7677843
02-Feb-21,38.30,39.44,38.28,39.04,10208143
01-Feb-21,37.21,38.27,37.16,38.00,7591514
29-Jan-21,37.60,38.23,37.15,37.16,5384789
28-Jan-21,37.01,37.74,36.85,37.60,4153263
27-Jan-21,36.77,37.78,36.50,37.01,6604200
26-Jan-21,36.75,37.79,36.41,36.87,7908464
22-Jan-21,37.26,37.26,35.97,36.90,11034564
21-Jan-21,37.18,37.74,36.84,37.06,15650466
20-Jan-21,36.81,37.51,36.26,37.18,10560426
19-Jan-21,37.24,37.24,35.76,36.29,4496850
18-Jan-21,37.16,37.82,36.50,36.65,6648301
15-Jan-21,37.10,37.43,36.33,37.16,4993308
14-Jan-21,37.50,37.50,36.91,37.26,5048847
13-Jan-21,37.54,37.55,36.91,37.22,4266219
12-Jan-21,37.49,37.90,37.15,37.15,4373186
11-Jan-21,36.75,37.49,36.66,37.24,4385491
08-Jan-21,36.26,37.49,36.26,36.99,4331122
07-Jan-21,36.93,36.93,35.77,36.26,4833843
06-Jan-21,35.81,36.70,35.47,36.42,6120773
05-Jan-21,36.59,36.59,35.50,35.80,13829589
04-Jan-21,38.01,38.16,36.10,36.10,10786143
30-Dec-20,37.66,38.00,37.35,38.00,6282586
29-Dec-20,37.61,37.99,37.08,37.99,3976242
28-Dec-20,36.90,37.65,36.89,37.65,4207500
23-Dec-20,36.78,36.90,36.50,36.80,3753762
22-Dec-20,37.06,37.07,36.40,36.78,5113350
21-Dec-20,36.69,37.07,36.50,36.70,4795978
18-Dec-20,36.90,37.25,36.65,37.15,4179338
17-Dec-20,37.09,37.44,36.82,36.90,6247990
16-Dec-20,37.24,37.24,36.70,37.13,12384580
15-Dec-20,37.19,37.25,36.71,36.88,10109270
14-Dec-20,37.00,37.55,36.85,37.00,4807683
11-Dec-20,37.66,37.66,36.91,37.00,3986552
10-Dec-20,37.42,37.67,36.40,37.67,6332863
09-Dec-20,37.84,38.07,37.43,37.50,3637683
08-Dec-20,38.29,38.29,37.14,37.82,6565372
07-Dec-20,37.60,38.53,37.40,38.15,9250823
04-Dec-20,38.05,38.05,37.50,37.50,5549934
03-Dec-20,38.60,38.60,37.94,38.05,5878864
02-Dec-20,39.00,39.00,37.70,38.60,7844596
01-Dec-20,38.85,39.25,38.13,39.25,3724617
30-Nov-20,39.40,39.58,38.00,38.78,6648870
27-Nov-20,39.60,39.85,39.20,39.40,3675320
26-Nov-20,40.00,40.11,39.41,39.59,4183058
25-Nov-20,39.88,40.38,39.25,40.28,6081425
24-Nov-20,40.59,40.59,39.66,39.80,6855076
23-Nov-20,40.83,40.83,40.17,40.50,4350991
20-Nov-20,40.50,40.78,39.94,40.78,3935867
19-Nov-20,41.21,41.35,40.25,40.39,10318229
18-Nov-20,42.71,43.03,40.71,41.48,16326522
17-Nov-20,43.84,43.98,41.97,43.18,11389950
16-Nov-20,43.67,43.98,42.67,43.38,13154801
13-Nov-20,43.07,43.26,41.60,43.26,12115138
12-Nov-20,45.00,45.16,42.55,42.55,10770861
11-Nov-20,44.50,44.80,43.40,44.15,3380552
10-Nov-20,42.97,44.33,42.85,44.16,3819356
09-Nov-20,42.42,43.49,42.42,43.10,6395332
06-Nov-20,39.96,41.84,39.36,41.72,6807888
05-Nov-20,38.66,40.00,38.62,40.00,3740942
04-Nov-20,39.14,39.21,38.22,38.22,2737714
03-Nov-20,39.06,39.34,38.74,38.78,2201549
30-Oct-20,39.44,39.44,38.37,38.87,1783205
29-Oct-20,38.97,39.03,37.48,39.03,3058762
28-Oct-20,38.93,38.93,37.20,38.48,4100608
27-Oct-20,39.58,39.95,38.29,39.00,5810656
26-Oct-20,39.59,39.70,38.68,39.32,3922178
23-Oct-20,39.30,39.69,39.19,39.30,2379144
22-Oct-20,38.82,39.50,38.70,39.30,2504961
21-Oct-20,39.75,39.90,38.89,38.89,2747205
20-Oct-20,39.65,39.98,39.46,39.62,2913662
19-Oct-20,39.00,39.85,38.57,39.66,2277045
16-Oct-20,39.00,39.33,38.00,38.90,1626758
*exoneração de responsabilidade e termos de uso